TRAVELSKY TECHNOLOGY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00696  2001-02-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 11.17 11.17 11.18 10.95 11.22 8,560,000 95,101,545 11.110 11.17 11.17 11.18 10.95 11.22 8,560,000 11.110 0.27%
2026-01-20 0 11.14 11.13 11.14 10.60 11.24 13,252,160 146,107,440 11.025 11.14 11.13 11.14 10.60 11.24 13,252,160 11.025 4.50%
2026-01-19 0 10.66 10.65 10.66 10.60 10.76 2,295,000 24,512,415 10.681 10.66 10.65 10.66 10.60 10.76 2,295,000 10.681 0.57%
2026-01-16 0 10.60 10.60 10.63 10.54 10.79 4,961,732 52,665,583 10.614 10.60 10.60 10.63 10.54 10.79 4,961,732 10.614 -1.03%
2026-01-15 0 10.71 10.71 10.75 10.67 11.04 6,763,000 73,363,451 10.848 10.71 10.71 10.75 10.67 11.04 6,763,000 10.848 -1.38%
2026-01-14 0 10.86 10.86 10.88 10.69 11.04 12,955,000 141,062,334 10.889 10.86 10.86 10.88 10.69 11.04 12,955,000 10.889 1.02%
2026-01-13 0 10.75 10.75 10.76 10.63 10.94 11,462,000 123,603,594 10.784 10.75 10.75 10.76 10.63 10.94 11,462,000 10.784 1.13%
2026-01-12 0 10.63 10.59 10.63 10.33 10.65 6,795,765 71,685,370 10.549 10.63 10.59 10.63 10.33 10.65 6,795,765 10.549 1.24%
2026-01-09 0 10.50 10.49 10.50 10.39 10.54 4,132,115 43,197,810 10.454 10.50 10.49 10.50 10.39 10.54 4,132,115 10.454 0.38%
2026-01-08 0 10.46 10.46 10.48 10.37 10.60 5,782,273 60,430,472 10.451 10.46 10.46 10.48 10.37 10.60 5,782,273 10.451 -1.23%
2026-01-07 0 10.59 10.59 10.60 10.54 10.67 7,019,770 74,336,493 10.590 10.59 10.59 10.60 10.54 10.67 7,019,770 10.590 -0.09%
2026-01-06 0 10.60 10.59 10.60 10.38 10.65 7,743,100 81,531,549 10.530 10.60 10.59 10.60 10.38 10.65 7,743,100 10.530 1.83%
2026-01-05 0 10.41 10.41 10.42 10.28 10.41 6,230,000 64,462,562 10.347 10.41 10.41 10.42 10.28 10.41 6,230,000 10.347 -0.38%
2026-01-02 0 10.45 10.45 10.46 10.25 10.46 2,105,000 21,846,397 10.378 10.45 10.45 10.46 10.25 10.46 2,105,000 10.378 1.65%
2025-12-31 0 10.28 10.27 10.28 10.21 10.34 2,481,399 25,502,915 10.278 10.28 10.27 10.28 10.21 10.34 2,481,399 10.278 0.19%
2025-12-30 0 10.26 10.25 10.26 10.25 10.39 5,531,068 56,922,131 10.291 10.26 10.25 10.26 10.25 10.39 5,531,068 10.291 -0.29%
2025-12-29 0 10.29 10.28 10.29 10.26 10.61 8,830,128 92,019,212 10.421 10.29 10.28 10.29 10.26 10.61 8,830,128 10.421 -2.56%
2025-12-24 0 10.56 10.50 10.56 10.49 10.61 1,718,966 18,142,704 10.554 10.56 10.50 10.56 10.49 10.61 1,718,966 10.554 0.09%
2025-12-23 0 10.55 10.54 10.55 10.49 10.71 5,746,189 60,675,661 10.559 10.55 10.54 10.55 10.49 10.71 5,746,189 10.559 -1.59%
2025-12-22 0 10.72 10.71 10.72 10.58 10.89 7,963,026 85,170,924 10.696 10.72 10.71 10.72 10.58 10.89 7,963,026 10.696 -1.11%
2025-12-19 0 10.84 10.84 10.85 10.73 10.88 9,730,620 105,241,650 10.816 10.84 10.84 10.85 10.73 10.88 9,730,620 10.816 0.74%
2025-12-18 0 10.76 10.76 10.77 10.66 10.82 6,475,000 69,544,224 10.740 10.76 10.76 10.77 10.66 10.82 6,475,000 10.740 0.09%
2025-12-17 0 10.75 10.74 10.75 10.65 10.79 3,989,602 42,799,779 10.728 10.75 10.74 10.75 10.65 10.79 3,989,602 10.728 0.84%
2025-12-16 0 10.66 10.63 10.66 10.61 10.89 7,510,010 80,428,323 10.709 10.66 10.63 10.66 10.61 10.89 7,510,010 10.709 -0.19%
2025-12-15 0 10.68 10.67 10.68 10.50 10.71 4,353,151 46,371,786 10.652 10.68 10.67 10.68 10.50 10.71 4,353,151 10.652 1.71%
2025-12-12 0 10.50 10.50 10.51 10.40 10.54 2,438,725 25,572,048 10.486 10.50 10.50 10.51 10.40 10.54 2,438,725 10.486 1.16%
2025-12-11 0 10.38 10.38 10.39 10.35 10.47 3,955,000 41,121,580 10.397 10.38 10.38 10.39 10.35 10.47 3,955,000 10.397 0.19%
2025-12-10 0 10.36 10.35 10.36 10.30 10.43 4,165,103 43,138,289 10.357 10.36 10.35 10.36 10.30 10.43 4,165,103 10.357 0.29%
2025-12-09 0 10.33 10.33 10.34 10.33 10.70 7,085,129 73,964,672 10.439 10.33 10.33 10.34 10.33 10.70 7,085,129 10.439 -3.37%
2025-12-08 0 10.69 10.69 10.70 10.65 10.76 3,968,330 42,505,948 10.711 10.69 10.69 10.70 10.65 10.76 3,968,330 10.711 -0.28%
2025-12-05 0 10.72 10.71 10.72 10.62 10.80 7,714,808 82,537,096 10.699 10.72 10.71 10.72 10.62 10.80 7,714,808 10.699 -0.28%
2025-12-04 0 10.75 10.74 10.75 10.57 10.77 7,739,868 82,756,708 10.692 10.75 10.74 10.75 10.57 10.77 7,739,868 10.692 0.00%
2025-12-03 0 10.75 10.74 10.75 10.68 10.91 11,406,979 123,014,424 10.784 10.75 10.74 10.75 10.68 10.91 11,406,979 10.784 -0.37%
2025-12-02 0 10.79 10.79 10.80 10.53 10.81 7,910,249 84,384,853 10.668 10.79 10.79 10.80 10.53 10.81 7,910,249 10.668 1.51%
2025-12-01 0 10.63 10.61 10.63 10.50 10.67 3,394,609 35,984,349 10.600 10.63 10.61 10.63 10.50 10.67 3,394,609 10.600 0.95%
2025-11-28 0 10.53 10.53 10.55 10.50 10.66 4,289,646 45,289,501 10.558 10.53 10.53 10.55 10.50 10.66 4,289,646 10.558 -1.03%
2025-11-27 0 10.64 10.63 10.64 10.54 10.77 3,398,648 36,272,521 10.673 10.64 10.63 10.64 10.54 10.77 3,398,648 10.673 0.38%
2025-11-26 0 10.60 10.60 10.61 10.57 10.87 6,794,427 72,475,636 10.667 10.60 10.60 10.61 10.57 10.87 6,794,427 10.667 -0.66%
2025-11-25 0 10.67 10.67 10.69 10.59 10.82 22,092,065 234,465,420 10.613 10.67 10.67 10.69 10.59 10.82 22,092,065 10.613 1.62%
2025-11-24 0 10.50 10.50 10.51 10.28 10.57 68,595,364 719,259,111 10.486 10.50 10.50 10.51 10.28 10.57 68,595,364 10.486 0.38%
2025-11-21 0 10.46 10.45 10.46 10.34 10.56 9,447,960 98,729,424 10.450 10.46 10.45 10.46 10.34 10.56 9,447,960 10.450 -0.57%
2025-11-20 0 10.52 10.51 10.52 10.42 10.71 5,324,492 56,055,041 10.528 10.52 10.51 10.52 10.42 10.71 5,324,492 10.528 1.15%
2025-11-19 0 10.40 10.40 10.41 10.40 10.62 6,547,826 68,489,580 10.460 10.40 10.40 10.41 10.40 10.62 6,547,826 10.460 -1.98%
2025-11-18 0 10.61 10.61 10.62 10.52 10.88 6,685,653 70,940,993 10.611 10.61 10.61 10.62 10.52 10.88 6,685,653 10.611 -2.03%
2025-11-17 0 10.83 10.81 10.83 10.60 10.86 7,980,096 85,410,376 10.703 10.83 10.81 10.83 10.60 10.86 7,980,096 10.703 0.46%
2025-11-14 0 10.78 10.78 10.80 10.78 11.07 10,170,882 110,523,895 10.867 10.78 10.78 10.80 10.78 11.07 10,170,882 10.867 -3.23%
2025-11-13 0 11.14 11.14 11.15 11.02 11.36 7,030,827 78,253,597 11.130 11.14 11.14 11.15 11.02 11.36 7,030,827 11.130 -0.98%
2025-11-12 0 11.25 11.25 11.26 11.17 11.55 11,494,415 130,533,519 11.356 11.25 11.25 11.26 11.17 11.55 11,494,415 11.356 0.72%
2025-11-11 0 11.17 11.15 11.17 10.99 11.17 6,927,200 76,913,951 11.103 11.17 11.15 11.17 10.99 11.17 6,927,200 11.103 0.81%
2025-11-10 0 11.08 11.06 11.08 10.68 11.17 11,198,250 123,084,445 10.991 11.08 11.06 11.08 10.68 11.17 11,198,250 10.991 3.36%
2025-11-07 0 10.72 10.71 10.72 10.69 10.95 7,337,093 79,222,611 10.798 10.72 10.71 10.72 10.69 10.95 7,337,093 10.798 -0.46%
2025-11-06 0 10.77 10.77 10.78 10.34 10.90 13,162,104 140,197,928 10.652 10.77 10.77 10.78 10.34 10.90 13,162,104 10.652 3.46%
2025-11-05 0 10.41 10.37 10.41 10.14 10.41 4,557,518 47,023,022 10.318 10.41 10.37 10.41 10.14 10.41 4,557,518 10.318 1.46%
2025-11-04 0 10.26 10.25 10.26 10.21 10.43 5,975,490 61,439,417 10.282 10.26 10.25 10.26 10.21 10.43 5,975,490 10.282 -0.58%
2025-11-03 0 10.32 10.31 10.32 10.15 10.37 4,435,000 45,378,977 10.232 10.32 10.31 10.32 10.15 10.37 4,435,000 10.232 0.78%
2025-10-31 0 10.24 10.24 10.25 10.22 10.38 5,475,590 56,346,709 10.291 10.24 10.24 10.25 10.22 10.38 5,475,590 10.291 -1.06%
2025-10-30 0 10.35 10.34 10.35 10.27 10.56 7,620,832 79,211,273 10.394 10.35 10.34 10.35 10.27 10.56 7,620,832 10.394 -2.27%
2025-10-28 0 10.59 10.55 10.59 10.50 10.65 6,365,706 67,361,859 10.582 10.59 10.55 10.59 10.50 10.65 6,365,706 10.582 -0.47%
2025-10-27 0 10.64 10.62 10.64 10.48 10.64 5,689,860 60,159,329 10.573 10.64 10.62 10.64 10.48 10.64 5,689,860 10.573 1.14%
2025-10-24 0 10.52 10.49 10.52 10.44 10.65 4,040,000 42,382,700 10.491 10.52 10.49 10.52 10.44 10.65 4,040,000 10.491 -0.75%
2025-10-23 0 10.60 10.59 10.60 10.40 10.62 7,637,897 80,544,550 10.545 10.60 10.59 10.60 10.40 10.62 7,637,897 10.545 1.24%
2025-10-22 0 10.47 10.45 10.47 10.37 10.52 2,947,476 30,769,443 10.439 10.47 10.45 10.47 10.37 10.52 2,947,476 10.439 0.10%
2025-10-21 0 10.46 10.44 10.46 10.42 10.59 6,642,200 69,881,764 10.521 10.46 10.44 10.46 10.42 10.59 6,642,200 10.521 0.38%
2025-10-20 0 10.42 10.41 10.42 10.16 10.42 6,612,646 68,365,853 10.339 10.42 10.41 10.42 10.16 10.42 6,612,646 10.339 3.17%
2025-10-17 0 10.10 10.08 10.10 10.07 10.39 8,939,300 91,132,572 10.195 10.10 10.08 10.10 10.07 10.39 8,939,300 10.195 -3.07%
2025-10-16 0 10.42 10.40 10.42 10.24 10.43 6,307,323 65,438,972 10.375 10.42 10.40 10.42 10.24 10.43 6,307,323 10.375 1.76%
2025-10-15 0 10.24 10.23 10.24 9.900 10.26 11,840,369 120,083,700 10.142 10.24 10.23 10.24 9.900 10.26 11,840,369 10.142 3.43%
2025-10-14 0 9.900 9.900 9.910 9.870 10.25 9,506,300 95,020,653 9.9955 9.900 9.900 9.910 9.870 10.25 9,506,300 9.9955 -2.94%
2025-10-13 0 10.20 10.15 10.20 9.910 10.20 9,770,000 98,076,601 10.039 10.20 10.15 10.20 9.910 10.20 9,770,000 10.039 -0.58%
2025-10-10 0 10.26 10.25 10.26 10.23 10.41 8,077,190 83,154,720 10.295 10.26 10.25 10.26 10.23 10.41 8,077,190 10.295 -1.54%
2025-10-09 0 10.42 10.41 10.42 10.27 10.49 8,502,000 88,394,924 10.397 10.42 10.41 10.42 10.27 10.49 8,502,000 10.397 1.26%
2025-10-08 0 10.29 10.29 10.30 10.16 10.33 5,201,362 53,356,640 10.258 10.29 10.29 10.30 10.16 10.33 5,201,362 10.258 -0.39%
2025-10-06 0 10.33 10.32 10.33 10.25 10.39 3,050,000 31,436,510 10.307 10.33 10.32 10.33 10.25 10.39 3,050,000 10.307 -0.58%
2025-10-03 0 10.39 10.39 10.40 10.33 10.52 3,782,000 39,247,169 10.377 10.39 10.39 10.40 10.33 10.52 3,782,000 10.377 -1.24%
2025-10-02 0 10.52 10.51 10.52 10.47 10.61 5,474,795 57,628,663 10.526 10.52 10.51 10.52 10.47 10.61 5,474,795 10.526 -0.94%
2025-09-30 0 10.62 10.60 10.62 10.38 10.63 9,729,354 102,250,103 10.509 10.62 10.60 10.62 10.38 10.63 9,729,354 10.509 1.34%
2025-09-29 0 10.48 10.47 10.48 10.31 10.52 7,814,324 81,727,618 10.459 10.48 10.47 10.48 10.31 10.52 7,814,324 10.459 2.04%
2025-09-26 0 10.27 10.26 10.27 10.25 10.45 11,822,249 122,165,860 10.334 10.27 10.26 10.27 10.25 10.45 11,822,249 10.334 -2.28%
2025-09-25 0 10.51 10.49 10.51 10.46 10.66 9,729,570 102,276,193 10.512 10.51 10.49 10.51 10.46 10.66 9,729,570 10.512 -1.22%
2025-09-24 0 10.64 10.64 10.65 10.58 10.72 7,824,920 83,301,469 10.646 10.64 10.64 10.65 10.58 10.72 7,824,920 10.646 -0.56%
2025-09-23 0 10.70 10.69 10.70 10.57 10.89 6,163,207 65,741,341 10.667 10.70 10.69 10.70 10.57 10.89 6,163,207 10.667 -0.65%
2025-09-22 0 10.77 10.77 10.78 10.76 11.16 9,561,121 103,740,490 10.850 10.77 10.77 10.78 10.76 11.16 9,561,121 10.850 -3.15%
2025-09-19 0 11.12 11.09 11.12 11.04 11.20 8,593,705 95,431,371 11.105 11.12 11.09 11.12 11.04 11.20 8,593,705 11.105 0.82%
2025-09-18 0 11.03 11.01 11.03 10.90 11.42 13,184,160 146,727,660 11.129 11.03 11.01 11.03 10.90 11.42 13,184,160 11.129 -2.39%
2025-09-17 0 11.30 11.29 11.30 10.93 11.34 21,707,451 241,681,637 11.134 11.30 11.29 11.30 10.93 11.34 21,707,451 11.134 3.48%
2025-09-16 0 10.92 10.91 10.92 10.80 11.06 12,931,500 141,263,034 10.924 10.92 10.91 10.92 10.80 11.06 12,931,500 10.924 1.11%
2025-09-15 0 10.80 10.79 10.80 10.72 10.88 6,128,600 66,187,662 10.800 10.80 10.79 10.80 10.72 10.88 6,128,600 10.800 -0.09%
2025-09-12 0 10.81 10.81 10.82 10.74 10.91 6,211,971 67,097,189 10.801 10.81 10.81 10.82 10.74 10.91 6,211,971 10.801 -0.09%
2025-09-11 0 10.82 10.81 10.82 10.67 10.88 6,500,400 70,071,421 10.780 10.82 10.81 10.82 10.67 10.88 6,500,400 10.780 -0.09%
2025-09-10 0 10.83 10.82 10.83 10.75 10.89 8,252,929 89,223,100 10.811 10.83 10.82 10.83 10.75 10.89 8,252,929 10.811 0.37%
2025-09-09 0 10.79 10.78 10.79 10.74 10.91 9,619,400 104,040,350 10.816 10.79 10.78 10.79 10.74 10.91 9,619,400 10.816 0.09%
2025-09-08 0 10.78 10.77 10.78 10.69 10.85 9,799,302 105,365,255 10.752 10.78 10.77 10.78 10.69 10.85 9,799,302 10.752 0.00%
2025-09-05 0 10.78 10.77 10.78 10.55 10.78 10,733,027 114,590,074 10.676 10.78 10.77 10.78 10.55 10.78 10,733,027 10.676 1.41%
2025-09-04 0 10.63 10.63 10.64 10.59 10.79 10,453,000 111,667,195 10.683 10.63 10.63 10.64 10.59 10.79 10,453,000 10.683 -0.84%
2025-09-03 0 10.72 10.70 10.72 10.60 10.75 7,726,000 82,564,419 10.687 10.72 10.70 10.72 10.60 10.75 7,726,000 10.687 0.75%
2025-09-02 0 10.64 10.63 10.64 10.54 10.87 10,801,559 114,770,119 10.625 10.64 10.63 10.64 10.54 10.87 10,801,559 10.625 -1.39%
2025-09-01 0 10.79 10.79 10.80 10.76 11.08 9,045,000 98,309,572 10.869 10.79 10.79 10.80 10.76 11.08 9,045,000 10.869 -0.74%
2025-08-29 0 10.87 10.87 10.88 10.80 11.15 11,258,804 122,975,966 10.923 10.87 10.87 10.88 10.80 11.15 11,258,804 10.923 -1.27%
2025-08-28 0 11.01 11.00 11.01 10.74 11.06 16,979,128 185,262,550 10.911 11.01 11.00 11.01 10.74 11.06 16,979,128 10.911 1.57%
2025-08-27 0 10.84 10.83 10.84 10.78 11.34 11,221,023 123,671,967 11.021 10.84 10.83 10.84 10.78 11.34 11,221,023 11.021 -3.04%
2025-08-26 0 11.18 11.18 11.20 11.18 11.43 11,605,517 131,108,707 11.297 11.18 11.18 11.20 11.18 11.43 11,605,517 11.297 -1.58%
2025-08-25 0 11.36 11.35 11.36 11.32 11.62 13,581,000 154,754,287 11.395 11.36 11.35 11.36 11.32 11.62 13,581,000 11.395 -0.61%
2025-08-22 0 11.43 11.43 11.44 11.30 11.88 17,750,798 203,278,179 11.452 11.43 11.43 11.44 11.30 11.88 17,750,798 11.452 -3.14%
2025-08-21 0 11.80 11.79 11.80 11.73 12.10 7,978,940 94,466,458 11.839 11.80 11.79 11.80 11.73 12.10 7,978,940 11.839 -2.07%
2025-08-20 0 12.05 12.05 12.06 11.82 12.07 5,437,770 65,048,496 11.962 12.05 12.05 12.06 11.82 12.07 5,437,770 11.962 -0.58%
2025-08-19 0 12.12 12.12 12.13 11.98 12.30 6,054,142 73,170,301 12.086 12.12 12.12 12.13 11.98 12.30 6,054,142 12.086 -0.98%
2025-08-18 0 12.24 12.23 12.24 12.13 12.33 5,277,326 64,592,289 12.240 12.24 12.23 12.24 12.13 12.33 5,277,326 12.240 0.08%
2025-08-15 0 12.23 12.23 12.25 11.93 12.29 6,738,480 81,860,548 12.148 12.23 12.23 12.25 11.93 12.29 6,738,480 12.148 0.16%
2025-08-14 0 12.21 12.19 12.21 12.15 12.36 5,607,263 68,561,388 12.227 12.21 12.19 12.21 12.15 12.36 5,607,263 12.227 -0.97%
2025-08-13 0 12.33 12.32 12.33 12.18 12.50 8,151,034 100,039,117 12.273 12.33 12.32 12.33 12.18 12.50 8,151,034 12.273 -0.32%
2025-08-12 0 12.37 12.36 12.37 12.14 12.58 5,195,700 64,537,601 12.421 12.37 12.36 12.37 12.14 12.58 5,195,700 12.421 1.23%
2025-08-11 0 12.22 12.21 12.22 11.94 12.37 10,868,000 131,985,179 12.144 12.22 12.21 12.22 11.94 12.37 10,868,000 12.144 -1.37%
2025-08-08 0 12.39 12.38 12.39 12.32 12.59 4,569,000 56,720,760 12.414 12.39 12.38 12.39 12.32 12.59 4,569,000 12.414 -1.90%
2025-08-07 0 12.63 12.62 12.63 12.50 12.88 4,119,525 52,096,005 12.646 12.63 12.62 12.63 12.50 12.88 4,119,525 12.646 -0.24%
2025-08-06 0 12.66 12.66 12.67 12.53 12.77 4,145,300 52,276,003 12.611 12.66 12.66 12.67 12.53 12.77 4,145,300 12.611 -0.78%
2025-08-05 0 12.76 12.75 12.76 12.50 12.87 3,200,000 40,850,078 12.766 12.76 12.75 12.76 12.50 12.87 3,200,000 12.766 0.87%
2025-08-04 0 12.65 12.64 12.65 12.40 12.70 3,033,794 38,196,417 12.590 12.65 12.64 12.65 12.40 12.70 3,033,794 12.590 0.24%
2025-08-01 0 12.62 12.60 12.62 12.38 12.88 4,776,310 60,444,438 12.655 12.62 12.60 12.62 12.38 12.88 4,776,310 12.655 0.48%
2025-07-31 0 12.56 12.56 12.58 12.46 12.80 5,428,475 68,277,096 12.578 12.56 12.56 12.58 12.46 12.80 5,428,475 12.578 -1.87%
2025-07-30 0 12.80 12.76 12.80 12.60 13.16 7,250,000 93,594,858 12.910 12.80 12.76 12.80 12.60 13.16 7,250,000 12.910 0.00%
2025-07-29 0 12.80 12.80 12.84 12.60 12.88 3,166,024 40,281,902 12.723 12.80 12.80 12.84 12.60 12.88 3,166,024 12.723 0.47%
2025-07-28 0 12.74 12.72 12.74 12.50 12.94 6,741,000 85,323,180 12.657 12.74 12.72 12.74 12.50 12.94 6,741,000 12.657 -1.55%
2025-07-25 0 12.94 12.90 12.94 12.68 12.96 4,497,064 57,741,027 12.840 12.94 12.90 12.94 12.68 12.96 4,497,064 12.840 0.31%
2025-07-24 0 12.90 12.90 12.92 12.52 13.14 11,446,309 147,487,726 12.885 12.90 12.90 12.92 12.52 13.14 11,446,309 12.885 1.57%
2025-07-23 0 12.70 12.64 12.70 12.50 13.32 22,881,400 295,076,380 12.896 12.70 12.64 12.70 12.50 13.32 22,881,400 12.896 4.10%
2025-07-22 0 12.20 12.20 12.24 11.94 12.24 5,664,324 68,461,198 12.086 12.20 12.20 12.24 11.94 12.24 5,664,324 12.086 1.67%
2025-07-21 0 12.00 11.98 12.00 11.94 12.20 8,497,000 102,773,547 12.095 12.00 11.98 12.00 11.94 12.20 8,497,000 12.095 1.01%
2025-07-18 0 11.88 11.88 11.90 11.78 12.08 4,372,749 52,012,063 11.895 11.88 11.88 11.90 11.78 12.08 4,372,749 11.895 -0.67%
2025-07-17 0 11.96 11.94 11.96 11.66 12.12 9,464,000 112,654,740 11.904 11.96 11.94 11.96 11.66 12.12 9,464,000 11.904 1.53%
2025-07-16 0 11.78 11.76 11.78 11.66 11.96 5,613,086 66,369,451 11.824 11.78 11.76 11.78 11.66 11.96 5,613,086 11.824 0.51%
2025-07-15 0 11.72 11.72 11.74 11.48 11.84 6,321,357 73,542,400 11.634 11.72 11.72 11.74 11.48 11.84 6,321,357 11.634 -0.34%
2025-07-14 0 11.76 11.74 11.76 11.70 11.92 2,769,000 32,613,620 11.778 11.76 11.74 11.76 11.70 11.92 2,769,000 11.778 -0.17%
2025-07-11 0 11.78 11.78 11.80 11.74 12.02 5,476,571 65,033,419 11.875 11.78 11.78 11.80 11.74 12.02 5,476,571 11.875 -1.83%
2025-07-10 0 12.00 11.98 12.00 11.64 12.04 10,437,000 123,996,715 11.880 12.00 11.98 12.00 11.64 12.04 10,437,000 11.880 2.74%
2025-07-09 0 11.68 11.66 11.68 11.06 11.90 16,608,000 191,794,800 11.548 11.68 11.66 11.68 11.06 11.90 16,608,000 11.548 5.23%
2025-07-08 0 11.10 11.10 11.12 10.88 11.10 5,023,000 55,330,965 11.016 11.10 11.10 11.12 10.88 11.10 5,023,000 11.016 1.65%
2025-07-07 0 10.92 10.86 10.92 10.58 10.96 5,653,000 61,196,230 10.825 10.92 10.86 10.92 10.58 10.96 5,653,000 10.825 2.44%
2025-07-04 0 10.66 10.64 10.66 10.54 10.76 2,463,000 26,191,310 10.634 10.66 10.64 10.66 10.54 10.76 2,463,000 10.634 -0.37%
2025-07-03 0 10.70 10.66 10.70 10.56 10.76 3,248,000 34,543,930 10.635 10.70 10.66 10.70 10.56 10.76 3,248,000 10.635 0.38%
2025-07-02 0 10.66 10.64 10.66 10.50 10.70 3,427,090 36,398,864 10.621 10.66 10.64 10.66 10.50 10.70 3,427,090 10.621 1.52%
2025-06-30 0 10.50 10.50 10.52 10.50 10.74 3,780,071 39,935,602 10.565 10.50 10.50 10.52 10.50 10.74 3,780,071 10.565 -1.50%
2025-06-27 0 10.66 10.64 10.66 10.56 10.80 5,305,617 56,668,939 10.681 10.66 10.64 10.66 10.56 10.80 5,305,617 10.681 0.76%
2025-06-26 0 10.58 10.56 10.58 10.48 10.72 7,277,050 76,992,521 10.580 10.58 10.56 10.58 10.48 10.72 7,277,050 10.580 -0.19%
2025-06-25 0 10.60 10.58 10.60 10.42 10.62 4,423,154 46,644,853 10.546 10.60 10.58 10.60 10.42 10.62 4,423,154 10.546 1.15%
2025-06-24 0 10.48 10.48 10.50 10.20 10.60 7,503,202 78,521,695 10.465 10.48 10.48 10.50 10.20 10.60 7,503,202 10.465 2.54%
2025-06-23 0 10.22 10.18 10.22 10.00 10.32 10,501,690 107,270,043 10.215 10.22 10.18 10.22 10.00 10.32 10,501,690 10.215 1.19%
2025-06-20 0 10.10 10.08 10.10 10.00 10.24 10,032,615 101,159,382 10.083 10.10 10.08 10.10 10.00 10.24 10,032,615 10.083 -0.79%
2025-06-19 0 10.18 10.14 10.18 10.06 10.40 5,990,000 61,023,500 10.188 10.18 10.14 10.18 10.06 10.40 5,990,000 10.188 -1.36%
2025-06-18 0 10.32 10.32 10.34 10.26 10.66 8,962,265 92,986,506 10.375 10.32 10.32 10.34 10.26 10.66 8,962,265 10.375 -1.89%
2025-06-17 0 10.78 10.72 10.78 10.68 10.88 8,038,365 86,453,310 10.755 10.52 10.46 10.52 10.42 10.62 8,237,846 10.495 -0.74%
2025-06-16 0 10.86 10.84 10.86 10.76 11.06 7,163,044 77,572,574 10.830 10.60 10.58 10.60 10.50 10.79 7,340,803 10.567 -3.04%
2025-06-13 0 11.20 11.20 11.22 10.70 11.20 26,420,254 289,380,450 10.953 10.93 10.93 10.95 10.44 10.93 27,075,903 10.688 3.51%
2025-06-12 0 10.82 10.76 10.82 10.72 10.94 14,863,484 161,061,599 10.836 10.56 10.50 10.56 10.46 10.68 15,232,338 10.574 -0.92%
2025-06-11 0 10.92 10.90 10.92 10.74 10.98 14,805,960 160,651,769 10.850 10.66 10.64 10.66 10.48 10.71 15,173,387 10.588 0.92%
2025-06-10 0 10.82 10.80 10.82 10.78 11.40 22,981,526 251,922,141 10.962 10.56 10.54 10.56 10.52 11.12 23,551,839 10.696 -5.75%
2025-06-09 0 11.48 11.46 11.48 11.34 11.56 3,409,327 39,004,753 11.441 11.20 11.18 11.20 11.07 11.28 3,493,933 11.164 0.00%
2025-06-06 0 11.48 11.46 11.48 11.22 11.48 3,175,050 36,205,292 11.403 11.20 11.18 11.20 10.95 11.20 3,253,842 11.127 1.41%
2025-06-05 0 11.32 11.28 11.32 11.08 11.36 3,260,333 36,683,320 11.251 11.05 11.01 11.05 10.81 11.08 3,341,242 10.979 1.80%
2025-06-04 0 11.12 11.08 11.12 10.96 11.18 6,634,000 73,325,280 11.053 10.85 10.81 10.85 10.69 10.91 6,798,630 10.785 0.00%
2025-06-03 0 11.12 11.08 11.12 10.98 11.18 3,202,717 35,486,412 11.080 10.85 10.81 10.85 10.71 10.91 3,282,196 10.812 0.72%
2025-06-02 0 11.04 11.00 11.06 10.62 11.06 3,728,309 40,499,415 10.863 10.77 10.73 10.79 10.36 10.79 3,820,831 10.600 -1.08%
2025-05-30 0 11.16 11.14 11.16 11.08 11.44 5,376,721 59,996,567 11.159 10.89 10.87 10.89 10.81 11.16 5,510,150 10.888 -2.45%
2025-05-29 0 11.44 11.44 11.46 11.18 11.48 3,122,400 35,451,752 11.354 11.16 11.16 11.18 10.91 11.20 3,199,886 11.079 1.78%
2025-05-28 0 11.24 11.22 11.24 11.20 11.42 2,304,267 25,969,632 11.270 10.97 10.95 10.97 10.93 11.14 2,361,450 10.997 0.18%
2025-05-27 0 11.22 11.20 11.22 11.12 11.26 1,623,836 18,202,418 11.210 10.95 10.93 10.95 10.85 10.99 1,664,133 10.938 -0.36%
2025-05-26 0 11.26 11.20 11.26 11.18 11.40 1,911,768 21,535,826 11.265 10.99 10.93 10.99 10.91 11.12 1,959,211 10.992 0.00%
2025-05-23 0 11.26 11.24 11.26 11.18 11.38 1,689,800 19,037,414 11.266 10.99 10.97 10.99 10.91 11.10 1,731,734 10.993 0.00%
2025-05-22 0 11.26 11.24 11.26 11.20 11.66 2,963,255 33,683,991 11.367 10.99 10.97 10.99 10.93 11.38 3,036,792 11.092 -2.93%
2025-05-21 0 11.60 11.58 11.60 11.38 11.60 2,974,152 34,323,449 11.541 11.32 11.30 11.32 11.10 11.32 3,047,959 11.261 1.58%
2025-05-20 0 11.42 11.40 11.42 11.16 11.48 3,498,584 39,725,767 11.355 11.14 11.12 11.14 10.89 11.20 3,585,405 11.080 0.88%
2025-05-19 0 11.32 11.32 11.34 11.14 11.38 2,554,603 28,824,585 11.283 11.05 11.05 11.07 10.87 11.10 2,617,998 11.010 0.53%
2025-05-16 0 11.26 11.26 11.28 11.16 11.32 1,869,000 20,980,488 11.226 10.99 10.99 11.01 10.89 11.05 1,915,381 10.954 0.00%
2025-05-15 0 11.26 11.24 11.26 11.10 11.46 2,034,557 22,901,570 11.256 10.99 10.97 10.99 10.83 11.18 2,085,047 10.984 -0.53%
2025-05-14 0 11.32 11.30 11.32 11.26 11.52 3,863,975 43,969,308 11.379 11.05 11.03 11.05 10.99 11.24 3,959,864 11.104 0.35%
2025-05-13 0 11.28 11.26 11.28 11.20 11.52 3,287,000 37,320,587 11.354 11.01 10.99 11.01 10.93 11.24 3,368,571 11.079 -2.08%
2025-05-12 0 11.52 11.50 11.52 11.26 11.60 6,427,001 73,687,701 11.465 11.24 11.22 11.24 10.99 11.32 6,586,494 11.188 1.95%
2025-05-09 0 11.30 11.26 11.30 11.14 11.44 3,760,555 42,524,740 11.308 11.03 10.99 11.03 10.87 11.16 3,853,877 11.034 0.53%
2025-05-08 0 11.24 11.22 11.24 11.02 11.26 4,801,988 53,564,216 11.155 10.97 10.95 10.97 10.75 10.99 4,921,155 10.884 0.72%
2025-05-07 0 11.16 11.14 11.16 11.02 11.30 3,590,512 39,971,157 11.132 10.89 10.87 10.89 10.75 11.03 3,679,615 10.863 0.00%
2025-05-06 0 11.16 11.14 11.16 10.80 11.20 4,439,010 49,168,634 11.076 10.89 10.87 10.89 10.54 10.93 4,549,169 10.808 2.39%
2025-05-02 0 10.90 10.90 10.92 10.58 10.96 1,397,000 15,057,590 10.779 10.64 10.64 10.66 10.32 10.69 1,431,668 10.518 0.74%
2025-04-30 0 10.82 10.80 10.82 10.58 10.82 4,074,909 43,698,012 10.724 10.56 10.54 10.56 10.32 10.56 4,176,033 10.464 1.88%
2025-04-29 0 10.62 10.60 10.62 10.54 10.86 4,168,000 44,390,610 10.650 10.36 10.34 10.36 10.28 10.60 4,271,434 10.392 -0.75%
2025-04-28 0 10.70 10.70 10.72 10.68 10.88 3,392,000 36,475,654 10.753 10.44 10.44 10.46 10.42 10.62 3,476,176 10.493 -1.29%
2025-04-25 0 10.84 10.82 10.84 10.80 11.02 4,193,000 45,709,026 10.901 10.58 10.56 10.58 10.54 10.75 4,297,054 10.637 0.37%
2025-04-24 0 10.80 10.80 10.82 10.72 11.00 4,326,623 46,871,761 10.833 10.54 10.54 10.56 10.46 10.73 4,433,993 10.571 -1.82%
2025-04-23 0 11.00 11.00 11.04 10.96 11.28 5,070,563 55,886,738 11.022 10.73 10.73 10.77 10.69 11.01 5,196,395 10.755 -0.72%
2025-04-22 0 11.08 11.06 11.08 10.84 11.58 10,731,433 119,829,987 11.166 10.81 10.79 10.81 10.58 11.30 10,997,746 10.896 2.21%
2025-04-17 0 10.84 10.84 10.88 10.62 10.92 4,172,664 45,176,296 10.827 10.58 10.58 10.62 10.36 10.66 4,276,213 10.565 -0.18%
2025-04-16 0 10.86 10.84 10.86 10.76 11.22 5,398,000 58,677,847 10.870 10.60 10.58 10.60 10.50 10.95 5,531,958 10.607 -3.38%
2025-04-15 0 11.24 11.22 11.24 11.00 11.30 4,091,000 45,737,763 11.180 10.97 10.95 10.97 10.73 11.03 4,192,523 10.909 1.44%
2025-04-14 0 11.08 11.06 11.08 10.92 11.26 5,864,000 64,941,378 11.075 10.81 10.79 10.81 10.66 10.99 6,009,522 10.806 1.47%
2025-04-11 0 10.92 10.90 10.92 10.64 10.98 4,889,111 53,048,676 10.850 10.66 10.64 10.66 10.38 10.71 5,010,440 10.588 2.06%
2025-04-10 0 10.70 10.68 10.70 10.60 11.06 7,009,554 75,562,094 10.780 10.44 10.42 10.44 10.34 10.79 7,183,504 10.519 -0.19%
2025-04-09 0 10.72 10.72 10.74 9.920 10.82 10,168,000 106,633,030 10.487 10.46 10.46 10.48 9.680 10.56 10,420,331 10.233 3.47%
2025-04-08 0 10.36 10.34 10.36 10.08 10.48 8,595,000 88,788,410 10.330 10.11 10.09 10.11 9.836 10.23 8,808,295 10.080 2.78%
2025-04-07 0 10.08 10.08 10.10 10.08 10.72 14,354,343 148,505,151 10.346 9.836 9.836 9.855 9.836 10.46 14,710,562 10.095 -11.89%
2025-04-03 0 11.44 11.42 11.44 11.26 11.58 5,315,934 60,514,004 11.384 11.16 11.14 11.16 10.99 11.30 5,447,855 11.108 -1.04%
2025-04-02 0 11.56 11.54 11.56 11.40 11.76 5,351,690 61,942,239 11.574 11.28 11.26 11.28 11.12 11.48 5,484,498 11.294 0.00%
2025-04-01 0 11.56 11.54 11.56 11.40 11.58 7,340,863 84,343,870 11.490 11.28 11.26 11.28 11.12 11.30 7,523,035 11.211 0.00%
2025-03-31 0 11.56 11.54 11.56 11.14 11.70 10,820,440 124,099,263 11.469 11.28 11.26 11.28 10.87 11.42 11,088,962 11.191 3.21%
2025-03-28 0 11.20 11.16 11.20 11.00 11.70 11,321,685 127,518,307 11.263 10.93 10.89 10.93 10.73 11.42 11,602,646 10.990 0.36%
2025-03-27 0 11.16 11.14 11.16 10.96 11.34 3,093,000 34,546,262 11.169 10.89 10.87 10.89 10.69 11.07 3,169,756 10.899 0.00%
2025-03-26 0 11.16 11.14 11.16 10.90 11.20 4,677,469 51,963,230 11.109 10.89 10.87 10.89 10.64 10.93 4,793,546 10.840 1.27%
2025-03-25 0 11.02 11.00 11.02 10.78 11.16 4,453,500 48,786,670 10.955 10.75 10.73 10.75 10.52 10.89 4,564,019 10.689 0.36%
2025-03-24 0 10.98 10.96 10.98 10.78 11.16 3,784,797 41,209,848 10.888 10.71 10.69 10.71 10.52 10.89 3,878,721 10.625 -0.18%
2025-03-21 0 11.00 10.98 11.00 10.94 11.32 6,098,358 67,726,039 11.106 10.73 10.71 10.73 10.68 11.05 6,249,696 10.837 -3.17%
2025-03-20 0 11.36 11.30 11.36 11.30 11.52 2,755,000 31,321,497 11.369 11.08 11.03 11.08 11.03 11.24 2,823,368 11.094 -1.22%
2025-03-19 0 11.50 11.48 11.50 11.40 11.62 5,344,289 61,536,913 11.515 11.22 11.20 11.22 11.12 11.34 5,476,914 11.236 -0.52%
2025-03-18 0 11.56 11.52 11.56 11.32 11.62 7,237,034 83,383,676 11.522 11.28 11.24 11.28 11.05 11.34 7,416,629 11.243 1.94%
2025-03-17 0 11.34 11.32 11.34 11.20 11.38 3,508,619 39,591,130 11.284 11.07 11.05 11.07 10.93 11.10 3,595,689 11.011 0.89%
2025-03-14 0 11.24 11.22 11.24 11.02 11.32 5,256,000 58,860,610 11.199 10.97 10.95 10.97 10.75 11.05 5,386,434 10.928 1.08%
2025-03-13 0 11.12 11.10 11.12 10.84 11.20 7,290,742 80,366,677 11.023 10.85 10.83 10.85 10.58 10.93 7,471,670 10.756 -0.71%
2025-03-12 0 11.20 11.16 11.20 11.02 11.60 3,855,000 43,554,946 11.298 10.93 10.89 10.93 10.75 11.32 3,950,666 11.025 -2.27%
2025-03-11 0 11.46 11.46 11.48 10.68 11.54 9,028,620 101,386,205 11.229 11.18 11.18 11.20 10.42 11.26 9,252,676 10.958 4.18%
2025-03-10 0 11.00 10.98 11.00 10.72 11.18 7,119,030 77,675,569 10.911 10.73 10.71 10.73 10.46 10.91 7,295,697 10.647 -0.54%
2025-03-07 0 11.06 11.00 11.06 10.88 11.24 13,478,819 149,683,043 11.105 10.79 10.73 10.79 10.62 10.97 13,813,311 10.836 -1.43%
2025-03-06 0 11.22 11.22 11.24 11.02 11.38 13,922,125 155,049,846 11.137 10.95 10.95 10.97 10.75 11.10 14,267,618 10.867 1.26%
2025-03-05 0 11.08 11.06 11.08 10.70 11.12 9,824,800 107,462,990 10.938 10.81 10.79 10.81 10.44 10.85 10,068,614 10.673 3.55%
2025-03-04 0 10.70 10.68 10.70 10.38 10.80 8,879,000 94,219,820 10.612 10.44 10.42 10.44 10.13 10.54 9,099,343 10.355 0.38%
2025-03-03 0 10.66 10.64 10.66 10.50 10.88 8,404,481 89,696,614 10.672 10.40 10.38 10.40 10.25 10.62 8,613,048 10.414 -1.11%
2025-02-28 0 10.78 10.76 10.78 10.70 11.22 13,727,346 148,426,883 10.812 10.52 10.50 10.52 10.44 10.95 14,068,006 10.551 -4.77%
2025-02-27 0 11.32 11.32 11.34 11.02 11.68 10,630,000 119,626,192 11.254 11.05 11.05 11.07 10.75 11.40 10,893,796 10.981 -3.08%
2025-02-26 0 11.68 11.66 11.68 11.50 11.96 8,348,735 97,452,174 11.673 11.40 11.38 11.40 11.22 11.67 8,555,918 11.390 -1.18%
2025-02-25 0 11.82 11.78 11.82 11.52 11.94 8,990,167 106,034,903 11.795 11.53 11.49 11.53 11.24 11.65 9,213,268 11.509 -0.51%
2025-02-24 0 11.88 11.84 11.88 11.40 12.04 10,897,649 128,863,893 11.825 11.59 11.55 11.59 11.12 11.75 11,168,087 11.539 1.71%
2025-02-21 0 11.68 11.66 11.68 11.26 11.68 10,643,333 122,659,788 11.525 11.40 11.38 11.40 10.99 11.40 10,907,459 11.245 3.00%
2025-02-20 0 11.34 11.32 11.34 11.18 11.74 9,196,967 104,551,561 11.368 11.07 11.05 11.07 10.91 11.46 9,425,200 11.093 -1.39%
2025-02-19 0 11.50 11.48 11.50 11.14 11.60 10,587,962 120,299,836 11.362 11.22 11.20 11.22 10.87 11.32 10,850,714 11.087 1.23%
2025-02-18 0 11.36 11.34 11.36 11.16 11.68 18,915,017 215,159,151 11.375 11.08 11.07 11.08 10.89 11.40 19,384,415 11.100 -0.53%
2025-02-17 0 11.42 11.42 11.44 10.66 11.48 36,087,780 399,209,382 11.062 11.14 11.14 11.16 10.40 11.20 36,983,339 10.794 14.20%
2025-02-14 0 10.00 10.00 10.02 9.690 10.00 8,071,347 79,955,871 9.9061 9.758 9.758 9.777 9.455 9.758 8,271,647 9.6663 3.73%
2025-02-13 0 9.640 9.640 9.650 9.610 9.980 5,558,000 54,579,105 9.8199 9.407 9.407 9.416 9.377 9.738 5,695,928 9.5821 -1.33%
2025-02-12 0 9.770 9.760 9.770 9.470 9.770 8,735,970 84,368,570 9.6576 9.533 9.524 9.533 9.241 9.533 8,952,763 9.4237 3.06%
2025-02-11 0 9.480 9.470 9.480 9.420 9.850 7,305,294 69,846,351 9.5611 9.250 9.241 9.250 9.192 9.611 7,486,583 9.3295 -3.76%
2025-02-10 0 9.850 9.830 9.850 9.670 9.850 4,841,419 47,381,866 9.7868 9.611 9.592 9.611 9.436 9.611 4,961,564 9.5498 2.18%
2025-02-07 0 9.640 9.640 9.650 9.570 9.750 3,722,033 35,957,504 9.6607 9.407 9.407 9.416 9.338 9.514 3,814,399 9.4268 0.42%
2025-02-06 0 9.600 9.550 9.600 9.440 9.690 3,708,880 35,530,139 9.5797 9.368 9.319 9.368 9.211 9.455 3,800,920 9.3478 0.73%
2025-02-05 0 9.530 9.490 9.530 9.450 9.680 4,714,206 45,023,998 9.5507 9.299 9.260 9.299 9.221 9.446 4,831,194 9.3194 -1.24%
2025-02-04 0 9.650 9.650 9.660 9.600 9.930 3,772,095 36,694,554 9.7279 9.416 9.416 9.426 9.368 9.690 3,865,704 9.4923 -0.72%
2025-02-03 0 9.720 9.690 9.720 9.300 9.780 3,346,304 32,000,616 9.5630 9.485 9.455 9.485 9.075 9.543 3,429,346 9.3314 1.57%
2025-01-28 0 9.570 9.570 9.590 9.300 9.610 703,286 6,697,210 9.5227 9.338 9.338 9.358 9.075 9.377 720,739 9.2921 0.53%
2025-01-27 0 9.520 9.490 9.520 9.420 9.660 2,821,967 26,815,851 9.5025 9.289 9.260 9.289 9.192 9.426 2,891,997 9.2724 0.74%
2025-01-24 0 9.450 9.430 9.450 9.210 9.500 3,033,000 28,545,956 9.4118 9.221 9.202 9.221 8.987 9.270 3,108,267 9.1839 2.16%
2025-01-23 0 9.250 9.240 9.250 9.220 9.530 2,215,246 20,735,203 9.3602 9.026 9.016 9.026 8.997 9.299 2,270,220 9.1336 -1.07%
2025-01-22 0 9.350 9.340 9.350 9.150 9.400 4,891,056 45,362,055 9.2745 9.124 9.114 9.124 8.928 9.172 5,012,433 9.0499 -0.64%
2025-01-21 0 9.410 9.400 9.410 9.280 9.440 3,451,000 32,329,790 9.3682 9.182 9.172 9.182 9.055 9.211 3,536,641 9.1414 1.62%
2025-01-20 0 9.260 9.260 9.270 9.240 9.500 3,106,066 28,998,479 9.3361 9.036 9.036 9.046 9.016 9.270 3,183,147 9.1100 -1.38%
2025-01-17 0 9.390 9.340 9.390 9.090 9.390 2,992,500 27,824,140 9.2980 9.163 9.114 9.163 8.870 9.163 3,066,762 9.0728 2.74%
2025-01-16 0 9.140 9.120 9.140 9.020 9.340 7,539,000 68,813,060 9.1276 8.919 8.899 8.919 8.802 9.114 7,726,089 8.9066 0.11%
2025-01-15 0 9.130 9.120 9.130 9.060 9.240 2,409,005 21,977,043 9.1229 8.909 8.899 8.909 8.841 9.016 2,468,787 8.9020 0.00%
2025-01-14 0 9.130 9.130 9.140 8.870 9.210 4,056,007 36,974,565 9.1160 8.909 8.909 8.919 8.655 8.987 4,156,661 8.8953 1.90%
2025-01-13 0 8.960 8.950 8.960 8.850 9.050 6,685,455 59,816,423 8.9472 8.743 8.733 8.743 8.636 8.831 6,851,362 8.7306 -0.44%
2025-01-10 0 9.000 9.000 9.020 8.970 9.600 8,623,486 79,020,117 9.1634 8.782 8.782 8.802 8.753 9.368 8,837,488 8.9415 -5.66%
2025-01-09 0 9.540 9.520 9.540 9.470 9.620 4,443,000 42,452,810 9.5550 9.309 9.289 9.309 9.241 9.387 4,553,258 9.3236 -0.31%
2025-01-08 0 9.570 9.570 9.610 9.430 9.890 6,687,100 64,069,318 9.5810 9.338 9.338 9.377 9.202 9.651 6,853,048 9.3490 -2.74%
2025-01-07 0 9.840 9.830 9.840 9.730 10.04 5,926,000 58,167,373 9.8156 9.602 9.592 9.602 9.494 9.797 6,073,060 9.5779 -0.71%
2025-01-06 0 9.910 9.910 9.950 9.860 10.14 6,227,202 62,034,783 9.9619 9.670 9.670 9.709 9.621 9.894 6,381,737 9.7207 0.30%
2025-01-03 0 9.880 9.880 9.900 9.760 10.10 6,141,435 61,009,550 9.9341 9.641 9.641 9.660 9.524 9.855 6,293,842 9.6935 -0.90%
2025-01-02 0 9.970 9.970 9.980 9.940 10.52 7,758,082 78,901,939 10.170 9.729 9.729 9.738 9.699 10.27 7,950,608 9.9240 -4.13%
2024-12-31 0 10.40 10.38 10.40 10.38 10.52 2,384,921 24,960,353 10.466 10.15 10.13 10.15 10.13 10.27 2,444,106 10.212 0.39%
2024-12-30 0 10.36 10.36 10.38 10.22 10.80 5,844,000 60,638,704 10.376 10.11 10.11 10.13 9.973 10.54 5,989,026 10.125 -2.81%
2024-12-27 0 10.66 10.66 10.70 10.36 10.76 6,058,849 64,116,647 10.582 10.40 10.40 10.44 10.11 10.50 6,209,206 10.326 1.14%
2024-12-24 0 10.54 10.50 10.54 10.46 10.62 2,142,000 22,596,220 10.549 10.28 10.25 10.28 10.21 10.36 2,195,156 10.294 -0.19%
2024-12-23 0 10.56 10.48 10.56 10.42 10.86 4,777,550 50,496,167 10.569 10.30 10.23 10.30 10.17 10.60 4,896,110 10.314 0.76%
2024-12-20 0 10.48 10.48 10.52 10.36 10.60 4,090,038 42,862,981 10.480 10.23 10.23 10.27 10.11 10.34 4,191,537 10.226 -0.38%
2024-12-19 0 10.52 10.50 10.52 10.06 10.60 4,795,345 50,024,111 10.432 10.27 10.25 10.27 9.816 10.34 4,914,347 10.179 1.74%
2024-12-18 0 10.34 10.32 10.34 10.18 10.36 2,694,679 27,721,967 10.288 10.09 10.07 10.09 9.933 10.11 2,761,551 10.039 1.57%
2024-12-17 0 10.18 10.18 10.20 10.12 10.40 5,114,212 52,242,755 10.215 9.933 9.933 9.953 9.875 10.15 5,241,127 9.9678 -2.30%
2024-12-16 0 10.42 10.40 10.42 10.36 10.74 1,965,000 20,648,749 10.508 10.17 10.15 10.17 10.11 10.48 2,013,764 10.254 -0.76%
2024-12-13 0 10.50 10.48 10.50 10.40 10.76 3,864,120 40,465,896 10.472 10.25 10.23 10.25 10.15 10.50 3,960,013 10.219 -1.69%
2024-12-12 0 10.68 10.68 10.70 10.40 10.90 4,624,000 49,574,892 10.721 10.42 10.42 10.44 10.15 10.64 4,738,750 10.462 0.19%
2024-12-11 0 10.66 10.64 10.66 10.52 11.02 4,197,090 44,857,488 10.688 10.40 10.38 10.40 10.27 10.75 4,301,246 10.429 -0.93%
2024-12-10 0 10.76 10.74 10.76 10.68 11.58 5,437,000 60,026,087 11.040 10.50 10.48 10.50 10.42 11.30 5,571,925 10.773 -3.58%
2024-12-09 0 11.16 11.16 11.18 10.56 11.18 5,153,115 55,657,169 10.801 10.89 10.89 10.91 10.30 10.91 5,280,995 10.539 0.90%
2024-12-06 0 11.06 11.04 11.06 10.50 11.06 4,141,000 45,008,809 10.869 10.79 10.77 10.79 10.25 10.79 4,243,764 10.606 5.33%
2024-12-05 0 10.50 10.50 10.52 10.44 10.68 1,573,745 16,664,660 10.589 10.25 10.25 10.27 10.19 10.42 1,612,799 10.333 -0.38%
2024-12-04 0 10.54 10.54 10.56 10.50 10.76 1,861,772 19,766,403 10.617 10.28 10.28 10.30 10.25 10.50 1,907,974 10.360 -0.19%
2024-12-03 0 10.56 10.50 10.56 10.44 10.74 2,143,700 22,743,148 10.609 10.30 10.25 10.30 10.19 10.48 2,196,898 10.352 0.19%
2024-12-02 0 10.54 10.50 10.54 10.42 10.64 2,439,000 25,719,909 10.545 10.28 10.25 10.28 10.17 10.38 2,499,527 10.290 0.76%
2024-11-29 0 10.46 10.46 10.48 10.00 10.52 3,595,000 37,400,060 10.403 10.21 10.21 10.23 9.758 10.27 3,684,214 10.151 3.36%
2024-11-28 0 10.12 10.10 10.12 10.02 10.20 1,786,824 18,053,196 10.104 9.875 9.855 9.875 9.777 9.953 1,831,166 9.8589 -0.20%
2024-11-27 0 10.14 10.14 10.16 9.700 10.22 3,975,969 39,503,526 9.9356 9.894 9.894 9.914 9.465 9.973 4,074,637 9.6950 2.53%
2024-11-26 0 9.890 9.890 9.900 9.880 10.18 3,195,371 31,864,947 9.9722 9.651 9.651 9.660 9.641 9.933 3,274,668 9.7307 -1.69%
2024-11-25 0 10.06 10.06 10.08 9.950 10.28 3,408,520 34,257,299 10.050 9.816 9.816 9.836 9.709 10.03 3,493,106 9.8071 -0.59%
2024-11-22 0 10.12 10.12 10.14 10.10 10.36 3,242,711 33,092,325 10.205 9.875 9.875 9.894 9.855 10.11 3,323,183 9.9580 -0.78%
2024-11-21 0 10.20 10.18 10.20 10.16 10.48 1,342,000 13,748,320 10.245 9.953 9.933 9.953 9.914 10.23 1,375,303 9.9966 -2.11%
2024-11-20 0 10.42 10.42 10.44 10.18 10.48 1,741,289 18,047,658 10.365 10.17 10.17 10.19 9.933 10.23 1,784,501 10.114 1.36%
2024-11-19 0 10.28 10.24 10.28 10.16 10.40 1,567,600 16,074,530 10.254 10.03 9.992 10.03 9.914 10.15 1,606,502 10.006 0.00%
2024-11-18 0 10.28 10.26 10.28 10.16 10.40 1,528,840 15,723,031 10.284 10.03 10.01 10.03 9.914 10.15 1,566,780 10.035 1.38%
2024-11-15 0 10.14 10.14 10.18 10.08 10.44 3,542,300 36,182,187 10.214 9.894 9.894 9.933 9.836 10.19 3,630,206 9.9670 -0.98%
2024-11-14 0 10.24 10.24 10.32 10.18 10.78 4,423,000 45,798,332 10.355 9.992 9.992 10.07 9.933 10.52 4,532,762 10.104 -4.83%
2024-11-13 0 10.76 10.76 10.78 10.54 10.90 4,443,000 47,422,398 10.674 10.50 10.50 10.52 10.28 10.64 4,553,258 10.415 -2.00%
2024-11-12 0 10.98 10.98 11.00 10.90 11.62 4,938,480 54,922,209 11.121 10.71 10.71 10.73 10.64 11.34 5,061,034 10.852 -2.66%
2024-11-11 0 11.28 11.28 11.32 11.06 11.46 5,208,156 58,532,913 11.239 11.01 11.01 11.05 10.79 11.18 5,337,402 10.967 -2.25%
2024-11-08 0 11.54 11.54 11.56 11.30 11.84 6,946,677 80,735,696 11.622 11.26 11.26 11.28 11.03 11.55 7,119,067 11.341 0.70%
2024-11-07 0 11.46 11.46 11.48 11.00 11.48 5,032,559 57,248,610 11.376 11.18 11.18 11.20 10.73 11.20 5,157,448 11.100 2.14%
2024-11-06 0 11.22 11.20 11.22 11.02 11.46 4,374,000 49,191,260 11.246 10.95 10.93 10.95 10.75 11.18 4,482,546 10.974 -1.75%
2024-11-05 0 11.42 11.38 11.42 10.90 11.48 6,043,097 68,035,570 11.258 11.14 11.10 11.14 10.64 11.20 6,193,063 10.986 3.82%
2024-11-04 0 11.00 10.98 11.00 10.88 11.26 7,162,324 78,738,065 10.993 10.73 10.71 10.73 10.62 10.99 7,340,065 10.727 -0.90%
2024-11-01 0 11.10 11.10 11.14 10.86 11.18 4,268,360 47,353,321 11.094 10.83 10.83 10.87 10.60 10.91 4,374,284 10.825 1.83%
2024-10-31 0 10.90 10.90 10.92 10.76 11.04 5,084,927 55,509,932 10.917 10.64 10.64 10.66 10.50 10.77 5,211,115 10.652 1.30%
2024-10-30 0 10.76 10.76 10.84 10.66 11.10 3,946,998 42,690,473 10.816 10.50 10.50 10.58 10.40 10.83 4,044,947 10.554 -2.54%
2024-10-29 0 11.04 11.04 11.06 10.86 11.36 4,104,460 45,222,994 11.018 10.77 10.77 10.79 10.60 11.08 4,206,317 10.751 0.91%
2024-10-28 0 10.94 10.92 10.94 10.74 11.10 5,559,000 60,771,510 10.932 10.68 10.66 10.68 10.48 10.83 5,696,953 10.667 1.48%
2024-10-25 0 10.78 10.74 10.78 10.66 10.98 2,293,000 24,718,540 10.780 10.52 10.48 10.52 10.40 10.71 2,349,903 10.519 -0.74%
2024-10-24 0 10.86 10.84 10.86 10.62 10.98 3,406,000 36,832,110 10.814 10.60 10.58 10.60 10.36 10.71 3,490,524 10.552 -0.55%
2024-10-23 0 10.92 10.92 10.96 10.92 11.28 2,340,571 25,791,921 11.019 10.66 10.66 10.69 10.66 11.01 2,398,655 10.753 -2.15%
2024-10-22 0 11.16 11.16 11.18 11.02 11.26 2,317,000 25,887,300 11.173 10.89 10.89 10.91 10.75 10.99 2,374,499 10.902 0.90%
2024-10-21 0 11.06 11.02 11.06 10.98 11.54 1,715,000 19,079,496 11.125 10.79 10.75 10.79 10.71 11.26 1,757,560 10.856 -1.25%
2024-10-18 0 11.20 11.20 11.22 10.72 11.44 4,181,900 46,428,668 11.102 10.93 10.93 10.95 10.46 11.16 4,285,679 10.833 3.32%
2024-10-17 0 10.84 10.82 10.84 10.58 11.40 2,510,000 27,374,470 10.906 10.58 10.56 10.58 10.32 11.12 2,572,289 10.642 -2.17%
2024-10-16 0 11.08 11.08 11.10 10.92 11.38 4,197,908 46,561,424 11.092 10.81 10.81 10.83 10.66 11.10 4,302,084 10.823 -0.89%
2024-10-15 0 11.18 11.16 11.18 11.00 12.06 7,254,056 82,498,529 11.373 10.91 10.89 10.91 10.73 11.77 7,434,074 11.097 -5.57%
2024-10-14 0 11.84 11.82 11.84 11.18 12.24 9,098,846 107,388,174 11.802 11.55 11.53 11.55 10.91 11.94 9,324,644 11.517 0.17%
2024-10-10 0 11.82 11.82 11.84 11.40 12.26 10,847,928 129,229,590 11.913 11.53 11.53 11.55 11.12 11.96 11,117,132 11.624 4.60%
2024-10-09 0 11.30 11.30 11.32 10.82 12.20 10,644,152 121,598,949 11.424 11.03 11.03 11.05 10.56 11.90 10,908,299 11.147 -4.56%
2024-10-08 0 11.84 11.84 11.90 11.70 13.88 19,085,322 243,130,701 12.739 11.55 11.55 11.61 11.42 13.54 19,558,946 12.431 -11.77%
2024-10-07 0 13.42 13.40 13.42 12.52 13.44 7,650,000 100,941,761 13.195 13.10 13.08 13.10 12.22 13.11 7,839,843 12.875 7.88%
2024-10-04 0 12.44 12.44 12.58 11.86 12.70 5,614,880 69,689,578 12.412 12.14 12.14 12.28 11.57 12.39 5,754,220 12.111 4.89%
2024-10-03 0 11.86 11.86 11.88 11.36 12.62 8,220,084 98,041,517 11.927 11.57 11.57 11.59 11.08 12.31 8,424,075 11.638 -4.66%
2024-10-02 0 12.44 12.40 12.44 11.66 12.44 5,834,574 70,546,775 12.091 12.14 12.10 12.14 11.38 12.14 5,979,366 11.798 7.61%
2024-09-30 0 11.56 11.54 11.56 11.20 11.90 20,670,712 239,542,573 11.589 11.28 11.26 11.28 10.93 11.61 21,183,679 11.308 2.66%
2024-09-27 0 11.26 11.22 11.26 10.52 11.38 19,672,820 215,411,527 10.950 10.99 10.95 10.99 10.27 11.10 20,161,023 10.685 9.53%
2024-09-26 0 10.28 10.28 10.30 9.510 10.50 19,763,724 200,203,420 10.130 10.03 10.03 10.05 9.280 10.25 20,254,183 9.8845 7.08%
2024-09-25 0 9.600 9.560 9.600 9.460 9.960 7,578,398 73,526,187 9.7021 9.368 9.329 9.368 9.231 9.719 7,766,465 9.4671 0.42%
2024-09-24 0 9.560 9.560 9.570 9.060 9.600 6,579,585 61,900,234 9.4079 9.329 9.329 9.338 8.841 9.368 6,742,865 9.1801 5.05%
2024-09-23 0 9.100 9.090 9.100 9.040 9.310 3,718,000 34,125,090 9.1783 8.880 8.870 8.880 8.821 9.085 3,810,266 8.9561 -2.26%
2024-09-20 0 9.310 9.310 9.320 9.110 9.310 5,371,547 49,689,775 9.2506 9.085 9.085 9.094 8.889 9.085 5,504,848 9.0265 0.87%
2024-09-19 0 9.230 9.210 9.230 8.980 9.330 3,743,136 34,494,918 9.2155 9.006 8.987 9.006 8.763 9.104 3,836,026 8.9924 2.44%
2024-09-17 0 9.010 9.010 9.020 8.880 9.090 2,038,000 18,380,693 9.0190 8.792 8.792 8.802 8.665 8.870 2,088,575 8.8006 1.24%
2024-09-16 0 8.900 8.880 8.900 8.730 8.950 1,320,000 11,687,590 8.8542 8.684 8.665 8.684 8.519 8.733 1,352,757 8.6398 -0.56%
2024-09-13 0 8.950 8.950 8.960 8.850 9.080 2,335,183 20,966,090 8.9783 8.733 8.733 8.743 8.636 8.860 2,393,133 8.7609 0.56%
2024-09-12 0 8.900 8.890 8.900 8.820 9.040 4,070,000 36,345,485 8.9301 8.684 8.675 8.684 8.606 8.821 4,171,002 8.7139 -0.22%
2024-09-11 0 8.920 8.920 8.950 8.890 9.080 1,504,000 13,480,295 8.9630 8.704 8.704 8.733 8.675 8.860 1,541,323 8.7459 -1.65%
2024-09-10 0 9.070 9.070 9.080 8.980 9.390 3,151,549 28,723,492 9.1141 8.850 8.850 8.860 8.763 9.163 3,229,758 8.8934 -3.20%
2024-09-09 0 9.370 9.370 9.380 9.140 9.500 5,876,587 54,805,808 9.3261 9.143 9.143 9.153 8.919 9.270 6,022,421 9.1003 0.00%
2024-09-05 0 9.370 9.370 9.380 9.140 9.450 2,736,469 25,513,358 9.3235 9.143 9.143 9.153 8.919 9.221 2,804,378 9.0977 1.30%
2024-09-04 0 9.250 9.250 9.270 9.130 9.430 3,986,400 36,887,706 9.2534 9.026 9.026 9.046 8.909 9.202 4,085,327 9.0293 -2.01%
2024-09-03 0 9.440 9.410 9.440 9.220 9.610 3,687,887 34,971,519 9.4828 9.211 9.182 9.211 8.997 9.377 3,779,406 9.2532 0.43%
2024-09-02 0 9.400 9.400 9.410 9.190 9.640 5,627,233 52,679,426 9.3615 9.172 9.172 9.182 8.967 9.407 5,766,879 9.1348 -2.99%
2024-08-30 0 9.690 9.690 9.710 9.200 9.840 10,649,893 103,162,810 9.6867 9.455 9.455 9.475 8.977 9.602 10,914,182 9.4522 5.44%
2024-08-29 0 9.190 9.180 9.190 8.450 9.210 9,538,228 85,910,396 9.0070 8.967 8.958 8.967 8.245 8.987 9,774,930 8.7889 10.72%
2024-08-28 0 8.300 8.280 8.300 8.060 8.320 4,659,000 38,135,730 8.1854 8.099 8.079 8.099 7.865 8.119 4,774,618 7.9872 0.61%
2024-08-27 0 8.250 8.240 8.260 8.160 8.390 3,254,450 26,721,139 8.2106 8.050 8.040 8.060 7.962 8.187 3,335,213 8.0118 -1.90%
2024-08-26 0 8.410 8.390 8.410 8.160 8.500 2,973,500 24,859,255 8.3603 8.206 8.187 8.206 7.962 8.294 3,047,291 8.1578 3.06%
2024-08-23 0 8.160 8.150 8.160 8.130 8.300 2,670,000 21,830,180 8.1761 7.962 7.953 7.962 7.933 8.099 2,736,259 7.9781 -1.57%
2024-08-22 0 8.290 8.290 8.300 8.170 8.500 3,718,553 30,682,942 8.2513 8.089 8.089 8.099 7.972 8.294 3,810,833 8.0515 -2.01%
2024-08-21 0 8.460 8.460 8.470 8.420 8.570 3,086,225 26,205,087 8.4910 8.255 8.255 8.265 8.216 8.362 3,162,813 8.2854 -1.28%
2024-08-20 0 8.570 8.550 8.570 8.540 8.870 3,395,000 29,231,290 8.6101 8.362 8.343 8.362 8.333 8.655 3,479,251 8.4016 -2.17%
2024-08-19 0 8.760 8.750 8.760 8.680 8.900 2,848,000 24,988,420 8.7740 8.548 8.538 8.548 8.470 8.684 2,918,676 8.5616 -0.57%
2024-08-16 0 8.810 8.810 8.820 8.500 8.980 5,277,000 46,258,870 8.7661 8.597 8.597 8.606 8.294 8.763 5,407,955 8.5539 1.50%
2024-08-15 0 8.680 8.680 8.700 8.390 8.720 5,059,000 43,511,635 8.6008 8.470 8.470 8.489 8.187 8.509 5,184,545 8.3926 2.12%
2024-08-14 0 8.500 8.500 8.510 8.310 8.530 3,732,622 31,568,673 8.4575 8.294 8.294 8.304 8.109 8.323 3,825,251 8.2527 0.71%
2024-08-13 0 8.440 8.440 8.460 8.360 8.560 4,326,028 36,454,600 8.4268 8.236 8.236 8.255 8.158 8.353 4,433,383 8.2227 -0.71%
2024-08-12 0 8.500 8.490 8.500 8.460 8.600 3,663,562 31,174,702 8.5094 8.294 8.284 8.294 8.255 8.392 3,754,477 8.3033 -1.16%
2024-08-09 0 8.600 8.600 8.630 8.570 8.960 2,023,932 17,507,284 8.6501 8.392 8.392 8.421 8.362 8.743 2,074,158 8.4407 -1.04%
2024-08-08 0 8.690 8.690 8.710 8.650 8.900 1,724,862 15,161,362 8.7899 8.480 8.480 8.499 8.441 8.684 1,767,666 8.5770 -1.81%
2024-08-07 0 8.850 8.840 8.850 8.640 8.980 4,756,500 42,242,426 8.8810 8.636 8.626 8.636 8.431 8.763 4,874,538 8.6659 2.91%
2024-08-06 0 8.600 8.600 8.620 8.400 8.670 3,244,610 27,639,648 8.5186 8.392 8.392 8.411 8.197 8.460 3,325,129 8.3124 3.37%
2024-08-05 0 8.320 8.320 8.330 8.250 8.540 3,159,000 26,381,571 8.3512 8.119 8.119 8.128 8.050 8.333 3,237,394 8.1490 -1.65%
2024-08-02 0 8.460 8.460 8.480 8.420 8.700 2,898,288 24,634,661 8.4997 8.255 8.255 8.275 8.216 8.489 2,970,212 8.2939 -2.76%
2024-08-01 0 8.700 8.700 8.710 8.570 8.840 3,023,676 26,334,417 8.7094 8.489 8.489 8.499 8.362 8.626 3,098,712 8.4985 -1.25%
2024-07-31 0 8.810 8.810 8.820 8.460 8.900 4,347,955 38,114,667 8.7661 8.597 8.597 8.606 8.255 8.684 4,455,854 8.5538 4.01%
2024-07-30 0 8.470 8.470 8.490 8.450 8.770 5,639,000 48,060,290 8.5228 8.265 8.265 8.284 8.245 8.558 5,778,938 8.3165 -3.42%
2024-07-29 0 8.770 8.760 8.770 8.700 8.970 3,298,107 28,936,476 8.7737 8.558 8.548 8.558 8.489 8.753 3,379,953 8.5612 -0.45%
2024-07-26 0 8.810 8.800 8.810 8.730 8.940 3,541,097 31,196,991 8.8100 8.597 8.587 8.597 8.519 8.724 3,628,973 8.5966 -0.56%
2024-07-25 0 8.860 8.860 8.890 8.700 8.980 4,731,590 42,002,258 8.8770 8.645 8.645 8.675 8.489 8.763 4,849,010 8.6620 -1.34%
2024-07-24 0 8.980 8.970 8.980 8.950 9.290 3,194,769 28,988,279 9.0737 8.763 8.753 8.763 8.733 9.065 3,274,051 8.8539 -0.99%
2024-07-23 0 9.070 9.070 9.100 9.040 9.350 2,177,000 19,941,905 9.1603 8.850 8.850 8.880 8.821 9.124 2,231,025 8.9385 -2.79%
2024-07-22 0 9.330 9.330 9.340 9.180 9.430 2,958,000 27,539,821 9.3103 9.104 9.104 9.114 8.958 9.202 3,031,406 9.0848 0.43%
2024-07-19 0 9.290 9.280 9.290 9.290 9.730 3,403,688 31,947,430 9.3861 9.065 9.055 9.065 9.065 9.494 3,488,154 9.1588 -4.62%
2024-07-18 0 9.740 9.730 9.740 9.560 10.00 1,219,300 11,853,623 9.7217 9.504 9.494 9.504 9.329 9.758 1,249,558 9.4863 -0.20%
2024-07-17 0 9.760 9.750 9.760 9.720 10.06 2,759,169 27,021,352 9.7933 9.524 9.514 9.524 9.485 9.816 2,827,641 9.5561 -2.01%
2024-07-16 0 9.960 9.960 9.990 9.710 10.08 3,309,000 32,764,517 9.9016 9.719 9.719 9.748 9.475 9.836 3,391,117 9.6619 1.63%
2024-07-15 0 9.800 9.800 9.820 9.610 9.950 3,514,000 34,338,358 9.7719 9.563 9.563 9.582 9.377 9.709 3,601,204 9.5352 -1.41%
2024-07-12 0 9.940 9.920 9.940 9.750 10.10 3,240,000 32,056,880 9.8941 9.699 9.680 9.699 9.514 9.855 3,320,404 9.6545 0.91%
2024-07-11 0 9.850 9.850 9.860 9.490 9.950 4,448,021 43,590,034 9.7999 9.611 9.611 9.621 9.260 9.709 4,558,404 9.5626 4.56%
2024-07-10 0 9.420 9.420 9.450 9.340 9.650 3,759,992 35,796,853 9.5205 9.192 9.192 9.221 9.114 9.416 3,853,300 9.2899 0.86%
2024-07-09 0 9.340 9.300 9.350 8.950 9.460 4,174,052 38,476,710 9.2181 9.114 9.075 9.124 8.733 9.231 4,277,636 8.9949 2.75%
2024-07-08 0 9.090 9.090 9.100 9.060 9.400 1,741,500 15,925,515 9.1447 8.870 8.870 8.880 8.841 9.172 1,784,717 8.9233 -1.94%
2024-07-05 0 9.270 9.260 9.300 9.150 9.400 2,436,000 22,615,960 9.2841 9.046 9.036 9.075 8.928 9.172 2,496,452 9.0592 -1.38%
2024-07-04 0 9.400 9.380 9.400 9.160 9.450 1,130,720 10,604,266 9.3783 9.172 9.153 9.172 8.938 9.221 1,158,780 9.1512 0.75%
2024-07-03 0 9.330 9.320 9.330 8.980 9.380 2,908,200 26,762,619 9.2025 9.104 9.094 9.104 8.763 9.153 2,980,370 8.9796 4.60%
2024-07-02 0 8.920 8.910 8.920 8.810 9.230 11,216,100 100,549,645 8.9648 8.704 8.694 8.704 8.597 9.006 11,494,440 8.7477 -2.62%
2024-06-28 0 9.160 9.160 9.180 9.120 9.400 2,070,979 19,058,654 9.2027 8.938 8.938 8.958 8.899 9.172 2,122,373 8.9799 -0.33%
2024-06-27 0 9.190 9.190 9.200 9.180 9.650 3,377,289 31,350,698 9.2828 8.967 8.967 8.977 8.958 9.416 3,461,100 9.0580 -4.27%
2024-06-26 0 9.600 9.600 9.610 9.500 9.850 1,571,100 15,129,160 9.6297 9.368 9.368 9.377 9.270 9.611 1,610,089 9.3965 0.16%
2024-06-25 0 9.760 9.750 9.760 9.670 10.02 2,963,209 28,995,972 9.7853 9.352 9.343 9.352 9.266 9.601 3,092,395 9.3765 -0.61%
2024-06-24 0 9.820 9.810 9.820 9.500 9.860 3,505,160 33,906,948 9.6734 9.410 9.400 9.410 9.103 9.448 3,657,973 9.2693 -0.10%
2024-06-21 0 9.830 9.830 9.870 9.740 10.14 5,841,217 57,662,444 9.8716 9.419 9.419 9.458 9.333 9.716 6,095,874 9.4593 -2.87%
2024-06-20 0 10.12 10.10 10.12 10.10 10.48 2,313,000 23,567,940 10.189 9.697 9.678 9.697 9.678 10.04 2,413,839 9.7637 -2.88%
2024-06-19 0 10.42 10.42 10.44 10.26 10.50 1,753,978 18,225,281 10.391 9.985 9.985 10.00 9.831 10.06 1,830,445 9.9567 1.96%
2024-06-18 0 10.22 10.22 10.28 10.22 10.70 1,748,376 18,112,600 10.360 9.793 9.793 9.851 9.793 10.25 1,824,599 9.9269 -1.35%
2024-06-17 0 10.36 10.36 10.38 10.36 10.72 1,003,000 10,501,800 10.470 9.927 9.927 9.946 9.927 10.27 1,046,727 10.033 -1.71%
2024-06-14 0 10.54 10.54 10.70 10.28 11.38 14,319,456 153,020,098 10.686 10.10 10.10 10.25 9.851 10.90 14,943,736 10.240 0.38%
2024-06-13 0 10.50 10.50 10.54 10.28 10.76 3,692,523 38,714,318 10.485 10.06 10.06 10.10 9.851 10.31 3,853,504 10.047 0.38%
2024-06-12 0 10.46 10.44 10.46 10.16 10.58 2,785,000 28,994,710 10.411 10.02 10.00 10.02 9.736 10.14 2,906,417 9.9761 1.75%
2024-06-11 0 10.28 10.28 10.32 10.06 10.62 3,215,739 33,107,122 10.295 9.851 9.851 9.889 9.640 10.18 3,355,934 9.8652 -3.20%
2024-06-07 0 10.62 10.62 10.70 10.62 11.00 2,135,500 22,986,210 10.764 10.18 10.18 10.25 10.18 10.54 2,228,601 10.314 -0.56%
2024-06-06 0 10.68 10.68 10.72 10.56 10.88 1,443,000 15,466,856 10.719 10.23 10.23 10.27 10.12 10.43 1,505,910 10.271 0.75%
2024-06-05 0 10.60 10.56 10.60 10.52 11.14 2,360,500 25,436,513 10.776 10.16 10.12 10.16 10.08 10.67 2,463,410 10.326 -1.12%
2024-06-04 0 10.72 10.70 10.72 10.10 10.78 2,707,074 28,791,424 10.636 10.27 10.25 10.27 9.678 10.33 2,825,093 10.191 3.88%
2024-06-03 0 10.32 10.30 10.32 10.18 10.48 2,117,726 21,892,266 10.338 9.889 9.870 9.889 9.755 10.04 2,210,052 9.9058 0.58%
2024-05-31 0 10.26 10.26 10.28 10.20 10.62 11,579,795 119,815,502 10.347 9.831 9.831 9.851 9.774 10.18 12,084,635 9.9147 0.00%
2024-05-30 0 10.26 10.24 10.26 10.20 10.70 2,405,000 24,965,930 10.381 9.831 9.812 9.831 9.774 10.25 2,509,850 9.9472 -2.10%
2024-05-29 0 10.48 10.48 10.50 10.36 10.62 3,330,353 34,909,090 10.482 10.04 10.04 10.06 9.927 10.18 3,475,545 10.044 -0.76%
2024-05-28 0 10.56 10.56 10.58 10.50 11.02 1,244,490 13,271,755 10.664 10.12 10.12 10.14 10.06 10.56 1,298,746 10.219 -2.22%
2024-05-27 0 10.80 10.76 10.80 10.30 10.86 2,496,570 26,315,710 10.541 10.35 10.31 10.35 9.870 10.41 2,605,412 10.100 2.47%
2024-05-24 0 10.54 10.50 10.54 10.38 10.68 3,724,000 39,065,920 10.490 10.10 10.06 10.10 9.946 10.23 3,886,354 10.052 -1.86%
2024-05-23 0 10.74 10.72 10.74 10.68 10.98 2,708,600 29,238,082 10.795 10.29 10.27 10.29 10.23 10.52 2,826,686 10.344 -2.89%
2024-05-22 0 11.06 11.00 11.06 10.98 11.32 2,183,476 24,245,555 11.104 10.60 10.54 10.60 10.52 10.85 2,278,668 10.640 -1.07%
2024-05-21 0 11.18 11.12 11.18 11.08 11.40 4,092,090 45,909,293 11.219 10.71 10.66 10.71 10.62 10.92 4,270,491 10.750 -1.76%
2024-05-20 0 11.38 11.30 11.38 11.26 12.00 4,120,130 47,479,219 11.524 10.90 10.83 10.90 10.79 11.50 4,299,754 11.042 -2.40%
2024-05-17 0 11.66 11.66 11.68 11.20 11.76 5,047,369 58,079,934 11.507 11.17 11.17 11.19 10.73 11.27 5,267,417 11.026 3.92%
2024-05-16 0 11.22 11.20 11.22 11.02 11.56 5,188,566 58,434,011 11.262 10.75 10.73 10.75 10.56 11.08 5,414,770 10.792 0.72%
2024-05-14 0 11.14 11.14 11.16 10.92 11.48 7,552,808 84,312,850 11.163 10.67 10.67 10.69 10.46 11.00 7,882,085 10.697 -2.28%
2024-05-13 0 11.40 11.36 11.40 10.78 11.46 4,798,600 54,159,418 11.287 10.92 10.89 10.92 10.33 10.98 5,007,803 10.815 4.40%
2024-05-10 0 10.92 10.92 10.94 10.52 11.06 4,388,502 47,782,077 10.888 10.46 10.46 10.48 10.08 10.60 4,579,826 10.433 4.20%
2024-05-09 0 10.48 10.48 10.52 10.22 10.58 4,369,202 45,758,736 10.473 10.04 10.04 10.08 9.793 10.14 4,559,684 10.036 1.35%
2024-05-08 0 10.34 10.30 10.34 10.24 10.66 2,694,600 28,073,496 10.418 9.908 9.870 9.908 9.812 10.21 2,812,075 9.9832 -0.19%
2024-05-07 0 10.36 10.32 10.36 10.26 10.82 5,325,100 55,457,728 10.414 9.927 9.889 9.927 9.831 10.37 5,557,256 9.9793 -3.18%
2024-05-06 0 10.70 10.64 10.70 10.26 10.90 6,026,103 63,718,387 10.574 10.25 10.20 10.25 9.831 10.44 6,288,821 10.132 0.94%
2024-05-03 0 10.60 10.60 10.62 10.42 10.76 2,550,234 27,005,045 10.589 10.16 10.16 10.18 9.985 10.31 2,661,416 10.147 1.15%
2024-05-02 0 10.48 10.46 10.48 9.960 10.50 3,171,852 32,679,727 10.303 10.04 10.02 10.04 9.544 10.06 3,310,134 9.8726 2.34%
2024-04-30 0 10.24 10.24 10.26 10.16 10.50 5,163,315 53,256,605 10.314 9.812 9.812 9.831 9.736 10.06 5,388,418 9.8835 -1.92%
2024-04-29 0 10.44 10.42 10.44 10.30 11.02 5,876,000 62,221,560 10.589 10.00 9.985 10.00 9.870 10.56 6,132,174 10.147 -2.79%
2024-04-26 0 10.74 10.74 10.82 10.12 10.94 10,974,900 117,626,770 10.718 10.29 10.29 10.37 9.697 10.48 11,453,368 10.270 4.88%
2024-04-25 0 10.24 10.22 10.24 9.880 10.34 6,407,682 65,162,568 10.169 9.812 9.793 9.812 9.467 9.908 6,687,035 9.7446 1.99%
2024-04-24 0 10.04 10.02 10.04 9.560 10.12 6,611,886 65,488,521 9.9047 9.621 9.601 9.621 9.161 9.697 6,900,142 9.4909 5.02%
2024-04-23 0 9.560 9.550 9.560 9.120 9.600 3,738,646 35,372,959 9.4614 9.161 9.151 9.161 8.739 9.199 3,901,638 9.0662 4.82%
2024-04-22 0 9.120 9.110 9.120 9.090 9.380 4,791,023 44,308,648 9.2483 8.739 8.729 8.739 8.710 8.988 4,999,895 8.8619 0.22%
2024-04-19 0 9.100 9.090 9.100 8.940 9.330 3,171,724 28,831,816 9.0903 8.720 8.710 8.720 8.567 8.940 3,310,000 8.7105 -2.47%
2024-04-18 0 9.330 9.330 9.360 9.210 9.440 2,371,300 22,133,502 9.3339 8.940 8.940 8.969 8.825 9.046 2,474,681 8.9440 0.65%
2024-04-17 0 9.270 9.260 9.270 9.050 9.390 3,093,000 28,678,795 9.2722 8.883 8.873 8.883 8.672 8.998 3,227,844 8.8848 2.89%
2024-04-16 0 9.010 9.010 9.040 8.900 9.220 3,880,642 34,967,639 9.0108 8.634 8.634 8.662 8.528 8.835 4,049,825 8.6344 -2.28%
2024-04-15 0 9.220 9.220 9.250 8.960 9.350 3,760,456 34,418,867 9.1528 8.835 8.835 8.864 8.586 8.959 3,924,399 8.7705 -1.18%
2024-04-12 0 9.330 9.330 9.340 9.290 9.730 2,424,387 22,993,346 9.4842 8.940 8.940 8.950 8.902 9.324 2,530,082 9.0880 -3.81%
2024-04-11 0 9.700 9.700 9.710 9.430 9.800 5,128,000 49,385,777 9.6306 9.295 9.295 9.304 9.036 9.391 5,351,563 9.2283 0.31%
2024-04-10 0 9.670 9.670 9.690 9.480 9.760 2,820,000 27,264,911 9.6684 9.266 9.266 9.285 9.084 9.352 2,942,942 9.2645 2.00%
2024-04-09 0 9.480 9.470 9.480 9.220 9.640 1,981,933 18,835,781 9.5037 9.084 9.074 9.084 8.835 9.237 2,068,339 9.1067 1.50%
2024-04-08 0 9.340 9.330 9.340 9.140 9.530 4,344,100 40,770,912 9.3854 8.950 8.940 8.950 8.758 9.132 4,533,488 8.9933 2.19%
2024-04-05 0 9.140 9.130 9.140 9.000 9.430 3,344,562 30,578,333 9.1427 8.758 8.749 8.758 8.624 9.036 3,490,374 8.7608 -2.45%
2024-04-03 0 9.370 9.370 9.380 9.160 9.870 6,783,000 63,467,897 9.3569 8.979 8.979 8.988 8.777 9.458 7,078,716 8.9660 -5.26%
2024-04-02 0 9.890 9.890 9.900 9.700 10.20 12,270,902 121,352,527 9.8895 9.477 9.477 9.486 9.295 9.774 12,805,872 9.4763 4.32%
2024-03-28 0 9.480 9.480 9.490 9.020 9.710 9,103,248 85,887,240 9.4348 9.084 9.084 9.094 8.643 9.304 9,500,119 9.0406 6.04%
2024-03-27 0 8.940 8.930 8.940 8.710 9.150 3,722,900 33,323,821 8.9510 8.567 8.557 8.567 8.346 8.768 3,885,206 8.5771 -0.67%
2024-03-26 0 9.000 9.000 9.010 8.960 9.350 4,775,001 43,485,911 9.1070 8.624 8.624 8.634 8.586 8.959 4,983,175 8.7265 -2.70%
2024-03-25 0 9.250 9.250 9.260 9.120 9.430 3,806,192 35,378,736 9.2950 8.864 8.864 8.873 8.739 9.036 3,972,129 8.9067 0.00%
2024-03-22 0 9.250 9.250 9.280 9.120 9.710 9,073,397 85,064,067 9.3751 8.864 8.864 8.892 8.739 9.304 9,468,966 8.9835 -4.84%
2024-03-21 0 9.720 9.700 9.720 9.430 9.860 5,952,714 57,722,171 9.6968 9.314 9.295 9.314 9.036 9.448 6,212,232 9.2917 4.07%
2024-03-20 0 9.340 9.340 9.370 8.990 9.490 3,740,804 34,944,670 9.3415 8.950 8.950 8.979 8.614 9.094 3,903,890 8.9512 2.64%
2024-03-19 0 9.100 9.090 9.100 9.050 9.300 3,405,935 31,216,997 9.1655 8.720 8.710 8.720 8.672 8.911 3,554,422 8.7826 -0.33%
2024-03-18 0 9.130 9.130 9.140 8.760 9.180 4,388,436 39,796,960 9.0686 8.749 8.749 8.758 8.394 8.797 4,579,757 8.6898 2.13%
2024-03-15 0 8.940 8.940 8.960 8.790 9.010 6,768,065 60,421,221 8.9274 8.567 8.567 8.586 8.423 8.634 7,063,130 8.5545 -1.76%
2024-03-14 0 9.100 9.090 9.100 8.950 9.240 7,188,265 65,244,314 9.0765 8.720 8.710 8.720 8.576 8.854 7,501,649 8.6973 1.56%
2024-03-13 0 8.960 8.950 8.960 8.890 9.200 4,983,190 44,800,762 8.9904 8.586 8.576 8.586 8.519 8.816 5,200,440 8.6148 -1.43%
2024-03-12 0 9.090 9.090 9.130 8.920 9.140 4,326,956 39,180,148 9.0549 8.710 8.710 8.749 8.547 8.758 4,515,597 8.6766 0.33%
2024-03-11 0 9.060 9.060 9.080 8.850 9.190 2,956,805 26,890,929 9.0946 8.682 8.682 8.701 8.480 8.806 3,085,712 8.7147 0.67%
2024-03-08 0 9.000 8.980 9.000 8.930 9.320 7,017,000 64,346,061 9.1700 8.624 8.605 8.624 8.557 8.931 7,322,917 8.7869 -2.17%
2024-03-07 0 9.200 9.190 9.200 9.150 9.460 5,473,042 50,790,823 9.2802 8.816 8.806 8.816 8.768 9.065 5,711,648 8.8925 -1.60%
2024-03-06 0 9.350 9.350 9.370 8.830 9.490 6,330,132 58,144,086 9.1853 8.959 8.959 8.979 8.461 9.094 6,606,104 8.8016 4.82%
2024-03-05 0 8.920 8.910 8.920 8.700 9.150 7,615,539 68,133,752 8.9467 8.547 8.538 8.547 8.337 8.768 7,947,551 8.5729 -1.11%
2024-03-04 0 9.020 9.010 9.020 8.970 9.640 8,741,500 80,039,361 9.1563 8.643 8.634 8.643 8.595 9.237 9,122,600 8.7737 -3.32%
2024-03-01 0 9.330 9.330 9.360 9.100 9.460 5,846,178 54,776,614 9.3696 8.940 8.940 8.969 8.720 9.065 6,101,052 8.9782 -0.53%
2024-02-29 0 9.380 9.360 9.380 9.100 9.660 19,029,741 177,449,943 9.3249 8.988 8.969 8.988 8.720 9.256 19,859,373 8.9353 2.40%
2024-02-28 0 9.160 9.150 9.160 8.980 9.450 12,657,000 115,634,068 9.1360 8.777 8.768 8.777 8.605 9.055 13,208,802 8.7543 0.77%
2024-02-27 0 9.090 9.080 9.090 8.620 9.130 7,558,465 67,088,209 8.8759 8.710 8.701 8.710 8.260 8.749 7,887,988 8.5051 3.06%
2024-02-26 0 8.820 8.820 8.840 8.600 8.960 9,509,326 83,441,261 8.7747 8.452 8.452 8.471 8.241 8.586 9,923,900 8.4081 1.38%
2024-02-23 0 8.700 8.700 8.720 8.630 8.820 4,447,679 38,837,560 8.7321 8.337 8.337 8.356 8.269 8.452 4,641,583 8.3673 -1.02%
2024-02-22 0 8.790 8.760 8.790 8.600 8.870 4,504,000 39,361,529 8.7392 8.423 8.394 8.423 8.241 8.499 4,700,359 8.3742 -0.79%
2024-02-21 0 8.860 8.840 8.860 8.170 8.940 8,061,400 70,381,390 8.7307 8.490 8.471 8.490 7.829 8.567 8,412,850 8.3659 6.49%
2024-02-20 0 8.320 8.320 8.330 8.050 8.330 3,437,000 28,331,821 8.2432 7.972 7.972 7.982 7.714 7.982 3,586,842 7.8988 1.09%
2024-02-19 0 8.230 8.210 8.230 8.020 8.360 8,652,585 70,923,239 8.1968 7.886 7.867 7.886 7.685 8.011 9,029,808 7.8543 1.86%
2024-02-16 0 8.080 8.070 8.080 7.760 8.100 5,266,482 42,082,028 7.9905 7.742 7.733 7.742 7.436 7.762 5,496,083 7.6567 0.87%
2024-02-15 0 8.010 7.980 8.010 7.840 8.130 5,361,970 42,578,543 7.9408 7.675 7.647 7.675 7.512 7.790 5,595,734 7.6091 0.13%
2024-02-14 0 8.000 7.980 8.000 7.670 8.040 3,255,365 25,746,266 7.9089 7.666 7.647 7.666 7.350 7.704 3,397,288 7.5785 0.50%
2024-02-09 0 7.960 7.950 7.960 7.800 8.480 4,113,908 32,665,779 7.9403 7.627 7.618 7.627 7.474 8.126 4,293,260 7.6086 -2.81%
2024-02-08 0 8.190 8.150 8.190 8.040 8.300 4,266,298 34,818,405 8.1613 7.848 7.810 7.848 7.704 7.953 4,452,294 7.8203 1.24%
2024-02-07 0 8.090 8.050 8.090 8.030 8.550 5,509,000 45,456,821 8.2514 7.752 7.714 7.752 7.695 8.193 5,749,174 7.9067 -0.98%
2024-02-06 0 8.170 8.170 8.180 7.870 8.300 7,501,250 61,018,266 8.1344 7.829 7.829 7.838 7.541 7.953 7,828,279 7.7946 3.81%
2024-02-05 0 7.870 7.840 7.870 7.800 8.070 4,436,155 35,042,449 7.8993 7.541 7.512 7.541 7.474 7.733 4,629,556 7.5693 -1.38%
2024-02-02 0 7.980 7.970 7.980 7.940 8.410 4,706,399 38,195,800 8.1157 7.647 7.637 7.647 7.608 8.059 4,911,582 7.7767 -1.60%
2024-02-01 0 8.110 8.060 8.110 7.940 8.300 4,882,558 39,728,311 8.1368 7.771 7.723 7.771 7.608 7.953 5,095,421 7.7969 3.18%
2024-01-31 0 7.860 7.850 7.860 7.780 8.200 5,284,558 41,808,134 7.9114 7.532 7.522 7.532 7.455 7.857 5,514,947 7.5809 -1.26%
2024-01-30 0 7.960 7.950 7.960 7.830 8.280 6,591,148 52,407,213 7.9512 7.627 7.618 7.627 7.503 7.934 6,878,500 7.6190 -3.86%
2024-01-29 0 8.280 8.280 8.290 8.200 8.620 5,942,170 49,790,965 8.3793 7.934 7.934 7.944 7.857 8.260 6,201,228 8.0292 0.98%
2024-01-26 0 8.200 8.180 8.200 8.130 8.950 6,857,023 57,376,992 8.3676 7.857 7.838 7.857 7.790 8.576 7,155,966 8.0181 -5.09%
2024-01-25 0 8.640 8.640 8.650 8.070 8.870 14,515,919 125,613,842 8.6535 8.279 8.279 8.289 7.733 8.499 15,148,764 8.2920 6.54%
2024-01-24 0 8.110 8.080 8.110 7.700 8.190 7,544,514 59,738,192 7.9181 7.771 7.742 7.771 7.378 7.848 7,873,429 7.5873 4.65%
2024-01-23 0 7.750 7.750 7.760 7.600 8.230 10,797,545 85,302,802 7.9002 7.426 7.426 7.436 7.283 7.886 11,268,281 7.5702 4.03%
2024-01-22 0 7.450 7.440 7.450 7.350 8.150 15,277,732 117,278,960 7.6765 7.139 7.129 7.139 7.043 7.810 15,943,789 7.3558 -8.59%
2024-01-19 0 8.150 8.150 8.170 8.100 8.880 19,005,950 157,980,182 8.3121 7.810 7.810 7.829 7.762 8.509 19,834,545 7.9649 -8.22%
2024-01-18 0 8.880 8.880 8.900 8.820 9.520 21,033,013 191,490,718 9.1043 8.509 8.509 8.528 8.452 9.122 21,949,981 8.7240 -7.02%
2024-01-17 0 9.550 9.550 9.600 9.290 12.20 25,435,316 253,427,213 9.9636 9.151 9.151 9.199 8.902 11.69 26,544,209 9.5474 -25.16%
2024-01-16 0 12.76 12.76 12.82 12.70 13.16 1,231,338 15,910,042 12.921 12.23 12.23 12.28 12.17 12.61 1,285,020 12.381 0.79%
2024-01-15 0 12.66 12.66 12.72 12.32 12.88 1,162,199 14,752,842 12.694 12.13 12.13 12.19 11.81 12.34 1,212,867 12.164 1.93%
2024-01-12 0 12.42 12.40 12.44 12.36 12.70 919,877 11,497,147 12.499 11.90 11.88 11.92 11.84 12.17 959,981 11.976 -0.32%
2024-01-11 0 12.46 12.46 12.52 12.26 12.64 1,489,500 18,618,760 12.500 11.94 11.94 12.00 11.75 12.11 1,554,437 11.978 0.97%
2024-01-10 0 12.34 12.34 12.38 12.30 12.54 1,009,004 12,470,969 12.360 11.82 11.82 11.86 11.79 12.02 1,052,993 11.843 -0.96%
2024-01-09 0 12.46 12.46 12.50 12.36 12.70 1,818,532 22,731,645 12.500 11.94 11.94 11.98 11.84 12.17 1,897,814 11.978 -1.42%
2024-01-08 0 12.64 12.64 12.66 12.56 12.92 582,680 7,372,973 12.654 12.11 12.11 12.13 12.04 12.38 608,083 12.125 -2.62%
2024-01-05 0 12.98 12.96 12.98 12.86 13.14 449,942 5,854,328 13.011 12.44 12.42 12.44 12.32 12.59 469,558 12.468 -0.61%
2024-01-04 0 13.06 13.06 13.08 12.96 13.28 1,348,850 17,593,166 13.043 12.51 12.51 12.53 12.42 12.73 1,407,655 12.498 -0.91%
2024-01-03 0 13.18 13.12 13.18 12.86 13.18 953,212 12,486,233 13.099 12.63 12.57 12.63 12.32 12.63 994,769 12.552 1.54%
2024-01-02 0 12.98 12.96 13.00 12.96 13.78 933,783 12,259,551 13.129 12.44 12.42 12.46 12.42 13.20 974,493 12.580 -3.85%
2023-12-29 0 13.50 13.48 13.50 12.96 13.52 1,677,517 22,371,736 13.336 12.94 12.92 12.94 12.42 12.96 1,750,651 12.779 3.05%
2023-12-28 0 13.10 13.10 13.12 12.74 13.20 1,339,000 17,418,044 13.008 12.55 12.55 12.57 12.21 12.65 1,397,376 12.465 1.55%
2023-12-27 0 12.90 12.88 12.90 12.42 12.98 2,459,711 31,385,650 12.760 12.36 12.34 12.36 11.90 12.44 2,566,946 12.227 3.37%
2023-12-22 0 12.48 12.46 12.48 12.44 12.88 1,898,391 23,864,268 12.571 11.96 11.94 11.96 11.92 12.34 1,981,154 12.046 -0.79%
2023-12-21 0 12.58 12.58 12.64 12.52 12.72 878,064 11,076,614 12.615 12.05 12.05 12.11 12.00 12.19 916,345 12.088 -0.63%
2023-12-20 0 12.66 12.64 12.66 12.58 12.90 1,716,450 21,782,684 12.691 12.13 12.11 12.13 12.05 12.36 1,791,281 12.160 -1.25%
2023-12-19 0 12.82 12.82 12.84 12.82 13.20 2,050,000 26,631,038 12.991 12.28 12.28 12.30 12.28 12.65 2,139,373 12.448 -3.90%
2023-12-18 0 13.34 13.30 13.34 13.10 13.42 870,149 11,590,156 13.320 12.78 12.74 12.78 12.55 12.86 908,085 12.763 0.60%
2023-12-15 0 13.26 13.24 13.26 13.08 13.60 2,951,490 39,163,704 13.269 12.71 12.69 12.71 12.53 13.03 3,080,165 12.715 -0.30%
2023-12-14 0 13.30 13.30 13.32 13.18 13.48 2,160,600 28,760,468 13.311 12.74 12.74 12.76 12.63 12.92 2,254,795 12.755 -0.30%
2023-12-13 0 13.34 13.32 13.34 13.12 13.56 2,041,324 27,192,422 13.321 12.78 12.76 12.78 12.57 12.99 2,130,319 12.764 -1.19%
2023-12-12 0 13.50 13.50 13.52 13.22 13.68 1,604,000 21,524,670 13.419 12.94 12.94 12.96 12.67 13.11 1,673,929 12.859 0.00%
2023-12-11 0 13.50 13.48 13.50 13.08 13.70 2,316,000 30,978,597 13.376 12.94 12.92 12.94 12.53 13.13 2,416,970 12.817 1.96%
2023-12-08 0 13.24 13.24 13.36 13.00 13.46 2,469,000 32,830,120 13.297 12.69 12.69 12.80 12.46 12.90 2,576,640 12.741 1.69%
2023-12-07 0 13.02 13.02 13.06 12.88 13.12 1,083,763 14,094,528 13.005 12.48 12.48 12.51 12.34 12.57 1,131,011 12.462 -0.46%
2023-12-06 0 13.08 13.04 13.08 12.72 13.18 1,929,762 25,186,400 13.052 12.53 12.50 12.53 12.19 12.63 2,013,893 12.506 0.62%
2023-12-05 0 13.00 12.98 13.00 12.70 13.18 2,308,537 29,808,419 12.912 12.46 12.44 12.46 12.17 12.63 2,409,181 12.373 0.15%
2023-12-04 0 12.98 12.98 13.00 12.88 13.48 2,505,906 32,756,000 13.072 12.44 12.44 12.46 12.34 12.92 2,615,155 12.525 -2.41%
2023-12-01 0 13.30 13.30 13.34 13.18 13.42 2,188,025 29,043,158 13.274 12.74 12.74 12.78 12.63 12.86 2,283,415 12.719 0.91%
2023-11-30 0 13.18 13.18 13.20 13.08 13.52 7,305,106 96,354,912 13.190 12.63 12.63 12.65 12.53 12.96 7,623,584 12.639 -2.23%
2023-11-29 0 13.48 13.48 13.54 13.34 13.90 2,718,940 36,752,732 13.517 12.92 12.92 12.97 12.78 13.32 2,837,477 12.953 -1.75%
2023-11-28 0 13.72 13.72 13.74 13.42 13.86 2,403,941 33,023,648 13.737 13.15 13.15 13.17 12.86 13.28 2,508,745 13.163 0.88%
2023-11-27 0 13.60 13.60 13.62 13.16 13.68 1,999,705 27,087,101 13.546 13.03 13.03 13.05 12.61 13.11 2,086,885 12.980 1.64%
2023-11-24 0 13.38 13.32 13.38 13.30 13.48 1,104,000 14,790,533 13.397 12.82 12.76 12.82 12.74 12.92 1,152,131 12.838 -1.62%
2023-11-23 0 13.60 13.56 13.60 13.24 13.60 1,398,000 18,770,810 13.427 13.03 12.99 13.03 12.69 13.03 1,458,948 12.866 1.80%
2023-11-22 0 13.36 13.36 13.38 13.18 13.46 1,616,388 21,589,875 13.357 12.80 12.80 12.82 12.63 12.90 1,686,857 12.799 -0.45%
2023-11-21 0 13.42 13.42 13.44 13.22 13.68 3,295,400 44,653,842 13.550 12.86 12.86 12.88 12.67 13.11 3,439,068 12.984 1.05%
2023-11-20 0 13.28 13.28 13.30 12.48 13.34 2,747,400 35,939,895 13.081 12.73 12.73 12.74 11.96 12.78 2,867,177 12.535 5.73%
2023-11-17 0 12.56 12.56 12.60 12.48 12.62 1,392,500 17,538,941 12.595 12.04 12.04 12.07 11.96 12.09 1,453,208 12.069 -1.87%
2023-11-16 0 12.80 12.78 12.80 12.68 12.84 1,820,446 23,274,354 12.785 12.27 12.25 12.27 12.15 12.30 1,899,811 12.251 0.00%
2023-11-15 0 12.80 12.76 12.80 12.48 12.82 1,805,760 22,773,969 12.612 12.27 12.23 12.27 11.96 12.28 1,884,485 12.085 2.07%
2023-11-14 0 12.54 12.54 12.56 12.34 12.62 978,959 12,220,991 12.484 12.02 12.02 12.04 11.82 12.09 1,021,638 11.962 -0.16%
2023-11-13 0 12.56 12.54 12.60 12.40 12.78 611,614 7,663,341 12.530 12.04 12.02 12.07 11.88 12.25 638,278 12.006 0.64%
2023-11-10 0 12.48 12.46 12.52 12.28 12.58 880,000 10,942,620 12.435 11.96 11.94 12.00 11.77 12.05 918,365 11.915 -0.48%
2023-11-09 0 12.54 12.54 12.60 12.46 12.78 2,793,000 35,066,030 12.555 12.02 12.02 12.07 11.94 12.25 2,914,765 12.030 0.16%
2023-11-08 0 12.52 12.48 12.52 12.38 12.84 2,562,738 32,242,586 12.581 12.00 11.96 12.00 11.86 12.30 2,674,465 12.056 -2.64%
2023-11-07 0 12.86 12.82 12.86 12.74 13.06 1,926,777 24,824,954 12.884 12.32 12.28 12.32 12.21 12.51 2,010,778 12.346 -1.83%
2023-11-06 0 13.10 13.10 13.12 12.66 13.16 1,837,000 23,914,074 13.018 12.55 12.55 12.57 12.13 12.61 1,917,087 12.474 5.14%
2023-11-03 0 12.46 12.46 12.54 12.24 12.74 966,557 12,011,919 12.428 11.94 11.94 12.02 11.73 12.21 1,008,696 11.908 0.81%
2023-11-02 0 12.36 12.36 12.44 12.24 12.56 630,000 7,838,410 12.442 11.84 11.84 11.92 11.73 12.04 657,466 11.922 0.98%
2023-11-01 0 12.24 12.24 12.26 12.10 12.58 1,470,658 18,058,198 12.279 11.73 11.73 11.75 11.59 12.05 1,534,774 11.766 -0.81%
2023-10-31 0 12.34 12.32 12.34 12.30 12.66 1,374,093 17,079,689 12.430 11.82 11.81 11.82 11.79 12.13 1,433,999 11.911 -1.91%
2023-10-30 0 12.58 12.58 12.62 12.24 12.66 1,802,000 22,502,342 12.487 12.05 12.05 12.09 11.73 12.13 1,880,561 11.966 0.16%
2023-10-27 0 12.56 12.56 12.66 12.12 12.72 1,797,000 22,534,232 12.540 12.04 12.04 12.13 11.61 12.19 1,875,343 12.016 2.28%
2023-10-26 0 12.28 12.28 12.34 12.02 12.42 942,500 11,562,352 12.268 11.77 11.77 11.82 11.52 11.90 983,590 11.755 0.66%
2023-10-25 0 12.20 12.20 12.26 12.12 12.64 1,513,826 18,635,511 12.310 11.69 11.69 11.75 11.61 12.11 1,579,824 11.796 0.00%
2023-10-24 0 12.20 12.20 12.28 11.80 12.32 2,997,083 36,184,544 12.073 11.69 11.69 11.77 11.31 11.81 3,127,746 11.569 0.83%
2023-10-20 0 12.10 12.10 12.18 12.04 12.52 3,146,000 38,233,800 12.153 11.59 11.59 11.67 11.54 12.00 3,283,155 11.645 -2.42%
2023-10-19 0 12.40 12.40 12.50 12.30 12.60 1,418,959 17,654,217 12.442 11.88 11.88 11.98 11.79 12.07 1,480,821 11.922 -0.96%
2023-10-18 0 12.52 12.50 12.52 12.28 12.76 3,200,815 40,104,025 12.529 12.00 11.98 12.00 11.77 12.23 3,340,360 12.006 -2.03%
2023-10-17 0 12.78 12.78 12.80 12.64 12.94 1,115,983 14,260,274 12.778 12.25 12.25 12.27 12.11 12.40 1,164,636 12.244 0.31%
2023-10-16 0 12.74 12.72 12.74 12.60 13.02 1,900,000 24,226,210 12.751 12.21 12.19 12.21 12.07 12.48 1,982,834 12.218 -2.15%
2023-10-13 0 13.02 13.02 13.04 12.92 13.12 1,515,500 19,788,330 13.057 12.48 12.48 12.50 12.38 12.57 1,581,571 12.512 -0.46%
2023-10-12 0 13.08 13.08 13.10 12.80 13.16 1,480,400 19,237,938 12.995 12.53 12.53 12.55 12.27 12.61 1,544,940 12.452 1.08%
2023-10-11 0 12.94 12.94 13.00 12.84 13.18 1,793,000 23,267,366 12.977 12.40 12.40 12.46 12.30 12.63 1,871,169 12.435 -0.92%
2023-10-10 0 13.06 13.06 13.08 13.02 13.50 1,032,000 13,543,930 13.124 12.51 12.51 12.53 12.48 12.94 1,076,992 12.576 -0.31%
2023-10-09 0 13.10 13.10 13.14 12.94 13.24 1,558,689 20,418,067 13.100 12.55 12.55 12.59 12.40 12.69 1,626,643 12.552 -1.06%
2023-10-06 0 13.24 13.24 13.26 13.04 13.32 497,000 6,558,120 13.195 12.69 12.69 12.71 12.50 12.76 518,668 12.644 1.85%
2023-10-05 0 13.00 13.00 13.02 12.90 13.20 798,000 10,410,980 13.046 12.46 12.46 12.48 12.36 12.65 832,790 12.501 -1.22%
2023-10-04 0 13.16 13.16 13.18 12.58 13.26 1,263,000 16,515,914 13.077 12.61 12.61 12.63 12.05 12.71 1,318,063 12.530 -1.50%
2023-10-03 0 13.36 13.36 13.40 13.18 13.50 768,100 10,226,452 13.314 12.80 12.80 12.84 12.63 12.94 801,587 12.758 -1.62%
2023-09-29 0 13.58 13.58 13.66 13.26 13.74 1,647,000 22,387,184 13.593 13.01 13.01 13.09 12.71 13.17 1,718,804 13.025 0.15%
2023-09-28 0 13.56 13.56 13.58 13.52 13.94 3,685,800 50,194,178 13.618 12.99 12.99 13.01 12.96 13.36 3,846,488 13.049 0.44%
2023-09-27 0 13.50 13.50 13.52 13.50 13.76 775,500 10,513,385 13.557 12.94 12.94 12.96 12.94 13.19 809,309 12.991 -0.30%
2023-09-26 0 13.54 13.54 13.62 13.52 13.88 1,122,000 15,297,911 13.635 12.97 12.97 13.05 12.96 13.30 1,170,915 13.065 -0.88%
2023-09-25 0 13.66 13.66 13.68 13.58 14.04 917,152 12,573,688 13.709 13.09 13.09 13.11 13.01 13.45 957,137 13.137 -2.43%
2023-09-22 0 14.00 14.00 14.02 13.68 14.10 2,072,636 28,956,462 13.971 13.42 13.42 13.43 13.11 13.51 2,162,996 13.387 1.01%
2023-09-21 0 13.86 13.84 13.86 13.80 14.40 1,682,800 23,470,880 13.948 13.28 13.26 13.28 13.22 13.80 1,756,164 13.365 -3.48%
2023-09-20 0 14.36 14.36 14.46 14.20 14.60 1,195,620 17,254,499 14.431 13.76 13.76 13.86 13.61 13.99 1,247,745 13.829 -0.69%
2023-09-19 0 14.46 14.44 14.46 14.36 14.82 1,668,500 24,287,530 14.557 13.86 13.84 13.86 13.76 14.20 1,741,241 13.948 -1.09%
2023-09-18 0 14.62 14.60 14.62 14.58 14.90 1,794,000 26,440,700 14.738 14.01 13.99 14.01 13.97 14.28 1,872,212 14.123 -0.95%
2023-09-15 0 14.76 14.76 14.82 14.42 15.00 4,023,641 59,507,936 14.790 14.14 14.14 14.20 13.82 14.37 4,199,058 14.172 -0.54%
2023-09-14 0 14.84 14.84 14.92 14.52 15.18 2,361,000 35,238,940 14.925 14.22 14.22 14.30 13.91 14.55 2,463,932 14.302 1.23%
2023-09-13 0 14.66 14.60 14.66 14.56 14.92 1,940,000 28,575,440 14.730 14.05 13.99 14.05 13.95 14.30 2,024,577 14.114 0.55%
2023-09-12 0 14.58 14.58 14.64 14.14 14.70 1,132,195 16,452,922 14.532 13.97 13.97 14.03 13.55 14.09 1,181,555 13.925 1.67%
2023-09-11 0 14.34 14.28 14.34 13.96 14.40 2,274,403 32,356,971 14.227 13.74 13.68 13.74 13.38 13.80 2,373,559 13.632 1.27%
2023-09-07 0 14.16 14.16 14.18 14.00 14.26 868,854 12,305,972 14.163 13.57 13.57 13.59 13.42 13.66 906,733 13.572 0.00%
2023-09-06 0 14.16 14.16 14.20 13.88 14.28 1,197,000 16,913,722 14.130 13.57 13.57 13.61 13.30 13.68 1,249,185 13.540 0.00%
2023-09-05 0 14.16 14.16 14.18 13.94 14.58 1,297,723 18,315,779 14.114 13.57 13.57 13.59 13.36 13.97 1,354,299 13.524 -1.67%
2023-09-04 0 14.40 14.38 14.40 14.08 14.48 1,713,861 24,588,778 14.347 13.80 13.78 13.80 13.49 13.88 1,788,580 13.748 2.42%
2023-08-31 0 14.06 14.06 14.08 13.96 14.36 2,049,000 28,832,301 14.071 13.47 13.47 13.49 13.38 13.76 2,138,329 13.484 -1.54%
2023-08-30 0 14.28 14.26 14.30 14.16 14.88 832,500 11,925,047 14.324 13.68 13.66 13.70 13.57 14.26 868,794 13.726 -1.92%
2023-08-29 0 14.56 14.54 14.56 14.20 14.64 1,070,200 15,531,226 14.512 13.95 13.93 13.95 13.61 14.03 1,116,857 13.906 1.11%
2023-08-28 0 14.40 14.40 14.42 14.28 14.66 1,511,034 21,872,289 14.475 13.80 13.80 13.82 13.68 14.05 1,576,910 13.870 2.42%
2023-08-25 0 14.06 14.06 14.14 14.04 14.56 2,476,704 34,924,897 14.101 13.47 13.47 13.55 13.45 13.95 2,584,680 13.512 -3.43%
2023-08-24 0 14.56 14.56 14.58 14.34 14.78 1,082,393 15,775,689 14.575 13.95 13.95 13.97 13.74 14.16 1,129,582 13.966 0.69%
2023-08-23 0 14.46 14.44 14.46 14.02 14.56 1,509,000 21,665,600 14.358 13.86 13.84 13.86 13.43 13.95 1,574,787 13.758 2.12%
2023-08-22 0 14.16 14.16 14.24 13.80 14.30 1,077,000 15,201,530 14.115 13.57 13.57 13.65 13.22 13.70 1,123,954 13.525 1.87%
2023-08-21 0 13.90 13.90 13.92 13.84 14.24 2,026,752 28,361,692 13.994 13.32 13.32 13.34 13.26 13.65 2,115,112 13.409 -2.39%
2023-08-18 0 14.24 14.24 14.28 14.14 14.74 2,432,845 34,827,575 14.316 13.65 13.65 13.68 13.55 14.12 2,538,909 13.718 -2.47%
2023-08-17 0 14.60 14.58 14.60 14.26 14.76 1,454,000 21,113,065 14.521 13.99 13.97 13.99 13.66 14.14 1,517,389 13.914 0.41%
2023-08-16 0 14.54 14.50 14.54 14.36 14.72 1,434,500 20,807,640 14.505 13.93 13.89 13.93 13.76 14.11 1,497,039 13.899 -1.09%
2023-08-15 0 14.70 14.68 14.70 14.52 14.86 2,076,000 30,494,140 14.689 14.09 14.07 14.09 13.91 14.24 2,166,507 14.075 -0.41%
2023-08-14 0 14.76 14.76 14.78 14.48 14.90 1,378,000 20,338,182 14.759 14.14 14.14 14.16 13.88 14.28 1,438,076 14.143 -0.40%
2023-08-11 0 14.82 14.82 14.84 14.78 15.02 1,128,310 16,813,060 14.901 14.20 14.20 14.22 14.16 14.39 1,177,500 14.279 -1.72%
2023-08-10 0 15.08 15.06 15.08 14.66 15.24 1,566,174 23,528,353 15.023 14.45 14.43 14.45 14.05 14.60 1,634,454 14.395 0.80%
2023-08-09 0 14.96 14.96 14.98 14.70 15.04 1,002,362 14,931,508 14.896 14.34 14.34 14.35 14.09 14.41 1,046,062 14.274 0.40%
2023-08-08 0 14.90 14.90 14.92 14.80 15.08 2,234,000 33,401,290 14.951 14.28 14.28 14.30 14.18 14.45 2,331,395 14.327 0.13%
2023-08-07 0 14.88 14.84 14.88 14.56 14.94 1,037,552 15,412,734 14.855 14.26 14.22 14.26 13.95 14.32 1,082,786 14.234 0.00%
2023-08-04 0 14.88 14.88 14.90 14.60 15.04 1,401,471 20,762,081 14.814 14.26 14.26 14.28 13.99 14.41 1,462,570 14.196 0.81%
2023-08-03 0 14.76 14.72 14.76 14.56 14.88 1,118,459 16,469,984 14.726 14.14 14.11 14.14 13.95 14.26 1,167,220 14.110 0.00%
2023-08-02 0 14.76 14.74 14.76 14.58 15.50 3,612,000 53,904,428 14.924 14.14 14.12 14.14 13.97 14.85 3,769,471 14.300 -2.38%
2023-08-01 0 15.12 15.10 15.12 14.88 15.28 2,298,000 34,746,582 15.120 14.49 14.47 14.49 14.26 14.64 2,398,185 14.489 1.48%
2023-07-31 0 14.90 14.88 14.90 14.60 15.18 3,666,450 54,877,640 14.968 14.28 14.26 14.28 13.99 14.55 3,826,295 14.342 3.04%
2023-07-28 0 14.46 14.46 14.48 13.78 14.54 2,840,300 40,926,725 14.409 13.86 13.86 13.88 13.20 13.93 2,964,127 13.807 0.00%
2023-07-27 0 14.46 14.44 14.46 14.12 14.50 2,556,191 36,526,601 14.289 13.86 13.84 13.86 13.53 13.89 2,667,632 13.693 1.54%
2023-07-26 0 14.24 14.24 14.26 13.88 14.38 1,973,000 27,973,288 14.178 13.65 13.65 13.66 13.30 13.78 2,059,016 13.586 0.14%
2023-07-25 0 14.22 14.22 14.24 14.00 14.60 3,045,000 43,320,410 14.227 13.63 13.63 13.65 13.42 13.99 3,177,752 13.632 1.57%
2023-07-24 0 14.00 14.00 14.02 13.54 14.06 4,481,682 62,064,976 13.849 13.42 13.42 13.43 12.97 13.47 4,677,068 13.270 2.34%
2023-07-21 0 13.68 13.68 13.70 13.42 13.74 3,667,000 49,979,622 13.630 13.11 13.11 13.13 12.86 13.17 3,826,869 13.060 2.40%
2023-07-20 0 13.36 13.36 13.38 13.32 13.78 3,396,000 45,908,674 13.518 12.80 12.80 12.82 12.76 13.20 3,544,054 12.954 -0.45%
2023-07-19 0 13.42 13.40 13.42 13.28 13.50 2,838,477 38,000,734 13.388 12.86 12.84 12.86 12.73 12.94 2,962,225 12.828 -1.03%
2023-07-18 0 13.56 13.56 13.58 13.38 13.92 3,422,000 46,344,730 13.543 12.99 12.99 13.01 12.82 13.34 3,571,188 12.977 -0.73%
2023-07-14 0 13.66 13.64 13.66 13.58 14.06 3,184,000 43,725,709 13.733 13.09 13.07 13.09 13.01 13.47 3,322,812 13.159 -1.01%
2023-07-13 0 13.80 13.80 13.82 13.70 14.08 2,800,500 38,635,705 13.796 13.22 13.22 13.24 13.13 13.49 2,922,592 13.220 0.88%
2023-07-12 0 13.68 13.66 13.68 13.52 13.76 1,343,000 18,355,809 13.668 13.11 13.09 13.11 12.96 13.19 1,401,550 13.097 1.33%
2023-07-11 0 13.50 13.50 13.52 13.38 13.72 1,751,500 23,663,279 13.510 12.94 12.94 12.96 12.82 13.15 1,827,859 12.946 -0.59%
2023-07-10 0 13.58 13.54 13.58 13.40 13.66 1,769,923 23,947,496 13.530 13.01 12.97 13.01 12.84 13.09 1,847,086 12.965 2.11%
2023-07-07 0 13.30 13.30 13.32 13.20 13.46 2,066,528 27,524,284 13.319 12.74 12.74 12.76 12.65 12.90 2,156,622 12.763 -0.75%
2023-07-06 0 13.40 13.40 13.42 13.24 13.64 3,767,693 50,699,327 13.456 12.84 12.84 12.86 12.69 13.07 3,931,952 12.894 -1.47%
2023-07-05 0 13.60 13.58 13.60 13.46 13.70 3,780,375 51,217,027 13.548 13.03 13.01 13.03 12.90 13.13 3,945,187 12.982 -1.31%
2023-07-04 0 13.78 13.78 13.80 13.64 13.88 1,252,020 17,241,668 13.771 13.20 13.20 13.22 13.07 13.30 1,306,604 13.196 0.29%
2023-07-03 0 13.74 13.74 13.76 13.12 13.80 1,916,362 26,184,055 13.663 13.17 13.17 13.19 12.57 13.22 1,999,909 13.093 3.31%
2023-06-30 0 13.30 13.30 13.32 13.16 13.48 3,240,000 43,184,265 13.328 12.74 12.74 12.76 12.61 12.92 3,381,253 12.772 1.37%
2023-06-29 0 13.12 13.10 13.12 12.98 13.36 4,612,500 60,642,700 13.147 12.57 12.55 12.57 12.44 12.80 4,813,589 12.598 -1.65%
2023-06-28 0 13.34 13.34 13.36 13.08 13.46 4,298,034 57,076,964 13.280 12.78 12.78 12.80 12.53 12.90 4,485,414 12.725 1.06%
2023-06-27 0 13.20 13.20 13.24 12.98 13.48 3,085,793 40,440,260 13.105 12.65 12.65 12.69 12.44 12.92 3,220,323 12.558 -0.45%
2023-06-26 0 13.26 13.24 13.26 12.94 13.40 3,255,500 43,045,710 13.222 12.71 12.69 12.71 12.40 12.84 3,397,429 12.670 -0.60%
2023-06-23 0 13.34 13.32 13.34 13.22 13.94 2,431,043 32,687,792 13.446 12.78 12.76 12.78 12.67 13.36 2,537,028 12.884 -4.44%
2023-06-21 0 13.96 13.94 13.96 13.90 14.22 2,414,707 33,832,112 14.011 13.38 13.36 13.38 13.32 13.63 2,519,980 13.426 -2.79%
2023-06-20 0 14.36 14.34 14.36 14.22 14.80 1,887,000 27,096,440 14.360 13.76 13.74 13.76 13.63 14.18 1,969,267 13.760 -3.64%
2023-06-19 0 14.96 14.92 14.96 14.74 15.20 1,115,516 16,649,287 14.925 14.28 14.24 14.28 14.07 14.51 1,168,697 14.246 -1.84%
2023-06-16 0 15.24 15.22 15.24 14.88 15.32 3,481,768 52,852,553 15.180 14.55 14.53 14.55 14.20 14.62 3,647,757 14.489 2.28%
2023-06-15 0 14.90 14.90 14.92 14.66 14.94 1,245,235 18,431,256 14.801 14.22 14.22 14.24 13.99 14.26 1,304,600 14.128 1.50%
2023-06-14 0 14.68 14.68 14.72 14.58 15.06 1,290,000 19,012,726 14.739 14.01 14.01 14.05 13.92 14.37 1,351,499 14.068 -1.87%
2023-06-13 0 14.96 14.92 14.96 14.82 15.10 1,228,347 18,349,454 14.938 14.28 14.24 14.28 14.15 14.41 1,286,907 14.259 0.00%
2023-06-12 0 14.96 14.96 15.00 14.68 15.06 1,579,570 23,537,368 14.901 14.28 14.28 14.32 14.01 14.37 1,654,874 14.223 0.54%
2023-06-09 0 14.88 14.88 14.90 14.86 15.82 2,610,266 39,205,905 15.020 14.20 14.20 14.22 14.18 15.10 2,734,707 14.336 -3.12%
2023-06-08 0 15.36 15.36 15.38 15.08 15.48 1,960,000 30,099,927 15.357 14.66 14.66 14.68 14.39 14.78 2,053,441 14.658 1.05%
2023-06-07 0 15.20 15.20 15.22 15.00 15.34 2,132,556 32,383,949 15.186 14.51 14.51 14.53 14.32 14.64 2,234,223 14.495 1.06%
2023-06-06 0 15.04 15.00 15.04 14.64 15.08 2,583,419 38,545,611 14.920 14.36 14.32 14.36 13.97 14.39 2,706,581 14.241 -0.92%
2023-06-05 0 15.18 15.18 15.20 14.86 15.26 1,678,157 25,386,838 15.128 14.49 14.49 14.51 14.18 14.57 1,758,161 14.439 1.61%
2023-06-02 0 14.94 14.90 14.94 14.48 15.18 4,008,240 59,825,771 14.926 14.26 14.22 14.26 13.82 14.49 4,199,328 14.247 3.61%
2023-06-01 0 14.42 14.32 14.42 14.04 14.50 3,643,692 52,241,258 14.337 13.76 13.67 13.76 13.40 13.84 3,817,401 13.685 0.98%
2023-05-31 0 14.28 14.26 14.28 14.02 14.48 6,368,100 90,670,424 14.238 13.63 13.61 13.63 13.38 13.82 6,671,692 13.590 -0.56%
2023-05-30 0 14.36 14.34 14.36 13.80 14.46 1,875,000 26,885,536 14.339 13.71 13.69 13.71 13.17 13.80 1,964,388 13.686 2.13%
2023-05-29 0 14.06 14.00 14.06 13.98 14.50 1,953,000 27,664,730 14.165 13.42 13.36 13.42 13.34 13.84 2,046,107 13.521 0.86%
2023-05-25 0 13.94 13.92 13.94 13.72 14.06 2,586,194 35,971,713 13.909 13.31 13.29 13.31 13.10 13.42 2,709,488 13.276 -0.71%
2023-05-24 0 14.04 14.02 14.04 13.92 14.50 3,906,000 54,996,019 14.080 13.40 13.38 13.40 13.29 13.84 4,092,214 13.439 -3.57%
2023-05-23 0 14.56 14.54 14.56 14.42 14.84 2,629,000 38,234,550 14.543 13.90 13.88 13.90 13.76 14.16 2,754,335 13.882 -1.09%
2023-05-22 0 14.72 14.70 14.72 14.34 14.78 1,448,400 21,251,804 14.673 14.05 14.03 14.05 13.69 14.11 1,517,451 14.005 2.79%
2023-05-19 0 14.32 14.32 14.34 14.12 14.44 4,004,002 57,326,293 14.317 13.67 13.67 13.69 13.48 13.78 4,194,888 13.666 0.14%
2023-05-18 0 14.30 14.30 14.34 14.12 14.46 2,028,899 28,987,639 14.287 13.65 13.65 13.69 13.48 13.80 2,125,624 13.637 0.00%
2023-05-17 0 14.30 14.28 14.34 14.26 14.60 1,711,098 24,586,085 14.369 13.65 13.63 13.69 13.61 13.94 1,792,673 13.715 -1.38%
2023-05-16 0 14.50 14.50 14.52 14.28 14.74 2,334,464 33,757,418 14.460 13.84 13.84 13.86 13.63 14.07 2,445,757 13.802 -0.68%
2023-05-15 0 14.60 14.58 14.60 14.34 14.72 2,555,668 37,245,736 14.574 13.94 13.92 13.94 13.69 14.05 2,677,507 13.911 0.83%
2023-05-12 0 14.48 14.46 14.48 14.32 14.78 2,466,849 35,691,167 14.468 13.82 13.80 13.82 13.67 14.11 2,584,453 13.810 -1.50%
2023-05-11 0 14.70 14.70 14.76 14.46 14.80 1,705,588 24,969,052 14.640 14.03 14.03 14.09 13.80 14.13 1,786,900 13.973 0.14%
2023-05-10 0 14.68 14.64 14.68 14.30 14.76 3,429,001 49,743,704 14.507 14.01 13.97 14.01 13.65 14.09 3,592,475 13.847 0.14%
2023-05-09 0 14.66 14.64 14.66 14.54 14.90 1,964,000 28,883,980 14.707 13.99 13.97 13.99 13.88 14.22 2,057,631 14.037 -2.27%
2023-05-08 0 15.00 14.98 15.00 14.66 15.30 4,236,578 63,320,320 14.946 14.32 14.30 14.32 13.99 14.60 4,438,552 14.266 -0.66%
2023-05-05 0 15.10 15.10 15.12 14.86 15.28 2,619,154 39,510,054 15.085 14.41 14.41 14.43 14.18 14.58 2,744,019 14.399 0.13%
2023-05-04 0 15.08 15.08 15.14 14.86 15.28 3,499,524 52,624,617 15.038 14.39 14.39 14.45 14.18 14.58 3,666,360 14.353 -0.53%
2023-05-03 0 15.16 15.10 15.16 14.86 15.16 833,000 12,513,842 15.023 14.47 14.41 14.47 14.18 14.47 872,712 14.339 0.40%
2023-05-02 0 15.10 15.10 15.12 15.06 15.76 1,250,900 19,033,109 15.216 14.41 14.41 14.43 14.37 15.04 1,310,535 14.523 -3.33%
2023-04-28 0 15.62 15.58 15.62 15.10 15.64 3,092,608 47,951,622 15.505 14.91 14.87 14.91 14.41 14.93 3,240,045 14.800 3.58%
2023-04-27 0 15.08 15.06 15.10 14.82 15.12 1,466,012 21,977,508 14.991 14.39 14.37 14.41 14.15 14.43 1,535,902 14.309 0.27%
2023-04-26 0 15.04 14.98 15.04 14.74 15.22 4,409,562 66,011,082 14.970 14.36 14.30 14.36 14.07 14.53 4,619,783 14.289 1.76%
2023-04-25 0 14.78 14.78 14.80 14.40 15.18 4,300,108 63,162,997 14.689 14.11 14.11 14.13 13.74 14.49 4,505,111 14.020 -1.99%
2023-04-24 0 15.08 15.08 15.10 14.86 15.36 3,221,865 48,526,852 15.062 14.39 14.39 14.41 14.18 14.66 3,375,464 14.376 -1.31%
2023-04-21 0 15.28 15.22 15.28 15.14 15.42 2,971,432 45,320,297 15.252 14.58 14.53 14.58 14.45 14.72 3,113,092 14.558 -1.93%
2023-04-20 0 15.58 15.58 15.60 15.36 15.86 3,949,700 61,733,683 15.630 14.87 14.87 14.89 14.66 15.14 4,137,997 14.919 -0.76%
2023-04-19 0 15.70 15.68 15.72 15.32 15.80 3,323,911 52,023,363 15.651 14.99 14.97 15.00 14.62 15.08 3,482,375 14.939 1.42%
2023-04-18 0 15.48 15.46 15.48 15.28 15.62 2,352,416 36,230,862 15.402 14.78 14.76 14.78 14.58 14.91 2,464,565 14.701 0.13%
2023-04-17 0 15.46 15.44 15.46 15.06 15.48 1,940,514 29,707,379 15.309 14.76 14.74 14.76 14.37 14.78 2,033,026 14.612 2.25%
2023-04-14 0 15.12 15.12 15.14 14.88 15.64 5,273,139 79,609,834 15.097 14.43 14.43 14.45 14.20 14.93 5,524,530 14.410 -0.66%
2023-04-13 0 15.22 15.20 15.22 14.92 15.34 2,028,862 30,742,208 15.152 14.53 14.51 14.53 14.24 14.64 2,125,586 14.463 -0.39%
2023-04-12 0 15.28 15.22 15.28 14.92 15.34 2,487,870 37,821,273 15.202 14.58 14.53 14.58 14.24 14.64 2,606,476 14.510 1.19%
2023-04-11 0 15.10 15.08 15.10 14.90 15.68 7,648,669 116,047,853 15.172 14.41 14.39 14.41 14.22 14.97 8,013,310 14.482 -1.44%
2023-04-06 0 15.32 15.30 15.32 14.88 15.40 7,074,554 107,004,261 15.125 14.62 14.60 14.62 14.20 14.70 7,411,825 14.437 1.73%
2023-04-04 0 15.06 15.04 15.06 14.62 15.30 6,247,901 93,338,527 14.939 14.37 14.36 14.37 13.95 14.60 6,545,762 14.259 0.13%
2023-04-03 0 15.04 15.02 15.04 14.82 15.26 4,372,100 65,564,857 14.996 14.36 14.34 14.36 14.15 14.57 4,580,535 14.314 2.59%
2023-03-31 0 14.66 14.66 14.68 14.50 15.00 4,057,288 59,777,267 14.733 13.99 13.99 14.01 13.84 14.32 4,250,715 14.063 -0.14%
2023-03-30 0 14.68 14.68 14.70 14.42 15.30 3,695,428 54,179,677 14.661 14.01 14.01 14.03 13.76 14.60 3,871,603 13.994 -2.13%
2023-03-29 0 15.00 14.98 15.00 14.64 15.28 4,586,554 68,418,489 14.917 14.32 14.30 14.32 13.97 14.58 4,805,213 14.238 0.81%
2023-03-28 0 14.88 14.84 14.88 14.74 15.40 6,499,425 97,134,789 14.945 14.20 14.16 14.20 14.07 14.70 6,809,278 14.265 -1.72%
2023-03-27 0 15.14 15.14 15.16 15.04 16.44 7,307,206 112,160,664 15.349 14.45 14.45 14.47 14.36 15.69 7,655,569 14.651 -7.91%
2023-03-24 0 16.44 16.42 16.44 16.10 16.66 2,859,790 46,726,921 16.339 15.69 15.67 15.69 15.37 15.90 2,996,127 15.596 -0.84%
2023-03-23 0 16.58 16.56 16.60 15.80 16.70 5,153,620 84,634,313 16.422 15.83 15.81 15.84 15.08 15.94 5,399,313 15.675 2.09%
2023-03-22 0 16.24 16.22 16.24 15.60 16.34 7,009,645 112,491,305 16.048 15.50 15.48 15.50 14.89 15.60 7,343,822 15.318 4.91%
2023-03-21 0 15.48 15.46 15.48 14.86 16.20 5,019,693 77,104,982 15.360 14.78 14.76 14.78 14.18 15.46 5,259,001 14.662 -2.89%
2023-03-20 0 15.94 15.94 15.96 15.68 16.40 3,684,808 58,678,957 15.925 15.21 15.21 15.23 14.97 15.65 3,860,477 15.200 -2.45%
2023-03-17 0 16.34 16.34 16.36 15.74 16.46 4,009,338 65,390,055 16.309 15.60 15.60 15.62 15.02 15.71 4,200,479 15.567 5.01%
2023-03-16 0 15.56 15.54 15.56 15.32 15.78 1,459,344 22,621,361 15.501 14.85 14.83 14.85 14.62 15.06 1,528,917 14.796 0.00%
2023-03-15 0 15.56 15.56 15.62 15.32 15.90 3,513,636 55,186,282 15.706 14.85 14.85 14.91 14.62 15.18 3,681,145 14.992 0.78%
2023-03-14 0 15.44 15.44 15.46 15.38 16.38 5,605,798 87,415,226 15.594 14.74 14.74 14.76 14.68 15.63 5,873,048 14.884 -3.74%
2023-03-13 0 16.04 16.02 16.04 15.36 16.12 3,782,894 60,241,393 15.925 15.31 15.29 15.31 14.66 15.39 3,963,239 15.200 3.62%
2023-03-10 0 15.48 15.46 15.48 15.14 15.60 3,654,903 56,390,159 15.429 14.78 14.76 14.78 14.45 14.89 3,829,146 14.727 -1.28%
2023-03-09 0 15.68 15.68 15.70 15.68 16.38 6,534,856 103,665,374 15.863 14.97 14.97 14.99 14.97 15.63 6,846,398 15.142 -3.21%
2023-03-08 0 16.20 16.16 16.20 15.80 16.28 1,810,000 29,167,206 16.114 15.46 15.42 15.46 15.08 15.54 1,896,290 15.381 0.00%
2023-03-07 0 16.20 16.18 16.20 16.08 17.02 2,770,080 45,564,568 16.449 15.46 15.44 15.46 15.35 16.25 2,902,140 15.700 -3.11%
2023-03-06 0 16.72 16.70 16.72 15.90 17.28 5,697,200 95,557,136 16.773 15.96 15.94 15.96 15.18 16.49 5,968,807 16.009 3.98%
2023-03-03 0 16.08 16.08 16.10 15.94 16.48 2,784,347 44,806,012 16.092 15.35 15.35 15.37 15.21 15.73 2,917,088 15.360 -1.11%
2023-03-02 0 16.26 16.24 16.26 15.90 16.36 3,308,455 53,522,948 16.178 15.52 15.50 15.52 15.18 15.62 3,466,182 15.441 1.25%
2023-03-01 0 16.06 16.06 16.10 15.24 16.14 3,599,595 57,325,931 15.926 15.33 15.33 15.37 14.55 15.41 3,771,202 15.201 3.75%
2023-02-28 0 15.48 15.48 15.50 15.44 16.02 4,536,002 70,708,733 15.588 14.78 14.78 14.79 14.74 15.29 4,752,251 14.879 -1.65%
2023-02-27 0 15.74 15.74 15.78 15.40 15.90 2,345,128 36,824,426 15.703 15.02 15.02 15.06 14.70 15.18 2,456,929 14.988 0.90%
2023-02-24 0 15.60 15.60 15.64 15.42 15.84 2,131,600 33,371,971 15.656 14.89 14.89 14.93 14.72 15.12 2,233,222 14.943 -1.02%
2023-02-23 0 15.76 15.74 15.76 15.36 15.88 1,462,678 22,964,475 15.700 15.04 15.02 15.04 14.66 15.16 1,532,409 14.986 0.64%
2023-02-22 0 15.66 15.66 15.68 15.50 15.84 1,242,766 19,477,077 15.672 14.95 14.95 14.97 14.79 15.12 1,302,013 14.959 -0.51%
2023-02-21 0 15.74 15.74 15.76 15.54 16.30 1,981,099 31,244,886 15.771 15.02 15.02 15.04 14.83 15.56 2,075,546 15.054 -2.60%
2023-02-20 0 16.16 16.14 16.16 15.68 16.24 1,898,223 30,409,393 16.020 15.42 15.41 15.42 14.97 15.50 1,988,719 15.291 1.64%
2023-02-17 0 15.90 15.90 15.92 15.82 16.42 2,117,500 33,891,070 16.005 15.18 15.18 15.20 15.10 15.67 2,218,449 15.277 -2.33%
2023-02-16 0 16.28 16.26 16.28 16.12 16.68 1,558,100 25,543,491 16.394 15.54 15.52 15.54 15.39 15.92 1,632,381 15.648 0.99%
2023-02-15 0 16.12 16.08 16.12 15.94 16.48 2,555,065 41,252,820 16.146 15.39 15.35 15.39 15.21 15.73 2,676,875 15.411 -1.47%
2023-02-14 0 16.36 16.34 16.36 16.32 16.70 2,380,615 39,211,977 16.471 15.62 15.60 15.62 15.58 15.94 2,494,108 15.722 -0.37%
2023-02-13 0 16.42 16.42 16.44 15.96 16.44 2,795,457 45,619,541 16.319 15.67 15.67 15.69 15.23 15.69 2,928,727 15.577 1.99%
2023-02-10 0 16.10 16.10 16.12 15.82 16.48 2,316,000 37,217,363 16.070 15.37 15.37 15.39 15.10 15.73 2,426,413 15.338 -1.95%
2023-02-09 0 16.42 16.40 16.42 15.86 16.42 2,815,440 45,603,825 16.198 15.67 15.65 15.67 15.14 15.67 2,949,663 15.461 2.24%
2023-02-08 0 16.06 16.06 16.08 15.88 16.54 5,424,304 87,277,110 16.090 15.33 15.33 15.35 15.16 15.79 5,682,901 15.358 -1.11%
2023-02-07 0 16.24 16.24 16.30 15.94 16.48 4,049,872 65,981,605 16.292 15.50 15.50 15.56 15.21 15.73 4,242,945 15.551 1.37%
2023-02-06 0 16.02 16.02 16.04 15.74 16.48 3,942,616 63,107,387 16.006 15.29 15.29 15.31 15.02 15.73 4,130,576 15.278 -2.32%
2023-02-03 0 16.40 16.38 16.40 16.16 16.54 3,288,526 53,747,546 16.344 15.65 15.63 15.65 15.42 15.79 3,445,303 15.600 0.24%
2023-02-02 0 16.36 16.36 16.38 16.32 16.90 2,894,784 47,760,193 16.499 15.62 15.62 15.63 15.58 16.13 3,032,789 15.748 -1.21%
2023-02-01 0 16.56 16.56 16.58 16.12 16.66 3,889,413 63,876,994 16.423 15.81 15.81 15.83 15.39 15.90 4,074,836 15.676 1.72%
2023-01-31 0 16.28 16.28 16.30 16.10 16.94 6,840,221 111,895,728 16.358 15.54 15.54 15.56 15.37 16.17 7,166,321 15.614 -0.12%
2023-01-30 0 16.30 16.28 16.30 16.20 17.54 5,724,514 94,978,849 16.592 15.56 15.54 15.56 15.46 16.74 5,997,424 15.837 -5.23%
2023-01-27 0 17.20 17.20 17.22 16.80 17.32 6,524,829 111,869,064 17.145 16.42 16.42 16.44 16.04 16.53 6,835,893 16.365 2.02%
2023-01-26 0 16.86 16.86 16.88 16.64 17.04 3,196,629 53,824,365 16.838 16.09 16.09 16.11 15.88 16.26 3,349,025 16.072 -0.12%
2023-01-20 0 16.88 16.88 16.90 16.56 16.96 1,801,330 30,154,026 16.740 16.11 16.11 16.13 15.81 16.19 1,887,206 15.978 0.72%
2023-01-19 0 16.76 16.76 16.78 16.54 17.00 1,648,760 27,687,260 16.793 16.00 16.00 16.02 15.79 16.23 1,727,363 16.029 -0.59%
2023-01-18 0 16.86 16.84 16.86 16.22 17.04 5,899,555 99,084,614 16.795 16.09 16.07 16.09 15.48 16.26 6,180,809 16.031 -0.12%
2023-01-17 0 16.88 16.86 16.88 16.52 17.08 4,406,719 74,103,508 16.816 16.11 16.09 16.11 15.77 16.30 4,616,804 16.051 -0.12%
2023-01-16 0 16.90 16.88 16.90 16.70 17.54 4,202,966 71,170,114 16.933 16.13 16.11 16.13 15.94 16.74 4,403,338 16.163 -1.97%
2023-01-13 0 17.24 17.24 17.26 16.94 17.28 3,117,223 53,451,803 17.147 16.46 16.46 16.47 16.17 16.49 3,265,833 16.367 0.70%
2023-01-12 0 17.12 17.08 17.12 16.82 17.40 6,222,901 106,097,334 17.049 16.34 16.30 16.34 16.05 16.61 6,519,571 16.274 -0.93%
2023-01-11 0 17.28 17.28 17.30 17.00 17.90 10,698,699 184,952,959 17.287 16.49 16.49 16.51 16.23 17.09 11,208,747 16.501 -2.92%
2023-01-10 0 17.80 17.76 17.80 17.00 17.98 8,332,800 145,818,911 17.499 16.99 16.95 16.99 16.23 17.16 8,730,057 16.703 -1.00%
2023-01-09 0 17.98 17.96 17.98 17.76 18.30 3,839,189 69,433,132 18.085 17.16 17.14 17.16 16.95 17.47 4,022,218 17.262 1.12%
2023-01-06 0 17.78 17.74 17.78 17.44 18.10 6,922,388 123,260,110 17.806 16.97 16.93 16.97 16.65 17.28 7,252,405 16.996 -1.22%
2023-01-05 0 18.00 17.94 18.00 17.74 18.40 4,788,681 86,089,373 17.978 17.18 17.12 17.18 16.93 17.56 5,016,976 17.160 0.33%
2023-01-04 0 17.94 17.92 17.94 17.04 18.00 5,787,186 102,357,043 17.687 17.12 17.10 17.12 16.26 17.18 6,063,083 16.882 3.94%
2023-01-03 0 17.26 17.22 17.26 16.10 17.48 4,344,384 74,325,229 17.108 16.47 16.44 16.47 15.37 16.68 4,551,497 16.330 4.61%
2022-12-30 0 16.50 16.50 16.56 16.34 16.90 2,906,586 48,164,621 16.571 15.75 15.75 15.81 15.60 16.13 3,045,154 15.817 0.00%
2022-12-29 0 16.50 16.48 16.50 16.10 16.66 4,576,500 74,935,983 16.374 15.75 15.73 15.75 15.37 15.90 4,794,679 15.629 -0.12%
2022-12-28 0 16.52 16.52 16.56 16.26 17.36 7,433,000 122,882,689 16.532 15.77 15.77 15.81 15.52 16.57 7,787,360 15.780 -2.25%
2022-12-23 0 16.90 16.86 16.90 16.36 17.34 4,149,572 70,267,819 16.934 16.13 16.09 16.13 15.62 16.55 4,347,398 16.163 0.72%
2022-12-22 0 16.78 16.74 16.78 16.46 16.86 6,280,325 104,987,572 16.717 16.02 15.98 16.02 15.71 16.09 6,579,732 15.956 2.07%
2022-12-21 0 16.44 16.42 16.44 15.60 16.62 3,567,095 58,471,119 16.392 15.69 15.67 15.69 14.89 15.86 3,737,152 15.646 4.98%
2022-12-20 0 15.66 15.62 15.66 15.32 15.90 2,169,432 33,819,988 15.589 14.95 14.91 14.95 14.62 15.18 2,272,857 14.880 -2.37%
2022-12-19 0 16.04 15.98 16.04 15.66 16.28 3,144,546 50,190,577 15.961 15.31 15.25 15.31 14.95 15.54 3,294,459 15.235 2.04%
2022-12-16 0 15.72 15.70 15.72 15.36 15.84 7,543,111 117,987,921 15.642 15.00 14.99 15.00 14.66 15.12 7,902,720 14.930 0.51%
2022-12-15 0 15.64 15.64 15.66 15.48 16.42 3,005,474 47,172,586 15.696 14.93 14.93 14.95 14.78 15.67 3,148,757 14.981 -4.17%
2022-12-14 0 16.32 16.32 16.34 15.94 16.74 7,326,644 119,760,012 16.346 15.58 15.58 15.60 15.21 15.98 7,675,933 15.602 0.99%
2022-12-13 0 16.16 16.14 16.16 15.92 16.60 4,817,403 78,204,908 16.234 15.42 15.41 15.42 15.20 15.84 5,047,067 15.495 1.51%
2022-12-12 0 15.92 15.90 15.92 15.62 16.16 3,099,054 49,351,579 15.925 15.20 15.18 15.20 14.91 15.42 3,246,798 15.200 -0.50%
2022-12-09 0 16.00 16.00 16.02 15.80 16.30 8,721,400 139,523,447 15.998 15.27 15.27 15.29 15.08 15.56 9,137,183 15.270 -1.23%
2022-12-08 0 16.20 16.18 16.20 14.94 16.30 6,717,462 106,221,932 15.813 15.46 15.44 15.46 14.26 15.56 7,037,709 15.093 9.16%
2022-12-07 0 14.84 14.82 14.84 14.74 16.20 8,867,353 136,153,445 15.354 14.16 14.15 14.16 14.07 15.46 9,290,094 14.656 -5.12%
2022-12-06 0 15.64 15.64 15.68 15.20 15.98 3,653,827 57,176,489 15.648 14.93 14.93 14.97 14.51 15.25 3,828,019 14.936 -1.51%
2022-12-05 0 15.88 15.88 15.90 15.00 15.98 8,446,568 132,179,527 15.649 15.16 15.16 15.18 14.32 15.25 8,849,248 14.937 4.89%
2022-12-02 0 15.14 15.14 15.18 14.98 16.10 5,176,464 79,912,172 15.438 14.45 14.45 14.49 14.30 15.37 5,423,246 14.735 -3.69%
2022-12-01 0 15.72 15.70 15.72 15.26 16.48 7,591,500 120,228,570 15.837 15.00 14.99 15.00 14.57 15.73 7,953,416 15.117 0.13%
2022-11-30 0 15.70 15.60 15.70 13.92 15.80 11,399,921 174,130,188 15.275 14.99 14.89 14.99 13.29 15.08 11,943,399 14.580 10.10%
2022-11-29 0 14.26 14.22 14.26 13.26 14.26 5,117,907 70,792,034 13.832 13.61 13.57 13.61 12.66 13.61 5,361,897 13.203 7.22%
2022-11-28 0 13.30 13.28 13.30 12.64 13.46 1,670,912 22,009,109 13.172 12.69 12.68 12.69 12.06 12.85 1,750,571 12.573 -0.75%
2022-11-25 0 13.40 13.40 13.42 13.22 13.54 1,209,000 16,107,410 13.323 12.79 12.79 12.81 12.62 12.92 1,266,638 12.717 -2.33%
2022-11-24 0 13.72 13.72 13.74 13.52 13.92 957,140 13,125,109 13.713 13.10 13.10 13.11 12.90 13.29 1,002,771 13.089 1.33%
2022-11-23 0 13.54 13.52 13.54 13.20 13.96 2,769,082 37,491,132 13.539 12.92 12.90 12.92 12.60 13.32 2,901,095 12.923 -0.44%
2022-11-22 0 13.60 13.58 13.60 13.48 14.04 1,720,474 23,526,570 13.674 12.98 12.96 12.98 12.87 13.40 1,802,496 13.052 -2.72%
2022-11-21 0 13.98 13.98 14.00 13.74 14.26 2,192,014 30,751,887 14.029 13.34 13.34 13.36 13.11 13.61 2,296,516 13.391 -3.05%
2022-11-18 0 14.42 14.40 14.42 14.34 14.86 3,072,176 44,881,417 14.609 13.76 13.74 13.76 13.69 14.18 3,218,638 13.944 1.55%
2022-11-17 0 14.20 14.20 14.22 13.84 14.40 2,162,182 30,605,361 14.155 13.55 13.55 13.57 13.21 13.74 2,265,262 13.511 -1.11%
2022-11-16 0 14.36 14.36 14.38 14.02 14.78 2,783,056 40,135,401 14.421 13.71 13.71 13.73 13.38 14.11 2,915,735 13.765 0.00%
2022-11-15 0 14.36 14.34 14.36 13.40 14.48 4,281,557 61,290,722 14.315 13.71 13.69 13.71 12.79 13.82 4,485,675 13.664 2.28%
2022-11-14 0 14.04 14.04 14.06 13.60 14.34 4,726,854 66,414,832 14.051 13.40 13.40 13.42 12.98 13.69 4,952,201 13.411 0.29%
2022-11-11 0 14.00 14.00 14.02 13.08 14.16 7,600,000 103,713,740 13.647 13.36 13.36 13.38 12.48 13.52 7,962,321 13.026 8.53%
2022-11-10 0 12.90 12.90 12.92 12.68 12.98 1,358,000 17,410,150 12.820 12.31 12.31 12.33 12.10 12.39 1,422,741 12.237 -1.38%
2022-11-09 0 13.08 13.06 13.08 12.96 13.46 1,159,247 15,200,422 13.112 12.48 12.47 12.48 12.37 12.85 1,214,513 12.516 -2.24%
2022-11-08 0 13.38 13.36 13.38 13.00 13.70 3,351,500 44,380,210 13.242 12.77 12.75 12.77 12.41 13.08 3,511,279 12.639 -0.30%
2022-11-07 0 13.42 13.36 13.42 12.84 13.46 3,543,980 47,080,274 13.285 12.81 12.75 12.81 12.26 12.85 3,712,935 12.680 1.21%
2022-11-04 0 13.26 13.22 13.26 12.66 13.70 5,286,790 69,993,189 13.239 12.66 12.62 12.66 12.08 13.08 5,538,832 12.637 5.57%
2022-11-03 0 12.56 12.52 12.56 12.46 13.00 7,292,930 91,826,888 12.591 11.99 11.95 11.99 11.89 12.41 7,640,612 12.018 -5.28%
2022-11-02 0 13.26 13.26 13.32 11.80 13.40 3,892,152 50,289,806 12.921 12.66 12.66 12.71 11.26 12.79 4,077,706 12.333 6.94%
2022-11-01 0 12.40 12.40 12.42 11.24 12.68 4,375,113 52,957,796 12.104 11.84 11.84 11.85 10.73 12.10 4,583,691 11.554 8.77%
2022-10-31 0 11.40 11.40 11.42 11.08 11.64 2,705,000 30,775,118 11.377 10.88 10.88 10.90 10.58 11.11 2,833,958 10.859 0.35%
2022-10-28 0 11.36 11.32 11.36 11.12 11.82 2,234,401 25,329,181 11.336 10.84 10.80 10.84 10.61 11.28 2,340,923 10.820 -3.40%
2022-10-27 0 11.76 11.74 11.76 11.70 12.28 2,308,000 27,501,938 11.916 11.22 11.21 11.22 11.17 11.72 2,418,031 11.374 -1.01%
2022-10-26 0 11.88 11.88 11.90 11.62 12.16 2,711,396 32,168,121 11.864 11.34 11.34 11.36 11.09 11.61 2,840,659 11.324 -0.17%
2022-10-25 0 11.90 11.90 11.92 11.46 12.06 3,418,420 40,329,259 11.798 11.36 11.36 11.38 10.94 11.51 3,581,389 11.261 0.34%
2022-10-24 0 11.86 11.84 11.86 11.48 12.68 5,460,208 65,027,994 11.909 11.32 11.30 11.32 10.96 12.10 5,720,517 11.368 -5.87%
2022-10-21 0 12.60 12.54 12.60 12.42 12.74 1,410,034 17,751,072 12.589 12.03 11.97 12.03 11.85 12.16 1,477,256 12.016 0.80%
2022-10-20 0 12.50 12.50 12.52 11.92 12.76 3,835,437 47,492,099 12.382 11.93 11.93 11.95 11.38 12.18 4,018,287 11.819 0.64%
2022-10-19 0 12.42 12.40 12.42 12.32 12.76 1,599,836 20,003,613 12.504 11.85 11.84 11.85 11.76 12.18 1,676,106 11.935 -0.96%
2022-10-18 0 12.54 12.52 12.54 12.24 12.78 2,899,554 36,243,696 12.500 11.97 11.95 11.97 11.68 12.20 3,037,787 11.931 2.45%
2022-10-17 0 12.24 12.24 12.26 11.66 12.46 2,421,000 29,217,270 12.068 11.68 11.68 11.70 11.13 11.89 2,536,418 11.519 1.32%
2022-10-14 0 12.08 12.08 12.10 12.08 12.52 3,144,124 38,350,486 12.198 11.53 11.53 11.55 11.53 11.95 3,294,016 11.642 -0.49%
2022-10-13 0 12.14 12.12 12.14 11.88 12.40 5,382,923 65,814,571 12.227 11.59 11.57 11.59 11.34 11.84 5,639,548 11.670 0.00%
2022-10-12 0 12.14 12.14 12.16 11.80 12.42 4,396,000 52,883,726 12.030 11.59 11.59 11.61 11.26 11.85 4,605,574 11.483 0.00%
2022-10-11 0 12.14 12.14 12.16 12.08 12.76 2,089,234 25,678,363 12.291 11.59 11.59 11.61 11.53 12.18 2,188,836 11.732 -4.11%
2022-10-10 0 12.66 12.64 12.66 12.54 12.96 1,773,317 22,585,802 12.736 12.08 12.06 12.08 11.97 12.37 1,857,858 12.157 -2.91%
2022-10-07 0 13.04 13.04 13.06 13.00 13.36 2,643,725 34,789,596 13.159 12.45 12.45 12.47 12.41 12.75 2,769,762 12.561 -1.51%
2022-10-06 0 13.24 13.22 13.24 12.72 13.34 2,675,810 35,036,792 13.094 12.64 12.62 12.64 12.14 12.73 2,803,376 12.498 3.44%
2022-10-05 0 12.80 12.80 12.82 12.18 12.92 1,828,675 23,113,359 12.639 12.22 12.22 12.24 11.63 12.33 1,915,855 12.064 8.29%
2022-10-03 0 11.82 11.80 11.82 11.64 12.50 1,196,777 14,231,578 11.892 11.28 11.26 11.28 11.11 11.93 1,253,832 11.350 -1.66%
2022-09-30 0 12.02 12.02 12.04 11.68 12.18 2,162,712 25,908,938 11.980 11.47 11.47 11.49 11.15 11.63 2,265,817 11.435 -0.33%
2022-09-29 0 12.06 12.04 12.06 11.94 12.40 1,848,256 22,403,004 12.121 11.51 11.49 11.51 11.40 11.84 1,936,369 11.570 -0.82%
2022-09-28 0 12.16 12.16 12.20 12.12 12.66 2,216,744 27,218,589 12.279 11.61 11.61 11.64 11.57 12.08 2,322,425 11.720 -5.59%
2022-09-27 0 12.88 12.88 12.90 12.30 13.00 1,866,644 23,688,387 12.690 12.29 12.29 12.31 11.74 12.41 1,955,634 12.113 2.88%
2022-09-26 0 12.52 12.52 12.56 12.12 12.74 2,339,826 29,378,312 12.556 11.95 11.95 11.99 11.57 12.16 2,451,375 11.984 1.79%
2022-09-23 0 12.30 12.30 12.32 12.18 12.68 2,104,358 26,037,594 12.373 11.74 11.74 11.76 11.63 12.10 2,204,681 11.810 -1.76%
2022-09-22 0 12.52 12.52 12.56 12.30 12.68 1,208,446 15,122,376 12.514 11.95 11.95 11.99 11.74 12.10 1,266,057 11.944 -1.57%
2022-09-21 0 12.72 12.72 12.76 12.62 12.80 1,010,000 12,847,770 12.721 12.14 12.14 12.18 12.05 12.22 1,058,151 12.142 -1.40%
2022-09-20 0 12.90 12.90 12.94 12.68 12.98 1,340,343 17,234,528 12.858 12.31 12.31 12.35 12.10 12.39 1,404,242 12.273 2.38%
2022-09-19 0 12.60 12.58 12.60 12.58 13.08 2,920,620 37,270,878 12.761 12.03 12.01 12.03 12.01 12.48 3,059,857 12.181 -0.79%
2022-09-16 0 12.70 12.70 12.74 12.62 13.00 3,537,044 44,987,228 12.719 12.12 12.12 12.16 12.05 12.41 3,705,668 12.140 -1.70%
2022-09-15 0 12.92 12.90 12.92 12.74 13.00 1,830,698 23,576,640 12.878 12.33 12.31 12.33 12.16 12.41 1,917,974 12.292 0.00%
2022-09-14 0 12.92 12.90 12.92 12.62 12.98 2,208,676 28,336,158 12.829 12.33 12.31 12.33 12.05 12.39 2,313,972 12.246 -1.07%
2022-09-13 0 13.06 13.04 13.06 12.98 13.50 2,220,560 29,282,487 13.187 12.47 12.45 12.47 12.39 12.89 2,326,423 12.587 -2.83%
2022-09-09 0 13.44 13.44 13.46 13.04 13.62 1,217,000 16,375,570 13.456 12.83 12.83 12.85 12.45 13.00 1,275,019 12.843 1.82%
2022-09-08 0 13.20 13.18 13.20 13.14 13.50 2,076,505 27,530,626 13.258 12.60 12.58 12.60 12.54 12.89 2,175,500 12.655 -1.93%
2022-09-07 0 13.46 13.46 13.48 13.32 13.68 1,216,579 16,348,319 13.438 12.85 12.85 12.87 12.71 13.06 1,274,578 12.826 -2.89%
2022-09-06 0 13.86 13.80 13.86 13.54 13.94 1,892,826 26,059,188 13.767 13.23 13.17 13.23 12.92 13.31 1,983,064 13.141 1.46%
2022-09-05 0 13.66 13.62 13.66 13.26 13.80 1,769,000 24,091,793 13.619 13.04 13.00 13.04 12.66 13.17 1,853,335 12.999 1.64%
2022-09-02 0 13.44 13.44 13.46 13.32 13.78 3,747,951 50,476,237 13.468 12.83 12.83 12.85 12.71 13.15 3,926,630 12.855 -1.47%
2022-09-01 0 13.64 13.62 13.64 13.54 14.18 3,830,000 52,703,076 13.761 13.02 13.00 13.02 12.92 13.53 4,012,591 13.134 -0.73%
2022-08-31 0 13.74 13.70 13.74 13.18 13.76 2,341,457 31,973,821 13.656 13.11 13.08 13.11 12.58 13.13 2,453,083 13.034 2.08%
2022-08-30 0 13.46 13.44 13.46 13.30 14.06 3,194,191 43,206,562 13.527 12.85 12.83 12.85 12.69 13.42 3,346,470 12.911 -3.58%
2022-08-29 0 13.96 13.94 13.96 13.02 14.12 3,725,700 50,962,890 13.679 13.32 13.31 13.32 12.43 13.48 3,903,318 13.056 -0.85%
2022-08-26 0 14.08 13.98 14.08 13.80 14.74 5,005,213 70,724,557 14.130 13.44 13.34 13.44 13.17 14.07 5,243,831 13.487 0.57%
2022-08-25 0 14.00 14.00 14.02 13.40 14.16 2,487,800 34,677,376 13.939 13.36 13.36 13.38 12.79 13.52 2,606,403 13.305 3.24%
2022-08-24 0 13.56 13.52 13.56 13.14 13.62 2,934,234 39,259,081 13.380 12.94 12.90 12.94 12.54 13.00 3,074,120 12.771 1.35%
2022-08-23 0 13.38 13.38 13.40 13.12 13.62 2,280,344 30,392,063 13.328 12.77 12.77 12.79 12.52 13.00 2,389,057 12.721 -1.04%
2022-08-22 0 13.52 13.48 13.52 13.08 13.62 1,860,191 24,838,928 13.353 12.90 12.87 12.90 12.48 13.00 1,948,873 12.745 2.74%
2022-08-19 0 13.16 13.14 13.18 13.06 13.36 907,234 11,929,112 13.149 12.56 12.54 12.58 12.47 12.75 950,485 12.551 -0.75%
2022-08-18 0 13.26 13.20 13.26 13.08 13.40 692,781 9,187,878 13.262 12.66 12.60 12.66 12.48 12.79 725,809 12.659 0.15%
2022-08-17 0 13.24 13.22 13.24 13.16 13.30 2,042,204 27,153,093 13.296 12.64 12.62 12.64 12.56 12.69 2,139,564 12.691 -0.75%
2022-08-16 0 13.34 13.32 13.34 13.24 13.68 2,626,000 35,407,423 13.483 12.73 12.71 12.73 12.64 13.06 2,751,192 12.870 -2.34%
2022-08-15 0 13.66 13.66 13.68 13.60 14.30 880,848 12,202,251 13.853 13.04 13.04 13.06 12.98 13.65 922,841 13.222 -1.87%
2022-08-12 0 13.92 13.90 13.92 13.30 14.04 2,651,000 36,484,060 13.762 13.29 13.27 13.29 12.69 13.40 2,777,383 13.136 2.96%
2022-08-11 0 13.52 13.50 13.52 13.22 13.60 2,001,234 26,906,373 13.445 12.90 12.89 12.90 12.62 12.98 2,096,641 12.833 0.60%
2022-08-10 0 13.44 13.42 13.44 13.24 13.78 1,077,000 14,483,930 13.448 12.83 12.81 12.83 12.64 13.15 1,128,345 12.836 -2.47%
2022-08-09 0 13.78 13.78 13.80 13.50 13.86 1,548,486 21,285,990 13.746 13.15 13.15 13.17 12.89 13.23 1,622,308 13.121 1.77%
2022-08-08 0 13.54 13.52 13.54 13.20 13.66 1,690,400 22,773,380 13.472 12.92 12.90 12.92 12.60 13.04 1,770,988 12.859 0.30%
2022-08-05 0 13.50 13.46 13.50 13.36 13.72 3,697,847 49,818,360 13.472 12.89 12.85 12.89 12.75 13.10 3,874,138 12.859 0.75%
2022-08-04 0 13.40 13.38 13.40 13.12 13.60 2,474,014 33,211,211 13.424 12.79 12.77 12.79 12.52 12.98 2,591,960 12.813 0.30%
2022-08-03 0 13.36 13.34 13.36 13.24 13.56 1,575,145 21,055,906 13.368 12.75 12.73 12.75 12.64 12.94 1,650,238 12.759 0.91%
2022-08-02 0 13.24 13.24 13.26 13.10 13.54 1,858,300 24,603,962 13.240 12.64 12.64 12.66 12.50 12.92 1,946,892 12.638 -3.36%
2022-08-01 0 13.70 13.66 13.70 12.74 13.82 2,717,066 36,645,445 13.487 13.08 13.04 13.08 12.16 13.19 2,846,599 12.873 5.22%
2022-07-29 0 13.02 13.02 13.04 12.94 14.30 3,079,795 41,073,924 13.337 12.43 12.43 12.45 12.35 13.65 3,226,621 12.730 -8.95%
2022-07-28 0 14.30 14.26 14.30 14.16 14.38 563,715 8,058,649 14.296 13.65 13.61 13.65 13.52 13.73 590,589 13.645 1.42%
2022-07-27 0 14.10 14.08 14.10 14.02 14.16 1,256,495 17,686,578 14.076 13.46 13.44 13.46 13.38 13.52 1,316,397 13.436 -0.28%
2022-07-26 0 14.14 14.14 14.18 13.92 14.40 1,175,850 16,708,466 14.210 13.50 13.50 13.53 13.29 13.74 1,231,907 13.563 -0.42%
2022-07-25 0 14.20 14.20 14.22 13.90 14.24 754,865 10,624,509 14.075 13.55 13.55 13.57 13.27 13.59 790,852 13.434 1.43%
2022-07-22 0 14.00 13.98 14.00 13.86 14.38 572,000 8,010,854 14.005 13.36 13.34 13.36 13.23 13.73 599,269 13.368 -1.13%
2022-07-21 0 14.16 14.12 14.16 13.74 14.34 626,069 8,861,878 14.155 13.52 13.48 13.52 13.11 13.69 655,916 13.511 0.43%
2022-07-20 0 14.10 14.10 14.14 13.96 14.40 1,114,173 15,785,335 14.168 13.46 13.46 13.50 13.32 13.74 1,167,290 13.523 1.44%
2022-07-19 0 13.90 13.88 13.90 13.76 14.18 1,395,543 19,408,807 13.908 13.27 13.25 13.27 13.13 13.53 1,462,074 13.275 -1.14%
2022-07-18 0 14.06 14.04 14.06 13.60 14.08 1,966,140 27,294,525 13.882 13.42 13.40 13.42 12.98 13.44 2,059,873 13.251 1.15%
2022-07-15 0 13.90 13.88 13.90 13.80 14.42 2,115,560 29,659,357 14.020 13.27 13.25 13.27 13.17 13.76 2,216,417 13.382 -2.39%
2022-07-14 0 14.24 14.20 14.24 14.10 14.38 901,000 12,811,520 14.219 13.59 13.55 13.59 13.46 13.73 943,954 13.572 0.28%
2022-07-13 0 14.20 14.18 14.20 14.04 14.46 1,875,168 26,755,397 14.268 13.55 13.53 13.55 13.40 13.80 1,964,564 13.619 0.42%
2022-07-12 0 14.14 14.14 14.16 14.06 14.50 1,670,841 23,734,213 14.205 13.50 13.50 13.52 13.42 13.84 1,750,496 13.559 -1.26%
2022-07-11 0 14.32 14.28 14.32 13.80 14.64 2,414,627 34,088,994 14.118 13.67 13.63 13.67 13.17 13.97 2,529,742 13.475 -2.85%
2022-07-08 0 14.74 14.74 14.76 14.66 15.12 3,304,313 48,966,717 14.819 14.07 14.07 14.09 13.99 14.43 3,461,842 14.145 0.27%
2022-07-07 0 14.70 14.68 14.70 14.00 14.70 2,336,670 33,840,149 14.482 14.03 14.01 14.03 13.36 14.03 2,448,068 13.823 2.94%
2022-07-06 0 14.28 14.24 14.28 13.86 14.66 6,686,151 94,891,568 14.192 13.63 13.59 13.63 13.23 13.99 7,004,906 13.546 -3.25%
2022-07-05 0 14.76 14.74 14.76 14.60 15.28 3,536,990 52,201,433 14.759 14.09 14.07 14.09 13.94 14.58 3,705,612 14.087 -3.40%
2022-07-04 0 15.28 15.18 15.28 14.92 15.32 2,590,503 39,221,535 15.141 14.58 14.49 14.58 14.24 14.62 2,714,002 14.452 0.26%
2022-06-30 0 15.24 15.20 15.24 14.96 15.76 7,976,640 122,505,792 15.358 14.55 14.51 14.55 14.28 15.04 8,356,917 14.659 -0.91%
2022-06-29 0 15.38 15.30 15.38 14.98 15.88 9,716,950 149,098,689 15.344 14.68 14.60 14.68 14.30 15.16 10,180,194 14.646 1.85%
2022-06-28 0 15.10 15.08 15.10 13.72 15.16 7,841,058 114,867,398 14.649 14.41 14.39 14.41 13.10 14.47 8,214,871 13.983 7.70%
2022-06-27 0 14.02 14.02 14.06 13.58 14.16 6,733,396 93,810,267 13.932 13.38 13.38 13.42 12.96 13.52 7,054,403 13.298 1.59%
2022-06-24 0 13.80 13.80 13.82 13.30 13.86 2,184,534 29,818,157 13.650 13.17 13.17 13.19 12.69 13.23 2,288,679 13.029 1.92%
2022-06-23 0 13.54 13.52 13.54 13.18 13.60 1,300,080 17,492,930 13.455 12.92 12.90 12.92 12.58 12.98 1,362,060 12.843 2.11%
2022-06-22 0 13.26 13.26 13.28 13.24 13.90 1,253,000 16,746,200 13.365 12.66 12.66 12.68 12.64 13.27 1,312,735 12.757 -1.89%
2022-06-21 0 13.58 13.56 13.58 13.26 13.62 1,360,900 18,336,501 13.474 12.90 12.88 12.90 12.60 12.94 1,432,556 12.800 2.57%
2022-06-20 0 13.24 13.20 13.24 13.08 13.40 3,662,035 48,801,362 13.326 12.58 12.54 12.58 12.43 12.73 3,854,854 12.660 -2.50%
2022-06-17 0 13.58 13.56 13.58 12.82 13.66 4,380,822 59,268,950 13.529 12.90 12.88 12.90 12.18 12.98 4,611,487 12.852 2.41%
2022-06-16 0 13.26 13.22 13.26 12.90 13.40 3,124,860 41,376,822 13.241 12.60 12.56 12.60 12.25 12.73 3,289,395 12.579 0.91%
2022-06-15 0 13.14 13.14 13.18 12.88 13.28 2,105,000 27,625,475 13.124 12.48 12.48 12.52 12.24 12.62 2,215,835 12.467 1.86%
2022-06-14 0 12.90 12.88 12.90 12.38 12.96 3,621,884 45,919,251 12.678 12.25 12.24 12.25 11.76 12.31 3,812,589 12.044 -0.46%
2022-06-13 0 12.96 12.96 13.00 12.50 13.22 2,503,997 32,404,932 12.941 12.31 12.31 12.35 11.87 12.56 2,635,841 12.294 -1.67%
2022-06-10 0 13.18 13.16 13.18 12.88 13.22 2,358,193 30,890,307 13.099 12.52 12.50 12.52 12.24 12.56 2,482,360 12.444 1.54%
2022-06-09 0 12.98 12.96 12.98 12.86 13.56 2,266,868 29,610,794 13.062 12.33 12.31 12.33 12.22 12.88 2,386,226 12.409 -3.57%
2022-06-08 0 13.46 13.38 13.46 13.10 13.70 4,830,652 64,930,940 13.441 12.79 12.71 12.79 12.44 13.01 5,085,002 12.769 2.44%
2022-06-07 0 13.14 13.12 13.14 12.72 13.24 2,447,976 31,844,912 13.009 12.48 12.46 12.48 12.08 12.58 2,576,870 12.358 1.23%
2022-06-06 0 12.98 12.94 12.98 12.62 13.00 2,408,426 31,034,004 12.886 12.33 12.29 12.33 11.99 12.35 2,535,238 12.241 -0.76%
2022-06-02 0 13.08 13.06 13.08 12.92 13.30 3,141,000 41,285,689 13.144 12.43 12.41 12.43 12.27 12.63 3,306,384 12.487 -1.95%
2022-06-01 0 13.34 13.30 13.34 12.60 13.40 6,156,759 81,279,064 13.202 12.67 12.63 12.67 11.97 12.73 6,480,933 12.541 4.55%
2022-05-31 0 12.76 12.64 12.76 11.94 12.76 8,680,701 109,567,695 12.622 12.12 12.01 12.12 11.34 12.12 9,137,770 11.991 6.87%
2022-05-30 0 11.94 11.92 11.94 11.60 11.96 1,635,296 19,444,899 11.891 11.34 11.32 11.34 11.02 11.36 1,721,400 11.296 1.19%
2022-05-27 0 11.80 11.80 11.82 11.72 12.04 1,170,000 13,805,687 11.800 11.21 11.21 11.23 11.13 11.44 1,231,604 11.210 0.34%
2022-05-26 0 11.76 11.72 11.76 11.04 11.76 3,916,999 45,385,657 11.587 11.17 11.13 11.17 10.49 11.17 4,123,242 11.007 5.57%
2022-05-25 0 11.14 11.14 11.16 11.02 11.38 3,050,716 34,131,106 11.188 10.58 10.58 10.60 10.47 10.81 3,211,347 10.628 -1.42%
2022-05-24 0 11.30 11.28 11.30 11.16 11.82 3,215,521 36,615,464 11.387 10.73 10.72 10.73 10.60 11.23 3,384,829 10.818 -2.25%
2022-05-23 0 11.56 11.54 11.56 11.30 11.68 3,174,841 36,468,849 11.487 10.98 10.96 10.98 10.73 11.10 3,342,007 10.912 -0.86%
2022-05-20 0 11.66 11.64 11.66 11.38 11.76 2,589,530 30,108,556 11.627 11.08 11.06 11.08 10.81 11.17 2,725,878 11.045 1.04%
2022-05-19 0 11.54 11.52 11.54 11.28 11.74 3,298,720 38,142,288 11.563 10.96 10.94 10.96 10.72 11.15 3,472,409 10.984 -0.17%
2022-05-18 0 11.56 11.54 11.56 11.46 11.80 2,681,000 31,023,763 11.572 10.98 10.96 10.98 10.89 11.21 2,822,164 10.993 -0.69%
2022-05-17 0 11.64 11.62 11.64 11.04 11.74 4,683,878 54,084,600 11.547 11.06 11.04 11.06 10.49 11.15 4,930,500 10.969 6.40%
2022-05-16 0 10.94 10.92 10.94 10.76 11.18 2,140,876 23,364,360 10.913 10.39 10.37 10.39 10.22 10.62 2,253,600 10.368 0.92%
2022-05-13 0 10.84 10.82 10.84 10.56 11.14 5,990,312 65,022,485 10.855 10.30 10.28 10.30 10.03 10.58 6,305,722 10.312 1.88%
2022-05-12 0 10.64 10.64 10.66 10.46 10.88 3,273,116 34,937,726 10.674 10.11 10.11 10.13 9.937 10.34 3,445,457 10.140 -2.56%
2022-05-11 0 10.92 10.92 10.94 10.64 11.34 4,528,803 49,852,222 11.008 10.37 10.37 10.39 10.11 10.77 4,767,260 10.457 0.37%
2022-05-10 0 10.88 10.88 10.90 10.84 11.30 5,237,874 57,589,385 10.995 10.34 10.34 10.35 10.30 10.73 5,513,666 10.445 -4.90%
2022-05-06 0 11.44 11.44 11.46 11.30 11.56 3,702,260 42,889,906 11.585 10.87 10.87 10.89 10.73 10.98 3,897,197 11.005 -2.22%
2022-05-05 0 11.70 11.68 11.70 11.62 12.10 3,189,628 37,802,911 11.852 11.11 11.10 11.11 11.04 11.49 3,357,573 11.259 -1.02%
2022-05-04 0 11.82 11.80 11.82 11.66 11.94 1,238,481 14,656,277 11.834 11.23 11.21 11.23 11.08 11.34 1,303,691 11.242 0.51%
2022-05-03 0 11.76 11.76 11.80 11.30 12.00 6,164,911 72,589,212 11.775 11.17 11.17 11.21 10.73 11.40 6,489,515 11.186 -1.51%
2022-04-29 0 11.94 11.90 11.94 11.10 11.98 7,050,548 80,978,197 11.485 11.34 11.30 11.34 10.54 11.38 7,421,783 10.911 7.18%
2022-04-28 0 11.14 11.14 11.18 10.88 11.24 2,128,223 23,614,730 11.096 10.58 10.58 10.62 10.34 10.68 2,240,281 10.541 0.72%
2022-04-27 0 11.06 11.06 11.08 10.30 11.22 3,771,834 41,241,141 10.934 10.51 10.51 10.53 9.785 10.66 3,970,434 10.387 1.65%
2022-04-26 0 10.88 10.88 10.90 10.80 11.20 2,918,442 31,993,193 10.962 10.34 10.34 10.35 10.26 10.64 3,072,108 10.414 -1.09%
2022-04-25 0 11.00 10.96 11.00 10.90 11.44 2,226,362 24,850,407 11.162 10.45 10.41 10.45 10.35 10.87 2,343,588 10.604 -3.51%
2022-04-22 0 11.40 11.38 11.40 11.24 11.68 4,332,658 49,629,151 11.455 10.83 10.81 10.83 10.68 11.10 4,560,787 10.882 -1.55%
2022-04-21 0 11.58 11.58 11.60 11.48 11.96 3,481,388 40,465,818 11.623 11.00 11.00 11.02 10.91 11.36 3,664,695 11.042 -0.86%
2022-04-20 0 11.68 11.68 11.70 11.50 11.92 1,844,183 21,577,473 11.700 11.10 11.10 11.11 10.92 11.32 1,941,286 11.115 1.04%
2022-04-19 0 11.56 11.56 11.58 11.40 12.00 2,667,052 31,005,132 11.625 10.98 10.98 11.00 10.83 11.40 2,807,481 11.044 -4.78%
2022-04-14 0 12.14 12.10 12.14 11.60 12.18 3,006,742 36,198,373 12.039 11.53 11.49 11.53 11.02 11.57 3,165,057 11.437 5.57%
2022-04-13 0 11.50 11.50 11.52 10.96 11.60 6,297,800 71,447,042 11.345 10.92 10.92 10.94 10.41 11.02 6,629,401 10.777 -1.88%
2022-04-12 0 11.72 11.72 11.74 10.82 11.88 6,027,007 69,534,992 11.537 11.13 11.13 11.15 10.28 11.29 6,344,349 10.960 5.59%
2022-04-11 0 11.10 11.08 11.10 10.92 11.90 2,303,531 25,897,926 11.243 10.54 10.53 10.54 10.37 11.30 2,424,820 10.680 -5.93%
2022-04-08 0 11.80 11.80 11.82 11.30 11.82 6,988,700 81,620,812 11.679 11.21 11.21 11.23 10.73 11.23 7,356,679 11.095 2.08%
2022-04-07 0 11.56 11.54 11.56 11.48 12.06 3,551,144 41,476,908 11.680 10.98 10.96 10.98 10.91 11.46 3,738,124 11.096 -3.18%
2022-04-06 0 11.94 11.90 11.94 11.44 12.08 4,138,978 49,164,359 11.878 11.34 11.30 11.34 10.87 11.48 4,356,909 11.284 0.34%
2022-04-04 0 11.90 11.84 11.90 11.36 11.98 2,158,200 25,512,640 11.821 11.30 11.25 11.30 10.79 11.38 2,271,837 11.230 2.41%
2022-04-01 0 11.62 11.58 11.62 11.10 11.64 2,741,080 31,314,481 11.424 11.04 11.00 11.04 10.54 11.06 2,885,407 10.853 2.83%
2022-03-31 0 11.30 11.28 11.30 11.26 11.78 3,953,557 45,116,916 11.412 10.73 10.72 10.73 10.70 11.19 4,161,725 10.841 -2.92%
2022-03-30 0 11.64 11.60 11.64 11.28 11.68 9,463,800 109,457,622 11.566 11.06 11.02 11.06 10.72 11.10 9,962,101 10.987 2.65%
2022-03-29 0 11.34 11.34 11.36 11.28 11.56 7,192,000 81,818,050 11.376 10.77 10.77 10.79 10.72 10.98 7,570,683 10.807 -2.07%
2022-03-28 0 11.58 11.56 11.58 11.16 11.84 6,302,300 72,942,845 11.574 11.00 10.98 11.00 10.60 11.25 6,634,138 10.995 -2.20%
2022-03-25 0 11.84 11.84 11.86 11.76 12.80 5,053,600 61,128,576 12.096 11.25 11.25 11.27 11.17 12.16 5,319,689 11.491 -7.50%
2022-03-24 0 12.80 12.80 12.82 12.70 13.08 2,357,546 30,331,011 12.866 12.16 12.16 12.18 12.06 12.43 2,481,679 12.222 0.00%
2022-03-23 0 12.80 12.78 12.82 12.56 13.12 3,113,670 40,003,215 12.848 12.16 12.14 12.18 11.93 12.46 3,277,615 12.205 0.00%
2022-03-22 0 12.80 12.78 12.80 12.32 12.86 2,964,047 37,421,110 12.625 12.16 12.14 12.16 11.70 12.22 3,120,114 11.994 1.11%
2022-03-21 0 12.66 12.60 12.66 12.52 12.90 5,057,586 64,019,280 12.658 12.03 11.97 12.03 11.89 12.25 5,323,885 12.025 2.59%
2022-03-18 0 12.34 12.34 12.36 11.70 12.66 10,079,806 123,951,166 12.297 11.72 11.72 11.74 11.11 12.03 10,610,542 11.682 -1.12%
2022-03-17 0 12.48 12.42 12.50 11.92 12.60 5,541,000 67,900,516 12.254 11.86 11.80 11.87 11.32 11.97 5,832,753 11.641 6.48%
2022-03-16 0 11.72 11.70 11.72 10.46 11.86 11,705,853 131,086,973 11.198 11.13 11.11 11.13 9.937 11.27 12,322,206 10.638 11.62%
2022-03-15 0 10.50 10.48 10.52 10.40 11.46 7,142,999 77,937,302 10.911 9.975 9.956 9.994 9.880 10.89 7,519,102 10.365 -8.38%
2022-03-14 0 11.46 11.46 11.48 11.24 12.74 7,254,370 86,067,564 11.864 10.89 10.89 10.91 10.68 12.10 7,636,337 11.271 -12.52%
2022-03-11 0 13.10 13.08 13.10 12.52 13.44 5,270,068 69,258,555 13.142 12.44 12.43 12.44 11.89 12.77 5,547,555 12.485 -1.36%
2022-03-10 0 13.28 13.24 13.28 12.92 13.48 5,843,706 77,214,634 13.213 12.62 12.58 12.62 12.27 12.81 6,151,397 12.552 3.11%
2022-03-09 0 12.88 12.88 12.90 12.54 13.68 4,429,013 57,689,713 13.025 12.24 12.24 12.25 11.91 13.00 4,662,216 12.374 -4.87%
2022-03-08 0 13.54 13.46 13.54 12.98 13.60 4,476,919 60,054,797 13.414 12.86 12.79 12.86 12.33 12.92 4,712,644 12.743 1.65%
2022-03-07 0 13.32 13.30 13.32 13.12 13.84 5,619,401 75,335,573 13.406 12.65 12.63 12.65 12.46 13.15 5,915,282 12.736 -4.45%
2022-03-04 0 13.94 13.84 13.94 13.78 14.54 3,798,862 53,458,825 14.072 13.24 13.15 13.24 13.09 13.81 3,998,885 13.368 -3.99%
2022-03-03 0 14.52 14.50 14.52 14.32 15.06 3,313,600 48,238,297 14.558 13.79 13.77 13.79 13.60 14.31 3,488,072 13.830 -0.41%
2022-03-02 0 14.58 14.54 14.58 14.36 15.24 4,976,000 72,939,687 14.658 13.85 13.81 13.85 13.64 14.48 5,238,003 13.925 -3.19%
2022-03-01 0 15.06 15.06 15.08 14.78 15.36 2,800,826 42,301,245 15.103 14.31 14.31 14.33 14.04 14.59 2,948,299 14.348 2.31%
2022-02-28 0 14.72 14.70 14.72 14.28 14.78 2,597,617 38,002,485 14.630 13.98 13.96 13.98 13.57 14.04 2,734,390 13.898 2.22%
2022-02-25 0 14.40 14.38 14.40 14.06 14.74 3,535,228 51,242,591 14.495 13.68 13.66 13.68 13.36 14.00 3,721,370 13.770 2.42%
2022-02-24 0 14.06 14.04 14.06 13.98 14.48 2,729,144 38,745,794 14.197 13.36 13.34 13.36 13.28 13.76 2,872,843 13.487 -3.30%
2022-02-23 0 14.54 14.52 14.54 13.96 14.76 3,924,103 56,926,149 14.507 13.81 13.79 13.81 13.26 14.02 4,130,720 13.781 -0.27%
2022-02-22 0 14.58 14.56 14.58 14.08 14.62 2,317,756 33,311,447 14.372 13.85 13.83 13.85 13.38 13.89 2,439,794 13.653 0.28%
2022-02-21 0 14.54 14.54 14.56 14.50 14.96 1,792,161 26,191,659 14.615 13.81 13.81 13.83 13.77 14.21 1,886,524 13.884 -2.28%
2022-02-18 0 14.88 14.88 14.90 14.76 15.68 4,321,406 64,957,746 15.032 14.14 14.14 14.15 14.02 14.90 4,548,943 14.280 -5.10%
2022-02-17 0 15.68 15.58 15.68 15.42 16.10 3,240,745 50,574,490 15.606 14.90 14.80 14.90 14.65 15.29 3,411,381 14.825 -2.61%
2022-02-16 0 16.10 16.06 16.10 15.86 16.38 2,522,939 40,400,221 16.013 15.29 15.26 15.29 15.07 15.56 2,655,780 15.212 0.37%
2022-02-15 0 16.04 15.98 16.04 15.78 16.50 3,591,372 57,282,125 15.950 15.24 15.18 15.24 14.99 15.67 3,780,470 15.152 -0.25%
2022-02-14 0 16.08 16.06 16.08 16.00 16.60 5,112,756 83,390,321 16.310 15.28 15.26 15.28 15.20 15.77 5,381,960 15.494 -0.50%
2022-02-11 0 16.16 16.12 16.16 15.84 16.58 5,233,666 84,987,405 16.239 15.35 15.31 15.35 15.05 15.75 5,509,236 15.426 0.12%
2022-02-10 0 16.14 16.12 16.14 15.26 16.24 6,900,968 110,023,575 15.943 15.33 15.31 15.33 14.50 15.43 7,264,327 15.146 4.26%
2022-02-09 0 15.48 15.40 15.48 14.80 15.54 2,692,756 41,285,325 15.332 14.71 14.63 14.71 14.06 14.76 2,834,539 14.565 3.34%
2022-02-08 0 14.98 14.96 14.98 14.46 15.10 2,437,000 36,264,757 14.881 14.23 14.21 14.23 13.74 14.34 2,565,316 14.137 4.03%
2022-02-07 0 14.40 14.40 14.44 14.30 14.98 1,567,576 22,736,600 14.504 13.68 13.68 13.72 13.58 14.23 1,650,114 13.779 -1.37%
2022-02-04 0 14.60 14.60 14.62 14.50 15.10 2,197,668 32,259,858 14.679 13.87 13.87 13.89 13.77 14.34 2,313,383 13.945 0.14%
2022-01-31 0 14.58 14.58 14.60 14.00 15.24 1,610,779 23,523,531 14.604 13.85 13.85 13.87 13.30 14.48 1,695,592 13.873 -0.41%
2022-01-28 0 14.64 14.64 14.70 14.50 14.90 1,846,000 27,122,858 14.693 13.91 13.91 13.96 13.77 14.15 1,943,198 13.958 -0.27%
2022-01-27 0 14.68 14.64 14.68 14.50 15.50 1,789,485 26,336,928 14.718 13.95 13.91 13.95 13.77 14.72 1,883,707 13.981 -2.91%
2022-01-26 0 15.12 15.12 15.14 14.90 15.48 3,706,810 56,381,720 15.210 14.36 14.36 14.38 14.15 14.71 3,901,986 14.449 1.48%
2022-01-25 0 14.90 14.88 14.92 14.52 15.16 4,387,638 65,411,752 14.908 14.15 14.14 14.17 13.79 14.40 4,618,662 14.162 2.19%
2022-01-24 0 14.58 14.58 14.62 14.36 14.74 1,699,792 24,743,008 14.556 13.85 13.85 13.89 13.64 14.00 1,789,292 13.828 -1.22%
2022-01-21 0 14.76 14.76 14.80 14.42 15.10 6,054,732 90,032,337 14.870 14.02 14.02 14.06 13.70 14.34 6,373,534 14.126 2.64%
2022-01-20 0 14.38 14.36 14.38 14.14 14.56 1,408,823 20,173,646 14.320 13.66 13.64 13.66 13.43 13.83 1,483,002 13.603 0.98%
2022-01-19 0 14.24 14.16 14.24 14.10 14.76 2,458,901 35,253,390 14.337 13.53 13.45 13.53 13.39 14.02 2,588,371 13.620 -2.86%
2022-01-18 0 14.66 14.62 14.66 14.02 14.70 2,663,008 38,720,744 14.540 13.93 13.89 13.93 13.32 13.96 2,803,224 13.813 3.82%
2022-01-17 0 14.12 14.12 14.14 13.36 14.20 2,575,928 35,867,969 13.924 13.41 13.41 13.43 12.69 13.49 2,711,559 13.228 4.44%
2022-01-14 0 13.52 13.50 13.52 13.24 13.64 1,128,100 15,196,516 13.471 12.84 12.82 12.84 12.58 12.96 1,187,498 12.797 -0.15%
2022-01-13 0 13.54 13.54 13.56 13.42 13.90 1,979,797 26,914,519 13.595 12.86 12.86 12.88 12.75 13.20 2,084,040 12.915 -1.17%
2022-01-12 0 13.70 13.66 13.70 13.40 13.84 1,223,550 16,651,922 13.610 13.01 12.98 13.01 12.73 13.15 1,287,974 12.929 0.00%
2022-01-11 0 13.70 13.70 13.74 13.64 13.92 1,610,000 22,222,220 13.803 13.01 13.01 13.05 12.96 13.22 1,694,772 13.112 -0.58%
2022-01-10 0 13.78 13.78 13.82 13.04 13.90 1,545,865 21,136,239 13.673 13.09 13.09 13.13 12.39 13.20 1,627,260 12.989 5.03%
2022-01-07 0 13.12 13.12 13.18 13.00 13.42 1,920,115 25,308,144 13.181 12.46 12.46 12.52 12.35 12.75 2,021,216 12.521 -1.94%
2022-01-06 0 13.38 13.38 13.40 12.90 13.44 2,159,579 28,791,568 13.332 12.71 12.71 12.73 12.25 12.77 2,273,288 12.665 -0.74%
2022-01-05 0 13.48 13.38 13.48 13.38 14.00 2,077,000 28,410,495 13.679 12.81 12.71 12.81 12.71 13.30 2,186,361 12.994 -1.17%
2022-01-04 0 13.64 13.64 13.66 13.16 13.82 1,770,000 24,101,214 13.617 12.96 12.96 12.98 12.50 13.13 1,863,197 12.935 3.81%
2022-01-03 0 13.14 13.10 13.14 13.00 13.40 631,756 8,296,028 13.132 12.48 12.44 12.48 12.35 12.73 665,020 12.475 0.15%
2021-12-31 0 13.12 13.10 13.12 12.84 13.42 984,115 12,935,622 13.144 12.46 12.44 12.46 12.20 12.75 1,035,932 12.487 0.77%
2021-12-30 0 13.02 13.02 13.06 12.94 13.30 1,002,550 13,117,463 13.084 12.37 12.37 12.41 12.29 12.63 1,055,338 12.430 -0.91%
2021-12-29 0 13.14 13.12 13.14 13.10 13.38 566,050 7,493,029 13.237 12.48 12.46 12.48 12.44 12.71 595,854 12.575 -1.50%
2021-12-28 0 13.34 13.32 13.34 13.00 13.50 707,807 9,477,620 13.390 12.67 12.65 12.67 12.35 12.82 745,075 12.720 1.68%
2021-12-24 0 13.12 13.08 13.12 13.00 13.22 166,085 2,178,915 13.119 12.46 12.43 12.46 12.35 12.56 174,830 12.463 0.77%
2021-12-23 0 13.02 13.02 13.06 12.70 13.26 1,042,825 13,658,801 13.098 12.37 12.37 12.41 12.06 12.60 1,097,733 12.443 1.24%
2021-12-22 0 12.86 12.86 12.88 12.64 12.94 1,204,735 15,489,248 12.857 12.22 12.22 12.24 12.01 12.29 1,268,168 12.214 1.74%
2021-12-21 0 12.64 12.64 12.66 12.02 12.72 1,469,563 18,423,522 12.537 12.01 12.01 12.03 11.42 12.08 1,546,941 11.910 3.61%
2021-12-20 0 12.20 12.20 12.22 11.90 13.28 5,173,715 63,393,549 12.253 11.59 11.59 11.61 11.30 12.62 5,446,129 11.640 -7.15%
2021-12-17 0 13.14 13.14 13.26 12.98 13.40 4,467,250 58,808,213 13.164 12.48 12.48 12.60 12.33 12.73 4,702,466 12.506 -1.79%
2021-12-16 0 13.38 13.38 13.40 13.12 13.48 1,059,290 14,127,643 13.337 12.71 12.71 12.73 12.46 12.81 1,115,065 12.670 0.30%
2021-12-15 0 13.34 13.34 13.40 13.28 13.48 1,671,924 22,372,198 13.381 12.67 12.67 12.73 12.62 12.81 1,759,956 12.712 1.21%
2021-12-14 0 13.18 13.16 13.18 13.14 13.52 1,330,025 17,621,706 13.249 12.52 12.50 12.52 12.48 12.84 1,400,055 12.586 -0.75%
2021-12-13 0 13.28 13.26 13.30 13.14 13.60 2,963,612 39,369,527 13.284 12.62 12.60 12.63 12.48 12.92 3,119,656 12.620 -1.34%
2021-12-10 0 13.46 13.40 13.46 13.34 13.64 1,247,651 16,844,750 13.501 12.79 12.73 12.79 12.67 12.96 1,313,344 12.826 -3.44%
2021-12-09 0 13.94 13.92 13.94 13.52 13.96 1,182,408 16,427,445 13.893 13.24 13.22 13.24 12.84 13.26 1,244,666 13.198 1.90%
2021-12-08 0 13.68 13.66 13.68 13.48 13.82 2,368,100 32,364,881 13.667 13.00 12.98 13.00 12.81 13.13 2,492,789 12.983 1.48%
2021-12-07 0 13.48 13.48 13.54 12.80 13.60 2,373,875 31,651,336 13.333 12.81 12.81 12.86 12.16 12.92 2,498,868 12.666 5.31%
2021-12-06 0 12.80 12.80 12.82 12.76 13.12 2,472,840 31,915,210 12.906 12.16 12.16 12.18 12.12 12.46 2,603,043 12.261 -1.39%
2021-12-03 0 12.98 12.96 12.98 12.90 13.36 2,750,737 36,000,135 13.087 12.33 12.31 12.33 12.25 12.69 2,895,573 12.433 -0.15%
2021-12-02 0 13.00 13.00 13.04 12.78 13.20 3,441,275 44,866,125 13.038 12.35 12.35 12.39 12.14 12.54 3,622,470 12.386 -0.76%
2021-12-01 0 13.10 13.04 13.10 12.82 13.30 3,467,698 45,508,332 13.123 12.44 12.39 12.44 12.18 12.63 3,650,284 12.467 1.55%
2021-11-30 0 12.90 12.88 12.90 12.72 13.18 7,266,726 93,736,050 12.899 12.25 12.24 12.25 12.08 12.52 7,649,344 12.254 -0.15%
2021-11-29 0 12.92 12.84 12.92 12.46 12.94 2,260,372 28,853,025 12.765 12.27 12.20 12.27 11.84 12.29 2,379,388 12.126 -0.31%
2021-11-26 0 12.96 12.96 13.00 12.94 13.48 2,365,000 30,866,000 13.051 12.31 12.31 12.35 12.29 12.81 2,489,525 12.398 -2.85%
2021-11-25 0 13.34 13.32 13.34 13.12 13.54 1,190,553 15,917,667 13.370 12.67 12.65 12.67 12.46 12.86 1,253,240 12.701 1.21%
2021-11-24 0 13.18 13.18 13.22 13.10 13.36 864,937 11,445,544 13.233 12.52 12.52 12.56 12.44 12.69 910,479 12.571 0.92%
2021-11-23 0 13.06 13.06 13.08 12.94 13.40 4,255,600 55,756,646 13.102 12.41 12.41 12.43 12.29 12.73 4,479,672 12.447 -2.25%
2021-11-22 0 13.36 13.34 13.36 13.26 13.64 1,847,082 24,695,624 13.370 12.69 12.67 12.69 12.60 12.96 1,944,337 12.701 -0.89%
2021-11-19 0 13.48 13.48 13.50 13.42 13.70 1,965,842 26,532,214 13.497 12.81 12.81 12.82 12.75 13.01 2,069,350 12.822 -0.88%
2021-11-18 0 13.60 13.60 13.62 13.60 13.80 1,606,297 21,938,983 13.658 12.92 12.92 12.94 12.92 13.11 1,690,874 12.975 -2.16%
2021-11-17 0 13.90 13.86 13.90 13.68 14.00 1,407,275 19,556,800 13.897 13.20 13.17 13.20 13.00 13.30 1,481,373 13.202 -0.71%
2021-11-16 0 14.00 13.98 14.02 13.80 14.04 1,513,275 21,149,441 13.976 13.30 13.28 13.32 13.11 13.34 1,592,954 13.277 1.74%
2021-11-15 0 13.76 13.74 13.76 13.68 14.02 1,907,432 26,343,693 13.811 13.07 13.05 13.07 13.00 13.32 2,007,865 13.120 -1.99%
2021-11-12 0 14.04 14.04 14.06 13.88 14.40 1,299,740 18,249,454 14.041 13.34 13.34 13.36 13.19 13.68 1,368,176 13.339 0.43%
2021-11-11 0 13.98 13.98 14.00 13.52 14.10 3,601,540 49,889,358 13.852 13.28 13.28 13.30 12.84 13.39 3,791,173 13.159 1.30%
2021-11-10 0 13.80 13.80 13.82 13.68 14.18 5,042,800 69,714,356 13.825 13.11 13.11 13.13 13.00 13.47 5,308,321 13.133 -1.57%
2021-11-09 0 14.02 14.00 14.02 13.94 14.52 3,341,457 46,992,469 14.063 13.32 13.30 13.32 13.24 13.79 3,517,396 13.360 -2.91%
2021-11-08 0 14.44 14.38 14.44 13.70 14.84 6,620,945 95,473,906 14.420 13.72 13.66 13.72 13.01 14.10 6,969,560 13.699 6.18%
2021-11-05 0 13.60 13.58 13.60 13.44 13.96 2,959,336 40,344,822 13.633 12.92 12.90 12.92 12.77 13.26 3,115,155 12.951 -1.45%
2021-11-04 0 13.80 13.80 13.82 13.48 14.04 1,979,563 27,085,353 13.682 13.11 13.11 13.13 12.81 13.34 2,083,794 12.998 -1.57%
2021-11-03 0 14.02 14.00 14.02 13.98 14.64 1,408,741 19,928,794 14.147 13.32 13.30 13.32 13.28 13.91 1,482,916 13.439 -1.54%
2021-11-02 0 14.24 14.20 14.24 14.14 14.54 2,436,052 34,843,825 14.303 13.53 13.49 13.53 13.43 13.81 2,564,318 13.588 -1.93%
2021-11-01 0 14.52 14.52 14.54 14.26 14.90 2,107,670 30,509,274 14.475 13.79 13.79 13.81 13.55 14.15 2,218,646 13.751 -0.27%
2021-10-29 0 14.56 14.54 14.56 14.44 14.76 1,729,633 25,182,215 14.559 13.83 13.81 13.83 13.72 14.02 1,820,704 13.831 0.41%
2021-10-28 0 14.50 14.48 14.50 14.40 14.80 2,770,413 40,388,117 14.578 13.77 13.76 13.77 13.68 14.06 2,916,285 13.849 -0.41%
2021-10-27 0 14.56 14.56 14.58 14.38 15.32 4,285,223 63,416,627 14.799 13.83 13.83 13.85 13.66 14.55 4,510,855 14.059 -5.94%
2021-10-26 0 15.48 15.44 15.48 14.80 15.56 2,525,698 38,712,772 15.328 14.71 14.67 14.71 14.06 14.78 2,658,685 14.561 0.78%
2021-10-25 0 15.36 15.36 15.42 15.10 15.48 1,786,743 27,321,452 15.291 14.59 14.59 14.65 14.34 14.71 1,880,821 14.526 -0.78%
2021-10-22 0 15.48 15.48 15.52 15.22 15.62 1,276,406 19,789,985 15.504 14.71 14.71 14.74 14.46 14.84 1,343,613 14.729 1.44%
2021-10-21 0 15.26 15.26 15.30 15.18 16.12 2,767,520 42,759,173 15.450 14.50 14.50 14.53 14.42 15.31 2,913,239 14.678 -3.05%
2021-10-20 0 15.74 15.70 15.74 15.20 15.86 2,944,000 45,752,190 15.541 14.95 14.91 14.95 14.44 15.07 3,099,012 14.763 -0.76%
2021-10-19 0 15.86 15.84 15.86 15.74 16.68 3,393,152 54,133,691 15.954 15.07 15.05 15.07 14.95 15.85 3,571,813 15.156 -2.82%
2021-10-18 0 16.32 16.30 16.32 16.08 16.76 3,265,509 53,127,084 16.269 15.50 15.48 15.50 15.28 15.92 3,437,449 15.455 -0.49%
2021-10-15 0 16.40 16.38 16.40 15.16 16.60 7,406,360 118,996,468 16.067 15.58 15.56 15.58 14.40 15.77 7,796,330 15.263 8.75%
2021-10-12 0 15.08 15.06 15.08 14.60 15.16 3,381,255 50,580,885 14.959 14.33 14.31 14.33 13.87 14.40 3,559,290 14.211 1.34%
2021-10-11 0 14.88 14.86 14.88 14.54 15.00 2,263,400 33,625,039 14.856 14.14 14.12 14.14 13.81 14.25 2,382,576 14.113 1.78%
2021-10-08 0 14.62 14.60 14.62 14.26 14.98 6,659,298 96,561,946 14.500 13.89 13.87 13.89 13.55 14.23 7,009,933 13.775 0.83%
2021-10-07 0 14.50 14.48 14.50 14.42 15.10 3,178,000 46,583,496 14.658 13.77 13.76 13.77 13.70 14.34 3,345,333 13.925 -2.03%
2021-10-06 0 14.80 14.78 14.80 14.42 15.22 6,724,460 98,782,020 14.690 14.06 14.04 14.06 13.70 14.46 7,078,526 13.955 -1.60%
2021-10-05 0 15.04 15.02 15.04 14.90 15.36 1,305,844 19,618,768 15.024 14.29 14.27 14.29 14.15 14.59 1,374,601 14.272 0.67%
2021-10-04 0 14.94 14.94 14.98 14.70 15.38 1,968,264 29,705,497 15.092 14.19 14.19 14.23 13.96 14.61 2,071,900 14.337 -0.40%
2021-09-30 0 15.00 14.94 15.00 14.78 15.40 1,569,147 23,447,931 14.943 14.25 14.19 14.25 14.04 14.63 1,651,768 14.196 -0.27%
2021-09-29 0 15.04 15.02 15.04 14.72 15.20 1,282,186 19,208,674 14.981 14.29 14.27 14.29 13.98 14.44 1,349,697 14.232 -0.40%
2021-09-28 0 15.10 15.08 15.10 14.38 15.14 1,821,416 27,142,334 14.902 14.34 14.33 14.34 13.66 14.38 1,917,320 14.156 3.85%
2021-09-27 0 14.54 14.52 14.54 14.34 14.82 1,676,368 24,446,150 14.583 13.81 13.79 13.81 13.62 14.08 1,764,634 13.853 -0.27%
2021-09-24 0 14.58 14.56 14.58 14.46 14.88 2,466,472 36,092,613 14.633 13.85 13.83 13.85 13.74 14.14 2,596,340 13.901 0.00%
2021-09-23 0 14.58 14.58 14.60 14.46 15.16 2,385,138 35,051,615 14.696 13.85 13.85 13.87 13.74 14.40 2,510,724 13.961 -0.95%
2021-09-21 0 14.72 14.66 14.72 14.10 14.74 1,217,480 17,728,339 14.562 13.98 13.93 13.98 13.39 14.00 1,281,584 13.833 3.37%
2021-09-20 0 14.24 14.20 14.24 14.10 14.48 1,471,000 20,869,830 14.188 13.53 13.49 13.53 13.39 13.76 1,548,453 13.478 -0.42%
2021-09-17 0 14.30 14.28 14.30 14.12 14.48 3,275,358 46,815,427 14.293 13.58 13.57 13.58 13.41 13.76 3,447,817 13.578 1.42%
2021-09-16 0 14.10 14.10 14.12 13.88 14.34 1,690,100 23,694,792 14.020 13.39 13.39 13.41 13.19 13.62 1,779,090 13.318 -1.95%
2021-09-15 0 14.38 14.36 14.38 14.28 14.74 1,433,000 20,685,530 14.435 13.66 13.64 13.66 13.57 14.00 1,508,452 13.713 -2.44%
2021-09-14 0 14.74 14.72 14.76 14.54 15.00 2,003,428 29,630,386 14.790 14.00 13.98 14.02 13.81 14.25 2,108,915 14.050 -0.27%
2021-09-13 0 14.78 14.74 14.78 14.56 15.20 1,660,200 24,506,022 14.761 14.04 14.00 14.04 13.83 14.44 1,747,615 14.023 -2.64%
2021-09-10 0 15.18 15.06 15.18 14.94 15.18 1,360,913 20,503,044 15.066 14.42 14.31 14.42 14.19 14.42 1,432,570 14.312 0.80%
2021-09-09 0 15.06 15.04 15.06 15.06 15.26 1,419,810 21,472,190 15.123 14.31 14.29 14.31 14.31 14.50 1,494,568 14.367 -0.92%
2021-09-08 0 15.20 15.12 15.20 14.90 15.32 2,123,089 31,801,655 14.979 14.44 14.36 14.44 14.15 14.55 2,234,877 14.230 2.01%
2021-09-07 0 14.90 14.82 14.90 14.74 15.08 808,067 12,001,268 14.852 14.15 14.08 14.15 14.00 14.33 850,614 14.109 -0.53%
2021-09-06 0 14.98 14.92 14.98 14.90 15.26 1,886,695 28,397,343 15.051 14.23 14.17 14.23 14.15 14.50 1,986,036 14.299 -0.27%
2021-09-03 0 15.02 14.88 15.02 14.54 15.02 2,820,800 41,865,962 14.842 14.27 14.14 14.27 13.81 14.27 2,969,325 14.099 3.16%
2021-09-02 0 14.56 14.50 14.56 14.44 15.50 3,298,930 48,470,283 14.693 13.83 13.77 13.83 13.72 14.72 3,472,630 13.958 -4.21%
2021-09-01 0 15.20 15.16 15.20 14.42 15.46 6,289,048 95,392,152 15.168 14.44 14.40 14.44 13.70 14.69 6,620,188 14.409 4.25%
2021-08-31 0 14.58 14.56 14.58 13.70 14.58 8,941,200 129,338,215 14.465 13.85 13.83 13.85 13.01 13.85 9,411,985 13.742 5.19%
2021-08-30 0 13.86 13.84 13.86 13.82 14.40 4,251,100 59,958,352 14.104 13.17 13.15 13.17 13.13 13.68 4,474,935 13.399 -2.12%
2021-08-27 0 14.16 14.10 14.16 13.66 14.16 3,915,602 54,769,027 13.987 13.45 13.39 13.45 12.98 13.45 4,121,772 13.288 3.36%
2021-08-26 0 13.70 13.68 13.70 13.64 13.90 2,192,000 30,083,812 13.724 13.01 13.00 13.01 12.96 13.20 2,307,416 13.038 -0.29%
2021-08-25 0 13.74 13.72 13.74 13.50 13.90 3,226,000 44,102,398 13.671 13.05 13.03 13.05 12.82 13.20 3,395,860 12.987 0.73%
2021-08-24 0 13.64 13.62 13.64 13.30 13.82 2,722,170 37,077,576 13.621 12.96 12.94 12.96 12.63 13.13 2,865,502 12.939 3.49%
2021-08-23 0 13.18 13.10 13.18 12.78 13.30 2,828,570 36,931,124 13.056 12.52 12.44 12.52 12.14 12.63 2,977,504 12.403 2.17%
2021-08-20 0 12.90 12.88 12.90 12.80 13.94 3,280,691 42,569,762 12.976 12.25 12.24 12.25 12.16 13.24 3,453,431 12.327 -5.43%
2021-08-19 0 13.64 13.60 13.64 13.52 14.02 4,747,003 65,290,209 13.754 12.96 12.92 12.96 12.84 13.32 4,996,949 13.066 -0.87%
2021-08-18 0 13.76 13.72 13.76 13.04 13.80 3,469,899 47,277,236 13.625 13.07 13.03 13.07 12.39 13.11 3,652,601 12.943 2.99%
2021-08-17 0 13.36 13.32 13.36 13.18 13.56 4,320,986 57,757,442 13.367 12.69 12.65 12.69 12.52 12.88 4,548,501 12.698 0.75%
2021-08-16 0 13.26 13.20 13.26 13.12 13.50 2,167,640 28,664,199 13.224 12.60 12.54 12.60 12.46 12.82 2,281,774 12.562 -0.60%
2021-08-13 0 13.34 13.30 13.34 13.20 13.98 5,906,428 79,639,005 13.483 12.67 12.63 12.67 12.54 13.28 6,217,422 12.809 1.83%
2021-08-12 0 13.10 13.08 13.10 12.80 13.20 3,147,830 40,943,033 13.007 12.44 12.43 12.44 12.16 12.54 3,313,574 12.356 2.02%
2021-08-11 0 12.84 12.80 12.84 12.64 13.20 4,040,510 51,985,970 12.866 12.20 12.16 12.20 12.01 12.54 4,253,257 12.223 -2.73%
2021-08-10 0 13.20 13.20 13.22 12.58 13.28 3,326,830 43,265,009 13.005 12.54 12.54 12.56 11.95 12.62 3,501,999 12.354 2.48%
2021-08-09 0 12.88 12.88 12.92 12.26 12.96 5,763,876 73,307,427 12.718 12.24 12.24 12.27 11.65 12.31 6,067,364 12.082 1.90%
2021-08-06 0 12.64 12.64 12.66 12.28 12.76 3,636,350 45,955,635 12.638 12.01 12.01 12.03 11.67 12.12 3,827,816 12.006 0.80%
2021-08-05 0 12.54 12.52 12.54 12.40 13.02 3,150,900 39,852,454 12.648 11.91 11.89 11.91 11.78 12.37 3,316,806 12.015 -3.69%
2021-08-04 0 13.02 13.00 13.02 12.86 13.22 2,254,000 29,423,320 13.054 12.37 12.35 12.37 12.22 12.56 2,372,681 12.401 -0.76%
2021-08-03 0 13.12 13.10 13.12 12.94 13.24 3,535,200 46,255,533 13.084 12.46 12.44 12.46 12.29 12.58 3,721,340 12.430 0.31%
2021-08-02 0 13.08 13.06 13.08 12.88 13.32 7,944,829 103,971,187 13.087 12.43 12.41 12.43 12.24 12.65 8,363,151 12.432 -0.91%
2021-07-30 0 13.20 13.20 13.24 12.88 13.46 5,058,571 66,758,687 13.197 12.54 12.54 12.58 12.24 12.79 5,324,922 12.537 -0.90%
2021-07-29 0 13.32 13.30 13.32 13.00 13.56 12,972,279 168,937,273 13.023 12.65 12.63 12.65 12.35 12.88 13,655,314 12.372 3.58%
2021-07-28 0 12.86 12.82 12.86 12.38 13.00 14,856,798 187,456,967 12.618 12.22 12.18 12.22 11.76 12.35 15,639,059 11.986 3.71%
2021-07-27 0 12.40 12.38 12.40 12.24 13.08 9,447,692 120,158,919 12.718 11.78 11.76 11.78 11.63 12.43 9,945,145 12.082 -3.13%
2021-07-26 0 12.80 12.80 12.82 12.74 13.54 7,405,000 98,380,392 13.286 12.16 12.16 12.18 12.10 12.86 7,794,898 12.621 -5.47%
2021-07-23 0 13.54 13.52 13.54 13.50 14.10 9,405,851 129,707,857 13.790 12.86 12.84 12.86 12.82 13.39 9,901,101 13.100 -2.59%
2021-07-22 0 13.90 13.86 13.90 13.60 13.92 11,586,601 158,593,656 13.688 13.20 13.17 13.20 12.92 13.22 12,196,675 13.003 2.96%
2021-07-21 0 13.50 13.48 13.50 13.30 13.74 6,103,667 82,704,256 13.550 12.82 12.81 12.82 12.63 13.05 6,425,046 12.872 -0.74%
2021-07-20 0 13.60 13.58 13.60 13.52 13.86 4,681,960 64,106,520 13.692 12.92 12.90 12.92 12.84 13.17 4,928,481 13.007 -2.58%
2021-07-19 0 13.96 13.90 13.96 13.88 14.26 4,048,300 56,559,341 13.971 13.26 13.20 13.26 13.19 13.55 4,261,457 13.272 -0.71%
2021-07-16 0 14.06 14.06 14.08 13.96 14.30 5,560,952 78,110,626 14.046 13.36 13.36 13.38 13.26 13.58 5,853,755 13.344 -1.26%
2021-07-15 0 14.24 14.22 14.24 14.12 14.70 5,459,266 77,810,339 14.253 13.53 13.51 13.53 13.41 13.96 5,746,715 13.540 -1.79%
2021-07-14 0 14.50 14.48 14.50 14.38 14.74 3,763,127 54,588,520 14.506 13.77 13.76 13.77 13.66 14.00 3,961,268 13.781 -1.23%
2021-07-13 0 14.68 14.66 14.68 14.42 14.82 10,033,325 146,351,338 14.587 13.95 13.93 13.95 13.70 14.08 10,561,614 13.857 0.14%
2021-07-12 0 14.66 14.60 14.66 14.42 15.16 11,298,426 166,131,766 14.704 13.93 13.87 13.93 13.70 14.40 11,893,327 13.968 -2.27%
2021-07-09 0 15.00 15.00 15.02 14.90 15.62 8,596,440 130,353,451 15.164 14.25 14.25 14.27 14.15 14.84 9,049,072 14.405 -4.82%
2021-07-08 0 15.76 15.76 15.78 15.64 16.40 6,534,782 104,223,297 15.949 14.97 14.97 14.99 14.86 15.58 6,878,861 15.151 -3.79%
2021-07-07 0 16.38 16.36 16.38 16.14 16.90 6,187,276 101,148,240 16.348 15.56 15.54 15.56 15.33 16.05 6,513,057 15.530 0.74%
2021-07-06 0 16.26 16.26 16.28 16.00 16.54 1,562,384 25,409,598 16.263 15.45 15.45 15.47 15.20 15.71 1,644,649 15.450 1.25%
2021-07-05 0 16.06 16.02 16.06 16.00 16.28 2,367,508 38,531,145 16.275 15.26 15.22 15.26 15.20 15.47 2,492,165 15.461 -1.35%
2021-07-02 0 16.28 16.26 16.28 16.20 17.02 3,516,525 57,473,811 16.344 15.47 15.45 15.47 15.39 16.17 3,701,682 15.526 -2.86%
2021-06-30 0 16.76 16.70 16.76 16.60 17.10 2,848,125 47,950,402 16.836 15.92 15.86 15.92 15.77 16.24 2,998,088 15.994 -1.87%
2021-06-29 0 17.08 17.06 17.08 16.60 17.22 3,500,592 59,725,155 17.061 16.23 16.21 16.23 15.77 16.36 3,684,910 16.208 3.39%
2021-06-28 0 16.52 16.52 16.56 16.44 17.16 1,641,731 27,294,973 16.626 15.69 15.69 15.73 15.62 16.30 1,728,174 15.794 -0.96%
2021-06-25 0 16.68 16.66 16.68 16.48 16.84 1,582,983 26,326,314 16.631 15.85 15.83 15.85 15.66 16.00 1,666,332 15.799 0.00%
2021-06-24 0 16.68 16.66 16.70 16.48 16.84 3,223,372 53,748,914 16.675 15.85 15.83 15.86 15.66 16.00 3,393,094 15.841 0.00%
2021-06-23 0 16.68 16.68 16.70 16.42 16.78 2,356,939 39,165,291 16.617 15.85 15.85 15.86 15.60 15.94 2,481,040 15.786 1.83%
2021-06-22 0 16.38 16.36 16.38 16.24 16.78 3,152,353 51,912,334 16.468 15.56 15.54 15.56 15.43 15.94 3,318,335 15.644 -0.49%
2021-06-21 0 16.46 16.40 16.46 16.06 16.50 2,794,983 45,643,138 16.330 15.64 15.58 15.64 15.26 15.67 2,942,148 15.514 1.23%
2021-06-18 0 16.26 16.24 16.26 16.00 16.38 4,915,316 79,858,560 16.247 15.45 15.43 15.45 15.20 15.56 5,174,124 15.434 0.74%
2021-06-17 0 16.14 16.14 16.18 15.92 16.24 2,329,020 37,485,883 16.095 15.33 15.33 15.37 15.12 15.43 2,451,651 15.290 -0.62%
2021-06-16 0 16.24 16.22 16.24 15.96 16.48 3,152,972 51,176,836 16.231 15.43 15.41 15.43 15.16 15.66 3,318,987 15.419 -0.25%
2021-06-15 0 16.28 16.26 16.28 16.14 16.66 6,140,905 100,468,093 16.360 15.47 15.45 15.47 15.33 15.83 6,464,245 15.542 -1.21%
2021-06-11 0 16.48 16.48 16.50 16.02 16.52 18,302,571 298,337,483 16.300 15.66 15.66 15.67 15.22 15.69 19,266,264 15.485 3.52%
2021-06-10 0 15.92 15.92 15.94 15.80 16.10 5,133,752 81,714,439 15.917 15.12 15.12 15.14 15.01 15.29 5,404,062 15.121 0.51%
2021-06-09 0 15.84 15.82 15.84 15.60 16.44 11,810,886 187,896,943 15.909 15.05 15.03 15.05 14.82 15.62 12,432,769 15.113 -3.65%
2021-06-08 0 16.44 16.40 16.44 16.20 16.84 5,585,906 91,633,861 16.404 15.62 15.58 15.62 15.39 16.00 5,880,023 15.584 -1.32%
2021-06-07 0 16.66 16.64 16.66 16.52 17.04 5,099,828 85,425,624 16.751 15.83 15.81 15.83 15.69 16.19 5,368,351 15.913 -1.54%
2021-06-04 0 16.92 16.90 16.92 16.74 17.20 3,985,893 67,447,410 16.922 16.07 16.05 16.07 15.90 16.34 4,195,764 16.075 0.12%
2021-06-03 0 16.90 16.90 16.92 16.70 17.04 3,610,112 60,828,904 16.850 16.05 16.05 16.07 15.86 16.19 3,800,197 16.007 0.36%
2021-06-02 0 16.84 16.82 16.84 16.74 17.38 4,551,741 76,727,873 16.857 16.00 15.98 16.00 15.90 16.51 4,791,406 16.014 -1.52%
2021-06-01 0 17.12 17.08 17.12 16.70 17.18 2,713,824 46,022,301 16.958 16.25 16.21 16.25 15.85 16.30 2,859,944 16.092 1.90%
2021-05-31 0 16.80 16.78 16.80 16.76 17.20 6,400,263 108,181,923 16.903 15.94 15.92 15.94 15.90 16.32 6,744,870 16.039 0.24%
2021-05-28 0 16.76 16.70 16.76 16.58 17.68 6,701,077 112,882,887 16.845 15.90 15.85 15.90 15.73 16.78 7,061,881 15.985 -5.20%
2021-05-27 0 17.68 17.68 17.70 17.06 17.74 8,537,624 150,228,657 17.596 16.78 16.78 16.80 16.19 16.83 8,997,313 16.697 3.03%
2021-05-26 0 17.16 17.14 17.16 17.06 17.34 2,400,629 41,227,486 17.174 16.28 16.26 16.28 16.19 16.45 2,529,885 16.296 0.70%
2021-05-25 0 17.04 17.02 17.04 16.86 17.40 5,794,674 98,748,329 17.041 16.17 16.15 16.17 16.00 16.51 6,106,675 16.171 -1.84%
2021-05-24 0 17.36 17.34 17.36 16.70 17.42 4,284,885 73,574,030 17.171 16.47 16.45 16.47 15.85 16.53 4,515,595 16.293 4.45%
2021-05-21 0 16.62 16.60 16.62 16.38 17.10 3,052,178 50,470,174 16.536 15.77 15.75 15.77 15.54 16.23 3,216,515 15.691 0.48%
2021-05-20 0 16.54 16.52 16.54 16.34 16.88 15,444,585 254,400,074 16.472 15.69 15.68 15.69 15.51 16.02 16,276,163 15.630 1.47%
2021-05-18 0 16.30 16.28 16.30 16.00 16.34 7,417,361 119,611,296 16.126 15.47 15.45 15.47 15.18 15.51 7,816,732 15.302 2.13%
2021-05-17 0 15.96 15.96 15.98 15.82 16.20 2,506,117 39,857,031 15.904 15.14 15.14 15.16 15.01 15.37 2,641,053 15.091 0.63%
2021-05-14 0 15.86 15.86 15.88 15.86 16.24 1,751,929 27,889,922 15.920 15.05 15.05 15.07 15.05 15.41 1,846,258 15.106 0.25%
2021-05-13 0 15.82 15.82 15.90 15.70 16.20 4,156,142 66,314,869 15.956 15.01 15.01 15.09 14.90 15.37 4,379,920 15.141 -3.54%
2021-05-12 0 16.40 16.40 16.42 16.00 16.52 4,816,642 78,038,847 16.202 15.56 15.56 15.58 15.18 15.68 5,075,983 15.374 1.86%
2021-05-11 0 16.10 16.10 16.12 15.76 16.30 4,635,200 74,306,787 16.031 15.28 15.28 15.30 14.95 15.47 4,884,772 15.212 -0.62%
2021-05-10 0 16.20 16.18 16.20 16.04 16.48 4,705,000 76,151,494 16.185 15.37 15.35 15.37 15.22 15.64 4,958,330 15.358 0.50%
2021-05-07 0 16.12 16.12 16.16 16.06 16.90 5,372,694 87,744,636 16.332 15.30 15.30 15.33 15.24 16.04 5,661,974 15.497 -3.47%
2021-05-06 0 16.70 16.70 16.72 16.44 17.26 3,180,368 53,122,968 16.703 15.85 15.85 15.87 15.60 16.38 3,351,608 15.850 -2.11%
2021-05-05 0 17.06 17.06 17.08 17.04 17.46 1,892,694 32,538,811 17.192 16.19 16.19 16.21 16.17 16.57 1,994,602 16.313 -0.81%
2021-05-04 0 17.20 17.18 17.20 17.00 17.28 1,134,092 19,424,771 17.128 16.32 16.30 16.32 16.13 16.40 1,195,155 16.253 0.70%
2021-05-03 0 17.08 17.06 17.08 16.86 17.20 1,875,842 31,891,476 17.001 16.21 16.19 16.21 16.00 16.32 1,976,842 16.133 0.12%
2021-04-30 0 17.06 17.06 17.08 17.04 17.70 1,944,000 33,322,140 17.141 16.19 16.19 16.21 16.17 16.80 2,048,670 16.265 -2.51%
2021-04-29 0 17.50 17.48 17.50 17.16 17.54 1,664,097 28,845,541 17.334 16.61 16.59 16.61 16.28 16.64 1,753,696 16.448 2.58%
2021-04-28 0 17.06 17.04 17.06 16.94 17.58 3,253,232 55,476,201 17.053 16.19 16.17 16.19 16.07 16.68 3,428,395 16.181 -2.18%
2021-04-27 0 17.44 17.40 17.44 17.28 17.86 3,376,567 58,917,739 17.449 16.55 16.51 16.55 16.40 16.95 3,558,370 16.558 -1.69%
2021-04-26 0 17.74 17.68 17.74 17.62 18.28 4,207,915 74,984,264 17.820 16.83 16.78 16.83 16.72 17.35 4,434,480 16.909 -0.11%
2021-04-23 0 17.76 17.74 17.76 17.18 17.86 5,614,099 99,448,576 17.714 16.85 16.83 16.85 16.30 16.95 5,916,377 16.809 -0.22%
2021-04-22 0 17.80 17.78 17.80 17.72 18.40 6,461,978 115,637,816 17.895 16.89 16.87 16.89 16.81 17.46 6,809,908 16.981 -2.84%
2021-04-21 0 18.32 18.30 18.32 18.30 18.70 1,937,890 35,695,385 18.420 17.38 17.37 17.38 17.37 17.74 2,042,231 17.479 -3.38%
2021-04-20 0 18.96 18.92 18.96 18.22 18.98 3,084,167 57,948,862 18.789 17.99 17.95 17.99 17.29 18.01 3,250,227 17.829 1.17%
2021-04-19 0 18.74 18.70 18.74 18.18 18.76 3,538,948 65,915,304 18.626 17.78 17.74 17.78 17.25 17.80 3,729,494 17.674 2.40%
2021-04-16 0 18.30 18.28 18.30 18.04 18.56 2,821,980 51,656,221 18.305 17.37 17.35 17.37 17.12 17.61 2,973,923 17.370 0.11%
2021-04-15 0 18.28 18.26 18.28 18.14 18.64 2,047,465 37,603,996 18.366 17.35 17.33 17.35 17.21 17.69 2,157,706 17.428 -1.08%
2021-04-14 0 18.48 18.44 18.48 18.04 18.64 2,914,648 53,691,261 18.421 17.54 17.50 17.54 17.12 17.69 3,071,580 17.480 3.24%
2021-04-13 0 17.90 17.88 17.90 17.80 18.44 4,211,950 76,366,778 18.131 16.99 16.97 16.99 16.89 17.50 4,438,733 17.205 -2.82%
2021-04-12 0 18.42 18.42 18.44 18.34 19.04 2,414,298 44,988,011 18.634 17.48 17.48 17.50 17.40 18.07 2,544,290 17.682 -3.36%
2021-04-09 0 19.06 19.00 19.06 18.88 19.14 3,782,327 71,694,557 18.955 18.09 18.03 18.09 17.92 18.16 3,985,978 17.987 0.11%
2021-04-08 0 19.04 19.00 19.04 18.32 19.14 3,053,894 57,562,164 18.849 18.07 18.03 18.07 17.38 18.16 3,218,324 17.886 1.71%
2021-04-07 0 18.72 18.72 18.74 18.42 19.42 3,158,020 59,830,159 18.945 17.76 17.76 17.78 17.48 18.43 3,328,056 17.978 0.54%
2021-04-01 0 18.62 18.50 18.62 17.98 18.62 3,704,692 67,736,171 18.284 17.67 17.55 17.67 17.06 17.67 3,904,163 17.350 2.42%
2021-03-31 0 18.18 18.14 18.18 17.98 18.48 3,366,063 61,459,096 18.258 17.25 17.21 17.25 17.06 17.54 3,547,301 17.326 -2.05%
2021-03-30 0 18.56 18.50 18.56 18.20 18.82 2,732,527 50,383,664 18.438 17.61 17.55 17.61 17.27 17.86 2,879,654 17.496 0.76%
2021-03-29 0 18.42 18.38 18.44 18.22 19.00 4,116,221 76,574,438 18.603 17.48 17.44 17.50 17.29 18.03 4,337,849 17.653 -0.43%
2021-03-26 0 18.50 18.48 18.50 18.16 18.74 2,696,189 49,750,649 18.452 17.55 17.54 17.55 17.23 17.78 2,841,359 17.509 0.76%
2021-03-25 0 18.36 18.34 18.36 17.62 18.68 2,635,850 48,262,280 18.310 17.42 17.40 17.42 16.72 17.73 2,777,771 17.374 -0.97%
2021-03-24 0 18.54 18.50 18.54 18.40 19.00 2,011,335 37,324,278 18.557 17.59 17.55 17.59 17.46 18.03 2,119,631 17.609 -2.63%
2021-03-23 0 19.04 18.98 19.04 18.88 19.88 1,765,213 33,631,529 19.052 18.07 18.01 18.07 17.92 18.86 1,860,257 18.079 -3.25%
2021-03-22 0 19.68 19.68 19.70 19.60 20.10 1,458,273 28,807,151 19.754 18.67 18.67 18.69 18.60 19.07 1,536,790 18.745 -1.85%
2021-03-19 0 20.05 19.98 20.05 19.50 20.15 6,030,765 121,683,089 20.177 19.03 18.96 19.03 18.50 19.12 6,355,478 19.146 -1.47%
2021-03-18 0 20.35 20.30 20.35 20.15 21.00 3,325,353 67,949,442 20.434 19.31 19.26 19.31 19.12 19.93 3,504,399 19.390 -1.69%
2021-03-17 0 20.70 20.60 20.70 20.15 20.90 1,992,861 41,025,931 20.586 19.64 19.55 19.64 19.12 19.83 2,100,162 19.535 1.22%
2021-03-16 0 20.45 20.40 20.45 19.78 20.60 3,084,442 62,596,902 20.294 19.41 19.36 19.41 18.77 19.55 3,250,517 19.258 2.56%
2021-03-15 0 19.94 19.92 19.94 18.82 19.98 3,862,828 75,856,514 19.638 18.92 18.90 18.92 17.86 18.96 4,070,813 18.634 3.75%
2021-03-12 0 19.22 19.12 19.22 18.80 19.90 5,741,006 111,054,997 19.344 18.24 18.14 18.24 17.84 18.88 6,050,117 18.356 0.63%
2021-03-11 0 19.10 19.10 19.12 18.32 19.10 3,286,585 62,305,975 18.958 18.12 18.12 18.14 17.38 18.12 3,463,544 17.989 4.95%
2021-03-10 0 18.20 18.10 18.20 18.02 19.42 4,905,147 89,603,676 18.267 17.27 17.18 17.27 17.10 18.43 5,169,253 17.334 -0.66%
2021-03-09 0 18.32 18.30 18.32 18.10 18.92 6,302,330 116,352,451 18.462 17.38 17.37 17.38 17.18 17.95 6,641,664 17.519 -1.19%
2021-03-08 0 18.54 18.44 18.54 18.42 19.04 2,376,938 44,506,051 18.724 17.59 17.50 17.59 17.48 18.07 2,504,919 17.767 -0.32%
2021-03-05 0 18.60 18.60 18.64 18.12 18.80 2,883,628 53,372,737 18.509 17.65 17.65 17.69 17.19 17.84 3,038,890 17.563 -1.48%
2021-03-04 0 18.88 18.86 18.88 18.82 19.48 2,479,873 47,230,689 19.046 17.92 17.90 17.92 17.86 18.48 2,613,396 18.073 -2.98%
2021-03-03 0 19.46 19.42 19.46 18.54 20.20 3,313,512 63,908,342 19.287 18.47 18.43 18.47 17.59 19.17 3,491,920 18.302 2.85%
2021-03-02 0 18.92 18.92 18.94 18.28 19.48 3,869,946 73,321,928 18.946 17.95 17.95 17.97 17.35 18.48 4,078,314 17.978 -1.25%
2021-03-01 0 19.16 19.14 19.16 18.92 20.20 5,264,030 101,339,662 19.251 18.18 18.16 18.18 17.95 19.17 5,547,459 18.268 -2.15%
2021-02-26 0 19.58 19.44 19.58 19.00 20.25 9,122,183 178,438,571 19.561 18.58 18.45 18.58 18.03 19.22 9,613,346 18.562 -0.51%
2021-02-25 0 19.68 19.54 19.68 18.40 19.68 12,185,193 235,684,007 19.342 18.67 18.54 18.67 17.46 18.67 12,841,276 18.354 8.73%
2021-02-24 0 18.10 18.10 18.12 18.02 19.88 8,655,574 161,198,544 18.624 17.18 17.18 17.19 17.10 18.86 9,121,613 17.672 -3.72%
2021-02-23 0 18.80 18.80 18.82 18.00 18.98 4,326,318 81,021,065 18.727 17.84 17.84 17.86 17.08 18.01 4,559,259 17.771 3.75%
2021-02-22 0 18.12 18.08 18.12 18.02 19.20 2,648,849 48,820,381 18.431 17.19 17.16 17.19 17.10 18.22 2,791,470 17.489 -3.92%
2021-02-19 0 18.86 18.86 18.88 18.30 19.04 4,206,415 78,668,877 18.702 17.90 17.90 17.92 17.37 18.07 4,432,900 17.747 0.64%
2021-02-18 0 18.74 18.72 18.74 18.32 19.20 5,152,583 95,958,636 18.623 17.78 17.76 17.78 17.38 18.22 5,430,012 17.672 -1.47%
2021-02-17 0 19.02 19.00 19.02 18.28 19.22 6,492,012 121,928,142 18.781 18.05 18.03 18.05 17.35 18.24 6,841,559 17.822 3.82%
2021-02-16 0 18.32 18.32 18.34 17.90 18.46 3,370,547 61,407,521 18.219 17.38 17.38 17.40 16.99 17.52 3,552,026 17.288 2.35%
2021-02-11 0 17.90 17.72 17.90 17.64 18.08 1,301,618 23,122,254 17.764 16.99 16.81 16.99 16.74 17.16 1,371,701 16.857 -0.56%
2021-02-10 0 18.00 17.98 18.00 17.38 18.00 3,854,214 68,236,002 17.704 17.08 17.06 17.08 16.49 17.08 4,061,735 16.800 1.81%
2021-02-09 0 17.68 17.66 17.68 17.52 17.82 2,464,514 43,585,900 17.685 16.78 16.76 16.78 16.62 16.91 2,597,210 16.782 -0.56%
2021-02-08 0 17.78 17.78 17.80 17.40 18.00 2,853,908 50,759,217 17.786 16.87 16.87 16.89 16.51 17.08 3,007,570 16.877 1.72%
2021-02-05 0 17.48 17.46 17.48 17.24 17.88 1,713,025 30,008,346 17.518 16.59 16.57 16.59 16.36 16.97 1,805,259 16.623 -2.24%
2021-02-04 0 17.88 17.86 17.92 17.66 18.10 4,103,658 73,503,383 17.912 16.97 16.95 17.00 16.76 17.18 4,324,610 16.997 0.00%
2021-02-03 0 17.88 17.86 17.88 17.72 18.06 2,201,294 39,438,120 17.916 16.97 16.95 16.97 16.81 17.14 2,319,818 17.001 -0.78%
2021-02-02 0 18.02 17.98 18.02 17.50 18.42 3,125,043 55,936,116 17.899 17.10 17.06 17.10 16.61 17.48 3,293,304 16.985 2.04%
2021-02-01 0 17.66 17.66 17.74 17.30 17.84 4,233,438 74,765,020 17.661 16.76 16.76 16.83 16.42 16.93 4,461,378 16.758 1.96%
2021-01-29 0 17.32 17.32 17.40 17.20 17.76 3,941,152 68,789,562 17.454 16.44 16.44 16.51 16.32 16.85 4,153,354 16.562 -0.23%
2021-01-28 0 17.36 17.36 17.38 17.34 17.88 2,223,770 39,008,346 17.542 16.47 16.47 16.49 16.45 16.97 2,343,504 16.645 -2.80%
2021-01-27 0 17.86 17.84 17.86 17.34 17.96 5,362,824 94,842,098 17.685 16.95 16.93 16.95 16.45 17.04 5,651,573 16.782 -0.22%
2021-01-26 0 17.90 17.84 17.90 17.38 17.90 2,897,247 51,281,556 17.700 16.99 16.93 16.99 16.49 16.99 3,053,243 16.796 -0.67%
2021-01-25 0 18.02 18.02 18.04 18.00 18.78 3,116,031 56,469,318 18.122 17.10 17.10 17.12 17.08 17.82 3,283,806 17.196 -4.25%
2021-01-22 0 18.82 18.80 18.82 18.76 19.10 1,648,681 31,103,194 18.866 17.86 17.84 17.86 17.80 18.12 1,737,450 17.902 0.53%
2021-01-21 0 18.72 18.72 18.76 18.66 19.40 3,111,760 58,961,063 18.948 17.76 17.76 17.80 17.71 18.41 3,279,305 17.980 -0.32%
2021-01-20 0 18.78 18.76 18.78 18.66 19.20 2,877,539 54,168,160 18.824 17.82 17.80 17.82 17.71 18.22 3,032,473 17.863 -0.63%
2021-01-19 0 18.90 18.86 18.90 18.72 19.48 2,759,038 52,339,996 18.970 17.93 17.90 17.93 17.76 18.48 2,907,592 18.001 -1.77%
2021-01-18 0 19.24 19.20 19.24 18.64 19.28 1,884,000 35,923,544 19.068 18.26 18.22 18.26 17.69 18.29 1,985,440 18.093 2.78%
2021-01-15 0 18.72 18.70 18.72 18.32 18.82 2,454,010 45,825,882 18.674 17.76 17.74 17.76 17.38 17.86 2,586,140 17.720 0.75%
2021-01-14 0 18.58 18.56 18.58 18.22 18.62 2,979,600 55,035,918 18.471 17.63 17.61 17.63 17.29 17.67 3,140,030 17.527 2.20%
2021-01-13 0 18.18 18.12 18.18 18.00 18.68 3,854,432 70,056,523 18.176 17.25 17.19 17.25 17.08 17.73 4,061,965 17.247 -0.44%
2021-01-12 0 18.26 18.24 18.26 17.82 19.06 4,827,465 87,759,929 18.179 17.33 17.31 17.33 16.91 18.09 5,087,389 17.250 -2.56%
2021-01-11 0 18.74 18.72 18.74 18.52 20.20 6,626,172 126,174,235 19.042 17.78 17.76 17.78 17.57 19.17 6,982,943 18.069 -10.33%
2021-01-08 0 20.90 20.85 20.90 19.22 21.35 10,251,695 211,011,272 20.583 19.83 19.78 19.83 18.24 20.26 10,803,674 19.531 10.35%
2021-01-07 0 18.94 18.92 18.94 18.64 19.20 1,658,579 31,291,752 18.867 17.97 17.95 17.97 17.69 18.22 1,747,881 17.903 -1.97%
2021-01-06 0 19.32 19.26 19.32 18.92 19.60 2,430,072 46,789,064 19.254 18.33 18.28 18.33 17.95 18.60 2,560,914 18.270 0.10%
2021-01-05 0 19.30 19.26 19.30 19.12 19.54 1,895,040 36,538,366 19.281 18.31 18.28 18.31 18.14 18.54 1,997,074 18.296 0.21%
2021-01-04 0 19.26 19.24 19.26 18.74 19.66 2,471,188 47,502,446 19.223 18.28 18.26 18.28 17.78 18.66 2,604,243 18.240 2.99%
2020-12-31 0 18.70 18.62 18.70 18.26 18.80 879,548 16,278,572 18.508 17.74 17.67 17.74 17.33 17.84 926,905 17.562 1.08%
2020-12-30 0 18.50 18.46 18.50 18.34 18.62 864,305 15,927,685 18.428 17.55 17.52 17.55 17.40 17.67 910,841 17.487 0.22%
2020-12-29 0 18.46 18.44 18.46 17.70 18.48 1,712,023 31,491,954 18.395 17.52 17.50 17.52 16.80 17.54 1,804,203 17.455 2.78%
2020-12-28 0 17.96 17.94 17.96 17.92 18.80 2,230,000 40,232,730 18.042 17.04 17.02 17.04 17.00 17.84 2,350,069 17.120 -3.02%
2020-12-24 0 18.52 18.48 18.52 18.00 18.62 1,637,349 30,206,376 18.448 17.57 17.54 17.57 17.08 17.67 1,725,508 17.506 4.16%
2020-12-23 0 17.78 17.78 17.80 17.52 18.44 2,237,639 40,035,794 17.892 16.87 16.87 16.89 16.62 17.50 2,358,119 16.978 -0.34%
2020-12-22 0 17.84 17.82 17.84 17.44 18.80 3,015,914 53,980,182 17.898 16.93 16.91 16.93 16.55 17.84 3,178,299 16.984 -5.11%
2020-12-21 0 18.80 18.76 18.80 18.54 19.00 1,951,522 36,645,253 18.778 17.84 17.80 17.84 17.59 18.03 2,056,597 17.818 1.08%
2020-12-18 0 18.60 18.54 18.60 18.36 18.76 5,043,494 93,427,125 18.524 17.65 17.59 17.65 17.42 17.80 5,315,049 17.578 0.87%
2020-12-17 0 18.44 18.42 18.44 18.22 19.10 3,719,394 68,559,551 18.433 17.50 17.48 17.50 17.29 18.12 3,919,656 17.491 -0.97%
2020-12-16 0 18.62 18.58 18.62 18.46 18.98 1,793,142 33,424,864 18.640 17.67 17.63 17.67 17.52 18.01 1,889,690 17.688 -0.85%
2020-12-15 0 18.78 18.76 18.80 18.66 19.00 1,816,000 34,142,690 18.801 17.82 17.80 17.84 17.71 18.03 1,913,778 17.840 0.54%
2020-12-14 0 18.68 18.68 18.70 18.46 18.88 1,453,783 27,109,216 18.647 17.73 17.73 17.74 17.52 17.92 1,532,059 17.695 0.54%
2020-12-11 0 18.58 18.54 18.58 18.40 18.88 3,425,888 63,707,332 18.596 17.63 17.59 17.63 17.46 17.92 3,610,347 17.646 -1.17%
2020-12-10 0 18.80 18.76 18.80 18.42 18.82 2,630,572 49,180,707 18.696 17.84 17.80 17.84 17.48 17.86 2,772,209 17.741 1.08%
2020-12-09 0 18.60 18.56 18.60 17.82 18.86 2,763,578 51,394,086 18.597 17.65 17.61 17.65 16.91 17.90 2,912,376 17.647 1.97%
2020-12-08 0 18.24 18.24 18.26 18.14 18.70 1,078,985 19,696,658 18.255 17.31 17.31 17.33 17.21 17.74 1,137,080 17.322 -1.94%
2020-12-07 0 18.60 18.54 18.60 18.32 19.08 5,392,941 100,771,979 18.686 17.65 17.59 17.65 17.38 18.11 5,683,311 17.731 -1.17%
2020-12-04 0 18.82 18.82 18.88 18.54 19.00 3,994,817 75,024,905 18.781 17.86 17.86 17.92 17.59 18.03 4,209,909 17.821 0.32%
2020-12-03 0 18.76 18.72 18.76 18.18 18.80 6,323,775 117,898,839 18.644 17.80 17.76 17.80 17.25 17.84 6,664,264 17.691 2.07%
2020-12-02 0 18.38 18.38 18.40 18.30 18.86 3,181,567 58,896,350 18.512 17.44 17.44 17.46 17.37 17.90 3,352,871 17.566 1.10%
2020-12-01 0 18.18 18.12 18.18 17.50 18.24 2,676,206 48,270,081 18.037 17.25 17.19 17.25 16.61 17.31 2,820,300 17.115 3.41%
2020-11-30 0 17.58 17.58 17.80 17.58 18.50 6,723,062 119,318,775 17.748 16.68 16.68 16.89 16.68 17.55 7,085,050 16.841 -3.09%
2020-11-27 0 18.14 18.12 18.14 18.02 18.54 1,988,629 36,093,487 18.150 17.21 17.19 17.21 17.10 17.59 2,095,702 17.223 -0.77%
2020-11-26 0 18.28 18.26 18.28 17.90 18.60 2,234,877 40,724,400 18.222 17.35 17.33 17.35 16.99 17.65 2,355,209 17.291 -1.40%
2020-11-25 0 18.54 18.52 18.54 18.38 19.20 2,758,497 51,261,292 18.583 17.59 17.57 17.59 17.44 18.22 2,907,022 17.634 0.00%
2020-11-24 0 18.54 18.54 18.56 18.36 19.12 2,626,643 49,093,876 18.691 17.59 17.59 17.61 17.42 18.14 2,768,068 17.736 -0.75%
2020-11-23 0 18.68 18.66 18.68 18.34 19.22 3,552,181 65,884,370 18.548 17.73 17.71 17.73 17.40 18.24 3,743,440 17.600 -0.74%
2020-11-20 0 18.82 18.80 18.84 18.58 19.00 1,825,089 34,341,666 18.816 17.86 17.84 17.88 17.63 18.03 1,923,357 17.855 -0.21%
2020-11-19 0 18.86 18.86 18.94 18.20 19.06 4,828,723 91,107,997 18.868 17.90 17.90 17.97 17.27 18.09 5,088,714 17.904 -0.74%
2020-11-18 0 19.00 18.98 19.00 18.50 19.18 5,225,793 99,003,862 18.945 18.03 18.01 18.03 17.55 18.20 5,507,164 17.977 0.21%
2020-11-17 0 18.96 18.94 18.96 18.60 19.24 3,908,016 73,733,762 18.867 17.99 17.97 17.99 17.65 18.26 4,118,434 17.903 1.72%
2020-11-16 0 18.64 18.62 18.64 17.60 18.84 3,475,498 64,113,801 18.447 17.69 17.67 17.69 16.70 17.88 3,662,628 17.505 -1.06%
2020-11-13 0 18.84 18.80 18.84 18.54 19.26 6,660,507 125,247,006 18.804 17.88 17.84 17.88 17.59 18.28 7,019,127 17.844 -0.95%
2020-11-12 0 19.02 19.02 19.04 18.80 19.28 9,406,985 178,846,203 19.012 18.05 18.05 18.07 17.84 18.29 9,913,482 18.041 -1.96%
2020-11-11 0 19.40 19.36 19.46 18.24 19.50 13,557,734 255,167,509 18.821 18.41 18.37 18.47 17.31 18.50 14,287,719 17.859 5.78%
2020-11-10 0 18.34 18.32 18.34 17.68 19.68 11,455,648 215,349,401 18.799 17.40 17.38 17.40 16.78 18.67 12,072,451 17.838 7.88%
2020-11-09 0 17.00 17.00 17.02 16.08 17.18 2,985,576 50,303,500 16.849 16.13 16.13 16.15 15.26 16.30 3,146,327 15.988 2.53%
2020-11-06 0 16.58 16.54 16.58 16.48 16.90 2,118,681 35,212,891 16.620 15.73 15.69 15.73 15.64 16.04 2,232,756 15.771 0.97%
2020-11-05 0 16.42 16.40 16.42 16.26 17.36 1,479,659 24,355,683 16.460 15.58 15.56 15.58 15.43 16.47 1,559,328 15.619 1.99%
2020-11-04 0 16.10 16.08 16.10 15.96 16.46 1,754,678 28,430,249 16.203 15.28 15.26 15.28 15.14 15.62 1,849,155 15.375 -1.95%
2020-11-03 0 16.42 16.40 16.42 16.40 16.74 1,000,529 16,526,081 16.517 15.58 15.56 15.58 15.56 15.88 1,054,400 15.673 -0.24%
2020-11-02 0 16.46 16.46 16.50 16.38 16.88 2,030,280 33,554,611 16.527 15.62 15.62 15.66 15.54 16.02 2,139,596 15.683 1.11%
2020-10-30 0 16.28 16.28 16.30 15.64 16.28 3,398,595 54,508,240 16.038 15.45 15.45 15.47 14.84 15.45 3,581,584 15.219 1.12%
2020-10-29 0 16.10 16.08 16.10 15.50 16.14 1,625,362 26,156,261 16.093 15.28 15.26 15.28 14.71 15.32 1,712,876 15.270 -0.62%
2020-10-28 0 16.20 16.14 16.20 15.98 16.42 2,035,888 32,930,114 16.175 15.37 15.32 15.37 15.16 15.58 2,145,506 15.348 -0.98%
2020-10-27 0 16.36 16.30 16.36 15.92 16.36 2,060,138 33,348,162 16.187 15.52 15.47 15.52 15.11 15.52 2,171,061 15.360 2.76%
2020-10-23 0 15.92 15.92 15.94 15.86 16.18 1,187,346 18,980,961 15.986 15.11 15.11 15.13 15.05 15.35 1,251,276 15.169 -0.25%
2020-10-22 0 15.96 15.96 16.00 15.54 16.04 3,166,342 50,285,074 15.881 15.14 15.14 15.18 14.75 15.22 3,336,826 15.070 0.63%
2020-10-21 0 15.86 15.82 15.86 15.72 16.12 1,245,392 19,734,532 15.846 15.05 15.01 15.05 14.92 15.30 1,312,447 15.036 -0.75%
2020-10-20 0 15.98 15.90 15.98 15.60 16.02 1,047,183 16,646,637 15.897 15.16 15.09 15.16 14.80 15.20 1,103,566 15.084 0.50%
2020-10-19 0 15.90 15.80 15.90 15.74 16.36 1,458,624 23,269,327 15.953 15.09 14.99 15.09 14.94 15.52 1,537,160 15.138 -0.25%
2020-10-16 0 15.94 15.92 15.94 15.62 16.16 1,299,700 20,734,364 15.953 15.13 15.11 15.13 14.82 15.33 1,369,679 15.138 -0.75%
2020-10-15 0 16.06 16.02 16.06 15.92 16.46 2,329,184 37,436,099 16.073 15.24 15.20 15.24 15.11 15.62 2,454,593 15.251 -2.67%
2020-10-14 0 16.50 16.48 16.50 16.46 17.20 3,100,227 51,553,506 16.629 15.66 15.64 15.66 15.62 16.32 3,267,152 15.779 -0.60%
2020-10-12 0 16.60 16.60 16.62 16.20 16.88 2,425,344 40,072,961 16.523 15.75 15.75 15.77 15.37 16.02 2,555,931 15.678 0.85%
2020-10-09 0 16.46 16.42 16.46 16.32 17.26 4,248,196 70,526,252 16.601 15.62 15.58 15.62 15.49 16.38 4,476,930 15.753 -4.97%
2020-10-08 0 17.32 17.26 17.32 17.06 17.36 1,903,468 32,692,977 17.175 16.44 16.38 16.44 16.19 16.47 2,005,956 16.298 1.17%
2020-10-07 0 17.12 17.08 17.12 16.50 17.50 1,870,407 31,930,257 17.071 16.25 16.21 16.25 15.66 16.61 1,971,115 16.199 2.39%
2020-10-06 0 16.72 16.68 16.72 16.54 17.10 1,277,759 21,351,708 16.710 15.87 15.83 15.87 15.69 16.23 1,346,557 15.857 -0.59%
2020-10-05 0 16.82 16.76 16.82 16.48 16.86 1,256,440 20,988,835 16.705 15.96 15.90 15.96 15.64 16.00 1,324,090 15.852 1.69%
2020-09-30 0 16.54 16.52 16.62 16.38 16.96 2,121,000 35,336,403 16.660 15.69 15.68 15.77 15.54 16.09 2,235,200 15.809 1.35%
2020-09-29 0 16.32 16.32 16.36 16.10 16.38 847,070 13,795,593 16.286 15.49 15.49 15.52 15.28 15.54 892,679 15.454 1.49%
2020-09-28 0 16.08 16.08 16.10 16.00 16.52 3,384,276 54,846,646 16.206 15.26 15.26 15.28 15.18 15.68 3,566,494 15.378 -1.11%
2020-09-25 0 16.26 16.24 16.26 16.14 16.60 2,270,250 36,974,455 16.287 15.43 15.41 15.43 15.32 15.75 2,392,486 15.454 0.12%
2020-09-24 0 16.24 16.24 16.26 16.14 16.94 4,012,000 65,818,680 16.405 15.41 15.41 15.43 15.32 16.07 4,228,017 15.567 -3.91%
2020-09-23 0 16.90 16.84 16.92 16.66 17.18 2,810,561 47,442,554 16.880 16.04 15.98 16.06 15.81 16.30 2,961,889 16.018 0.36%
2020-09-22 0 16.84 16.76 16.84 16.34 17.10 3,591,165 60,532,365 16.856 15.98 15.90 15.98 15.51 16.23 3,784,523 15.995 -1.86%
2020-09-21 0 17.16 17.06 17.16 17.00 17.80 1,980,192 34,070,582 17.206 16.28 16.19 16.28 16.13 16.89 2,086,811 16.327 -2.39%
2020-09-18 0 17.58 17.50 17.58 17.30 17.68 4,151,963 72,792,193 17.532 16.68 16.61 16.68 16.42 16.78 4,375,516 16.636 1.50%
2020-09-17 0 17.32 17.32 17.34 17.20 17.60 1,997,589 34,676,855 17.359 16.44 16.44 16.45 16.32 16.70 2,105,145 16.472 -0.57%
2020-09-16 0 17.42 17.40 17.42 17.28 17.60 5,755,475 100,376,325 17.440 16.53 16.51 16.53 16.40 16.70 6,065,365 16.549 -0.57%
2020-09-15 0 17.52 17.52 17.56 16.92 17.62 3,398,840 59,083,586 17.383 16.62 16.62 16.66 16.06 16.72 3,581,843 16.495 1.39%
2020-09-14 0 17.28 17.28 17.32 17.10 17.80 12,364,385 213,611,623 17.276 16.40 16.40 16.44 16.23 16.89 13,030,117 16.394 2.25%
2020-09-11 0 16.90 16.90 16.98 16.72 17.00 5,091,310 85,899,522 16.872 16.04 16.04 16.11 15.87 16.13 5,365,440 16.010 0.00%
2020-09-10 0 16.90 16.90 16.92 16.62 17.04 5,439,400 91,948,194 16.904 16.04 16.04 16.06 15.77 16.17 5,732,272 16.040 0.96%
2020-09-09 0 16.74 16.74 16.76 15.92 16.92 6,470,091 107,150,911 16.561 15.88 15.88 15.90 15.11 16.06 6,818,458 15.715 3.72%
2020-09-08 0 16.14 16.12 16.14 16.08 16.58 1,803,746 29,328,524 16.260 15.32 15.30 15.32 15.26 15.73 1,900,865 15.429 -2.65%
2020-09-07 0 16.58 16.50 16.58 16.28 16.90 2,036,386 33,782,692 16.590 15.73 15.66 15.73 15.45 16.04 2,146,030 15.742 0.24%
2020-09-04 0 16.54 16.50 16.56 16.08 16.80 3,028,287 49,357,682 16.299 15.69 15.66 15.71 15.26 15.94 3,191,338 15.466 -2.25%
2020-09-03 0 16.92 16.88 16.92 16.50 17.14 3,854,735 65,353,977 16.954 16.06 16.02 16.06 15.66 16.26 4,062,284 16.088 2.79%
2020-09-02 0 16.46 16.44 16.46 16.34 16.94 4,726,000 77,983,890 16.501 15.62 15.60 15.62 15.51 16.07 4,980,460 15.658 -1.20%
2020-09-01 0 16.66 16.64 16.66 16.00 16.66 3,728,055 61,117,765 16.394 15.81 15.79 15.81 15.18 15.81 3,928,783 15.556 3.35%
2020-08-31 0 16.12 16.10 16.12 15.60 16.90 14,742,174 235,396,982 15.968 15.30 15.28 15.30 14.80 16.04 15,535,932 15.152 4.00%
2020-08-28 0 15.50 15.48 15.50 15.00 15.74 2,355,000 36,551,500 15.521 14.71 14.69 14.71 14.23 14.94 2,481,800 14.728 2.38%
2020-08-27 0 15.14 15.08 15.14 14.92 15.50 3,287,588 49,558,224 15.074 14.37 14.31 14.37 14.16 14.71 3,464,601 14.304 -0.53%
2020-08-26 0 15.22 15.20 15.22 15.10 15.64 2,465,412 37,821,630 15.341 14.44 14.42 14.44 14.33 14.84 2,598,156 14.557 -2.56%
2020-08-25 0 15.62 15.60 15.62 15.42 15.78 5,935,000 92,403,590 15.569 14.82 14.80 14.82 14.63 14.97 6,254,556 14.774 -1.14%
2020-08-24 0 15.80 15.76 15.80 15.26 15.80 6,098,725 94,957,573 15.570 14.99 14.95 14.99 14.48 14.99 6,427,097 14.775 2.07%
2020-08-21 0 15.48 15.46 15.48 15.08 15.54 2,112,904 32,537,805 15.400 14.69 14.67 14.69 14.31 14.75 2,226,668 14.613 1.84%
2020-08-20 0 15.20 15.18 15.20 15.04 15.48 2,515,929 38,168,668 15.171 14.42 14.40 14.42 14.27 14.69 2,651,393 14.396 -0.91%
2020-08-19 0 15.34 15.34 15.38 15.34 16.10 2,384,933 36,911,775 15.477 14.56 14.56 14.59 14.56 15.28 2,513,344 14.686 -2.42%
2020-08-18 0 15.72 15.68 15.72 15.50 15.78 3,186,500 49,882,117 15.654 14.92 14.88 14.92 14.71 14.97 3,358,070 14.854 0.64%
2020-08-17 0 15.62 15.62 15.64 15.22 15.66 2,376,322 36,891,395 15.525 14.82 14.82 14.84 14.44 14.86 2,504,270 14.731 1.17%
2020-08-14 0 15.44 15.40 15.44 15.18 15.68 1,207,266 18,544,487 15.361 14.65 14.61 14.65 14.40 14.88 1,272,268 14.576 -0.39%
2020-08-13 0 15.50 15.50 15.52 15.36 15.86 5,976,028 92,698,697 15.512 14.71 14.71 14.73 14.58 15.05 6,297,793 14.719 -0.90%
2020-08-12 0 15.64 15.62 15.64 15.22 15.74 7,955,000 123,567,793 15.533 14.84 14.82 14.84 14.44 14.94 8,383,318 14.740 2.22%
2020-08-11 0 15.30 15.28 15.30 14.52 15.50 4,547,045 69,087,231 15.194 14.52 14.50 14.52 13.78 14.71 4,791,870 14.418 5.23%
2020-08-10 0 14.54 14.50 14.54 14.26 14.76 3,974,300 57,667,694 14.510 13.80 13.76 13.80 13.53 14.01 4,188,287 13.769 1.54%
2020-08-07 0 14.32 14.30 14.32 14.06 14.88 2,946,132 42,256,945 14.343 13.59 13.57 13.59 13.34 14.12 3,104,760 13.610 -3.24%
2020-08-06 0 14.80 14.78 14.80 14.54 15.16 3,881,364 57,527,772 14.822 14.04 14.02 14.04 13.80 14.39 4,090,347 14.064 -1.99%
2020-08-05 0 15.10 15.08 15.10 14.80 15.12 2,413,155 36,132,853 14.973 14.33 14.31 14.33 14.04 14.35 2,543,086 14.208 0.53%
2020-08-04 0 15.02 15.02 15.04 14.80 15.18 1,717,628 25,730,732 14.980 14.25 14.25 14.27 14.04 14.40 1,810,110 14.215 0.81%
2020-08-03 0 14.90 14.90 14.92 14.70 15.10 3,502,188 52,176,772 14.898 14.14 14.14 14.16 13.95 14.33 3,690,755 14.137 0.00%
2020-07-31 0 14.90 14.90 14.92 14.50 14.94 4,379,924 64,572,975 14.743 14.14 14.14 14.16 13.76 14.18 4,615,751 13.990 0.13%
2020-07-30 0 14.88 14.82 14.88 14.52 14.96 6,816,307 100,083,706 14.683 14.12 14.06 14.12 13.78 14.20 7,183,315 13.933 2.90%
2020-07-29 0 14.46 14.44 14.46 13.70 14.46 3,674,500 51,974,312 14.145 13.72 13.70 13.72 13.00 13.72 3,872,345 13.422 3.29%
2020-07-28 0 14.00 13.92 14.00 13.64 14.04 3,617,137 49,783,020 13.763 13.28 13.21 13.28 12.94 13.32 3,811,893 13.060 2.49%
2020-07-27 0 13.66 13.66 13.68 13.42 13.82 3,070,355 41,988,342 13.675 12.96 12.96 12.98 12.73 13.11 3,235,671 12.977 1.04%
2020-07-24 0 13.52 13.50 13.52 13.32 14.30 3,384,055 46,082,150 13.617 12.83 12.81 12.83 12.64 13.57 3,566,262 12.922 -4.79%
2020-07-23 0 14.20 14.18 14.20 13.82 14.26 2,042,000 28,764,640 14.087 13.47 13.46 13.47 13.11 13.53 2,151,947 13.367 -0.28%
2020-07-22 0 14.24 14.18 14.24 14.12 14.58 2,765,112 39,758,018 14.378 13.51 13.46 13.51 13.40 13.84 2,913,993 13.644 -1.25%
2020-07-21 0 14.42 14.42 14.46 14.16 14.68 2,739,500 39,424,600 14.391 13.68 13.68 13.72 13.44 13.93 2,887,002 13.656 0.84%
2020-07-20 0 14.30 14.24 14.30 13.90 14.34 4,013,391 56,888,293 14.175 13.57 13.51 13.57 13.19 13.61 4,229,483 13.450 1.85%
2020-07-17 0 14.04 14.02 14.04 13.60 14.08 3,399,000 47,265,620 13.906 13.32 13.30 13.32 12.91 13.36 3,582,011 13.195 3.85%
2020-07-16 0 13.52 13.52 13.54 13.42 14.50 11,265,691 154,930,606 13.752 12.83 12.83 12.85 12.73 13.76 11,872,266 13.050 -5.98%
2020-07-15 0 14.38 14.38 14.40 14.30 15.02 6,505,310 94,976,398 14.600 13.65 13.65 13.66 13.57 14.25 6,855,573 13.854 -2.04%
2020-07-14 0 14.68 14.60 14.68 14.56 15.08 3,410,500 50,341,723 14.761 13.93 13.85 13.93 13.82 14.31 3,594,130 14.007 -2.52%
2020-07-13 0 15.06 15.00 15.06 14.50 15.14 6,212,481 92,922,133 14.957 14.29 14.23 14.29 13.76 14.37 6,546,978 14.193 3.86%
2020-07-10 0 14.50 14.50 14.52 14.30 15.24 6,826,182 99,834,089 14.625 13.76 13.76 13.78 13.57 14.46 7,193,722 13.878 -4.86%
2020-07-09 0 15.24 15.24 15.26 14.24 15.38 9,259,790 137,991,723 14.902 14.46 14.46 14.48 13.51 14.59 9,758,362 14.141 7.32%
2020-07-08 0 14.20 14.20 14.22 13.94 14.32 9,563,001 135,127,927 14.130 13.47 13.47 13.49 13.23 13.59 10,077,899 13.408 -0.14%
2020-07-07 0 14.22 14.18 14.22 14.16 14.76 6,654,492 95,417,862 14.339 13.49 13.46 13.49 13.44 14.01 7,012,788 13.606 -0.97%
2020-07-06 0 14.36 14.34 14.36 14.24 14.70 7,650,914 110,150,866 14.397 13.63 13.61 13.63 13.51 13.95 8,062,860 13.662 -0.28%
2020-07-03 0 14.40 14.40 14.42 14.02 14.54 6,134,576 87,097,570 14.198 13.66 13.66 13.68 13.30 13.80 6,464,878 13.472 2.13%
2020-07-02 0 14.10 14.08 14.10 13.72 14.38 6,236,900 87,811,254 14.079 13.38 13.36 13.38 13.02 13.65 6,572,711 13.360 3.37%
2020-06-30 0 13.64 13.60 13.64 13.48 14.74 6,900,830 95,516,898 13.841 12.94 12.91 12.94 12.79 13.99 7,272,389 13.134 -5.54%
2020-06-29 0 14.44 14.40 14.44 14.36 14.88 2,200,507 32,126,114 14.599 13.70 13.66 13.70 13.63 14.12 2,318,988 13.854 -1.90%
2020-06-26 0 14.72 14.72 14.80 14.72 14.98 1,905,000 28,166,250 14.785 13.97 13.97 14.04 13.97 14.21 2,007,570 14.030 0.41%
2020-06-24 0 14.66 14.66 14.68 14.54 14.90 2,879,076 42,462,219 14.749 13.91 13.91 13.93 13.80 14.14 3,034,093 13.995 -0.68%
2020-06-23 0 14.76 14.76 14.80 14.10 14.84 3,259,715 47,668,790 14.624 14.01 14.01 14.04 13.38 14.08 3,435,227 13.876 3.51%
2020-06-22 0 14.26 14.24 14.26 14.12 14.76 5,176,460 74,646,815 14.420 13.53 13.51 13.53 13.40 14.01 5,455,174 13.684 -1.27%
2020-06-19 0 14.76 14.76 14.82 14.76 15.10 5,140,715 76,245,899 14.832 13.71 13.71 13.76 13.71 14.02 5,536,165 13.772 -2.89%
2020-06-18 0 15.20 15.18 15.20 14.88 15.32 1,915,083 28,987,819 15.137 14.11 14.10 14.11 13.82 14.23 2,062,401 14.055 1.60%
2020-06-17 0 14.96 14.92 14.96 14.50 15.18 4,729,729 69,816,104 14.761 13.89 13.85 13.89 13.46 14.10 5,093,564 13.707 0.40%
2020-06-16 0 14.90 14.90 14.92 14.78 15.50 5,802,398 86,722,087 14.946 13.84 13.84 13.85 13.72 14.39 6,248,748 13.878 0.00%
2020-06-15 0 14.90 14.90 14.94 14.88 16.26 8,229,560 124,806,631 15.166 13.84 13.84 13.87 13.82 15.10 8,862,619 14.082 -5.70%
2020-06-12 0 15.80 15.80 15.84 15.56 16.04 5,945,578 94,622,557 15.915 14.67 14.67 14.71 14.45 14.89 6,402,942 14.778 -3.30%
2020-06-11 0 16.34 16.34 16.38 16.24 17.00 14,151,431 235,310,382 16.628 15.17 15.17 15.21 15.08 15.79 15,240,031 15.440 -3.88%
2020-06-10 0 17.00 17.00 17.02 16.68 17.20 7,597,911 128,715,230 16.941 15.79 15.79 15.80 15.49 15.97 8,182,381 15.731 -1.73%
2020-06-09 0 17.30 17.30 17.32 16.40 17.30 10,539,251 179,965,850 17.076 16.06 16.06 16.08 15.23 16.06 11,349,984 15.856 3.97%
2020-06-08 0 16.64 16.62 16.64 16.48 16.88 4,853,160 81,006,605 16.692 15.45 15.43 15.45 15.30 15.67 5,226,490 15.499 -0.12%
2020-06-05 0 16.66 16.62 16.66 15.66 16.74 5,021,654 82,653,114 16.459 15.47 15.43 15.47 14.54 15.54 5,407,945 15.284 4.26%
2020-06-04 0 15.98 15.94 15.98 15.72 16.28 3,685,469 58,527,842 15.881 14.84 14.80 14.84 14.60 15.12 3,968,974 14.746 -0.87%
2020-06-03 0 16.12 16.06 16.12 15.60 16.12 4,346,890 69,070,365 15.890 14.97 14.91 14.97 14.49 14.97 4,681,275 14.755 3.73%
2020-06-02 0 15.54 15.50 15.54 15.20 15.86 1,735,407 26,747,127 15.413 14.43 14.39 14.43 14.11 14.73 1,868,903 14.312 -0.38%
2020-06-01 0 15.60 15.60 15.64 15.38 15.82 3,472,536 54,184,155 15.604 14.49 14.49 14.52 14.28 14.69 3,739,661 14.489 0.26%
2020-05-29 0 15.56 15.50 15.56 14.02 15.56 8,946,368 137,209,176 15.337 14.45 14.39 14.45 13.02 14.45 9,634,568 14.241 7.16%
2020-05-28 0 14.52 14.52 14.54 14.16 14.58 5,990,252 86,399,486 14.423 13.48 13.48 13.50 13.15 13.54 6,451,053 13.393 -0.27%
2020-05-27 0 14.56 14.50 14.56 14.06 14.60 3,830,475 55,375,898 14.457 13.52 13.46 13.52 13.06 13.56 4,125,135 13.424 2.10%
2020-05-26 0 14.26 14.26 14.30 14.14 14.90 2,035,814 29,054,668 14.272 13.24 13.24 13.28 13.13 13.84 2,192,419 13.252 0.85%
2020-05-25 0 14.14 14.12 14.16 13.50 14.14 2,273,000 31,737,415 13.963 13.13 13.11 13.15 12.54 13.13 2,447,851 12.965 -0.28%
2020-05-22 0 14.18 14.12 14.18 14.10 15.04 7,363,153 105,803,255 14.369 13.17 13.11 13.17 13.09 13.97 7,929,564 13.343 -5.47%
2020-05-21 0 15.00 15.00 15.02 14.52 15.16 8,839,596 132,411,401 14.979 13.93 13.93 13.95 13.48 14.08 9,519,582 13.909 3.45%
2020-05-20 0 14.50 14.50 14.52 13.50 14.68 11,061,987 157,330,407 14.223 13.46 13.46 13.48 12.54 13.63 11,912,931 13.207 9.85%
2020-05-19 0 13.20 13.20 13.28 12.82 13.30 8,464,428 111,143,305 13.131 12.26 12.26 12.33 11.90 12.35 9,115,555 12.193 4.93%
2020-05-18 0 12.58 12.56 12.58 12.50 12.86 3,081,450 38,968,308 12.646 11.68 11.66 11.68 11.61 11.94 3,318,491 11.743 -1.26%
2020-05-15 0 12.74 12.74 12.76 12.48 12.84 7,375,500 93,794,871 12.717 11.83 11.83 11.85 11.59 11.92 7,942,861 11.809 -1.09%
2020-05-14 0 12.88 12.86 12.88 12.72 13.14 7,786,664 101,751,815 13.067 11.96 11.94 11.96 11.81 12.20 8,385,654 12.134 -2.57%
2020-05-13 0 13.22 13.22 13.24 13.12 13.30 6,663,241 88,261,031 13.246 12.28 12.28 12.29 12.18 12.35 7,175,811 12.300 -0.75%
2020-05-12 0 13.32 13.30 13.32 13.08 13.40 4,290,944 56,800,698 13.237 12.37 12.35 12.37 12.15 12.44 4,621,025 12.292 -0.89%
2020-05-11 0 13.44 13.44 13.46 13.40 13.90 3,973,392 54,129,522 13.623 12.48 12.48 12.50 12.44 12.91 4,279,045 12.650 -2.04%
2020-05-08 0 13.72 13.72 13.74 13.68 13.76 5,349,513 73,295,851 13.701 12.74 12.74 12.76 12.70 12.78 5,761,025 12.723 0.88%
2020-05-07 0 13.60 13.60 13.62 13.22 13.68 5,057,480 68,435,917 13.532 12.63 12.63 12.65 12.28 12.70 5,446,527 12.565 2.41%
2020-05-06 0 13.28 13.26 13.28 13.12 13.38 7,160,000 94,883,200 13.252 12.33 12.31 12.33 12.18 12.42 7,710,783 12.305 0.30%
2020-05-05 0 13.24 13.24 13.26 13.10 13.34 1,954,000 25,850,750 13.230 12.29 12.29 12.31 12.16 12.39 2,104,312 12.285 0.00%
2020-05-04 0 13.24 13.24 13.28 13.14 13.62 3,636,458 48,197,649 13.254 12.29 12.29 12.33 12.20 12.65 3,916,193 12.307 -3.36%
2020-04-29 0 13.70 13.68 13.70 13.50 13.76 3,272,740 44,666,571 13.648 12.72 12.70 12.72 12.54 12.78 3,524,496 12.673 0.74%
2020-04-28 0 13.60 13.58 13.60 13.44 13.92 4,074,937 55,595,991 13.643 12.63 12.61 12.63 12.48 12.93 4,388,402 12.669 -1.59%
2020-04-27 0 13.82 13.80 13.82 13.40 13.90 8,005,432 108,616,959 13.568 12.83 12.81 12.83 12.44 12.91 8,621,250 12.599 4.38%
2020-04-24 0 13.24 13.24 13.26 13.12 13.78 4,502,330 59,956,916 13.317 12.29 12.29 12.31 12.18 12.80 4,848,672 12.366 -3.78%
2020-04-23 0 13.76 13.74 13.76 13.64 14.14 2,784,373 38,339,185 13.769 12.78 12.76 12.78 12.67 13.13 2,998,561 12.786 -0.72%
2020-04-22 0 13.86 13.84 13.86 13.60 14.20 6,107,299 84,583,599 13.850 12.87 12.85 12.87 12.63 13.19 6,577,103 12.860 -1.56%
2020-04-21 0 14.08 14.06 14.08 13.94 14.62 8,027,824 113,986,106 14.199 13.07 13.06 13.07 12.94 13.58 8,645,365 13.185 2.03%
2020-04-20 0 13.80 13.78 13.80 13.50 13.84 3,313,200 45,478,439 13.726 12.81 12.80 12.81 12.54 12.85 3,568,068 12.746 0.29%
2020-04-17 0 13.76 13.70 13.76 13.62 14.46 5,697,505 79,257,418 13.911 12.78 12.72 12.78 12.65 13.43 6,135,786 12.917 -1.43%
2020-04-16 0 13.96 13.96 13.98 13.58 14.00 3,602,000 49,978,240 13.875 12.96 12.96 12.98 12.61 13.00 3,879,084 12.884 0.58%
2020-04-15 0 13.88 13.88 13.90 13.62 14.18 6,132,144 84,978,812 13.858 12.89 12.89 12.91 12.65 13.17 6,603,860 12.868 1.76%
2020-04-14 0 13.64 13.64 13.66 13.54 14.54 5,693,905 78,803,429 13.840 12.67 12.67 12.68 12.57 13.50 6,131,909 12.851 -5.28%
2020-04-09 0 14.40 14.38 14.40 14.28 14.78 9,145,000 132,671,750 14.508 13.37 13.35 13.37 13.26 13.72 9,848,480 13.471 -0.41%
2020-04-08 0 14.46 14.44 14.46 14.26 14.72 11,701,080 168,329,322 14.386 13.43 13.41 13.43 13.24 13.67 12,601,186 13.358 -2.17%
2020-04-07 0 14.78 14.74 14.78 14.12 14.86 7,275,882 106,585,456 14.649 13.72 13.69 13.72 13.11 13.80 7,835,580 13.603 6.18%
2020-04-06 0 13.92 13.90 13.92 13.06 14.02 4,269,749 58,386,279 13.674 12.93 12.91 12.93 12.13 13.02 4,598,200 12.698 4.50%
2020-04-03 0 13.32 13.30 13.32 13.12 13.78 1,971,444 26,227,378 13.304 12.37 12.35 12.37 12.18 12.80 2,123,097 12.353 -2.35%
2020-04-02 0 13.64 13.62 13.66 13.18 13.70 1,483,444 20,008,014 13.488 12.67 12.65 12.68 12.24 12.72 1,597,558 12.524 0.00%
2020-04-01 0 13.64 13.62 13.64 13.38 13.98 2,635,035 36,057,413 13.684 12.67 12.65 12.67 12.42 12.98 2,837,735 12.706 -0.29%
2020-03-31 0 13.68 13.66 13.68 13.26 14.10 2,533,262 34,297,510 13.539 12.70 12.68 12.70 12.31 13.09 2,728,133 12.572 -0.29%
2020-03-30 0 13.72 13.72 13.74 13.52 14.30 2,790,963 38,723,297 13.875 12.74 12.74 12.76 12.55 13.28 3,005,658 12.883 -1.44%
2020-03-27 0 13.92 13.90 13.92 13.78 14.38 2,631,500 36,751,669 13.966 12.93 12.91 12.93 12.80 13.35 2,833,928 12.968 -2.38%
2020-03-26 0 14.26 14.12 14.26 13.82 14.28 4,375,961 61,541,903 14.064 13.24 13.11 13.24 12.83 13.26 4,712,582 13.059 -0.70%
2020-03-25 0 14.36 14.08 14.36 13.34 14.36 8,130,446 113,410,541 13.949 13.33 13.07 13.33 12.39 13.33 8,755,881 12.952 7.65%
2020-03-24 0 13.34 13.34 13.38 12.74 13.86 3,209,619 43,029,210 13.406 12.39 12.39 12.42 11.83 12.87 3,456,519 12.449 4.71%
2020-03-23 0 12.74 12.72 12.74 12.30 13.10 7,533,536 96,698,527 12.836 11.83 11.81 11.83 11.42 12.16 8,113,054 11.919 -2.15%
2020-03-20 0 13.02 13.00 13.02 12.00 13.22 11,300,285 143,786,575 12.724 12.09 12.07 12.09 11.14 12.28 12,169,560 11.815 11.28%
2020-03-19 0 11.70 11.70 11.80 11.32 12.14 10,111,788 119,086,040 11.777 10.86 10.86 10.96 10.51 11.27 10,889,638 10.936 -2.99%
2020-03-18 0 12.06 12.06 12.08 12.06 13.16 5,604,001 70,769,918 12.628 11.20 11.20 11.22 11.20 12.22 6,035,089 11.726 -6.22%
2020-03-17 0 12.86 12.86 13.00 12.40 14.94 11,682,117 150,471,985 12.881 11.94 11.94 12.07 11.51 13.87 12,580,765 11.960 -3.31%
2020-03-16 0 13.30 13.30 13.32 13.26 14.38 4,450,759 60,666,310 13.631 12.35 12.35 12.37 12.31 13.35 4,793,134 12.657 -6.34%
2020-03-13 0 14.20 14.20 14.22 13.10 14.48 11,638,366 161,902,474 13.911 13.19 13.19 13.20 12.16 13.45 12,533,648 12.917 -2.07%
2020-03-12 0 14.50 14.50 14.54 14.48 15.48 5,365,725 79,103,938 14.742 13.46 13.46 13.50 13.45 14.37 5,778,484 13.689 -6.81%
2020-03-11 0 15.56 15.54 15.56 15.50 15.98 2,854,664 44,927,967 15.738 14.45 14.43 14.45 14.39 14.84 3,074,259 14.614 -1.77%
2020-03-10 0 15.84 15.84 15.88 15.76 16.06 8,683,773 138,048,352 15.897 14.71 14.71 14.75 14.63 14.91 9,351,773 14.762 -1.00%
2020-03-09 0 16.00 16.00 16.02 16.00 16.30 5,472,475 88,087,596 16.096 14.86 14.86 14.88 14.86 15.14 5,893,445 14.947 -3.26%
2020-03-06 0 16.54 16.54 16.56 16.22 16.80 4,000,430 66,199,071 16.548 15.36 15.36 15.38 15.06 15.60 4,308,163 15.366 0.00%
2020-03-05 0 16.54 16.54 16.56 16.24 16.88 5,438,000 89,888,614 16.530 15.36 15.36 15.38 15.08 15.67 5,856,318 15.349 1.97%
2020-03-04 0 16.22 16.20 16.22 15.80 16.44 5,231,521 84,941,439 16.236 15.06 15.04 15.06 14.67 15.27 5,633,956 15.077 1.88%
2020-03-03 0 15.92 15.92 15.94 15.76 16.12 4,968,316 79,326,599 15.966 14.78 14.78 14.80 14.63 14.97 5,350,504 14.826 0.76%
2020-03-02 0 15.80 15.80 15.82 15.20 16.36 6,958,067 110,524,711 15.884 14.67 14.67 14.69 14.11 15.19 7,493,317 14.750 3.67%
2020-02-28 0 15.24 15.24 15.34 15.24 16.00 9,296,994 144,072,784 15.497 14.15 14.15 14.24 14.15 14.86 10,012,166 14.390 -7.19%
2020-02-27 0 16.42 16.40 16.42 16.34 16.92 2,859,958 47,083,375 16.463 15.25 15.23 15.25 15.17 15.71 3,079,960 15.287 -0.48%
2020-02-26 0 16.50 16.50 16.52 16.40 16.92 3,747,039 62,236,265 16.609 15.32 15.32 15.34 15.23 15.71 4,035,280 15.423 -1.79%
2020-02-25 0 16.80 16.80 16.82 16.76 17.44 4,282,784 72,905,084 17.023 15.60 15.60 15.62 15.56 16.19 4,612,237 15.807 -4.55%
2020-02-24 0 17.60 17.60 17.62 16.92 17.80 3,952,500 69,151,800 17.496 16.34 16.34 16.36 15.71 16.53 4,256,546 16.246 -1.46%
2020-02-21 0 17.86 17.86 17.88 17.32 17.88 2,593,000 46,140,260 17.794 16.58 16.58 16.60 16.08 16.60 2,792,467 16.523 1.02%
2020-02-20 0 17.68 17.68 17.74 17.40 17.86 1,743,697 30,787,209 17.656 16.42 16.42 16.47 16.16 16.58 1,877,831 16.395 0.11%
2020-02-19 0 17.66 17.62 17.66 16.98 17.70 3,376,254 59,012,441 17.479 16.40 16.36 16.40 15.77 16.44 3,635,973 16.230 3.03%
2020-02-18 0 17.14 17.14 17.20 17.06 17.26 3,222,428 55,352,351 17.177 15.92 15.92 15.97 15.84 16.03 3,470,313 15.950 -1.49%
2020-02-17 0 17.40 17.40 17.44 16.96 17.54 1,787,590 31,106,215 17.401 16.16 16.16 16.19 15.75 16.29 1,925,100 16.158 2.11%
2020-02-14 0 17.04 17.04 17.08 16.88 17.38 2,998,595 51,331,856 17.119 15.82 15.82 15.86 15.67 16.14 3,229,262 15.896 -2.41%
2020-02-13 0 17.46 17.44 17.46 17.36 17.76 1,691,019 29,693,221 17.559 16.21 16.19 16.21 16.12 16.49 1,821,101 16.305 0.11%
2020-02-12 0 17.44 17.44 17.48 17.14 17.64 3,274,115 56,730,030 17.327 16.19 16.19 16.23 15.92 16.38 3,525,976 16.089 1.75%
2020-02-11 0 17.14 17.14 17.16 17.04 17.38 1,392,355 23,940,967 17.195 15.92 15.92 15.93 15.82 16.14 1,499,462 15.966 -0.23%
2020-02-10 0 17.18 17.18 17.20 17.02 17.54 1,946,300 33,419,655 17.171 15.95 15.95 15.97 15.80 16.29 2,096,019 15.944 -2.61%
2020-02-07 0 17.64 17.62 17.64 17.60 18.02 3,401,946 60,272,121 17.717 16.38 16.36 16.38 16.34 16.73 3,663,641 16.451 -1.34%
2020-02-06 0 17.88 17.88 17.90 17.50 18.10 8,769,667 155,619,311 17.745 16.60 16.60 16.62 16.25 16.81 9,444,274 16.478 1.13%
2020-02-05 0 17.68 17.68 17.70 17.46 18.04 4,479,980 79,791,609 17.811 16.42 16.42 16.44 16.21 16.75 4,824,603 16.538 1.73%
2020-02-04 0 17.38 17.36 17.38 17.20 17.68 1,853,322 32,213,439 17.381 16.14 16.12 16.14 15.97 16.42 1,995,889 16.140 1.88%
2020-02-03 0 17.06 17.06 17.08 16.70 17.36 4,065,231 69,149,883 17.010 15.84 15.84 15.86 15.51 16.12 4,377,949 15.795 0.71%
2020-01-31 0 16.94 16.94 16.96 16.70 17.50 4,244,700 71,762,849 16.906 15.73 15.73 15.75 15.51 16.25 4,571,224 15.699 2.42%
2020-01-30 0 16.54 16.54 16.58 16.46 17.28 4,265,100 72,084,588 16.901 15.36 15.36 15.40 15.28 16.05 4,593,193 15.694 -4.06%
2020-01-29 0 17.24 17.24 17.26 16.80 17.42 11,414,112 196,224,646 17.191 16.01 16.01 16.03 15.60 16.18 12,292,143 15.963 -4.54%
2020-01-24 0 18.06 18.06 18.10 17.72 18.16 1,309,389 23,547,180 17.983 16.77 16.77 16.81 16.45 16.86 1,410,114 16.699 2.03%
2020-01-23 0 17.70 17.70 17.72 17.42 17.90 5,719,263 101,064,470 17.671 16.44 16.44 16.45 16.18 16.62 6,159,218 16.409 -2.53%
2020-01-22 0 18.16 18.16 18.18 17.90 18.40 3,687,100 67,034,336 18.181 16.86 16.86 16.88 16.62 17.09 3,970,730 16.882 -0.66%
2020-01-21 0 18.28 18.28 18.30 18.18 19.48 8,238,241 152,747,499 18.541 16.97 16.97 16.99 16.88 18.09 8,871,968 17.217 -7.77%
2020-01-20 0 19.82 19.80 19.84 19.58 20.50 3,101,298 61,673,464 19.886 18.40 18.39 18.42 18.18 19.04 3,339,866 18.466 -1.39%
2020-01-17 0 20.10 20.05 20.10 18.82 20.45 7,281,591 145,083,184 19.925 18.66 18.62 18.66 17.48 18.99 7,841,728 18.501 7.72%
2020-01-16 0 18.66 18.62 18.66 17.74 18.68 4,502,455 82,336,823 18.287 17.33 17.29 17.33 16.47 17.35 4,848,807 16.981 4.71%
2020-01-15 0 17.82 17.80 17.82 17.78 18.34 4,978,701 89,102,945 17.897 16.55 16.53 16.55 16.51 17.03 5,361,688 16.618 -2.73%
2020-01-14 0 18.32 18.30 18.32 18.18 18.78 4,323,756 79,607,327 18.412 17.01 16.99 17.01 16.88 17.44 4,656,361 17.096 -2.14%
2020-01-13 0 18.72 18.70 18.72 18.36 18.78 4,349,000 80,801,817 18.579 17.38 17.36 17.38 17.05 17.44 4,683,547 17.252 0.00%
2020-01-10 0 18.72 18.72 18.74 18.58 18.90 1,770,433 33,155,613 18.727 17.38 17.38 17.40 17.25 17.55 1,906,624 17.390 -0.21%
2020-01-09 0 18.76 18.76 18.78 18.64 19.04 2,069,329 38,862,762 18.780 17.42 17.42 17.44 17.31 17.68 2,228,512 17.439 0.86%
2020-01-08 0 18.60 18.58 18.60 18.22 18.74 2,977,568 55,169,944 18.529 17.27 17.25 17.27 16.92 17.40 3,206,618 17.205 -0.53%
2020-01-07 0 18.70 18.66 18.70 18.54 18.90 1,657,788 30,910,501 18.646 17.36 17.33 17.36 17.22 17.55 1,785,313 17.314 -0.21%
2020-01-06 0 18.74 18.72 18.74 18.48 19.08 1,437,432 26,808,707 18.650 17.40 17.38 17.40 17.16 17.72 1,548,007 17.318 -0.85%
2020-01-03 0 18.90 18.88 18.90 18.86 19.48 2,042,000 38,822,830 19.012 17.55 17.53 17.55 17.51 18.09 2,199,081 17.654 -0.94%
2020-01-02 0 19.08 19.08 19.10 18.90 19.28 916,515 17,499,526 19.094 17.72 17.72 17.74 17.55 17.90 987,018 17.730 0.32%
2019-12-31 0 19.02 19.02 19.06 18.64 19.16 871,000 16,545,620 18.996 17.66 17.66 17.70 17.31 17.79 938,002 17.639 1.60%
2019-12-30 0 18.72 18.72 18.76 18.72 19.42 2,007,079 37,733,615 18.800 17.38 17.38 17.42 17.38 18.03 2,161,474 17.457 -1.16%
2019-12-27 0 18.94 18.92 18.94 18.62 19.04 1,684,780 31,854,430 18.907 17.59 17.57 17.59 17.29 17.68 1,814,382 17.557 0.11%
2019-12-24 0 18.92 18.92 18.94 18.50 19.00 675,000 12,662,500 18.759 17.57 17.57 17.59 17.18 17.64 726,924 17.419 0.53%
2019-12-23 0 18.82 18.76 18.82 18.46 18.82 1,586,090 29,551,169 18.631 17.48 17.42 17.48 17.14 17.48 1,708,100 17.301 1.84%
2019-12-20 0 18.48 18.48 18.50 18.44 19.04 2,591,196 48,049,388 18.543 17.16 17.16 17.18 17.12 17.68 2,790,524 17.219 -2.74%
2019-12-19 0 19.00 18.98 19.00 18.32 19.02 1,929,751 36,529,663 18.930 17.64 17.62 17.64 17.01 17.66 2,078,197 17.578 2.15%
2019-12-18 0 18.60 18.58 18.60 18.36 18.60 3,363,070 62,323,617 18.532 17.27 17.25 17.27 17.05 17.27 3,621,774 17.208 -0.11%
2019-12-17 0 18.62 18.60 18.62 18.46 18.98 3,676,604 68,297,775 18.576 17.29 17.27 17.29 17.14 17.62 3,959,427 17.249 -1.27%
2019-12-16 0 18.86 18.86 18.88 18.72 19.12 2,264,865 42,915,534 18.948 17.51 17.51 17.53 17.38 17.75 2,439,090 17.595 -0.84%
2019-12-13 0 19.02 19.00 19.02 19.00 19.44 2,148,039 40,970,148 19.073 17.66 17.64 17.66 17.64 18.05 2,313,277 17.711 0.11%
2019-12-12 0 19.00 19.00 19.02 18.90 19.12 1,897,274 36,069,828 19.011 17.64 17.64 17.66 17.55 17.75 2,043,222 17.653 -0.31%
2019-12-11 0 19.06 19.06 19.08 19.04 19.26 1,399,500 26,718,460 19.091 17.70 17.70 17.72 17.68 17.88 1,507,157 17.728 -0.52%
2019-12-10 0 19.16 19.16 19.18 19.06 19.36 2,522,727 48,420,381 19.194 17.79 17.79 17.81 17.70 17.98 2,716,788 17.823 -0.31%
2019-12-09 0 19.22 19.22 19.24 19.16 19.38 1,999,650 38,447,123 19.227 17.85 17.85 17.87 17.79 18.00 2,153,473 17.854 -0.93%
2019-12-06 0 19.40 19.36 19.40 19.28 19.56 4,440,150 86,074,385 19.385 18.01 17.98 18.01 17.90 18.16 4,781,709 18.001 -0.82%
2019-12-05 0 19.56 19.54 19.56 19.56 19.82 4,022,400 78,895,351 19.614 18.16 18.14 18.16 18.16 18.40 4,331,823 18.213 -1.21%
2019-12-04 0 19.80 19.76 19.80 19.38 19.84 5,918,187 116,684,898 19.716 18.39 18.35 18.39 18.00 18.42 6,373,444 18.308 0.92%
2019-12-03 0 19.62 19.60 19.62 19.20 19.66 3,484,877 67,893,341 19.482 18.22 18.20 18.22 17.83 18.26 3,752,951 18.091 1.98%
2019-12-02 0 19.24 19.22 19.24 18.88 19.36 2,818,000 54,032,570 19.174 17.87 17.85 17.87 17.53 17.98 3,034,775 17.804 0.94%
2019-11-29 0 19.06 19.04 19.06 18.68 19.10 3,963,426 75,103,950 18.949 17.70 17.68 17.70 17.35 17.74 4,268,313 17.596 0.95%
2019-11-28 0 18.88 18.86 18.88 17.90 19.00 7,330,300 134,543,653 18.354 17.53 17.51 17.53 16.62 17.64 7,894,184 17.043 5.47%
2019-11-27 0 17.90 17.88 17.90 17.72 18.24 2,175,500 39,048,081 17.949 16.62 16.60 16.62 16.45 16.94 2,342,850 16.667 0.56%
2019-11-26 0 17.80 17.80 17.82 17.50 18.38 6,443,924 114,519,945 17.772 16.53 16.53 16.55 16.25 17.07 6,939,623 16.502 2.42%
2019-11-25 0 17.38 17.38 17.40 17.28 17.88 1,567,000 27,293,259 17.418 16.14 16.14 16.16 16.05 16.60 1,687,542 16.173 1.16%
2019-11-22 0 17.18 17.18 17.20 17.08 17.36 2,380,669 40,931,117 17.193 15.95 15.95 15.97 15.86 16.12 2,563,802 15.965 -0.35%
2019-11-21 0 17.24 17.22 17.24 17.04 17.58 1,009,729 17,406,190 17.238 16.01 15.99 16.01 15.82 16.32 1,087,402 16.007 -1.60%
2019-11-20 0 17.52 17.48 17.52 17.30 17.60 1,220,000 21,303,360 17.462 16.27 16.23 16.27 16.06 16.34 1,313,849 16.214 -1.24%
2019-11-19 0 17.74 17.72 17.74 17.28 17.74 6,099,415 106,239,696 17.418 16.47 16.45 16.47 16.05 16.47 6,568,613 16.174 1.60%
2019-11-18 0 17.46 17.44 17.46 17.36 17.54 1,670,600 29,136,410 17.441 16.21 16.19 16.21 16.12 16.29 1,799,111 16.195 -0.68%
2019-11-15 0 17.58 17.54 17.58 17.32 17.88 3,581,000 63,142,110 17.633 16.32 16.29 16.32 16.08 16.60 3,856,469 16.373 1.03%
2019-11-14 0 17.40 17.40 17.42 17.24 17.54 2,293,153 40,120,835 17.496 16.16 16.16 16.18 16.01 16.29 2,469,554 16.246 -1.58%
2019-11-13 0 17.68 17.64 17.68 17.60 17.86 3,394,612 60,007,227 17.677 16.42 16.38 16.42 16.34 16.58 3,655,743 16.415 -1.34%
2019-11-12 0 17.92 17.90 17.92 17.74 18.14 1,609,178 28,821,926 17.911 16.64 16.62 16.64 16.47 16.84 1,732,964 16.632 1.01%
2019-11-11 0 17.74 17.72 17.74 17.62 18.10 2,231,034 39,806,888 17.842 16.47 16.45 16.47 16.36 16.81 2,402,656 16.568 -2.21%
2019-11-08 0 18.14 18.14 18.16 17.90 18.22 723,659 13,103,971 18.108 16.84 16.84 16.86 16.62 16.92 779,327 16.814 0.78%
2019-11-07 0 18.00 17.98 18.00 17.82 18.12 1,452,980 26,068,537 17.941 16.71 16.70 16.71 16.55 16.83 1,564,751 16.660 0.22%
2019-11-06 0 17.96 17.96 18.00 17.84 18.16 960,808 17,276,343 17.981 16.68 16.68 16.71 16.57 16.86 1,034,718 16.697 -0.22%
2019-11-05 0 18.00 17.96 18.00 17.80 18.06 1,674,018 29,996,155 17.919 16.71 16.68 16.71 16.53 16.77 1,802,792 16.639 0.67%
2019-11-04 0 17.88 17.84 17.88 17.76 18.06 1,398,083 24,936,531 17.836 16.60 16.57 16.60 16.49 16.77 1,505,631 16.562 -0.33%
2019-11-01 0 17.94 17.88 17.94 17.50 17.96 2,596,000 46,215,605 17.803 16.66 16.60 16.66 16.25 16.68 2,795,697 16.531 0.22%
2019-10-31 0 17.90 17.86 17.90 17.34 17.98 2,362,569 41,908,699 17.739 16.62 16.58 16.62 16.10 16.70 2,544,310 16.472 2.29%
2019-10-30 0 17.50 17.44 17.50 17.42 18.08 2,040,600 35,871,100 17.579 16.25 16.19 16.25 16.18 16.79 2,197,573 16.323 -2.23%
2019-10-29 0 17.90 17.82 17.90 17.28 17.98 3,072,171 54,480,569 17.734 16.62 16.55 16.62 16.05 16.70 3,308,498 16.467 2.87%
2019-10-28 0 17.40 17.40 17.42 17.04 17.56 1,510,000 26,271,010 17.398 16.16 16.16 16.18 15.82 16.31 1,626,157 16.155 2.35%
2019-10-25 0 17.00 17.00 17.02 16.70 17.18 2,265,144 38,555,419 17.021 15.79 15.79 15.80 15.51 15.95 2,439,390 15.805 0.59%
2019-10-24 0 16.90 16.84 16.90 16.72 17.10 2,043,218 34,394,082 16.833 15.69 15.64 15.69 15.53 15.88 2,200,393 15.631 -0.47%
2019-10-23 0 16.98 16.94 16.98 16.86 17.14 1,377,000 23,358,240 16.963 15.77 15.73 15.77 15.66 15.92 1,482,926 15.751 -1.28%
2019-10-22 0 17.20 17.18 17.20 17.18 17.54 1,388,102 23,919,853 17.232 15.97 15.95 15.97 15.95 16.29 1,494,882 16.001 -1.15%
2019-10-21 0 17.40 17.40 17.42 17.16 17.48 785,000 13,604,540 17.331 16.16 16.16 16.18 15.93 16.23 845,386 16.093 0.69%
2019-10-18 0 17.28 17.28 17.30 17.22 17.78 1,832,327 31,796,614 17.353 16.05 16.05 16.06 15.99 16.51 1,973,279 16.114 -2.04%
2019-10-17 0 17.64 17.60 17.64 17.48 17.70 1,892,000 33,323,470 17.613 16.38 16.34 16.38 16.23 16.44 2,037,542 16.355 1.26%
2019-10-16 0 17.42 17.38 17.42 17.06 17.44 2,244,157 38,907,398 17.337 16.18 16.14 16.18 15.84 16.19 2,416,789 16.099 1.75%
2019-10-15 0 17.12 17.10 17.14 16.94 17.18 1,388,000 23,729,175 17.096 15.90 15.88 15.92 15.73 15.95 1,494,772 15.875 0.23%
2019-10-14 0 17.08 17.08 17.10 16.86 17.32 1,816,000 31,044,440 17.095 15.86 15.86 15.88 15.66 16.08 1,955,696 15.874 1.91%
2019-10-11 0 16.76 16.74 16.76 16.58 16.88 1,542,165 25,827,135 16.747 15.56 15.54 15.56 15.40 15.67 1,660,796 15.551 0.36%
2019-10-10 0 16.70 16.70 16.74 16.28 16.84 1,688,866 28,053,596 16.611 15.51 15.51 15.54 15.12 15.64 1,818,782 15.424 1.83%
2019-10-09 0 16.40 16.40 16.42 16.30 16.62 1,210,855 19,867,227 16.408 15.23 15.23 15.25 15.14 15.43 1,304,000 15.236 -1.32%
2019-10-08 0 16.62 16.60 16.62 16.54 16.88 1,486,531 24,747,509 16.648 15.43 15.41 15.43 15.36 15.67 1,600,882 15.459 -1.07%
2019-10-04 0 16.80 16.80 16.82 16.64 16.98 1,695,841 28,525,455 16.821 15.60 15.60 15.62 15.45 15.77 1,826,294 15.619 1.45%
2019-10-03 0 16.56 16.56 16.60 16.22 16.66 926,510 15,318,088 16.533 15.38 15.38 15.41 15.06 15.47 997,782 15.352 0.00%
2019-10-02 0 16.56 16.56 16.58 16.20 16.66 1,778,300 29,438,450 16.554 15.38 15.38 15.40 15.04 15.47 1,915,096 15.372 1.72%
2019-09-30 0 16.28 16.28 16.30 15.92 16.50 2,208,000 36,031,070 16.318 15.12 15.12 15.14 14.78 15.32 2,377,851 15.153 -0.49%
2019-09-27 0 16.36 16.36 16.38 15.66 16.40 831,741 13,448,215 16.169 15.19 15.19 15.21 14.54 15.23 895,723 15.014 3.28%
2019-09-26 0 15.84 15.82 15.84 15.42 15.94 10,682,771 167,727,921 15.701 14.71 14.69 14.71 14.32 14.80 11,504,544 14.579 -0.38%
2019-09-25 0 15.90 15.90 15.92 15.60 16.10 2,076,060 32,852,560 15.824 14.76 14.76 14.78 14.49 14.95 2,235,761 14.694 0.13%
2019-09-24 0 15.88 15.88 15.92 15.82 16.32 6,074,000 97,151,440 15.995 14.75 14.75 14.78 14.69 15.15 6,541,243 14.852 -2.70%
2019-09-23 0 16.32 16.28 16.32 16.16 16.60 1,497,832 24,441,527 16.318 15.15 15.12 15.15 15.01 15.41 1,613,053 15.152 -0.73%
2019-09-20 0 16.44 16.42 16.44 16.24 16.82 6,416,800 105,885,866 16.501 15.27 15.25 15.27 15.08 15.62 6,910,413 15.323 -0.96%
2019-09-19 0 16.60 16.58 16.60 16.38 16.72 943,426 15,611,833 16.548 15.41 15.40 15.41 15.21 15.53 1,015,999 15.366 -0.36%
2019-09-18 0 16.66 16.60 16.66 16.40 16.90 1,736,753 28,813,179 16.590 15.47 15.41 15.47 15.23 15.69 1,870,353 15.405 -0.24%
2019-09-17 0 16.70 16.70 16.72 16.28 16.84 2,182,892 36,107,759 16.541 15.51 15.51 15.53 15.12 15.64 2,350,811 15.360 -0.24%
2019-09-16 0 16.74 16.72 16.74 16.56 16.88 1,991,776 33,199,363 16.668 15.54 15.53 15.54 15.38 15.67 2,144,993 15.478 -0.95%
2019-09-13 0 16.90 16.82 16.90 16.56 16.96 1,160,000 19,513,280 16.822 15.69 15.62 15.69 15.38 15.75 1,249,233 15.620 1.93%
2019-09-12 0 16.58 16.56 16.58 16.22 16.58 2,058,000 33,780,179 16.414 15.40 15.38 15.40 15.06 15.40 2,216,312 15.242 0.85%
2019-09-11 0 16.44 16.36 16.44 15.98 16.44 1,521,000 24,832,666 16.327 15.27 15.19 15.27 14.84 15.27 1,638,003 15.160 0.37%
2019-09-10 0 16.38 16.38 16.40 16.18 16.56 1,194,485 19,592,432 16.402 15.21 15.21 15.23 15.02 15.38 1,286,371 15.231 -0.73%
2019-09-09 0 16.50 16.46 16.50 16.42 16.78 1,134,162 18,713,705 16.500 15.32 15.28 15.32 15.25 15.58 1,221,407 15.321 0.00%
2019-09-06 0 16.50 16.46 16.50 16.20 17.00 6,515,860 107,205,335 16.453 15.32 15.28 15.32 15.04 15.79 7,017,093 15.278 -2.48%
2019-09-05 0 16.92 16.90 16.92 16.50 17.14 5,887,500 99,601,374 16.917 15.71 15.69 15.71 15.32 15.92 6,340,396 15.709 3.30%
2019-09-04 0 16.38 16.36 16.38 16.12 16.52 6,615,934 107,739,871 16.285 15.21 15.19 15.21 14.97 15.34 7,124,865 15.122 3.02%
2019-09-03 0 15.90 15.88 15.90 15.70 16.00 2,005,000 31,847,300 15.884 14.76 14.75 14.76 14.58 14.86 2,159,235 14.749 -0.63%
2019-09-02 0 16.00 15.96 16.00 15.64 16.12 3,386,949 54,105,657 15.975 14.86 14.82 14.86 14.52 14.97 3,647,490 14.834 1.65%
2019-08-30 0 15.74 15.72 15.74 15.64 16.00 3,796,186 60,041,269 15.816 14.62 14.60 14.62 14.52 14.86 4,088,208 14.686 -0.13%
2019-08-29 0 15.76 15.74 15.76 14.64 15.88 3,050,500 47,565,657 15.593 14.63 14.62 14.63 13.59 14.75 3,285,160 14.479 1.55%
2019-08-28 0 15.52 15.50 15.52 15.04 15.76 2,919,937 45,359,962 15.535 14.41 14.39 14.41 13.97 14.63 3,144,553 14.425 0.91%
2019-08-27 0 15.38 15.36 15.38 15.28 15.52 3,796,742 58,355,363 15.370 14.28 14.26 14.28 14.19 14.41 4,088,807 14.272 -0.13%
2019-08-26 0 15.40 15.38 15.40 14.86 15.50 3,700,700 57,283,800 15.479 14.30 14.28 14.30 13.80 14.39 3,985,377 14.373 -2.53%
2019-08-23 0 15.80 15.76 15.80 15.54 15.86 3,546,531 55,788,201 15.730 14.67 14.63 14.67 14.43 14.73 3,819,348 14.607 0.00%
2019-08-22 0 15.80 15.76 15.80 15.50 15.90 4,125,000 64,766,289 15.701 14.67 14.63 14.67 14.39 14.76 4,442,316 14.579 0.64%
2019-08-21 0 15.70 15.68 15.70 14.96 15.74 3,082,772 47,942,918 15.552 14.58 14.56 14.58 13.89 14.62 3,319,914 14.441 3.02%
2019-08-20 0 15.24 15.22 15.24 15.10 15.44 2,779,665 42,491,067 15.286 14.15 14.13 14.15 14.02 14.34 2,993,491 14.194 0.53%
2019-08-19 0 15.16 15.14 15.16 14.82 15.26 2,817,406 42,609,681 15.124 14.08 14.06 14.08 13.76 14.17 3,034,135 14.043 3.84%
2019-08-16 0 14.60 14.56 14.60 13.80 14.66 4,282,764 61,136,694 14.275 13.56 13.52 13.56 12.81 13.61 4,612,216 13.255 4.73%
2019-08-15 0 13.94 13.92 13.94 13.82 14.16 4,264,604 59,424,239 13.934 12.94 12.93 12.94 12.83 13.15 4,592,659 12.939 -1.83%
2019-08-14 0 14.20 14.20 14.22 14.12 14.60 2,996,628 43,092,621 14.380 13.19 13.19 13.20 13.11 13.56 3,227,144 13.353 -1.39%
2019-08-13 0 14.40 14.40 14.42 14.26 14.72 2,413,510 34,780,567 14.411 13.37 13.37 13.39 13.24 13.67 2,599,169 13.381 -1.91%
2019-08-12 0 14.68 14.68 14.72 14.58 14.94 700,700 10,324,344 14.734 13.63 13.63 13.67 13.54 13.87 754,601 13.682 -1.21%
2019-08-09 0 14.86 14.86 14.88 14.80 15.22 8,056,817 120,866,354 15.002 13.80 13.80 13.82 13.74 14.13 8,676,588 13.930 0.00%
2019-08-08 0 14.86 14.84 14.86 14.56 14.92 2,985,508 44,199,277 14.805 13.80 13.78 13.80 13.52 13.85 3,215,168 13.747 2.20%
2019-08-07 0 14.54 14.54 14.58 14.38 14.78 3,469,065 50,441,796 14.540 13.50 13.50 13.54 13.35 13.72 3,735,923 13.502 -0.27%
2019-08-06 0 14.58 14.58 14.60 14.28 14.70 11,125,000 161,453,310 14.513 13.54 13.54 13.56 13.26 13.65 11,980,791 13.476 -1.22%
2019-08-05 0 14.76 14.76 14.78 14.64 14.96 3,264,793 48,206,082 14.765 13.71 13.71 13.72 13.59 13.89 3,515,937 13.711 -1.47%
2019-08-02 0 14.98 14.98 15.00 14.96 15.26 3,636,600 54,743,042 15.053 13.91 13.91 13.93 13.89 14.17 3,916,346 13.978 -3.73%
2019-08-01 0 15.56 15.54 15.56 15.38 15.80 3,172,400 49,355,776 15.558 14.45 14.43 14.45 14.28 14.67 3,416,437 14.447 0.78%
2019-07-31 0 15.44 15.44 15.48 15.30 15.74 2,819,213 43,478,606 15.422 14.34 14.34 14.37 14.21 14.62 3,036,081 14.321 -1.78%
2019-07-30 0 15.72 15.72 15.78 15.72 16.26 1,294,000 20,554,035 15.884 14.60 14.60 14.65 14.60 15.10 1,393,541 14.750 -0.38%
2019-07-29 0 15.78 15.72 15.78 15.60 16.10 1,595,522 25,179,140 15.781 14.65 14.60 14.65 14.49 14.95 1,718,258 14.654 -1.62%
2019-07-26 0 16.04 16.04 16.06 16.04 16.46 2,155,256 34,886,781 16.187 14.89 14.89 14.91 14.89 15.28 2,321,049 15.031 -2.08%
2019-07-25 0 16.38 16.38 16.40 16.04 16.44 2,634,633 42,869,522 16.272 15.21 15.21 15.23 14.89 15.27 2,837,302 15.109 2.37%
2019-07-24 0 16.00 16.00 16.06 15.90 16.36 2,093,149 33,675,027 16.088 14.86 14.86 14.91 14.76 15.19 2,254,165 14.939 0.63%
2019-07-23 0 15.90 15.90 15.92 15.80 16.16 3,109,580 49,687,319 15.979 14.76 14.76 14.78 14.67 15.01 3,348,785 14.837 -1.12%
2019-07-22 0 16.08 16.06 16.08 16.04 16.34 1,097,412 17,735,396 16.161 14.93 14.91 14.93 14.89 15.17 1,181,830 15.007 -1.23%
2019-07-19 0 16.28 16.28 16.30 16.12 16.46 3,297,755 53,787,883 16.310 15.12 15.12 15.14 14.97 15.28 3,551,435 15.145 0.12%
2019-07-18 0 16.26 16.26 16.28 16.12 16.68 1,801,083 29,375,284 16.310 15.10 15.10 15.12 14.97 15.49 1,939,631 15.145 -2.05%
2019-07-17 0 16.60 16.60 16.62 16.52 16.96 4,838,000 81,287,813 16.802 15.41 15.41 15.43 15.34 15.75 5,210,163 15.602 0.00%
2019-07-16 0 16.60 16.60 16.62 16.52 17.16 3,185,600 53,404,246 16.764 15.41 15.41 15.43 15.34 15.93 3,430,652 15.567 -3.38%
2019-07-15 0 17.18 17.16 17.18 16.20 17.34 6,958,000 117,970,040 16.955 15.95 15.93 15.95 15.04 16.10 7,493,245 15.744 5.40%
2019-07-12 0 16.30 16.30 16.32 16.18 16.50 2,155,000 35,126,020 16.300 15.14 15.14 15.15 15.02 15.32 2,320,774 15.135 0.00%
2019-07-11 0 16.30 16.26 16.32 16.02 16.48 1,317,000 21,469,040 16.301 15.14 15.10 15.15 14.88 15.30 1,418,310 15.137 0.37%
2019-07-10 0 16.24 16.22 16.24 16.06 16.44 2,750,000 44,578,481 16.210 15.08 15.06 15.08 14.91 15.27 2,961,544 15.052 0.25%
2019-07-09 0 16.20 16.18 16.20 15.92 16.56 4,604,500 74,176,840 16.110 15.04 15.02 15.04 14.78 15.38 4,958,701 14.959 -2.64%
2019-07-08 0 16.64 16.60 16.64 16.32 17.60 7,592,499 126,380,355 16.645 15.45 15.41 15.45 15.15 16.34 8,176,552 15.456 -0.95%
2019-07-05 0 16.80 16.78 16.80 16.32 16.84 8,983,041 150,581,957 16.763 15.60 15.58 15.60 15.15 15.64 9,674,062 15.566 3.58%
2019-07-04 0 16.22 16.22 16.24 16.00 16.64 6,924,475 112,563,231 16.256 15.06 15.06 15.08 14.86 15.45 7,457,141 15.095 -2.17%
2019-07-03 0 16.58 16.52 16.58 15.86 16.70 6,371,000 104,311,130 16.373 15.40 15.34 15.40 14.73 15.51 6,861,090 15.203 3.80%
2019-07-02 0 16.28 16.26 16.28 16.00 16.44 4,655,166 76,018,667 16.330 14.83 14.81 14.83 14.58 14.98 5,109,380 14.878 3.69%
2019-06-28 0 15.70 15.70 15.72 15.32 15.78 2,180,091 34,185,573 15.681 14.30 14.30 14.32 13.96 14.38 2,392,807 14.287 2.08%
2019-06-27 0 15.38 15.38 15.42 15.14 15.58 11,374,640 174,705,306 15.359 14.01 14.01 14.05 13.79 14.19 12,484,486 13.994 1.18%
2019-06-26 0 15.20 15.18 15.20 15.10 15.72 4,313,926 65,554,292 15.196 13.85 13.83 13.85 13.76 14.32 4,734,844 13.845 -1.68%
2019-06-25 0 15.46 15.42 15.46 15.32 16.02 2,881,021 44,669,884 15.505 14.09 14.05 14.09 13.96 14.60 3,162,128 14.127 -3.50%
2019-06-24 0 16.02 16.00 16.02 15.88 16.44 2,695,222 43,531,183 16.151 14.60 14.58 14.60 14.47 14.98 2,958,200 14.715 -2.20%
2019-06-21 0 16.38 16.38 16.40 16.04 16.70 7,341,022 119,795,826 16.319 14.92 14.92 14.94 14.61 15.22 8,057,300 14.868 2.12%
2019-06-20 0 16.04 16.00 16.04 15.30 16.04 3,904,363 61,965,663 15.871 14.61 14.58 14.61 13.94 14.61 4,285,319 14.460 4.29%
2019-06-19 0 15.38 15.36 15.38 15.28 15.58 8,045,149 123,720,432 15.378 14.01 13.99 14.01 13.92 14.19 8,830,130 14.011 2.40%
2019-06-18 0 15.02 15.00 15.02 14.84 15.98 5,795,551 87,010,056 15.013 13.68 13.67 13.68 13.52 14.56 6,361,034 13.679 -0.92%
2019-06-17 0 15.16 15.16 15.20 15.12 15.74 4,052,699 61,966,101 15.290 13.81 13.81 13.85 13.78 14.34 4,448,129 13.931 -2.82%
2019-06-14 0 15.60 15.60 15.62 15.30 15.86 1,360,320 21,114,689 15.522 14.21 14.21 14.23 13.94 14.45 1,493,049 14.142 -0.51%
2019-06-13 0 15.68 15.68 15.72 15.56 15.86 1,331,000 20,861,242 15.673 14.29 14.29 14.32 14.18 14.45 1,460,868 14.280 -0.88%
2019-06-12 0 15.82 15.82 15.86 15.66 16.80 3,191,154 50,815,273 15.924 14.41 14.41 14.45 14.27 15.31 3,502,521 14.508 -3.18%
2019-06-11 0 16.34 16.30 16.34 15.72 16.40 4,022,409 64,868,824 16.127 14.89 14.85 14.89 14.32 14.94 4,414,883 14.693 3.94%
2019-06-10 0 15.72 15.72 15.80 15.70 16.40 7,137,657 113,907,321 15.959 14.32 14.32 14.40 14.30 14.94 7,834,092 14.540 1.55%
2019-06-06 0 15.48 15.46 15.48 15.36 15.98 2,990,000 46,648,450 15.601 14.10 14.09 14.10 13.99 14.56 3,281,740 14.215 -3.13%
2019-06-05 0 15.98 15.98 16.00 15.96 16.40 2,024,327 32,576,982 16.093 14.56 14.56 14.58 14.54 14.94 2,221,845 14.662 0.50%
2019-06-04 0 15.90 15.86 15.90 15.74 16.06 2,887,335 45,868,301 15.886 14.49 14.45 14.49 14.34 14.63 3,169,058 14.474 -0.25%
2019-06-03 0 15.94 15.94 15.96 15.48 16.26 5,327,893 84,674,883 15.893 14.52 14.52 14.54 14.10 14.81 5,847,746 14.480 -1.85%
2019-05-31 0 16.24 16.24 16.26 16.24 16.86 2,690,270 44,091,735 16.389 14.80 14.80 14.81 14.80 15.36 2,952,765 14.932 -0.85%
2019-05-30 0 16.38 16.38 16.42 16.34 16.86 2,833,068 46,870,426 16.544 14.92 14.92 14.96 14.89 15.36 3,109,496 15.073 -1.80%
2019-05-29 0 16.68 16.68 16.70 16.64 16.90 2,607,318 43,587,740 16.717 15.20 15.20 15.22 15.16 15.40 2,861,719 15.231 0.36%
2019-05-28 0 16.62 16.62 16.64 16.62 17.16 6,201,224 103,321,143 16.661 15.14 15.14 15.16 15.14 15.63 6,806,290 15.180 -1.31%
2019-05-27 0 16.84 16.84 16.88 16.50 17.04 2,033,000 34,142,970 16.794 15.34 15.34 15.38 15.03 15.53 2,231,364 15.301 0.12%
2019-05-24 0 16.82 16.80 16.82 16.78 17.36 2,331,000 39,667,650 17.017 15.32 15.31 15.32 15.29 15.82 2,558,440 15.505 -1.18%
2019-05-23 0 17.02 17.02 17.08 16.78 17.38 2,298,213 39,520,473 17.196 15.51 15.51 15.56 15.29 15.83 2,522,454 15.667 -1.62%
2019-05-22 0 17.30 17.26 17.30 17.00 18.12 7,796,057 134,685,813 17.276 15.76 15.73 15.76 15.49 16.51 8,556,734 15.740 1.76%
2019-05-21 0 17.00 17.00 17.06 16.60 17.50 7,463,800 127,312,555 17.057 15.49 15.49 15.54 15.12 15.94 8,192,058 15.541 2.29%
2019-05-20 0 16.62 16.60 16.62 15.20 17.78 6,915,548 114,793,463 16.599 15.14 15.12 15.14 13.85 16.20 7,590,312 15.124 -7.67%
2019-05-17 0 18.00 18.00 18.02 17.90 18.10 4,176,000 75,253,022 18.020 16.40 16.40 16.42 16.31 16.49 4,583,460 16.418 1.58%
2019-05-16 0 17.72 17.72 17.78 17.70 18.22 3,240,404 57,884,049 17.863 16.14 16.14 16.20 16.13 16.60 3,556,577 16.275 -2.10%
2019-05-15 0 18.10 18.06 18.12 17.80 18.16 3,655,297 65,821,514 18.007 16.49 16.45 16.51 16.22 16.55 4,011,951 16.406 0.33%
2019-05-14 0 18.04 18.02 18.04 17.60 18.28 6,128,799 109,742,710 17.906 16.44 16.42 16.44 16.04 16.65 6,726,798 16.314 -1.31%
2019-05-10 0 18.28 18.28 18.34 18.02 18.60 4,573,133 83,495,543 18.258 16.65 16.65 16.71 16.42 16.95 5,019,343 16.635 1.11%
2019-05-09 0 18.08 18.08 18.14 18.08 18.62 3,153,939 57,497,770 18.230 16.47 16.47 16.53 16.47 16.96 3,461,675 16.610 -2.27%
2019-05-08 0 18.50 18.46 18.50 18.44 19.00 2,275,015 42,371,638 18.625 16.86 16.82 16.86 16.80 17.31 2,496,993 16.969 -2.12%
2019-05-07 0 18.90 18.90 18.92 18.90 19.58 3,077,749 58,470,429 18.998 17.22 17.22 17.24 17.22 17.84 3,378,051 17.309 -1.15%
2019-05-06 0 19.12 19.10 19.12 18.90 19.60 3,365,264 64,072,086 19.039 17.42 17.40 17.42 17.22 17.86 3,693,619 17.347 -3.34%
2019-05-03 0 19.78 19.76 19.78 19.50 19.90 1,462,088 28,931,542 19.788 18.02 18.00 18.02 17.77 18.13 1,604,747 18.029 0.00%
2019-05-02 0 19.78 19.74 19.78 19.50 20.20 2,052,530 40,681,778 19.820 18.02 17.99 18.02 17.77 18.40 2,252,799 18.058 -1.84%
2019-04-30 0 20.15 20.05 20.15 19.52 20.20 2,543,987 50,768,806 19.956 18.36 18.27 18.36 17.78 18.40 2,792,209 18.182 2.60%
2019-04-29 0 19.64 19.64 19.66 19.46 19.80 2,696,733 52,924,775 19.626 17.89 17.89 17.91 17.73 18.04 2,959,859 17.881 -0.41%
2019-04-26 0 19.72 19.62 19.72 19.42 19.72 3,593,507 70,421,425 19.597 17.97 17.88 17.97 17.69 17.97 3,944,133 17.855 1.86%
2019-04-25 0 19.36 19.36 19.38 19.36 19.82 1,981,673 38,767,898 19.563 17.64 17.64 17.66 17.64 18.06 2,175,029 17.824 -1.33%
2019-04-24 0 19.62 19.54 19.62 19.38 19.64 2,934,905 57,275,155 19.515 17.88 17.80 17.88 17.66 17.89 3,221,269 17.780 0.72%
2019-04-23 0 19.48 19.42 19.48 19.38 19.98 2,001,300 39,047,974 19.511 17.75 17.69 17.75 17.66 18.20 2,196,571 17.777 -1.42%
2019-04-18 0 19.76 19.76 19.78 19.38 19.82 2,320,631 45,679,825 19.684 18.00 18.00 18.02 17.66 18.06 2,547,060 17.934 1.96%
2019-04-17 0 19.38 19.36 19.38 19.30 19.50 2,105,869 40,801,672 19.375 17.66 17.64 17.66 17.58 17.77 2,311,343 17.653 -0.62%
2019-04-16 0 19.50 19.48 19.50 19.28 19.92 2,395,480 46,679,563 19.487 17.77 17.75 17.77 17.57 18.15 2,629,212 17.754 -1.22%
2019-04-15 0 19.74 19.74 19.76 19.74 19.98 3,741,614 74,195,896 19.830 17.99 17.99 18.00 17.99 18.20 4,106,691 18.067 -0.30%
2019-04-12 0 19.80 19.80 19.82 19.44 19.94 2,254,460 44,561,297 19.766 18.04 18.04 18.06 17.71 18.17 2,474,432 18.009 2.06%
2019-04-11 0 19.40 19.40 19.42 19.40 19.90 3,522,565 68,954,678 19.575 17.68 17.68 17.69 17.68 18.13 3,866,269 17.835 -1.12%
2019-04-10 0 19.62 19.60 19.62 19.50 19.80 2,439,414 47,860,264 19.620 17.88 17.86 17.88 17.77 18.04 2,677,432 17.875 -1.51%
2019-04-09 0 19.92 19.90 19.92 19.74 20.10 4,289,336 85,143,974 19.850 18.15 18.13 18.15 17.99 18.31 4,707,855 18.086 0.50%
2019-04-08 0 19.82 19.80 19.82 19.50 19.90 2,931,324 57,973,757 19.777 18.06 18.04 18.06 17.77 18.13 3,217,339 18.019 0.61%
2019-04-04 0 19.70 19.70 19.72 19.44 20.50 5,154,360 102,249,554 19.837 17.95 17.95 17.97 17.71 18.68 5,657,281 18.074 -0.81%
2019-04-03 0 19.86 19.86 19.90 19.36 20.20 5,442,455 107,956,333 19.836 18.09 18.09 18.13 17.64 18.40 5,973,486 18.073 3.01%
2019-04-02 0 19.28 19.26 19.28 19.26 19.92 6,098,747 118,947,608 19.504 17.57 17.55 17.57 17.55 18.15 6,693,814 17.770 -3.60%
2019-04-01 0 20.00 19.98 20.00 19.90 21.10 10,076,515 201,904,638 20.037 18.22 18.20 18.22 18.13 19.22 11,059,700 18.256 -3.61%
2019-03-29 0 20.75 20.70 20.75 19.22 21.45 12,583,944 256,067,479 20.349 18.91 18.86 18.91 17.51 19.54 13,811,784 18.540 -7.98%
2019-03-28 0 22.55 22.55 22.60 22.35 22.90 1,309,044 29,673,957 22.668 20.55 20.55 20.59 20.36 20.86 1,436,770 20.653 0.89%
2019-03-27 0 22.35 22.35 22.40 22.20 22.70 1,730,371 38,791,423 22.418 20.36 20.36 20.41 20.23 20.68 1,899,207 20.425 -1.54%
2019-03-26 0 22.70 22.65 22.70 22.25 22.85 2,319,450 52,480,181 22.626 20.68 20.64 20.68 20.27 20.82 2,545,763 20.615 1.57%
2019-03-25 0 22.35 22.25 22.35 21.90 22.75 2,145,806 48,094,519 22.413 20.36 20.27 20.36 19.95 20.73 2,355,176 20.421 -0.45%
2019-03-22 0 22.45 22.40 22.45 22.05 22.45 2,228,015 49,739,881 22.325 20.45 20.41 20.45 20.09 20.45 2,445,407 20.340 1.81%
2019-03-21 0 22.05 22.00 22.10 21.80 22.45 2,388,662 52,738,255 22.079 20.09 20.04 20.14 19.86 20.45 2,621,728 20.116 -0.23%
2019-03-20 0 22.10 22.10 22.15 22.05 22.50 1,302,500 28,946,910 22.224 20.14 20.14 20.18 20.09 20.50 1,429,587 20.248 -0.23%
2019-03-19 0 22.15 22.15 22.20 22.00 22.30 2,000,079 44,331,605 22.165 20.18 20.18 20.23 20.04 20.32 2,195,231 20.195 0.68%
2019-03-18 0 22.00 22.00 22.05 21.60 22.15 2,466,000 54,079,100 21.930 20.04 20.04 20.09 19.68 20.18 2,706,612 19.980 1.15%
2019-03-15 0 21.75 21.75 21.80 21.70 22.25 4,109,191 89,892,026 21.876 19.82 19.82 19.86 19.77 20.27 4,510,133 19.931 -1.14%
2019-03-14 0 22.00 21.95 22.00 21.85 22.45 1,431,629 31,522,074 22.018 20.04 20.00 20.04 19.91 20.45 1,571,316 20.061 -0.68%
2019-03-13 0 22.15 22.15 22.20 22.00 22.35 2,036,855 45,225,578 22.204 20.18 20.18 20.23 20.04 20.36 2,235,595 20.230 -0.45%
2019-03-12 0 22.25 22.15 22.25 21.95 22.40 1,834,054 40,614,208 22.144 20.27 20.18 20.27 20.00 20.41 2,013,006 20.176 2.06%
2019-03-11 0 21.80 21.80 21.95 21.80 22.20 2,005,486 43,973,057 21.926 19.86 19.86 20.00 19.86 20.23 2,201,165 19.977 -0.46%
2019-03-08 0 21.90 21.90 21.95 21.70 22.50 3,357,869 73,842,463 21.991 19.95 19.95 20.00 19.77 20.50 3,685,503 20.036 -3.10%
2019-03-07 0 22.60 22.60 22.65 22.50 23.25 1,033,990 23,437,739 22.667 20.59 20.59 20.64 20.50 21.18 1,134,878 20.652 -2.16%
2019-03-06 0 23.10 23.00 23.10 22.35 23.15 2,051,606 46,765,202 22.794 21.05 20.96 21.05 20.36 21.09 2,251,785 20.768 0.43%
2019-03-05 0 23.00 22.95 23.00 22.30 23.10 2,656,753 60,268,543 22.685 20.96 20.91 20.96 20.32 21.05 2,915,978 20.668 -1.50%
2019-03-04 0 23.35 23.25 23.35 23.10 23.50 1,641,000 38,285,825 23.331 21.27 21.18 21.27 21.05 21.41 1,801,116 21.257 1.08%
2019-03-01 0 23.10 23.05 23.10 22.55 23.50 1,772,295 40,723,133 22.978 21.05 21.00 21.05 20.55 21.41 1,945,221 20.935 1.54%
2019-02-28 0 22.75 22.70 22.75 22.30 22.90 2,361,329 53,528,361 22.669 20.73 20.68 20.73 20.32 20.86 2,591,728 20.654 -1.09%
2019-02-27 0 23.00 23.00 23.05 22.15 23.30 4,063,310 91,804,686 22.594 20.96 20.96 21.00 20.18 21.23 4,459,775 20.585 -1.29%
2019-02-26 0 23.30 23.25 23.30 22.85 24.50 2,579,430 60,034,368 23.274 21.23 21.18 21.23 20.82 22.32 2,831,110 21.205 -1.89%
2019-02-25 0 23.75 23.65 23.75 23.35 23.95 2,593,022 61,330,587 23.652 21.64 21.55 21.64 21.27 21.82 2,846,028 21.550 0.00%
2019-02-22 0 23.75 23.70 23.75 22.95 23.75 4,029,450 93,680,370 23.249 21.64 21.59 21.64 20.91 21.64 4,422,611 21.182 1.93%
2019-02-21 0 23.30 23.30 23.35 22.80 23.30 1,075,604 24,941,641 23.188 21.23 21.23 21.27 20.77 21.23 1,180,553 21.127 1.08%
2019-02-20 0 23.05 23.05 23.10 22.75 23.20 1,535,927 35,348,939 23.015 21.00 21.00 21.05 20.73 21.14 1,685,790 20.969 0.22%
2019-02-19 0 23.00 23.00 23.10 22.85 23.30 1,657,658 38,130,381 23.003 20.96 20.96 21.05 20.82 21.23 1,819,399 20.958 -1.71%
2019-02-18 0 23.40 23.35 23.40 22.60 23.45 2,563,376 59,253,916 23.116 21.32 21.27 21.32 20.59 21.37 2,813,490 21.061 4.23%
2019-02-15 0 22.45 22.40 22.45 21.90 22.75 2,009,406 45,140,673 22.465 20.45 20.41 20.45 19.95 20.73 2,205,468 20.468 -1.54%
2019-02-14 0 22.80 22.75 22.80 22.40 22.90 1,530,969 34,817,797 22.742 20.77 20.73 20.77 20.41 20.86 1,680,349 20.721 0.44%
2019-02-13 0 22.70 22.70 22.80 21.65 22.80 2,700,368 60,437,980 22.381 20.68 20.68 20.77 19.73 20.77 2,963,848 20.392 5.58%
2019-02-12 0 21.50 21.50 21.55 21.15 22.20 3,637,991 78,699,758 21.633 19.59 19.59 19.63 19.27 20.23 3,992,957 19.710 -2.93%
2019-02-11 0 22.15 22.05 22.15 21.70 22.20 1,145,482 25,238,337 22.033 20.18 20.09 20.18 19.77 20.23 1,257,249 20.074 -0.45%
2019-02-08 0 22.25 22.25 22.30 21.50 22.85 2,521,681 55,906,323 22.170 20.27 20.27 20.32 19.59 20.82 2,767,726 20.199 3.49%
2019-02-04 0 21.50 21.45 21.50 20.85 21.50 317,988 6,773,552 21.301 19.59 19.54 19.59 19.00 19.59 349,015 19.408 1.18%
2019-02-01 0 21.25 21.20 21.25 21.00 21.65 1,483,231 31,483,338 21.226 19.36 19.32 19.36 19.13 19.73 1,627,953 19.339 0.24%
2019-01-31 0 21.20 21.15 21.20 21.05 21.55 2,190,677 46,422,935 21.191 19.32 19.27 19.32 19.18 19.63 2,404,426 19.307 0.24%
2019-01-30 0 21.15 21.10 21.15 20.20 21.20 1,913,338 40,239,946 21.031 19.27 19.22 19.27 18.40 19.32 2,100,026 19.162 2.17%
2019-01-29 0 20.70 20.65 20.70 20.00 20.75 1,902,326 39,015,992 20.510 18.86 18.81 18.86 18.22 18.91 2,087,940 18.686 0.49%
2019-01-28 0 20.60 20.50 20.60 20.30 20.70 828,938 17,016,569 20.528 18.77 18.68 18.77 18.50 18.86 909,819 18.703 1.23%
2019-01-25 0 20.35 20.30 20.35 19.86 20.35 1,626,062 32,949,048 20.263 18.54 18.50 18.54 18.09 18.54 1,784,720 18.462 1.50%
2019-01-24 0 20.05 19.96 20.05 19.72 20.15 1,661,004 33,068,688 19.909 18.27 18.19 18.27 17.97 18.36 1,823,071 18.139 0.35%
2019-01-23 0 19.98 19.88 19.98 19.82 20.20 2,236,175 44,591,015 19.941 18.20 18.11 18.20 18.06 18.40 2,454,363 18.168 -0.84%
2019-01-22 0 20.15 20.10 20.15 19.98 20.60 1,452,628 29,265,695 20.147 18.36 18.31 18.36 18.20 18.77 1,594,364 18.356 -1.23%
2019-01-21 0 20.40 20.35 20.40 20.20 20.55 1,195,850 24,333,925 20.349 18.59 18.54 18.59 18.40 18.72 1,312,531 18.540 -0.49%
2019-01-18 0 20.50 20.40 20.50 20.00 20.95 1,451,824 29,482,716 20.307 18.68 18.59 18.68 18.22 19.09 1,593,481 18.502 0.24%
2019-01-17 0 20.45 20.35 20.45 20.10 20.50 1,657,816 33,753,735 20.360 18.63 18.54 18.63 18.31 18.68 1,819,572 18.550 1.74%
2019-01-16 0 20.10 20.00 20.10 19.72 20.10 1,192,399 23,772,139 19.936 18.31 18.22 18.31 17.97 18.31 1,308,744 18.164 0.60%
2019-01-15 0 19.98 19.88 19.98 19.52 19.98 1,387,693 27,440,695 19.774 18.20 18.11 18.20 17.78 18.20 1,523,093 18.016 2.25%
2019-01-14 0 19.54 19.50 19.54 19.50 19.90 834,790 16,361,445 19.599 17.80 17.77 17.80 17.77 18.13 916,242 17.857 -0.81%
2019-01-11 0 19.70 19.68 19.70 19.52 20.00 1,405,922 27,641,968 19.661 17.95 17.93 17.95 17.78 18.22 1,543,101 17.913 -1.20%
2019-01-10 0 19.94 19.94 19.96 19.66 19.98 1,389,400 27,621,808 19.880 18.17 18.17 18.19 17.91 18.20 1,524,966 18.113 1.12%
2019-01-09 0 19.72 19.72 19.78 19.70 20.45 2,084,442 41,424,104 19.873 17.97 17.97 18.02 17.95 18.63 2,287,825 18.106 -1.00%
2019-01-08 0 19.92 19.88 19.92 19.72 21.00 996,108 19,861,562 19.939 18.15 18.11 18.15 17.97 19.13 1,093,300 18.167 -2.59%
2019-01-07 0 20.45 20.35 20.45 19.52 20.45 1,788,727 35,861,912 20.049 18.63 18.54 18.63 17.78 18.63 1,963,257 18.267 3.60%
2019-01-04 0 19.74 19.68 19.74 19.48 20.15 2,061,123 40,689,077 19.741 17.99 17.93 17.99 17.75 18.36 2,262,231 17.986 -1.55%
2019-01-03 0 20.05 19.96 20.05 19.48 20.05 1,770,500 35,155,932 19.856 18.27 18.19 18.27 17.75 18.27 1,943,251 18.091 0.35%
2019-01-02 0 19.98 19.94 19.98 19.66 20.10 1,057,308 21,046,767 19.906 18.20 18.17 18.20 17.91 18.31 1,160,472 18.136 -0.35%
2018-12-31 0 20.05 20.05 20.10 19.30 20.25 1,278,776 25,621,400 20.036 18.27 18.27 18.31 17.58 18.45 1,403,549 18.255 2.30%
2018-12-28 0 19.60 19.58 19.60 19.26 19.74 861,101 16,767,992 19.473 17.86 17.84 17.86 17.55 17.99 945,120 17.742 -0.20%
2018-12-27 0 19.64 19.62 19.64 19.48 19.94 1,786,244 35,089,438 19.644 17.89 17.88 17.89 17.75 18.17 1,960,531 17.898 0.41%
2018-12-24 0 19.56 19.44 19.56 19.20 19.76 2,049,042 39,799,654 19.424 17.82 17.71 17.82 17.49 18.00 2,248,971 17.697 0.41%
2018-12-21 0 19.48 19.48 19.50 19.14 19.78 2,768,286 53,932,742 19.482 17.75 17.75 17.77 17.44 18.02 3,038,393 17.750 -1.91%
2018-12-20 0 19.86 19.76 19.86 19.60 20.25 2,034,150 40,456,018 19.888 18.09 18.00 18.09 17.86 18.45 2,232,626 18.120 -0.60%
2018-12-19 0 19.98 19.96 19.98 19.80 20.10 1,532,122 30,559,117 19.946 18.20 18.19 18.20 18.04 18.31 1,681,614 18.172 -0.84%
2018-12-18 0 20.15 20.10 20.15 20.00 20.70 1,852,861 37,412,782 20.192 18.36 18.31 18.36 18.22 18.86 2,033,648 18.397 -3.82%
2018-12-17 0 20.95 20.95 21.00 20.75 21.25 1,867,467 39,307,559 21.049 19.09 19.09 19.13 18.91 19.36 2,049,679 19.177 -2.33%
2018-12-14 0 21.45 21.35 21.45 20.75 21.45 2,616,341 55,697,369 21.288 19.54 19.45 19.54 18.91 19.54 2,871,623 19.396 1.18%
2018-12-13 0 21.20 21.15 21.20 20.65 21.20 999,219 21,006,077 21.022 19.32 19.27 19.32 18.81 19.32 1,096,715 19.154 1.92%
2018-12-12 0 20.80 20.70 20.80 20.30 21.00 846,988 17,610,048 20.791 18.95 18.86 18.95 18.50 19.13 929,630 18.943 2.72%
2018-12-11 0 20.25 20.25 20.30 19.92 20.65 2,721,590 55,261,762 20.305 18.45 18.45 18.50 18.15 18.81 2,987,141 18.500 -0.74%
2018-12-10 0 20.40 20.30 20.40 19.88 20.50 1,517,000 30,615,530 20.182 18.59 18.50 18.59 18.11 18.68 1,665,017 18.388 -1.92%
2018-12-07 0 20.80 20.80 20.85 20.45 21.45 1,734,049 36,080,431 20.807 18.95 18.95 19.00 18.63 19.54 1,903,244 18.957 -1.42%
2018-12-06 0 21.10 21.10 21.15 20.65 21.10 1,701,948 35,627,285 20.933 19.22 19.22 19.27 18.81 19.22 1,868,010 19.072 0.72%
2018-12-05 0 20.95 20.90 20.95 20.50 21.10 2,516,509 52,572,706 20.891 19.09 19.04 19.09 18.68 19.22 2,762,050 19.034 -1.41%
2018-12-04 0 21.25 21.15 21.25 20.50 21.30 2,107,445 44,469,196 21.101 19.36 19.27 19.36 18.68 19.41 2,313,073 19.225 -0.23%
2018-12-03 0 21.30 21.20 21.30 20.90 21.45 1,302,427 27,669,584 21.245 19.41 19.32 19.41 19.04 19.54 1,429,507 19.356 1.19%
2018-11-30 0 21.05 21.00 21.05 20.45 21.20 9,237,349 194,221,388 21.026 19.18 19.13 19.18 18.63 19.32 10,138,655 19.157 2.68%
2018-11-29 0 20.50 20.45 20.50 20.35 20.95 2,576,531 52,709,337 20.457 18.68 18.63 18.68 18.54 19.09 2,827,928 18.639 0.00%
2018-11-28 0 20.50 20.45 20.50 20.25 21.00 3,076,025 63,044,839 20.496 18.68 18.63 18.68 18.45 19.13 3,376,159 18.674 -1.20%
2018-11-27 0 20.75 20.55 20.75 19.62 21.00 3,712,436 76,212,041 20.529 18.91 18.72 18.91 17.88 19.13 4,074,666 18.704 6.52%
2018-11-26 0 19.48 19.46 19.48 19.30 19.74 1,295,000 25,279,710 19.521 17.75 17.73 17.75 17.58 17.99 1,421,356 17.786 0.93%
2018-11-23 0 19.30 19.26 19.30 19.22 19.92 2,022,000 39,553,033 19.561 17.58 17.55 17.58 17.51 18.15 2,219,290 17.822 -3.31%
2018-11-22 0 19.96 19.96 19.98 19.64 20.20 1,864,750 37,090,989 19.891 18.19 18.19 18.20 17.89 18.40 2,046,697 18.122 1.32%
2018-11-21 0 19.70 19.68 19.70 19.02 19.80 1,728,166 33,783,160 19.549 17.95 17.93 17.95 17.33 18.04 1,896,787 17.811 1.44%
2018-11-20 0 19.42 19.40 19.42 19.30 20.00 1,378,263 26,893,974 19.513 17.69 17.68 17.69 17.58 18.22 1,512,743 17.778 -3.86%
2018-11-19 0 20.20 20.15 20.20 19.86 20.50 1,522,250 30,694,538 20.164 18.40 18.36 18.40 18.09 18.68 1,670,779 18.371 1.61%
2018-11-16 0 19.88 19.84 19.88 19.60 20.20 1,496,523 29,669,578 19.826 18.11 18.08 18.11 17.86 18.40 1,642,542 18.063 -0.85%
2018-11-15 0 20.05 20.00 20.05 19.46 20.05 1,954,424 38,683,767 19.793 18.27 18.22 18.27 17.73 18.27 2,145,121 18.033 3.46%
2018-11-14 0 19.38 19.32 19.38 19.00 19.50 5,135,026 99,718,096 19.419 17.66 17.60 17.66 17.31 17.77 5,636,061 17.693 0.41%
2018-11-13 0 19.30 19.24 19.30 18.84 19.54 1,813,162 34,916,388 19.257 17.58 17.53 17.58 17.17 17.80 1,990,076 17.545 1.05%
2018-11-12 0 19.10 19.06 19.10 18.94 19.30 1,381,400 26,345,608 19.072 17.40 17.37 17.40 17.26 17.58 1,516,186 17.376 0.95%
2018-11-09 0 18.92 18.90 18.92 18.70 19.20 2,441,175 46,155,874 18.907 17.24 17.22 17.24 17.04 17.49 2,679,365 17.226 -0.53%
2018-11-08 0 19.02 19.00 19.02 18.98 19.72 2,778,000 53,281,199 19.180 17.33 17.31 17.33 17.29 17.97 3,049,055 17.475 -1.86%
2018-11-07 0 19.38 19.32 19.38 19.12 19.56 1,297,058 25,105,217 19.356 17.66 17.60 17.66 17.42 17.82 1,423,614 17.635 -0.31%
2018-11-06 0 19.44 19.40 19.44 19.14 19.78 1,699,000 32,898,170 19.363 17.71 17.68 17.71 17.44 18.02 1,864,775 17.642 -1.02%
2018-11-05 0 19.64 19.58 19.64 19.04 20.20 2,097,850 41,187,546 19.633 17.89 17.84 17.89 17.35 18.40 2,302,541 17.888 -2.29%
2018-11-02 0 20.10 20.05 20.10 19.64 20.20 4,217,790 84,284,818 19.983 18.31 18.27 18.31 17.89 18.40 4,629,328 18.207 4.58%
2018-11-01 0 19.22 19.20 19.22 18.82 19.46 4,277,704 81,368,880 19.022 17.51 17.49 17.51 17.15 17.73 4,695,088 17.331 1.16%
2018-10-31 0 19.00 18.86 19.00 17.90 19.00 4,651,275 85,110,485 18.298 17.31 17.18 17.31 16.31 17.31 5,105,109 16.672 5.44%
2018-10-30 0 18.02 18.00 18.02 17.60 18.42 4,494,000 80,757,795 17.970 16.42 16.40 16.42 16.04 16.78 4,932,488 16.373 1.46%
2018-10-29 0 17.76 17.76 17.78 17.58 18.20 5,126,397 91,437,689 17.837 16.18 16.18 16.20 16.02 16.58 5,626,590 16.251 1.14%
2018-10-26 0 17.56 17.56 17.58 17.44 17.98 3,536,634 62,514,246 17.676 16.00 16.00 16.02 15.89 16.38 3,881,710 16.105 -1.35%
2018-10-25 0 17.80 17.78 17.80 17.42 17.80 3,207,734 56,663,733 17.665 16.22 16.20 16.22 15.87 16.22 3,520,719 16.094 0.34%
2018-10-24 0 17.74 17.74 17.78 17.66 18.50 6,139,748 110,796,960 18.046 16.16 16.16 16.20 16.09 16.86 6,738,815 16.442 -2.85%
2018-10-23 0 18.26 18.26 18.28 18.10 18.64 2,771,470 50,721,392 18.301 16.64 16.64 16.65 16.49 16.98 3,041,888 16.674 -1.19%
2018-10-22 0 18.48 18.48 18.50 17.98 18.58 1,297,000 23,911,700 18.436 16.84 16.84 16.86 16.38 16.93 1,423,551 16.797 3.36%
2018-10-19 0 17.88 17.76 17.88 17.38 18.16 5,079,441 90,043,766 17.727 16.29 16.18 16.29 15.83 16.55 5,575,052 16.151 0.79%
2018-10-18 0 17.74 17.70 17.74 17.60 18.20 3,046,837 53,886,016 17.686 16.16 16.13 16.16 16.04 16.58 3,344,123 16.114 -1.88%
2018-10-16 0 18.08 18.06 18.08 17.68 18.16 3,174,682 57,155,514 18.004 16.47 16.45 16.47 16.11 16.55 3,484,442 16.403 2.61%
2018-10-15 0 17.62 17.60 17.62 17.40 17.84 1,959,238 34,543,401 17.631 16.05 16.04 16.05 15.85 16.25 2,150,405 16.064 0.11%
2018-10-12 0 17.60 17.60 17.62 17.14 17.70 3,797,746 66,007,022 17.381 16.04 16.04 16.05 15.62 16.13 4,168,299 15.835 2.68%
2018-10-11 0 17.14 17.14 17.16 17.06 17.82 3,790,500 65,212,910 17.204 15.62 15.62 15.63 15.54 16.24 4,160,346 15.675 -6.03%
2018-10-10 0 18.24 18.24 18.30 17.82 18.46 2,353,928 42,934,917 18.240 16.62 16.62 16.67 16.24 16.82 2,583,605 16.618 2.36%
2018-10-09 0 17.82 17.76 17.82 17.36 18.00 3,155,040 56,013,814 17.754 16.24 16.18 16.24 15.82 16.40 3,462,883 16.175 1.60%
2018-10-08 0 17.54 17.54 17.60 17.50 18.16 5,629,000 99,269,950 17.635 15.98 15.98 16.04 15.94 16.55 6,178,233 16.068 -2.66%
2018-10-05 0 18.02 18.02 18.06 17.90 18.74 2,998,267 54,107,034 18.046 16.42 16.42 16.45 16.31 17.07 3,290,814 16.442 -3.94%
2018-10-04 0 18.76 18.72 18.76 18.60 19.34 1,987,500 37,390,630 18.813 17.09 17.06 17.09 16.95 17.62 2,181,424 17.140 -1.78%
2018-10-03 0 19.10 19.08 19.10 18.88 19.74 2,700,040 51,484,673 19.068 17.40 17.38 17.40 17.20 17.99 2,963,488 17.373 -3.14%
2018-10-02 0 19.72 19.72 19.74 19.66 20.40 1,884,000 37,468,920 19.888 17.97 17.97 17.99 17.91 18.59 2,067,826 18.120 -3.10%
2018-09-28 0 20.35 20.30 20.35 20.10 20.40 2,687,000 54,653,125 20.340 18.54 18.50 18.54 18.31 18.59 2,949,176 18.532 2.36%
2018-09-27 0 19.88 19.86 19.88 19.68 20.25 2,866,846 57,055,610 19.902 18.11 18.09 18.11 17.93 18.45 3,146,570 18.133 -0.10%
2018-09-26 0 19.90 19.90 19.92 19.36 20.05 2,198,923 43,641,173 19.847 18.13 18.13 18.15 17.64 18.27 2,413,476 18.082 1.84%
2018-09-24 0 19.54 19.50 19.54 19.32 19.70 1,525,000 29,975,911 19.656 17.80 17.77 17.80 17.60 17.95 1,673,797 17.909 -1.31%
2018-09-21 0 19.80 19.78 19.80 19.46 20.40 4,828,706 95,420,321 19.761 18.04 18.02 18.04 17.73 18.59 5,299,852 18.004 0.51%
2018-09-20 0 19.70 19.68 19.70 19.52 20.80 2,083,217 41,252,569 19.802 17.95 17.93 17.95 17.78 18.95 2,286,481 18.042 0.41%
2018-09-19 0 19.62 19.60 19.62 19.16 19.64 1,635,344 31,849,845 19.476 17.88 17.86 17.88 17.46 17.89 1,794,908 17.745 3.26%
2018-09-18 0 19.00 18.96 19.00 18.50 19.10 2,556,000 48,347,300 18.915 17.31 17.27 17.31 16.86 17.40 2,805,394 17.234 0.21%
2018-09-17 0 18.96 18.94 18.96 18.68 19.00 1,476,010 27,917,158 18.914 17.27 17.26 17.27 17.02 17.31 1,620,027 17.233 0.53%
2018-09-14 0 18.86 18.84 18.86 18.72 19.10 3,337,851 63,038,874 18.886 17.18 17.17 17.18 17.06 17.40 3,663,532 17.207 -0.21%
2018-09-13 0 18.90 18.88 18.90 18.44 18.94 3,336,291 62,380,933 18.698 17.22 17.20 17.22 16.80 17.26 3,661,819 17.036 3.62%
2018-09-12 0 18.24 18.22 18.24 18.02 18.80 7,420,800 135,261,222 18.227 16.62 16.60 16.62 16.42 17.13 8,144,862 16.607 -0.11%
2018-09-11 0 18.26 18.26 18.30 17.80 19.10 6,736,960 122,459,255 18.177 16.64 16.64 16.67 16.22 17.40 7,394,298 16.561 -4.30%
2018-09-10 0 19.08 19.08 19.10 19.00 19.50 1,329,508 25,478,328 19.164 17.38 17.38 17.40 17.31 17.77 1,459,231 17.460 -1.14%
2018-09-07 0 19.30 19.26 19.30 19.26 19.88 4,842,958 94,408,681 19.494 17.58 17.55 17.58 17.55 18.11 5,315,495 17.761 -1.43%
2018-09-06 0 19.58 19.58 19.60 19.42 19.80 2,088,664 40,940,267 19.601 17.84 17.84 17.86 17.69 18.04 2,292,459 17.859 0.72%
2018-09-05 0 19.44 19.40 19.44 19.22 20.30 3,202,801 62,329,835 19.461 17.71 17.68 17.71 17.51 18.50 3,515,305 17.731 -1.92%
2018-09-04 0 19.82 19.82 19.84 19.38 20.10 3,819,760 74,586,973 19.527 18.06 18.06 18.08 17.66 18.31 4,192,461 17.791 3.44%
2018-09-03 0 19.16 19.12 19.16 18.96 20.10 4,510,780 87,136,914 19.317 17.46 17.42 17.46 17.27 18.31 4,950,906 17.600 -4.68%
2018-08-31 0 20.10 20.10 20.15 20.00 20.45 5,865,156 117,922,036 20.106 18.31 18.31 18.36 18.22 18.63 6,437,431 18.318 -2.19%
2018-08-30 0 20.55 20.50 20.55 20.20 21.35 5,745,339 118,653,937 20.652 18.72 18.68 18.72 18.40 19.45 6,305,923 18.816 -3.75%
2018-08-29 0 21.35 21.30 21.35 20.85 21.40 1,932,100 40,831,315 21.133 19.45 19.41 19.45 19.00 19.50 2,120,619 19.254 0.95%
2018-08-28 0 21.15 21.10 21.15 20.90 21.55 8,781,122 186,858,608 21.280 19.27 19.22 19.27 19.04 19.63 9,637,913 19.388 -0.70%
2018-08-27 0 21.30 21.25 21.30 21.00 21.30 1,914,000 40,487,871 21.154 19.41 19.36 19.41 19.13 19.41 2,100,753 19.273 2.40%
2018-08-24 0 20.80 20.80 20.85 20.55 21.20 1,531,562 31,909,128 20.834 18.95 18.95 19.00 18.72 19.32 1,680,999 18.982 -1.42%
2018-08-23 0 21.10 21.00 21.10 20.85 21.35 2,191,523 46,070,212 21.022 19.22 19.13 19.22 19.00 19.45 2,405,354 19.153 1.20%
2018-08-22 0 20.85 20.80 20.85 20.50 21.40 2,032,927 42,046,016 20.683 19.00 18.95 19.00 18.68 19.50 2,231,284 18.844 -0.95%
2018-08-21 0 21.05 21.05 21.10 20.70 21.10 1,698,735 35,535,466 20.919 19.18 19.18 19.22 18.86 19.22 1,864,484 19.059 0.48%
2018-08-20 0 20.95 20.95 21.00 20.40 21.00 2,103,074 43,568,699 20.717 19.09 19.09 19.13 18.59 19.13 2,308,275 18.875 1.45%
2018-08-17 0 20.65 20.65 20.70 20.35 21.10 5,081,000 103,725,707 20.414 18.81 18.81 18.86 18.54 19.22 5,576,763 18.600 3.87%
2018-08-16 0 19.88 19.82 19.88 19.00 20.20 2,431,000 48,012,720 19.750 18.11 18.06 18.11 17.31 18.40 2,668,197 17.994 -0.30%
2018-08-15 0 19.94 19.92 19.94 19.88 21.30 4,525,375 91,701,075 20.264 18.17 18.15 18.17 18.11 19.41 4,966,925 18.462 -3.20%
2018-08-14 0 20.60 20.60 20.65 20.30 21.35 3,927,000 80,912,730 20.604 18.77 18.77 18.81 18.50 19.45 4,310,165 18.773 -1.90%
2018-08-13 0 21.00 20.95 21.05 20.80 21.50 2,112,600 44,305,850 20.972 19.13 19.09 19.18 18.95 19.59 2,318,731 19.108 -1.64%
2018-08-10 0 21.35 21.35 21.40 21.15 21.70 2,270,924 48,323,887 21.279 19.45 19.45 19.50 19.27 19.77 2,492,502 19.388 -0.23%
2018-08-09 0 21.40 21.35 21.40 20.80 21.60 2,544,630 54,206,518 21.302 19.50 19.45 19.50 18.95 19.68 2,792,915 19.409 0.94%
2018-08-08 0 21.20 21.15 21.20 21.05 21.80 2,060,913 43,760,730 21.234 19.32 19.27 19.32 19.18 19.86 2,262,000 19.346 -1.40%
2018-08-07 0 21.50 21.45 21.50 20.80 21.55 4,737,449 100,870,181 21.292 19.59 19.54 19.59 18.95 19.63 5,199,691 19.399 2.38%
2018-08-06 0 21.00 21.00 21.10 20.95 21.60 2,924,395 61,949,321 21.184 19.13 19.13 19.22 19.09 19.68 3,209,734 19.300 -2.33%
2018-08-03 0 21.50 21.45 21.50 21.35 22.05 2,410,290 52,071,024 21.604 19.59 19.54 19.59 19.45 20.09 2,645,467 19.683 -1.83%
2018-08-02 0 21.90 21.80 21.90 21.60 22.50 2,843,054 62,247,113 21.894 19.95 19.86 19.95 19.68 20.50 3,120,456 19.948 -2.23%
2018-08-01 0 22.40 22.30 22.40 22.25 22.80 7,810,700 174,885,387 22.390 20.41 20.32 20.41 20.27 20.77 8,572,805 20.400 0.67%
2018-07-31 0 22.25 22.20 22.25 22.00 22.90 1,927,416 42,807,580 22.210 20.27 20.23 20.27 20.04 20.86 2,115,478 20.235 -1.55%
2018-07-30 0 22.60 22.55 22.60 22.25 23.00 3,070,933 69,226,454 22.542 20.59 20.55 20.59 20.27 20.96 3,370,570 20.539 -0.44%
2018-07-27 0 22.70 22.65 22.70 22.55 22.85 3,267,100 74,140,068 22.693 20.68 20.64 20.68 20.55 20.82 3,585,877 20.676 0.22%
2018-07-26 0 22.65 22.65 22.70 22.65 23.45 4,766,000 108,721,951 22.812 20.64 20.64 20.68 20.64 21.37 5,231,028 20.784 -3.00%
2018-07-25 0 23.35 23.30 23.35 23.20 23.60 1,876,280 43,753,918 23.320 21.27 21.23 21.27 21.14 21.50 2,059,352 21.246 -0.43%
2018-07-24 0 23.45 23.45 23.50 23.40 23.90 2,248,700 52,914,764 23.531 21.37 21.37 21.41 21.32 21.78 2,468,110 21.439 -1.05%
2018-07-23 0 23.70 23.70 23.75 23.35 23.90 2,174,340 51,180,795 23.539 21.59 21.59 21.64 21.27 21.78 2,386,495 21.446 0.64%
2018-07-20 0 23.55 23.50 23.55 23.20 23.95 2,458,937 57,774,514 23.496 21.46 21.41 21.46 21.14 21.82 2,698,860 21.407 -1.05%
2018-07-19 0 23.80 23.75 23.80 23.45 23.90 3,154,333 74,841,070 23.726 21.68 21.64 21.68 21.37 21.78 3,462,107 21.617 1.49%
2018-07-18 0 23.45 23.40 23.45 23.20 23.90 3,177,292 74,408,781 23.419 21.37 21.32 21.37 21.14 21.78 3,487,307 21.337 0.21%
2018-07-17 0 23.40 23.40 23.45 23.30 23.90 1,586,600 37,436,285 23.595 21.32 21.32 21.37 21.23 21.78 1,741,408 21.498 -2.70%
2018-07-16 0 24.05 23.95 24.05 23.20 24.05 1,979,000 47,052,075 23.776 21.91 21.82 21.91 21.14 21.91 2,172,095 21.662 2.12%
2018-07-13 0 23.55 23.45 23.55 22.85 23.55 1,737,498 40,502,529 23.311 21.46 21.37 21.46 20.82 21.46 1,907,029 21.239 3.29%
2018-07-12 0 22.80 22.80 22.85 22.60 23.15 1,980,486 45,216,648 22.831 20.77 20.77 20.82 20.59 21.09 2,173,726 20.801 0.44%
2018-07-11 0 22.70 22.65 22.70 22.50 22.75 2,398,991 54,244,400 22.611 20.68 20.64 20.68 20.50 20.73 2,633,065 20.601 -1.30%
2018-07-10 0 23.00 22.95 23.00 22.90 23.40 2,750,696 63,392,873 23.046 20.96 20.91 20.96 20.86 21.32 3,019,087 20.997 -0.43%
2018-07-09 0 23.10 23.10 23.15 22.90 23.35 1,094,000 25,273,700 23.102 21.05 21.05 21.09 20.86 21.27 1,200,744 21.048 0.87%
2018-07-06 0 22.90 22.90 22.95 22.50 23.10 1,907,240 43,508,463 22.812 20.86 20.86 20.91 20.50 21.05 2,093,333 20.784 0.66%
2018-07-05 0 22.75 22.70 22.75 22.55 22.80 2,987,953 67,704,733 22.659 20.73 20.68 20.73 20.55 20.77 3,279,493 20.645 0.66%
2018-07-04 0 22.60 22.55 22.60 22.35 22.90 1,939,942 43,832,986 22.595 20.59 20.55 20.59 20.36 20.86 2,129,226 20.586 0.89%
2018-07-03 0 22.40 22.40 22.45 21.60 22.55 4,103,246 90,997,263 22.177 20.41 20.41 20.45 19.68 20.55 4,503,608 20.205 -0.64%
2018-06-29 0 22.85 22.80 22.85 22.20 23.00 4,306,231 98,103,118 22.782 20.54 20.50 20.54 19.96 20.68 4,790,395 20.479 3.16%
2018-06-28 0 22.15 22.15 22.20 21.50 22.25 7,976,905 175,575,615 22.010 19.91 19.91 19.96 19.33 20.00 8,873,775 19.786 1.37%
2018-06-27 0 21.85 21.85 21.90 21.70 22.55 3,518,400 77,024,960 21.892 19.64 19.64 19.69 19.51 20.27 3,913,985 19.679 -2.46%
2018-06-26 0 22.40 22.40 22.45 21.40 22.55 3,632,958 80,251,821 22.090 20.14 20.14 20.18 19.24 20.27 4,041,423 19.857 2.52%
2018-06-25 0 21.85 21.85 21.90 21.70 22.50 6,929,666 152,258,323 21.972 19.64 19.64 19.69 19.51 20.23 7,708,791 19.751 -0.68%
2018-06-22 0 22.00 22.00 22.10 21.70 22.85 3,804,889 84,149,946 22.116 19.78 19.78 19.87 19.51 20.54 4,232,685 19.881 0.46%
2018-06-21 0 21.90 21.90 22.05 21.90 23.35 3,566,571 79,732,863 22.356 19.69 19.69 19.82 19.69 20.99 3,967,572 20.096 -3.74%
2018-06-20 0 22.75 22.75 22.80 22.50 23.20 2,045,303 46,660,548 22.814 20.45 20.45 20.50 20.23 20.86 2,275,263 20.508 1.11%
2018-06-19 0 22.50 22.50 22.55 22.50 23.25 4,130,500 93,529,806 22.644 20.23 20.23 20.27 20.23 20.90 4,594,906 20.355 -4.05%
2018-06-15 0 23.45 23.40 23.45 23.25 23.85 2,747,685 64,564,208 23.498 21.08 21.03 21.08 20.90 21.44 3,056,616 21.123 0.86%
2018-06-14 0 23.25 23.25 23.30 23.20 24.40 2,498,062 58,580,599 23.450 20.90 20.90 20.95 20.86 21.93 2,778,927 21.080 -2.31%
2018-06-13 0 23.80 23.80 23.85 23.50 24.15 1,655,166 39,654,293 23.958 21.39 21.39 21.44 21.12 21.71 1,841,262 21.536 1.49%
2018-06-12 0 23.45 23.45 23.55 23.10 23.85 1,259,108 29,596,856 23.506 21.08 21.08 21.17 20.77 21.44 1,400,674 21.130 -1.68%
2018-06-11 0 23.85 23.85 23.95 23.80 24.15 933,826 22,353,104 23.937 21.44 21.44 21.53 21.39 21.71 1,038,819 21.518 0.42%
2018-06-08 0 23.75 23.70 23.75 23.45 24.80 2,098,796 49,802,485 23.729 21.35 21.30 21.35 21.08 22.29 2,334,771 21.331 -2.46%
2018-06-07 0 24.35 24.30 24.35 23.90 25.00 1,404,189 34,128,198 24.305 21.89 21.84 21.89 21.48 22.47 1,562,067 21.848 -0.61%
2018-06-06 0 24.50 24.50 24.55 23.75 24.70 5,714,290 137,029,514 23.980 22.02 22.02 22.07 21.35 22.20 6,356,766 21.556 3.16%
2018-06-05 0 23.75 23.70 23.75 23.10 23.85 4,538,758 105,758,857 23.301 21.35 21.30 21.35 20.77 21.44 5,049,065 20.946 3.26%
2018-06-04 0 23.00 22.95 23.00 22.50 23.00 2,536,593 57,561,488 22.692 20.68 20.63 20.68 20.23 20.68 2,821,790 20.399 2.68%
2018-06-01 0 22.40 22.40 22.50 22.30 23.00 3,253,608 73,464,594 22.579 20.14 20.14 20.23 20.05 20.68 3,619,422 20.297 -2.40%
2018-05-31 0 22.95 22.90 22.95 22.65 23.20 8,664,747 198,506,005 22.910 20.63 20.59 20.63 20.36 20.86 9,638,953 20.594 1.77%
2018-05-30 0 22.55 22.55 22.60 22.45 23.10 2,387,227 53,973,313 22.609 20.27 20.27 20.32 20.18 20.77 2,655,631 20.324 -1.10%
2018-05-29 0 22.80 22.80 22.85 22.75 23.20 1,246,231 28,488,988 22.860 20.50 20.50 20.54 20.45 20.86 1,386,349 20.550 0.00%
2018-05-28 0 22.80 22.80 22.90 22.60 22.95 671,825 15,385,243 22.901 20.50 20.50 20.59 20.32 20.63 747,360 20.586 0.88%
2018-05-25 0 22.60 22.60 22.70 22.60 23.55 2,160,000 49,434,048 22.886 20.32 20.32 20.41 20.32 21.17 2,402,856 20.573 -1.95%
2018-05-24 0 23.05 23.05 23.10 23.05 23.70 1,624,137 37,646,571 23.179 20.72 20.72 20.77 20.72 21.30 1,806,744 20.837 -1.07%
2018-05-23 0 23.30 23.25 23.30 23.30 24.60 5,161,550 120,704,582 23.385 20.95 20.90 20.95 20.95 22.11 5,741,880 21.022 -3.32%
2018-05-21 0 24.10 24.10 24.15 23.25 24.30 2,810,689 67,568,638 24.040 21.66 21.66 21.71 20.90 21.84 3,126,704 21.610 2.99%
2018-05-18 0 23.40 23.40 23.45 23.15 23.75 1,170,174 27,509,281 23.509 21.03 21.03 21.08 20.81 21.35 1,301,741 21.133 0.21%
2018-05-17 0 23.35 23.35 23.40 23.30 23.85 1,875,028 43,997,292 23.465 20.99 20.99 21.03 20.95 21.44 2,085,844 21.093 -1.68%
2018-05-16 0 23.75 23.75 23.80 23.50 24.30 2,375,026 56,585,679 23.825 21.35 21.35 21.39 21.12 21.84 2,642,058 21.417 -2.26%
2018-05-15 0 24.30 24.25 24.30 23.85 24.75 2,273,599 55,180,293 24.270 21.84 21.80 21.84 21.44 22.25 2,529,227 21.817 -0.82%
2018-05-14 0 24.50 24.45 24.50 23.40 24.60 2,465,662 59,851,765 24.274 22.02 21.98 22.02 21.03 22.11 2,742,884 21.821 2.08%
2018-05-11 0 24.00 23.95 24.00 23.70 24.10 1,113,000 26,618,700 23.916 21.57 21.53 21.57 21.30 21.66 1,238,138 21.499 0.63%
2018-05-10 0 23.85 23.85 23.90 23.75 24.55 2,067,660 49,463,067 23.922 21.44 21.44 21.48 21.35 22.07 2,300,134 21.504 -1.65%
2018-05-09 0 24.25 24.20 24.25 22.30 24.60 4,046,300 95,826,952 23.683 21.80 21.75 21.80 20.05 22.11 4,501,239 21.289 7.54%
2018-05-08 0 22.55 22.55 22.60 22.40 22.95 1,380,860 31,313,478 22.677 20.27 20.27 20.32 20.14 20.63 1,536,115 20.385 0.89%
2018-05-07 0 22.35 22.30 22.40 22.05 22.80 1,084,740 24,211,673 22.320 20.09 20.05 20.14 19.82 20.50 1,206,701 20.064 0.68%
2018-05-04 0 22.20 22.20 22.25 22.15 22.85 1,716,000 38,500,225 22.436 19.96 19.96 20.00 19.91 20.54 1,908,936 20.168 -0.67%
2018-05-03 0 22.35 22.35 22.40 22.00 22.50 2,899,209 64,505,203 22.249 20.09 20.09 20.14 19.78 20.23 3,225,177 20.001 1.59%
2018-05-02 0 22.00 21.95 22.00 21.95 23.00 5,471,822 121,220,124 22.154 19.78 19.73 19.78 19.73 20.68 6,087,037 19.914 -4.76%
2018-04-30 0 23.10 23.10 23.15 22.45 23.20 1,758,220 40,367,642 22.959 20.77 20.77 20.81 20.18 20.86 1,955,902 20.639 2.90%
2018-04-27 0 22.45 22.40 22.45 22.25 22.80 1,572,424 35,287,328 22.441 20.18 20.14 20.18 20.00 20.50 1,749,217 20.173 1.35%
2018-04-26 0 22.15 22.05 22.15 21.85 22.60 2,193,000 48,423,925 22.081 19.91 19.82 19.91 19.64 20.32 2,439,566 19.849 -1.56%
2018-04-25 0 22.50 22.45 22.50 22.00 22.50 1,872,071 41,886,342 22.374 20.23 20.18 20.23 19.78 20.23 2,082,554 20.113 2.27%
2018-04-24 0 22.00 22.00 22.05 21.90 22.30 1,422,413 31,358,324 22.046 19.78 19.78 19.82 19.69 20.05 1,582,340 19.818 -0.45%
2018-04-23 0 22.10 22.10 22.15 22.00 22.40 4,401,263 97,406,125 22.131 19.87 19.87 19.91 19.78 20.14 4,896,111 19.895 -1.12%
2018-04-20 0 22.35 22.30 22.35 22.20 22.75 1,615,793 36,265,887 22.445 20.09 20.05 20.09 19.96 20.45 1,797,462 20.176 -1.76%
2018-04-19 0 22.75 22.70 22.75 22.55 23.00 3,768,021 85,685,226 22.740 20.45 20.41 20.45 20.27 20.68 4,191,672 20.442 -0.44%
2018-04-18 0 22.85 22.80 22.85 22.15 23.00 3,820,031 86,643,691 22.681 20.54 20.50 20.54 19.91 20.68 4,249,530 20.389 1.56%
2018-04-17 0 22.50 22.50 22.55 22.25 22.70 3,171,080 71,218,461 22.459 20.23 20.23 20.27 20.00 20.41 3,527,615 20.189 0.00%
2018-04-16 0 22.50 22.45 22.50 22.00 23.00 2,093,600 46,802,942 22.355 20.23 20.18 20.23 19.78 20.68 2,328,990 20.096 -1.32%
2018-04-13 0 22.80 22.80 22.85 22.70 23.25 2,594,210 59,414,154 22.903 20.50 20.50 20.54 20.41 20.90 2,885,886 20.588 -1.08%
2018-04-12 0 23.05 23.00 23.05 22.95 23.40 3,754,252 86,891,773 23.145 20.72 20.68 20.72 20.63 21.03 4,176,355 20.806 -1.07%
2018-04-11 0 23.30 23.25 23.30 23.05 23.50 3,105,215 72,117,955 23.225 20.95 20.90 20.95 20.72 21.12 3,454,345 20.877 1.08%
2018-04-10 0 23.05 22.95 23.05 22.30 23.15 2,934,400 66,904,220 22.800 20.72 20.63 20.72 20.05 20.81 3,264,324 20.496 2.44%
2018-04-09 0 22.50 22.50 22.55 21.80 22.60 6,727,917 150,327,076 22.344 20.23 20.23 20.27 19.60 20.32 7,484,359 20.085 1.58%
2018-04-06 0 22.15 22.15 22.20 21.65 22.30 4,786,659 105,546,644 22.050 19.91 19.91 19.96 19.46 20.05 5,324,839 19.822 3.02%
2018-04-04 0 21.50 21.50 21.55 21.45 22.65 3,946,710 86,238,737 21.851 19.33 19.33 19.37 19.28 20.36 4,390,452 19.642 -4.23%
2018-04-03 0 22.45 22.45 22.50 21.65 22.80 3,573,666 79,676,926 22.296 20.18 20.18 20.23 19.46 20.50 3,975,465 20.042 -1.32%
2018-03-29 0 22.75 22.65 22.75 21.85 22.85 5,553,304 124,967,779 22.503 20.45 20.36 20.45 19.64 20.54 6,177,680 20.229 2.02%
2018-03-28 0 22.30 22.30 22.35 22.30 23.30 3,951,854 89,110,281 22.549 20.05 20.05 20.09 20.05 20.95 4,396,174 20.270 -2.41%
2018-03-27 0 22.85 22.85 22.90 22.80 24.00 5,946,737 137,689,158 23.154 20.54 20.54 20.59 20.50 21.57 6,615,348 20.814 -3.38%
2018-03-26 0 23.65 23.65 23.70 22.80 24.60 5,101,571 120,285,793 23.578 21.26 21.26 21.30 20.50 22.11 5,675,157 21.195 -3.86%
2018-03-23 0 24.60 24.50 24.60 24.20 25.00 2,344,312 57,499,586 24.527 22.11 22.02 22.11 21.75 22.47 2,607,891 22.048 -2.38%
2018-03-22 0 25.20 25.20 25.25 24.85 26.15 2,790,810 70,930,345 25.416 22.65 22.65 22.70 22.34 23.51 3,104,590 22.847 -3.26%
2018-03-21 0 26.05 26.05 26.10 25.90 26.70 3,243,919 84,813,062 26.145 23.42 23.42 23.46 23.28 24.00 3,608,643 23.503 0.97%
2018-03-20 0 25.80 25.80 25.85 25.60 26.40 2,663,000 69,138,642 25.963 23.19 23.19 23.24 23.01 23.73 2,962,410 23.339 -3.55%
2018-03-19 0 26.75 26.75 26.80 26.60 27.10 1,965,870 52,874,032 26.896 24.05 24.05 24.09 23.91 24.36 2,186,899 24.178 0.56%
2018-03-16 0 26.60 26.55 26.60 26.00 26.60 2,214,809 58,570,658 26.445 23.91 23.87 23.91 23.37 23.91 2,463,827 23.772 1.92%
2018-03-15 0 26.10 26.10 26.15 25.70 26.50 1,181,125 30,800,612 26.077 23.46 23.46 23.51 23.10 23.82 1,313,923 23.442 0.19%
2018-03-14 0 26.05 26.05 26.10 25.35 26.85 1,727,634 44,635,372 25.836 23.42 23.42 23.46 22.79 24.14 1,921,878 23.225 -1.88%
2018-03-13 0 26.55 26.50 26.55 25.45 26.55 3,512,824 90,971,105 25.897 23.87 23.82 23.87 22.88 23.87 3,907,782 23.279 4.94%
2018-03-12 0 25.30 25.30 25.35 25.10 25.60 1,404,150 35,622,987 25.370 22.74 22.74 22.79 22.56 23.01 1,562,023 22.806 1.20%
2018-03-09 0 25.00 24.95 25.00 24.50 25.40 1,906,335 47,757,475 25.052 22.47 22.43 22.47 22.02 22.83 2,120,671 22.520 1.42%
2018-03-08 0 24.65 24.65 24.70 24.30 24.80 992,000 24,441,975 24.639 22.16 22.16 22.20 21.84 22.29 1,103,534 22.149 2.07%
2018-03-07 0 24.15 24.15 24.20 24.05 24.80 945,000 22,971,300 24.308 21.71 21.71 21.75 21.62 22.29 1,051,249 21.851 -0.62%
2018-03-06 0 24.30 24.25 24.30 24.00 24.75 1,665,144 40,424,780 24.277 21.84 21.80 21.84 21.57 22.25 1,852,362 21.823 -0.21%
2018-03-05 0 24.35 24.35 24.40 24.20 24.95 1,434,000 35,035,450 24.432 21.89 21.89 21.93 21.75 22.43 1,595,229 21.963 -2.40%
2018-03-02 0 24.95 24.90 24.95 24.55 25.00 2,858,249 70,898,203 24.805 22.43 22.38 22.43 22.07 22.47 3,179,611 22.298 -0.20%
2018-03-01 0 25.00 25.00 25.10 24.60 25.20 2,010,725 50,251,928 24.992 22.47 22.47 22.56 22.11 22.65 2,236,797 22.466 0.00%
2018-02-28 0 25.00 25.00 25.05 24.55 25.40 2,819,447 70,246,014 24.915 22.47 22.47 22.52 22.07 22.83 3,136,447 22.397 -0.99%
2018-02-27 0 25.25 25.20 25.25 25.00 25.50 1,334,646 33,656,638 25.218 22.70 22.65 22.70 22.47 22.92 1,484,705 22.669 1.00%
2018-02-26 0 25.00 24.95 25.00 24.60 25.50 2,494,486 62,140,058 24.911 22.47 22.43 22.47 22.11 22.92 2,774,949 22.393 0.40%
2018-02-23 0 24.90 24.90 24.95 24.50 25.10 4,715,985 116,637,272 24.732 22.38 22.38 22.43 22.02 22.56 5,246,219 22.233 1.63%
2018-02-22 0 24.50 24.45 24.50 24.25 25.00 2,547,466 62,887,723 24.686 22.02 21.98 22.02 21.80 22.47 2,833,886 22.191 -1.61%
2018-02-21 0 24.90 24.80 24.90 24.20 25.15 3,980,000 98,521,200 24.754 22.38 22.29 22.38 21.75 22.61 4,427,484 22.252 2.47%
2018-02-20 0 24.30 24.20 24.30 23.80 24.50 830,967 20,134,953 24.231 21.84 21.75 21.84 21.39 22.02 924,395 21.782 -0.41%
2018-02-15 0 24.40 24.40 24.45 24.10 25.20 624,374 15,330,656 24.554 21.93 21.93 21.98 21.66 22.65 694,574 22.072 2.09%
2018-02-14 0 23.90 23.90 23.95 23.25 24.00 2,568,000 60,502,991 23.560 21.48 21.48 21.53 20.90 21.57 2,856,729 21.179 2.14%
2018-02-13 0 23.40 23.40 23.45 23.15 23.85 2,362,662 55,628,582 23.545 21.03 21.03 21.08 20.81 21.44 2,628,304 21.165 3.77%
2018-02-12 0 22.55 22.50 22.55 22.25 22.90 4,884,858 110,217,583 22.563 20.27 20.23 20.27 20.00 20.59 5,434,079 20.283 0.89%
2018-02-09 0 22.35 22.35 22.40 21.95 23.30 9,233,600 207,347,960 22.456 20.09 20.09 20.14 19.73 20.95 10,271,764 20.186 -6.87%
2018-02-08 0 24.00 23.90 24.00 23.60 24.30 11,969,516 286,534,948 23.939 21.57 21.48 21.57 21.21 21.84 13,315,288 21.519 0.63%
2018-02-07 0 23.85 23.80 23.85 23.45 24.80 7,068,235 171,267,244 24.231 21.44 21.39 21.44 21.08 22.29 7,862,940 21.782 1.71%
2018-02-06 0 23.45 23.45 23.50 23.35 24.20 5,649,600 133,310,115 23.596 21.08 21.08 21.12 20.99 21.75 6,284,803 21.212 -4.09%
2018-02-05 0 24.45 24.45 24.55 23.65 24.70 4,251,953 103,855,941 24.425 21.98 21.98 22.07 21.26 22.20 4,730,014 21.957 0.00%
2018-02-02 0 24.45 24.45 24.50 24.35 24.75 1,372,177 33,673,531 24.540 21.98 21.98 22.02 21.89 22.25 1,526,455 22.060 0.00%
2018-02-01 0 24.45 24.45 24.50 24.35 25.15 2,820,998 69,636,928 24.685 21.98 21.98 22.02 21.89 22.61 3,138,172 22.190 -0.41%
2018-01-31 0 24.55 24.55 24.65 24.15 25.30 2,837,099 69,773,656 24.593 22.07 22.07 22.16 21.71 22.74 3,156,083 22.108 -1.01%
2018-01-30 0 24.80 24.80 24.85 24.05 25.20 4,302,591 106,048,379 24.648 22.29 22.29 22.34 21.62 22.65 4,786,345 22.156 -2.17%
2018-01-29 0 25.35 25.30 25.35 24.90 25.55 1,899,235 47,885,061 25.213 22.79 22.74 22.79 22.38 22.97 2,112,772 22.665 -0.39%
2018-01-26 0 25.45 25.35 25.45 24.70 25.50 2,538,464 64,016,252 25.218 22.88 22.79 22.88 22.20 22.92 2,823,872 22.670 1.39%
2018-01-25 0 25.10 25.05 25.10 24.80 25.70 1,911,900 48,076,915 25.146 22.56 22.52 22.56 22.29 23.10 2,126,861 22.605 -1.18%
2018-01-24 0 25.40 25.40 25.45 24.80 25.80 2,757,220 69,696,029 25.278 22.83 22.83 22.88 22.29 23.19 3,067,223 22.723 -0.78%
2018-01-23 0 25.60 25.55 25.60 25.15 26.45 4,979,659 127,539,491 25.612 23.01 22.97 23.01 22.61 23.78 5,539,538 23.023 -2.29%
2018-01-22 0 26.20 26.10 26.20 24.80 26.20 5,348,300 137,417,325 25.694 23.55 23.46 23.55 22.29 23.55 5,949,627 23.097 6.29%
2018-01-19 0 24.65 24.65 24.70 24.25 25.05 2,015,337 49,542,254 24.583 22.16 22.16 22.20 21.80 22.52 2,241,928 22.098 -1.20%
2018-01-18 0 24.95 24.95 25.00 24.80 26.05 2,499,733 62,774,471 25.112 22.43 22.43 22.47 22.29 23.42 2,780,786 22.574 -0.60%
2018-01-17 0 25.10 25.05 25.10 24.95 25.60 2,470,787 62,199,360 25.174 22.56 22.52 22.56 22.43 23.01 2,748,586 22.630 1.62%
2018-01-16 0 24.70 24.65 24.70 24.30 25.10 3,550,734 87,934,695 24.765 22.20 22.16 22.20 21.84 22.56 3,949,955 22.262 0.82%
2018-01-15 0 24.50 24.50 24.55 24.05 26.25 5,051,700 124,905,573 24.725 22.02 22.02 22.07 21.62 23.60 5,619,679 22.226 -5.22%
2018-01-12 0 25.85 25.80 25.85 25.35 27.05 3,874,400 100,118,395 25.841 23.24 23.19 23.24 22.79 24.32 4,310,012 23.229 -4.08%
2018-01-11 0 26.95 26.95 27.00 26.15 28.00 4,079,879 109,190,969 26.763 24.23 24.23 24.27 23.51 25.17 4,538,593 24.058 3.06%
2018-01-10 0 26.15 26.15 26.20 26.10 26.50 2,260,697 59,411,111 26.280 23.51 23.51 23.55 23.46 23.82 2,514,875 23.624 0.58%
2018-01-09 0 26.00 26.00 26.05 25.50 26.50 4,567,060 119,236,949 26.108 23.37 23.37 23.42 22.92 23.82 5,080,550 23.469 0.39%
2018-01-08 0 25.90 25.80 25.90 24.90 26.10 4,781,890 123,506,605 25.828 23.28 23.19 23.28 22.38 23.46 5,319,534 23.218 3.19%
2018-01-05 0 25.10 25.05 25.10 24.25 25.20 3,906,892 97,174,157 24.872 22.56 22.52 22.56 21.80 22.65 4,346,157 22.359 2.66%
2018-01-04 0 24.45 24.40 24.45 24.00 24.70 1,583,600 38,635,895 24.398 21.98 21.93 21.98 21.57 22.20 1,761,649 21.932 1.03%
2018-01-03 0 24.20 24.20 24.25 23.85 24.80 1,773,837 42,970,882 24.225 21.75 21.75 21.80 21.44 22.29 1,973,275 21.776 0.00%
2018-01-02 0 24.20 24.15 24.20 23.40 24.45 2,454,331 58,880,036 23.990 21.75 21.71 21.75 21.03 21.98 2,730,279 21.566 3.20%
2017-12-29 0 23.45 23.45 23.50 23.20 23.65 1,988,824 46,709,462 23.486 21.08 21.08 21.12 20.86 21.26 2,212,434 21.112 1.74%
2017-12-28 0 23.05 23.00 23.05 22.65 23.05 890,100 20,404,320 22.924 20.72 20.68 20.72 20.36 20.72 990,177 20.607 0.66%
2017-12-27 0 22.90 22.85 22.90 22.65 23.40 1,312,408 29,968,259 22.835 20.59 20.54 20.59 20.36 21.03 1,459,966 20.527 -2.35%
2017-12-22 0 23.45 23.35 23.45 22.65 23.55 2,884,591 67,081,079 23.255 21.08 20.99 21.08 20.36 21.17 3,208,915 20.905 0.86%
2017-12-21 0 23.25 23.25 23.30 22.85 23.65 4,824,030 112,295,659 23.278 20.90 20.90 20.95 20.54 21.26 5,366,412 20.926 0.65%
2017-12-20 0 23.10 23.05 23.10 22.10 23.50 4,827,928 111,109,569 23.014 20.77 20.72 20.77 19.87 21.12 5,370,748 20.688 3.13%
2017-12-19 0 22.40 22.25 22.40 22.00 22.50 2,995,491 66,756,184 22.286 20.14 20.00 20.14 19.78 20.23 3,332,284 20.033 2.28%
2017-12-18 0 21.90 21.90 21.95 21.85 22.15 1,997,376 43,948,316 22.003 19.69 19.69 19.73 19.64 19.91 2,221,948 19.779 0.46%
2017-12-15 0 21.80 21.80 21.85 21.75 22.15 3,882,866 85,119,724 21.922 19.60 19.60 19.64 19.55 19.91 4,319,429 19.706 -1.13%
2017-12-14 0 22.05 21.95 22.05 21.70 22.05 4,205,075 92,492,619 21.995 19.82 19.73 19.82 19.51 19.82 4,677,865 19.772 1.61%
2017-12-13 0 21.70 21.70 21.75 21.25 21.90 1,860,720 40,370,654 21.696 19.51 19.51 19.55 19.10 19.69 2,069,927 19.503 1.17%
2017-12-12 0 21.45 21.45 21.50 21.20 22.10 2,695,631 58,191,644 21.587 19.28 19.28 19.33 19.06 19.87 2,998,710 19.406 -2.94%
2017-12-11 0 22.10 22.10 22.15 21.45 22.20 3,657,653 80,180,111 21.921 19.87 19.87 19.91 19.28 19.96 4,068,895 19.706 2.08%
2017-12-08 0 21.65 21.60 21.65 21.05 21.80 3,163,179 67,767,262 21.424 19.46 19.42 19.46 18.92 19.60 3,518,826 19.258 1.88%
2017-12-07 0 21.25 21.25 21.30 20.85 21.85 4,964,018 105,439,926 21.241 19.10 19.10 19.15 18.74 19.64 5,522,139 19.094 -0.23%
2017-12-06 0 21.30 21.30 21.35 21.15 22.30 3,301,073 71,123,225 21.545 19.15 19.15 19.19 19.01 20.05 3,672,223 19.368 -2.07%
2017-12-05 0 21.75 21.75 21.80 21.30 23.10 3,719,786 81,040,530 21.786 19.55 19.55 19.60 19.15 20.77 4,138,014 19.584 0.93%
2017-12-04 0 21.55 21.55 21.60 21.10 21.90 2,530,819 54,745,488 21.632 19.37 19.37 19.42 18.97 19.69 2,815,367 19.445 -1.15%
2017-12-01 0 21.80 21.80 21.85 21.40 22.00 4,721,507 102,519,730 21.713 19.60 19.60 19.64 19.24 19.78 5,252,362 19.519 2.11%
2017-11-30 0 21.35 21.30 21.35 20.95 22.20 7,120,662 151,373,526 21.258 19.19 19.15 19.19 18.83 19.96 7,921,261 19.110 -2.29%
2017-11-29 0 21.85 21.80 21.85 21.50 22.30 6,813,251 148,897,063 21.854 19.64 19.60 19.64 19.33 20.05 7,579,287 19.645 3.55%
2017-11-28 0 21.10 21.00 21.10 20.70 21.45 6,015,800 126,169,436 20.973 18.97 18.88 18.97 18.61 19.28 6,692,176 18.853 0.24%
2017-11-27 0 21.05 21.00 21.05 20.85 21.75 4,365,350 92,271,751 21.137 18.92 18.88 18.92 18.74 19.55 4,856,161 19.001 -0.71%
2017-11-24 0 21.20 21.15 21.20 20.45 21.30 7,078,473 148,809,259 21.023 19.06 19.01 19.06 18.38 19.15 7,874,329 18.898 2.66%
2017-11-23 0 20.65 20.60 20.65 20.05 20.70 9,096,490 186,651,311 20.519 18.56 18.52 18.56 18.02 18.61 10,119,238 18.445 3.77%
2017-11-22 0 19.90 19.86 19.90 19.50 20.20 6,117,704 121,645,430 19.884 17.89 17.85 17.89 17.53 18.16 6,805,538 17.874 2.26%
2017-11-21 0 19.46 19.44 19.46 19.32 19.72 3,642,200 71,126,494 19.528 17.49 17.48 17.49 17.37 17.73 4,051,705 17.555 0.21%
2017-11-20 0 19.42 19.40 19.42 19.20 19.88 6,222,500 120,692,217 19.396 17.46 17.44 17.46 17.26 17.87 6,922,116 17.436 -0.92%
2017-11-17 0 19.60 19.60 19.62 19.54 20.20 4,224,695 83,340,642 19.727 17.62 17.62 17.64 17.57 18.16 4,699,691 17.733 -2.24%
2017-11-16 0 20.05 20.05 20.10 19.66 20.20 3,245,100 64,714,231 19.942 18.02 18.02 18.07 17.67 18.16 3,609,957 17.927 1.78%
2017-11-15 0 19.70 19.70 19.72 19.56 19.96 2,627,200 51,773,430 19.707 17.71 17.71 17.73 17.58 17.94 2,922,585 17.715 -0.51%
2017-11-14 0 19.80 19.80 19.82 19.72 20.00 3,957,920 78,665,411 19.875 17.80 17.80 17.82 17.73 17.98 4,402,922 17.867 -0.60%
2017-11-13 0 19.92 19.92 19.94 19.76 20.15 2,458,229 48,992,458 19.930 17.91 17.91 17.92 17.76 18.11 2,734,616 17.916 -0.10%
2017-11-10 0 19.94 19.94 20.00 19.74 20.35 4,761,412 94,864,655 19.924 17.92 17.92 17.98 17.74 18.29 5,296,753 17.910 -1.77%
2017-11-09 0 20.30 20.30 20.35 19.96 20.60 3,629,028 73,975,147 20.384 18.25 18.25 18.29 17.94 18.52 4,037,052 18.324 2.32%
2017-11-08 0 19.84 19.84 19.86 19.82 20.35 2,545,242 50,806,718 19.961 17.83 17.83 17.85 17.82 18.29 2,831,412 17.944 -1.29%
2017-11-07 0 20.10 20.10 20.15 20.00 20.45 1,759,513 35,441,474 20.143 18.07 18.07 18.11 17.98 18.38 1,957,341 18.107 -0.25%
2017-11-06 0 20.15 20.15 20.25 19.96 20.65 2,278,902 45,964,250 20.169 18.11 18.11 18.20 17.94 18.56 2,535,126 18.131 -0.74%
2017-11-03 0 20.30 20.25 20.30 20.15 20.80 1,314,999 26,742,396 20.336 18.25 18.20 18.25 18.11 18.70 1,462,849 18.281 -0.73%
2017-11-02 0 20.45 20.45 20.50 20.45 21.00 1,550,496 31,955,772 20.610 18.38 18.38 18.43 18.38 18.88 1,724,823 18.527 -1.92%
2017-11-01 0 20.85 20.85 20.90 20.30 20.95 3,899,242 80,621,902 20.676 18.74 18.74 18.79 18.25 18.83 4,337,647 18.587 3.22%
2017-10-31 0 20.20 20.20 20.30 20.10 20.55 3,685,282 74,823,875 20.303 18.16 18.16 18.25 18.07 18.47 4,099,630 18.251 -1.70%
2017-10-30 0 20.55 20.50 20.55 20.00 20.80 5,409,500 110,441,975 20.416 18.47 18.43 18.47 17.98 18.70 6,017,708 18.353 4.31%
2017-10-27 0 19.70 19.70 19.74 19.08 19.96 6,755,788 132,734,477 19.648 17.71 17.71 17.74 17.15 17.94 7,515,363 17.662 4.23%
2017-10-26 0 18.90 18.90 18.92 18.74 19.10 5,040,045 95,367,259 18.922 16.99 16.99 17.01 16.85 17.17 5,606,714 17.009 -0.94%
2017-10-25 0 19.08 19.08 19.10 18.90 19.34 3,875,113 73,806,476 19.046 17.15 17.15 17.17 16.99 17.39 4,310,805 17.121 -1.04%
2017-10-24 0 19.28 19.22 19.28 19.10 19.50 4,845,290 93,474,257 19.292 17.33 17.28 17.33 17.17 17.53 5,390,062 17.342 -0.10%
2017-10-23 0 19.30 19.26 19.30 19.12 19.72 5,270,916 101,781,779 19.310 17.35 17.31 17.35 17.19 17.73 5,863,542 17.358 0.52%
2017-10-20 0 19.20 19.16 19.20 18.86 19.58 9,017,367 173,936,794 19.289 17.26 17.22 17.26 16.95 17.60 10,031,219 17.340 2.67%
2017-10-19 0 18.70 18.70 18.72 18.70 19.56 8,581,155 163,594,301 19.064 16.81 16.81 16.83 16.81 17.58 9,545,962 17.138 -3.21%
2017-10-18 0 19.32 19.32 19.34 19.28 19.90 6,455,490 126,039,084 19.524 17.37 17.37 17.39 17.33 17.89 7,181,302 17.551 -1.83%
2017-10-17 0 19.68 19.68 19.70 19.50 19.80 3,635,794 71,447,130 19.651 17.69 17.69 17.71 17.53 17.80 4,044,578 17.665 -0.61%
2017-10-16 0 19.80 19.74 19.80 19.54 19.82 5,782,019 113,993,245 19.715 17.80 17.74 17.80 17.57 17.82 6,432,110 17.723 2.06%
2017-10-13 0 19.40 19.38 19.40 19.24 19.68 6,192,500 120,058,508 19.388 17.44 17.42 17.44 17.30 17.69 6,888,743 17.428 0.31%
2017-10-12 0 19.34 19.34 19.36 19.22 20.30 11,028,950 214,510,023 19.450 17.39 17.39 17.40 17.28 18.25 12,268,971 17.484 -3.30%
2017-10-11 0 20.00 20.00 20.05 19.90 20.60 2,455,550 49,388,717 20.113 17.98 17.98 18.02 17.89 18.52 2,731,636 18.080 -1.48%
2017-10-10 0 20.30 20.25 20.30 20.10 20.45 3,120,000 63,215,400 20.261 18.25 18.20 18.25 18.07 18.38 3,470,792 18.214 0.25%
2017-10-09 0 20.25 20.25 20.30 20.10 20.55 2,919,506 59,153,441 20.261 18.20 18.20 18.25 18.07 18.47 3,247,756 18.214 -1.22%
2017-10-06 0 20.50 20.50 20.55 20.45 21.00 1,493,462 30,802,644 20.625 18.43 18.43 18.47 18.38 18.88 1,661,377 18.540 -1.44%
2017-10-04 0 20.80 20.75 20.80 20.65 21.15 1,024,131 21,319,751 20.817 18.70 18.65 18.70 18.56 19.01 1,139,277 18.713 -0.72%
2017-10-03 0 20.95 20.85 20.95 20.50 21.00 3,769,975 78,197,257 20.742 18.83 18.74 18.83 18.43 18.88 4,193,846 18.646 2.95%
2017-09-29 0 20.35 20.30 20.35 20.05 20.50 2,870,605 58,354,444 20.328 18.29 18.25 18.29 18.02 18.43 3,193,357 18.274 2.26%
2017-09-28 0 19.90 19.90 19.92 19.82 20.50 3,720,866 74,756,360 20.091 17.89 17.89 17.91 17.82 18.43 4,139,215 18.061 -1.97%
2017-09-27 0 20.30 20.30 20.35 20.10 20.70 3,224,050 65,594,057 20.345 18.25 18.25 18.29 18.07 18.61 3,586,541 18.289 -1.69%
2017-09-26 0 20.65 20.60 20.65 20.25 20.80 2,169,112 44,347,893 20.445 18.56 18.52 18.56 18.20 18.70 2,412,992 18.379 0.73%
2017-09-25 0 20.50 20.50 20.55 20.25 21.40 2,816,560 58,063,884 20.615 18.43 18.43 18.47 18.20 19.24 3,133,235 18.532 -3.30%
2017-09-22 0 21.20 21.20 21.25 21.10 21.75 1,672,124 35,601,533 21.291 19.06 19.06 19.10 18.97 19.55 1,860,126 19.139 -1.85%
2017-09-21 0 21.60 21.60 21.65 21.35 21.80 1,751,091 37,768,119 21.568 19.42 19.42 19.46 19.19 19.60 1,947,972 19.388 -0.92%
2017-09-20 0 21.80 21.70 21.80 21.35 21.80 1,569,928 33,983,919 21.647 19.60 19.51 19.60 19.19 19.60 1,746,440 19.459 1.63%
2017-09-19 0 21.45 21.40 21.45 21.25 21.90 1,364,844 29,356,740 21.509 19.28 19.24 19.28 19.10 19.69 1,518,298 19.335 -1.83%
2017-09-18 0 21.85 21.80 21.85 21.45 22.10 2,253,200 49,193,980 21.833 19.64 19.60 19.64 19.28 19.87 2,506,535 19.626 1.86%
2017-09-15 0 21.45 21.40 21.45 21.25 21.80 2,122,200 45,560,090 21.468 19.28 19.24 19.28 19.10 19.60 2,360,806 19.299 -1.15%
2017-09-14 0 21.70 21.70 21.75 21.60 22.05 1,401,000 30,564,113 21.816 19.51 19.51 19.55 19.42 19.82 1,558,519 19.611 -1.59%
2017-09-13 0 22.05 22.00 22.05 21.20 22.05 2,884,453 62,782,813 21.766 19.82 19.78 19.82 19.06 19.82 3,208,762 19.566 4.01%
2017-09-12 0 21.20 21.05 21.20 21.05 21.50 1,430,000 30,257,875 21.159 19.06 18.92 19.06 18.92 19.33 1,590,780 19.021 0.00%
2017-09-11 0 21.20 21.15 21.20 21.05 21.60 2,424,149 51,510,620 21.249 19.06 19.01 19.06 18.92 19.42 2,696,704 19.101 0.00%
2017-09-08 0 21.20 21.15 21.20 20.75 21.30 2,277,294 47,978,799 21.068 19.06 19.01 19.06 18.65 19.15 2,533,338 18.939 0.71%
2017-09-07 0 21.05 21.05 21.10 21.00 21.25 1,955,741 41,250,405 21.092 18.92 18.92 18.97 18.88 19.10 2,175,631 18.960 -0.24%
2017-09-06 0 21.10 21.10 21.15 21.00 21.25 1,866,651 39,353,510 21.082 18.97 18.97 19.01 18.88 19.10 2,076,525 18.952 -0.47%
2017-09-05 0 21.20 21.20 21.25 21.00 21.35 1,422,020 30,159,670 21.209 19.06 19.06 19.10 18.88 19.19 1,581,902 19.065 -0.24%
2017-09-04 0 21.25 21.15 21.25 20.95 21.35 1,857,722 39,324,174 21.168 19.10 19.01 19.10 18.83 19.19 2,066,592 19.029 -0.23%
2017-09-01 0 21.30 21.30 21.35 21.05 21.70 2,942,482 62,550,578 21.258 19.15 19.15 19.19 18.92 19.51 3,273,315 19.109 -0.47%
2017-08-31 0 21.40 21.25 21.40 20.75 21.40 3,115,738 65,801,626 21.119 19.24 19.10 19.24 18.65 19.24 3,466,051 18.985 2.39%
2017-08-30 0 20.90 20.85 20.90 20.35 20.90 4,083,481 84,209,874 20.622 18.79 18.74 18.79 18.29 18.79 4,542,600 18.538 2.96%
2017-08-29 0 20.30 20.30 20.35 20.10 20.85 4,689,000 95,502,635 20.367 18.25 18.25 18.29 18.07 18.74 5,216,200 18.309 -3.56%
2017-08-28 0 21.05 20.95 21.05 20.05 21.45 6,250,871 129,264,567 20.679 18.92 18.83 18.92 18.02 19.28 6,953,677 18.589 -1.41%
2017-08-25 0 21.35 21.35 21.40 21.35 22.00 1,214,629 26,174,963 21.550 19.19 19.19 19.24 19.19 19.78 1,351,194 19.372 -2.51%
2017-08-24 0 21.90 21.90 22.00 21.60 22.10 2,263,114 49,591,855 21.913 19.69 19.69 19.78 19.42 19.87 2,517,563 19.698 -0.23%
2017-08-22 0 21.95 21.90 21.95 21.60 22.15 2,448,500 53,768,957 21.960 19.73 19.69 19.73 19.42 19.91 2,723,793 19.740 2.09%
2017-08-21 0 21.50 21.50 21.55 21.30 21.85 1,258,525 27,182,527 21.599 19.33 19.33 19.37 19.15 19.64 1,400,025 19.416 -0.23%
2017-08-18 0 21.55 21.45 21.55 21.15 21.80 1,710,990 36,840,031 21.531 19.37 19.28 19.37 19.01 19.60 1,903,362 19.355 1.17%
2017-08-17 0 21.30 21.30 21.35 21.20 21.60 740,500 15,864,118 21.424 19.15 19.15 19.19 19.06 19.42 823,757 19.258 -0.70%
2017-08-16 0 21.45 21.45 21.60 21.35 22.00 1,139,620 24,613,865 21.598 19.28 19.28 19.42 19.19 19.78 1,267,751 19.415 0.70%
2017-08-15 0 21.30 21.30 21.40 21.30 22.20 1,744,250 37,706,050 21.617 19.15 19.15 19.24 19.15 19.96 1,940,362 19.432 -2.07%
2017-08-14 0 21.75 21.75 21.80 20.20 21.85 4,203,000 89,185,950 21.220 19.55 19.55 19.60 18.16 19.64 4,675,557 19.075 8.21%
2017-08-11 0 20.10 20.10 20.20 20.10 21.00 3,006,687 61,117,788 20.327 18.07 18.07 18.16 18.07 18.88 3,344,739 18.273 -4.51%
2017-08-10 0 21.05 21.05 21.10 21.00 21.50 2,153,137 45,449,261 21.108 18.92 18.92 18.97 18.88 19.33 2,395,221 18.975 -0.94%
2017-08-09 0 21.25 21.25 21.40 20.95 21.50 2,427,038 51,525,952 21.230 19.10 19.10 19.24 18.83 19.33 2,699,918 19.084 0.24%
2017-08-08 0 21.20 21.10 21.20 20.70 21.20 1,962,976 41,222,070 21.000 19.06 18.97 19.06 18.61 19.06 2,183,680 18.877 1.44%
2017-08-07 0 20.90 20.90 20.95 20.55 21.30 1,628,475 34,064,709 20.918 18.79 18.79 18.83 18.47 19.15 1,811,570 18.804 -0.48%
2017-08-04 0 21.00 20.95 21.00 20.15 21.00 3,555,800 73,541,249 20.682 18.88 18.83 18.88 18.11 18.88 3,955,590 18.592 4.22%
2017-08-03 0 20.15 20.15 20.30 20.10 20.65 2,504,846 50,786,941 20.275 18.11 18.11 18.25 18.07 18.56 2,786,474 18.226 -1.23%
2017-08-02 0 20.40 20.35 20.40 20.15 20.70 4,761,342 97,293,045 20.434 18.34 18.29 18.34 18.11 18.61 5,296,675 18.369 1.24%
2017-08-01 0 20.15 20.10 20.15 20.05 20.95 7,379,941 150,333,109 20.371 18.11 18.07 18.11 18.02 18.83 8,209,692 18.312 -2.66%
2017-07-31 0 20.70 20.65 20.75 20.45 21.10 4,100,687 84,875,009 20.698 18.61 18.56 18.65 18.38 18.97 4,561,741 18.606 -1.90%
2017-07-28 0 21.10 21.05 21.10 20.75 21.40 3,333,199 69,885,044 20.966 18.97 18.92 18.97 18.65 19.24 3,707,962 18.847 -0.24%
2017-07-27 0 21.15 21.05 21.15 20.90 21.50 2,822,047 59,625,592 21.128 19.01 18.92 19.01 18.79 19.33 3,139,339 18.993 0.00%
2017-07-26 0 21.15 21.05 21.15 20.90 22.20 4,862,436 103,327,389 21.250 19.01 18.92 19.01 18.79 19.96 5,409,136 19.102 -3.64%
2017-07-25 0 21.95 21.95 22.05 21.85 22.55 2,840,909 62,832,861 22.117 19.73 19.73 19.82 19.64 20.27 3,160,322 19.882 -3.09%
2017-07-24 0 22.65 22.65 22.70 22.15 22.65 1,198,341 26,905,392 22.452 20.36 20.36 20.41 19.91 20.36 1,333,074 20.183 0.44%
2017-07-21 0 22.55 22.40 22.55 22.20 22.55 1,094,740 24,562,276 22.437 20.27 20.14 20.27 19.96 20.27 1,217,825 20.169 1.35%
2017-07-20 0 22.25 22.25 22.45 22.25 22.90 1,977,866 44,508,940 22.504 20.00 20.00 20.18 20.00 20.59 2,200,244 20.229 -2.41%
2017-07-19 0 22.80 22.70 22.80 22.45 22.90 1,353,510 30,733,502 22.707 20.50 20.41 20.50 20.18 20.59 1,505,690 20.412 1.56%
2017-07-18 0 22.45 22.45 22.50 22.15 22.65 1,909,381 42,805,415 22.418 20.18 20.18 20.23 19.91 20.36 2,124,059 20.153 0.45%
2017-07-17 0 22.35 22.30 22.35 22.10 22.65 1,666,990 37,285,983 22.367 20.09 20.05 20.09 19.87 20.36 1,854,415 20.107 -1.11%
2017-07-14 0 22.60 22.50 22.60 22.40 22.75 1,695,000 38,235,621 22.558 20.32 20.23 20.32 20.14 20.45 1,885,574 20.278 -0.22%
2017-07-13 0 22.65 22.60 22.65 22.45 23.00 2,750,730 62,203,511 22.613 20.36 20.32 20.36 20.18 20.68 3,060,004 20.328 0.44%
2017-07-12 0 22.55 22.55 22.60 22.35 22.80 1,852,085 41,786,567 22.562 20.27 20.27 20.32 20.09 20.50 2,060,321 20.282 0.00%
2017-07-11 0 22.55 22.55 22.60 22.50 22.80 1,252,000 28,389,650 22.675 20.27 20.27 20.32 20.23 20.50 1,392,766 20.384 -0.22%
2017-07-10 0 22.60 22.60 22.70 22.45 23.00 1,279,459 29,106,675 22.749 20.32 20.32 20.41 20.18 20.68 1,423,313 20.450 0.22%
2017-07-07 0 22.55 22.55 22.75 22.50 23.00 1,063,280 24,144,792 22.708 20.27 20.27 20.45 20.23 20.68 1,182,828 20.413 -1.96%
2017-07-06 0 23.00 22.95 23.00 22.20 23.00 2,645,993 59,948,165 22.656 20.68 20.63 20.68 19.96 20.68 2,943,491 20.366 3.60%
2017-07-05 0 22.20 22.15 22.20 21.95 22.65 2,721,281 60,869,981 22.368 19.96 19.91 19.96 19.73 20.36 3,027,244 20.107 0.23%
2017-07-04 0 22.15 22.15 22.35 22.00 23.05 3,250,524 72,553,277 22.320 19.91 19.91 20.09 19.78 20.72 3,615,991 20.065 -3.70%
2017-07-03 0 23.00 22.80 23.00 22.50 23.00 2,360,005 53,674,238 22.743 20.68 20.50 20.68 20.23 20.68 2,625,348 20.445 0.00%
2017-06-30 0 23.00 22.65 23.00 22.50 23.00 2,394,876 54,536,218 22.772 20.68 20.36 20.68 20.23 20.68 2,664,140 20.470 -0.86%
2017-06-29 0 23.20 23.00 23.20 22.70 23.20 1,987,720 45,749,308 23.016 20.86 20.68 20.86 20.41 20.86 2,211,206 20.690 2.45%
2017-06-28 0 22.90 22.75 22.90 22.45 23.30 1,828,155 41,542,731 22.724 20.36 20.22 20.36 19.96 20.71 2,056,504 20.201 -0.87%
2017-06-27 0 23.10 22.90 23.10 22.80 23.30 1,814,614 41,701,175 22.981 20.54 20.36 20.54 20.27 20.71 2,041,272 20.429 -0.43%
2017-06-26 0 23.20 23.15 23.20 22.40 23.20 3,239,156 74,585,222 23.026 20.62 20.58 20.62 19.91 20.62 3,643,749 20.469 3.11%
2017-06-23 0 22.50 22.50 22.55 22.15 22.65 3,394,613 76,380,283 22.500 20.00 20.00 20.05 19.69 20.13 3,818,624 20.002 1.58%
2017-06-22 0 22.15 22.00 22.15 21.90 22.40 1,488,522 32,882,463 22.091 19.69 19.56 19.69 19.47 19.91 1,674,449 19.638 -0.23%
2017-06-21 0 22.20 22.15 22.20 22.00 22.65 2,630,904 58,432,761 22.210 19.73 19.69 19.73 19.56 20.13 2,959,522 19.744 -0.22%
2017-06-20 0 22.25 22.20 22.25 22.05 22.80 2,571,730 57,320,964 22.289 19.78 19.73 19.78 19.60 20.27 2,892,957 19.814 -2.20%
2017-06-19 0 22.75 22.65 22.75 21.00 22.90 5,692,100 127,618,784 22.420 20.22 20.13 20.22 18.67 20.36 6,403,083 19.931 8.59%
2017-06-16 0 20.95 20.95 21.20 20.95 22.00 5,814,423 124,128,782 21.348 18.62 18.62 18.85 18.62 19.56 6,540,685 18.978 -3.23%
2017-06-15 0 21.65 21.60 21.70 21.55 22.65 5,203,100 113,438,245 21.802 19.25 19.20 19.29 19.16 20.13 5,853,004 19.381 -2.70%
2017-06-14 0 22.25 22.25 22.35 22.20 22.75 1,924,310 43,015,335 22.354 19.78 19.78 19.87 19.73 20.22 2,164,670 19.872 0.00%
2017-06-13 0 22.25 22.25 22.30 22.20 22.80 2,920,100 65,360,628 22.383 19.78 19.78 19.82 19.73 20.27 3,284,841 19.898 -2.41%
2017-06-12 0 22.80 22.65 22.80 22.25 22.90 2,641,473 59,759,556 22.624 20.27 20.13 20.27 19.78 20.36 2,971,411 20.112 -0.44%
2017-06-09 0 22.90 22.90 22.95 22.45 23.35 4,148,900 94,692,365 22.823 20.36 20.36 20.40 19.96 20.76 4,667,127 20.289 -0.87%
2017-06-08 0 23.10 23.00 23.10 22.90 23.20 2,663,500 61,362,786 23.038 20.54 20.45 20.54 20.36 20.62 2,996,190 20.480 0.00%
2017-06-07 0 23.10 23.05 23.10 22.80 23.30 2,971,417 68,612,707 23.091 20.54 20.49 20.54 20.27 20.71 3,342,568 20.527 0.22%
2017-06-06 0 23.05 23.05 23.10 22.85 23.40 2,509,000 58,049,850 23.137 20.49 20.49 20.54 20.31 20.80 2,822,392 20.568 0.22%
2017-06-05 0 23.00 22.95 23.00 22.70 23.70 6,747,396 156,176,803 23.146 20.45 20.40 20.45 20.18 21.07 7,590,193 20.576 -2.54%
2017-06-02 0 23.60 23.55 23.60 22.70 23.65 3,351,619 77,910,929 23.246 20.98 20.94 20.98 20.18 21.02 3,770,260 20.665 3.06%
2017-06-01 0 22.90 22.85 22.90 22.45 23.20 2,796,233 63,938,648 22.866 20.36 20.31 20.36 19.96 20.62 3,145,502 20.327 -0.43%
2017-05-31 0 23.00 22.95 23.00 22.70 23.50 3,495,631 80,518,534 23.034 20.45 20.40 20.45 20.18 20.89 3,932,260 20.476 0.22%
2017-05-29 0 22.95 22.95 23.00 22.00 22.95 1,616,941 36,706,242 22.701 20.40 20.40 20.45 19.56 20.40 1,818,908 20.180 1.10%
2017-05-26 0 22.70 22.50 22.70 22.35 23.15 2,266,403 51,364,810 22.664 20.18 20.00 20.18 19.87 20.58 2,549,493 20.147 0.89%
2017-05-25 0 22.50 22.45 22.50 21.70 22.90 6,543,885 145,886,813 22.294 20.00 19.96 20.00 19.29 20.36 7,361,262 19.818 3.69%
2017-05-24 0 21.70 21.65 21.70 21.20 21.95 4,392,187 94,956,634 21.619 19.29 19.25 19.29 18.85 19.51 4,940,802 19.219 -0.69%
2017-05-23 0 21.85 21.75 21.85 21.25 21.85 3,579,700 77,556,850 21.666 19.42 19.33 19.42 18.89 19.42 4,026,830 19.260 3.07%
2017-05-22 0 21.20 21.20 21.40 21.20 22.35 8,833,862 191,431,037 21.670 18.85 18.85 19.02 18.85 19.87 9,937,273 19.264 -1.40%
2017-05-19 0 21.50 21.50 21.60 21.25 21.70 1,797,104 38,630,716 21.496 19.11 19.11 19.20 18.89 19.29 2,021,575 19.109 0.94%
2017-05-18 0 21.30 21.30 21.40 21.10 22.00 4,570,440 98,716,087 21.599 18.93 18.93 19.02 18.76 19.56 5,141,320 19.201 0.71%
2017-05-17 0 21.15 21.10 21.15 20.90 21.70 5,094,661 108,560,271 21.309 18.80 18.76 18.80 18.58 19.29 5,731,020 18.943 0.00%
2017-05-16 0 21.15 21.15 21.30 21.15 22.05 4,816,000 103,867,546 21.567 18.80 18.80 18.93 18.80 19.60 5,417,552 19.172 -1.17%
2017-05-15 0 21.40 21.40 21.45 21.35 22.00 3,437,760 74,096,379 21.554 19.02 19.02 19.07 18.98 19.56 3,867,160 19.160 -1.83%
2017-05-12 0 21.80 21.75 21.80 21.50 21.90 1,504,427 32,790,585 21.796 19.38 19.33 19.38 19.11 19.47 1,692,340 19.376 0.93%
2017-05-11 0 21.60 21.60 21.70 21.35 22.10 5,135,656 111,976,881 21.804 19.20 19.20 19.29 18.98 19.65 5,777,135 19.383 -0.23%
2017-05-10 0 21.65 21.65 21.70 21.65 22.45 5,476,863 119,990,860 21.909 19.25 19.25 19.29 19.25 19.96 6,160,961 19.476 -2.48%
2017-05-09 0 22.20 22.15 22.20 21.15 22.20 8,849,252 192,484,468 21.751 19.73 19.69 19.73 18.80 19.73 9,954,585 19.336 1.14%
2017-05-08 0 21.95 21.75 21.95 20.55 21.95 3,940,713 84,584,846 21.464 19.51 19.33 19.51 18.27 19.51 4,432,936 19.081 5.78%
2017-05-05 0 20.75 20.75 20.80 20.45 21.10 3,957,225 82,173,751 20.765 18.45 18.45 18.49 18.18 18.76 4,451,510 18.460 0.24%
2017-05-04 0 20.70 20.60 20.70 20.35 21.50 3,031,378 62,758,386 20.703 18.40 18.31 18.40 18.09 19.11 3,410,018 18.404 -3.04%
2017-05-02 0 21.35 21.25 21.35 20.40 21.40 4,726,388 99,909,863 21.139 18.98 18.89 18.98 18.13 19.02 5,316,747 18.792 4.15%
2017-04-28 0 20.50 20.35 20.50 20.00 20.50 2,251,450 45,697,265 20.297 18.22 18.09 18.22 17.78 18.22 2,532,672 18.043 1.23%
2017-04-27 0 20.25 20.15 20.25 20.00 20.55 3,409,992 68,531,261 20.097 18.00 17.91 18.00 17.78 18.27 3,835,924 17.866 -0.98%
2017-04-26 0 20.45 20.35 20.45 19.40 20.60 44,463,938 857,340,658 19.282 18.18 18.09 18.18 17.25 18.31 50,017,794 17.141 4.44%
2017-04-25 0 19.58 19.48 19.58 19.24 19.58 3,090,781 60,115,652 19.450 17.41 17.32 17.41 17.10 17.41 3,476,841 17.290 1.45%
2017-04-24 0 19.30 19.28 19.30 19.16 19.46 3,379,990 65,236,547 19.301 17.16 17.14 17.16 17.03 17.30 3,802,174 17.158 0.31%
2017-04-21 0 19.24 19.18 19.24 19.14 19.50 3,311,600 63,908,286 19.298 17.10 17.05 17.10 17.01 17.33 3,725,242 17.155 -0.62%
2017-04-20 0 19.36 19.34 19.36 19.08 19.50 2,848,925 54,983,149 19.300 17.21 17.19 17.21 16.96 17.33 3,204,776 17.157 -0.41%
2017-04-19 0 19.44 19.44 19.48 19.12 19.56 2,079,380 40,266,242 19.365 17.28 17.28 17.32 17.00 17.39 2,339,109 17.214 -0.72%
2017-04-18 0 19.58 19.54 19.58 19.50 19.92 1,543,000 30,273,440 19.620 17.41 17.37 17.41 17.33 17.71 1,735,731 17.441 -1.21%
2017-04-13 0 19.82 19.82 19.92 19.72 20.20 2,166,000 43,134,075 19.914 17.62 17.62 17.71 17.53 17.96 2,436,549 17.703 -0.90%
2017-04-12 0 20.00 19.98 20.00 19.54 20.35 6,802,780 135,452,208 19.911 17.78 17.76 17.78 17.37 18.09 7,652,495 17.700 1.63%
2017-04-11 0 19.68 19.60 19.68 19.40 20.10 3,044,216 59,773,240 19.635 17.49 17.42 17.49 17.25 17.87 3,424,460 17.455 -2.33%
2017-04-10 0 20.15 20.15 20.20 19.94 20.40 1,994,548 40,323,718 20.217 17.91 17.91 17.96 17.73 18.13 2,243,681 17.972 -0.25%
2017-04-07 0 20.20 20.10 20.20 19.60 20.40 3,768,624 75,434,610 20.016 17.96 17.87 17.96 17.42 18.13 4,239,351 17.794 1.00%
2017-04-06 0 20.00 19.98 20.00 19.66 20.60 6,452,123 128,264,045 19.879 17.78 17.76 17.78 17.48 18.31 7,258,038 17.672 0.20%
2017-04-05 0 19.96 19.86 19.96 18.72 19.96 8,484,351 165,034,814 19.452 17.74 17.65 17.74 16.64 17.74 9,544,106 17.292 5.94%
2017-04-03 0 18.84 18.78 18.84 18.20 18.84 2,652,074 49,073,769 18.504 16.75 16.69 16.75 16.18 16.75 2,983,337 16.449 2.61%
2017-03-31 0 18.36 18.24 18.36 17.96 18.46 3,044,215 55,638,781 18.277 16.32 16.21 16.32 15.97 16.41 3,424,459 16.247 1.10%
2017-03-30 0 18.16 18.10 18.16 17.58 18.16 2,809,614 50,307,790 17.906 16.14 16.09 16.14 15.63 16.14 3,160,554 15.917 0.89%
2017-03-29 0 18.00 17.86 18.00 17.84 18.44 2,080,404 37,406,378 17.980 16.00 15.88 16.00 15.86 16.39 2,340,261 15.984 -0.77%
2017-03-28 0 18.14 18.12 18.14 17.94 18.28 1,949,000 35,323,920 18.124 16.13 16.11 16.13 15.95 16.25 2,192,444 16.112 1.34%
2017-03-27 0 17.90 17.90 17.96 17.82 18.52 3,967,468 71,952,519 18.136 15.91 15.91 15.97 15.84 16.46 4,463,032 16.122 -2.93%
2017-03-24 0 18.44 18.42 18.46 18.22 18.58 2,005,585 36,891,247 18.394 16.39 16.37 16.41 16.20 16.52 2,256,097 16.352 -0.97%
2017-03-23 0 18.62 18.62 18.68 18.22 18.82 2,125,733 39,557,019 18.609 16.55 16.55 16.61 16.20 16.73 2,391,252 16.542 0.43%
2017-03-22 0 18.54 18.54 18.56 18.12 18.82 2,723,233 50,113,882 18.402 16.48 16.48 16.50 16.11 16.73 3,063,384 16.359 -2.42%
2017-03-21 0 19.00 18.90 19.00 18.44 19.10 4,917,280 92,349,838 18.781 16.89 16.80 16.89 16.39 16.98 5,531,483 16.695 3.04%
2017-03-20 0 18.44 18.44 18.52 18.24 18.78 2,578,000 47,895,180 18.578 16.39 16.39 16.46 16.21 16.69 2,900,010 16.516 -0.11%
2017-03-17 0 18.46 18.40 18.46 18.30 18.94 5,897,361 109,900,787 18.636 16.41 16.36 16.41 16.27 16.84 6,633,983 16.566 -0.11%
2017-03-16 0 18.48 18.46 18.48 18.04 18.70 5,242,300 96,865,604 18.478 16.43 16.41 16.43 16.04 16.62 5,897,100 16.426 3.82%
2017-03-15 0 17.80 17.80 17.82 16.92 17.86 4,216,072 74,177,033 17.594 15.82 15.82 15.84 15.04 15.88 4,742,689 15.640 4.09%
2017-03-14 0 17.10 17.10 17.18 17.06 17.44 2,525,390 43,450,267 17.205 15.20 15.20 15.27 15.17 15.50 2,840,829 15.295 0.00%
2017-03-13 0 17.10 17.10 17.12 16.92 17.28 2,299,800 39,359,147 17.114 15.20 15.20 15.22 15.04 15.36 2,587,061 15.214 0.83%
2017-03-10 0 16.96 16.96 17.00 16.96 17.30 2,640,101 44,960,492 17.030 15.08 15.08 15.11 15.08 15.38 2,969,868 15.139 -1.97%
2017-03-09 0 17.30 17.24 17.30 17.00 17.40 1,706,767 29,271,914 17.151 15.38 15.33 15.38 15.11 15.47 1,919,954 15.246 0.00%
2017-03-08 0 17.30 17.30 17.34 16.94 17.68 2,831,153 49,383,880 17.443 15.38 15.38 15.41 15.06 15.72 3,184,784 15.506 1.88%
2017-03-07 0 16.98 16.94 16.98 16.86 17.20 1,550,853 26,347,012 16.989 15.09 15.06 15.09 14.99 15.29 1,744,565 15.102 -1.05%
2017-03-06 0 17.16 17.12 17.16 16.82 17.18 1,717,162 29,312,783 17.070 15.25 15.22 15.25 14.95 15.27 1,931,648 15.175 2.14%
2017-03-03 0 16.80 16.80 16.88 16.74 17.14 1,042,971 17,616,999 16.891 14.93 14.93 15.01 14.88 15.24 1,173,245 15.016 -0.36%
2017-03-02 0 16.86 16.86 16.94 16.86 17.30 2,971,665 50,524,521 17.002 14.99 14.99 15.06 14.99 15.38 3,342,847 15.114 -2.09%
2017-03-01 0 17.22 17.22 17.24 16.92 17.38 2,283,842 39,254,932 17.188 15.31 15.31 15.33 15.04 15.45 2,569,110 15.280 1.65%
2017-02-28 0 16.94 16.94 17.02 16.94 17.22 1,659,338 28,317,421 17.065 15.06 15.06 15.13 15.06 15.31 1,866,601 15.171 -0.94%
2017-02-27 0 17.10 17.08 17.10 16.72 17.16 1,857,500 31,705,380 17.069 15.20 15.18 15.20 14.86 15.25 2,089,515 15.174 1.79%
2017-02-24 0 16.80 16.80 16.86 16.72 17.14 3,389,500 57,106,370 16.848 14.93 14.93 14.99 14.86 15.24 3,812,872 14.977 -2.10%
2017-02-23 0 17.16 17.12 17.16 17.00 17.24 1,833,645 31,444,934 17.149 15.25 15.22 15.25 15.11 15.33 2,062,680 15.245 0.94%
2017-02-22 0 17.00 16.96 17.00 16.82 17.06 1,645,800 27,892,316 16.948 15.11 15.08 15.11 14.95 15.17 1,851,372 15.066 -0.12%
2017-02-21 0 17.02 17.00 17.02 16.80 17.16 2,701,732 45,985,791 17.021 15.13 15.11 15.13 14.93 15.25 3,039,197 15.131 -0.93%
2017-02-20 0 17.18 17.16 17.18 17.06 17.30 523,000 8,991,380 17.192 15.27 15.25 15.27 15.17 15.38 588,326 15.283 0.35%
2017-02-17 0 17.12 17.12 17.20 17.12 17.50 1,856,585 32,044,237 17.260 15.22 15.22 15.29 15.22 15.56 2,088,485 15.343 -1.83%
2017-02-16 0 17.44 17.38 17.44 17.34 17.68 1,984,000 34,752,810 17.517 15.50 15.45 15.50 15.41 15.72 2,231,815 15.572 0.11%
2017-02-15 0 17.42 17.42 17.48 17.30 17.76 2,180,026 38,377,779 17.604 15.49 15.49 15.54 15.38 15.79 2,452,326 15.650 -0.91%
2017-02-14 0 17.58 17.58 17.60 17.26 17.76 3,045,388 53,532,888 17.578 15.63 15.63 15.65 15.34 15.79 3,425,778 15.626 -0.34%
2017-02-13 0 17.64 17.58 17.64 17.40 17.64 2,363,000 41,457,770 17.545 15.68 15.63 15.68 15.47 15.68 2,658,155 15.596 0.92%
2017-02-10 0 17.48 17.48 17.54 17.46 17.60 3,733,000 65,535,346 17.556 15.54 15.54 15.59 15.52 15.65 4,199,278 15.606 -0.11%
2017-02-09 0 17.50 17.48 17.50 17.20 17.66 2,721,000 47,640,240 17.508 15.56 15.54 15.56 15.29 15.70 3,060,872 15.564 1.27%
2017-02-08 0 17.28 17.28 17.36 17.12 17.42 2,360,132 40,762,345 17.271 15.36 15.36 15.43 15.22 15.49 2,654,929 15.353 -0.69%
2017-02-07 0 17.40 17.40 17.48 17.40 17.80 2,062,192 36,227,838 17.568 15.47 15.47 15.54 15.47 15.82 2,319,774 15.617 -3.01%
2017-02-06 0 17.94 17.92 17.94 17.50 17.94 1,983,735 35,188,629 17.739 15.95 15.93 15.95 15.56 15.95 2,231,517 15.769 2.40%
2017-02-03 0 17.52 17.44 17.52 17.22 17.66 1,391,390 24,215,057 17.404 15.57 15.50 15.57 15.31 15.70 1,565,184 15.471 -0.11%
2017-02-02 0 17.54 17.54 17.62 17.54 17.88 2,252,640 39,806,464 17.671 15.59 15.59 15.66 15.59 15.89 2,534,010 15.709 -1.57%
2017-02-01 0 17.82 17.76 17.82 17.56 17.82 2,981,293 52,755,404 17.695 15.84 15.79 15.84 15.61 15.84 3,353,677 15.731 1.83%
2017-01-27 0 17.50 17.50 17.60 17.48 17.64 808,818 14,185,965 17.539 15.56 15.56 15.65 15.54 15.68 909,845 15.592 -0.91%
2017-01-26 0 17.66 17.64 17.66 17.46 17.76 2,382,480 41,943,967 17.605 15.70 15.68 15.70 15.52 15.79 2,680,068 15.650 0.11%
2017-01-25 0 17.64 17.64 17.68 17.32 17.70 2,032,700 35,745,652 17.585 15.68 15.68 15.72 15.40 15.73 2,286,598 15.633 1.38%
2017-01-24 0 17.40 17.32 17.40 17.12 17.46 1,757,300 30,422,072 17.312 15.47 15.40 15.47 15.22 15.52 1,976,799 15.390 0.58%
2017-01-23 0 17.30 17.30 17.32 17.16 17.46 2,633,500 45,444,990 17.256 15.38 15.38 15.40 15.25 15.52 2,962,443 15.340 -0.23%
2017-01-20 0 17.34 17.34 17.36 16.88 17.46 4,685,439 80,632,635 17.209 15.41 15.41 15.43 15.01 15.52 5,270,683 15.298 1.52%
2017-01-19 0 17.08 17.00 17.08 16.88 17.10 2,699,042 45,925,995 17.016 15.18 15.11 15.18 15.01 15.20 3,036,171 15.126 -0.47%
2017-01-18 0 17.16 17.10 17.16 16.54 17.18 3,223,600 54,555,758 16.924 15.25 15.20 15.25 14.70 15.27 3,626,250 15.045 3.62%
2017-01-17 0 16.56 16.56 16.58 16.34 16.64 907,407 14,980,983 16.510 14.72 14.72 14.74 14.53 14.79 1,020,748 14.676 -0.48%
2017-01-16 0 16.64 16.64 16.70 16.42 16.72 1,865,000 31,012,020 16.628 14.79 14.79 14.85 14.60 14.86 2,097,952 14.782 0.36%
2017-01-13 0 16.58 16.50 16.58 16.36 16.76 1,307,168 21,579,745 16.509 14.74 14.67 14.74 14.54 14.90 1,470,442 14.676 -0.36%
2017-01-12 0 16.64 16.58 16.64 16.48 16.72 1,712,376 28,441,055 16.609 14.79 14.74 14.79 14.65 14.86 1,926,264 14.765 -0.24%
2017-01-11 0 16.68 16.62 16.68 16.56 16.94 2,104,793 35,141,115 16.696 14.83 14.77 14.83 14.72 15.06 2,367,696 14.842 -0.24%
2017-01-10 0 16.72 16.66 16.72 16.52 16.96 1,763,800 29,589,980 16.776 14.86 14.81 14.86 14.69 15.08 1,984,111 14.913 -0.48%
2017-01-09 0 16.80 16.80 16.84 16.38 16.90 3,182,846 53,156,144 16.701 14.93 14.93 14.97 14.56 15.02 3,580,406 14.846 2.69%
2017-01-06 0 16.36 16.34 16.36 16.22 16.44 2,061,753 33,602,531 16.298 14.54 14.53 14.54 14.42 14.61 2,319,280 14.488 0.25%
2017-01-05 0 16.32 16.32 16.40 16.16 16.40 1,455,700 23,785,554 16.340 14.51 14.51 14.58 14.37 14.58 1,637,527 14.525 0.25%
2017-01-04 0 16.28 16.24 16.28 16.06 16.30 3,080,700 50,025,750 16.238 14.47 14.44 14.47 14.28 14.49 3,465,501 14.435 0.62%
2017-01-03 0 16.18 16.16 16.18 16.00 16.36 948,000 15,327,722 16.168 14.38 14.37 14.38 14.22 14.54 1,066,412 14.373 -0.74%
2016-12-30 0 16.30 16.20 16.30 16.12 16.38 1,871,000 30,382,570 16.239 14.49 14.40 14.49 14.33 14.56 2,104,701 14.436 0.12%
2016-12-29 0 16.28 16.26 16.28 16.00 16.32 2,188,080 35,477,228 16.214 14.47 14.45 14.47 14.22 14.51 2,461,386 14.414 -0.37%
2016-12-28 0 16.34 16.28 16.34 15.58 16.38 4,628,904 74,471,290 16.088 14.53 14.47 14.53 13.85 14.56 5,207,086 14.302 4.08%
2016-12-23 0 15.70 15.70 15.72 15.30 15.72 2,891,752 45,052,645 15.580 13.96 13.96 13.97 13.60 13.97 3,252,952 13.850 1.55%
2016-12-22 0 15.46 15.46 15.48 15.32 15.58 1,491,888 23,026,960 15.435 13.74 13.74 13.76 13.62 13.85 1,678,235 13.721 0.26%
2016-12-21 0 15.42 15.40 15.42 15.12 15.48 1,854,712 28,581,791 15.410 13.71 13.69 13.71 13.44 13.76 2,086,378 13.699 1.31%
2016-12-20 0 15.22 15.22 15.24 15.18 15.54 2,954,208 45,245,790 15.316 13.53 13.53 13.55 13.49 13.81 3,323,209 13.615 0.00%
2016-12-19 0 15.22 15.22 15.26 15.22 15.58 3,075,713 47,236,212 15.358 13.53 13.53 13.57 13.53 13.85 3,459,891 13.653 -1.55%
2016-12-16 0 15.46 15.46 15.56 15.46 15.98 4,595,351 71,965,683 15.661 13.74 13.74 13.83 13.74 14.21 5,169,342 13.922 -3.01%
2016-12-15 0 15.94 15.94 15.98 15.80 15.96 1,470,000 23,334,438 15.874 14.17 14.17 14.21 14.05 14.19 1,653,613 14.111 0.25%
2016-12-14 0 15.90 15.82 15.90 15.76 16.36 3,443,178 54,810,935 15.919 14.13 14.06 14.13 14.01 14.54 3,873,255 14.151 -2.57%
2016-12-13 0 16.32 16.26 16.32 15.88 16.32 2,573,248 41,401,598 16.089 14.51 14.45 14.51 14.12 14.51 2,894,665 14.303 1.49%
2016-12-12 0 16.08 15.94 16.08 15.88 16.60 4,804,000 77,045,320 16.038 14.29 14.17 14.29 14.12 14.76 5,404,053 14.257 -2.07%
2016-12-09 0 16.42 16.30 16.42 16.10 16.48 7,324,412 119,668,955 16.338 14.60 14.49 14.60 14.31 14.65 8,239,282 14.524 0.86%
2016-12-08 0 16.28 16.24 16.28 15.70 16.28 6,691,110 107,138,832 16.012 14.47 14.44 14.47 13.96 14.47 7,526,876 14.234 5.30%
2016-12-07 0 15.46 15.46 15.50 15.32 15.76 5,876,010 91,250,632 15.529 13.74 13.74 13.78 13.62 14.01 6,609,965 13.805 -1.15%
2016-12-06 0 15.64 15.62 15.64 15.50 15.90 2,724,166 42,668,299 15.663 13.90 13.89 13.90 13.78 14.13 3,064,433 13.924 -0.13%
2016-12-05 0 15.66 15.66 15.70 15.64 16.16 4,941,994 78,227,486 15.829 13.92 13.92 13.96 13.90 14.37 5,559,284 14.072 -2.25%
2016-12-02 0 16.02 16.02 16.08 16.02 16.24 2,536,977 40,829,427 16.094 14.24 14.24 14.29 14.24 14.44 2,853,863 14.307 -1.35%
2016-12-01 0 16.24 16.24 16.26 16.16 16.54 4,109,000 66,948,417 16.293 14.44 14.44 14.45 14.37 14.70 4,622,243 14.484 -0.12%
2016-11-30 0 16.26 16.26 16.32 16.18 16.58 6,964,936 113,522,820 16.299 14.45 14.45 14.51 14.38 14.74 7,834,905 14.489 -0.37%
2016-11-29 0 16.32 16.32 16.36 16.16 16.66 3,892,000 63,992,475 16.442 14.51 14.51 14.54 14.37 14.81 4,378,138 14.616 0.00%
2016-11-28 0 16.32 16.32 16.34 15.86 16.36 4,310,750 69,947,190 16.226 14.51 14.51 14.53 14.10 14.54 4,849,193 14.425 2.90%
2016-11-25 0 15.86 15.86 15.92 15.64 16.00 1,556,000 24,681,920 15.862 14.10 14.10 14.15 13.90 14.22 1,750,355 14.101 1.15%
2016-11-24 0 15.68 15.68 15.74 15.60 15.94 2,312,000 36,550,880 15.809 13.94 13.94 13.99 13.87 14.17 2,600,785 14.054 0.26%
2016-11-23 0 15.64 15.60 15.64 15.56 16.16 7,651,530 121,055,738 15.821 13.90 13.87 13.90 13.83 14.37 8,607,260 14.064 -2.25%
2016-11-22 0 16.00 16.00 16.04 16.00 16.46 4,195,000 68,081,210 16.229 14.22 14.22 14.26 14.22 14.63 4,718,985 14.427 0.00%
2016-11-21 0 16.00 16.00 16.12 16.00 16.38 2,729,161 44,046,966 16.139 14.22 14.22 14.33 14.22 14.56 3,070,052 14.347 -1.60%
2016-11-18 0 16.26 16.22 16.26 16.00 16.30 2,255,596 36,395,400 16.136 14.45 14.42 14.45 14.22 14.49 2,537,336 14.344 -0.12%
2016-11-17 0 16.28 16.18 16.28 16.10 16.38 2,416,409 39,088,208 16.176 14.47 14.38 14.47 14.31 14.56 2,718,235 14.380 -0.25%
2016-11-16 0 16.32 16.32 16.36 16.22 16.52 2,792,057 45,814,927 16.409 14.51 14.51 14.54 14.42 14.69 3,140,804 14.587 1.24%
2016-11-15 0 16.12 16.12 16.20 16.06 16.50 2,634,416 42,668,734 16.197 14.33 14.33 14.40 14.28 14.67 2,963,473 14.398 -1.95%
2016-11-14 0 16.44 16.44 16.48 16.30 16.70 2,314,795 38,084,422 16.453 14.61 14.61 14.65 14.49 14.85 2,603,929 14.626 -0.48%
2016-11-11 0 16.52 16.52 16.56 16.22 17.30 5,438,706 90,379,392 16.618 14.69 14.69 14.72 14.42 15.38 6,118,038 14.773 -4.40%
2016-11-10 0 17.28 17.28 17.30 16.84 17.38 5,153,860 88,690,214 17.209 15.36 15.36 15.38 14.97 15.45 5,797,613 15.298 4.10%
2016-11-09 0 16.60 16.60 16.62 16.10 16.98 4,692,463 76,898,961 16.388 14.76 14.76 14.77 14.31 15.09 5,278,584 14.568 -1.66%
2016-11-08 0 16.88 16.80 16.88 16.72 17.00 3,769,441 63,374,247 16.813 15.01 14.93 15.01 14.86 15.11 4,240,270 14.946 1.81%
2016-11-07 0 16.58 16.58 16.66 16.00 16.82 4,152,954 68,928,868 16.598 14.74 14.74 14.81 14.22 14.95 4,671,687 14.755 4.15%
2016-11-04 0 15.92 15.90 15.92 15.84 16.24 2,786,736 44,519,196 15.975 14.15 14.13 14.15 14.08 14.44 3,134,819 14.202 -1.49%
2016-11-03 0 16.16 16.12 16.18 16.10 16.44 2,721,750 44,042,927 16.182 14.37 14.33 14.38 14.31 14.61 3,061,716 14.385 -1.22%
2016-11-02 0 16.36 16.30 16.36 16.14 16.62 2,593,004 42,280,357 16.306 14.54 14.49 14.54 14.35 14.77 2,916,888 14.495 -0.61%
2016-11-01 0 16.46 16.46 16.54 16.44 16.88 3,404,276 56,633,537 16.636 14.63 14.63 14.70 14.61 15.01 3,829,494 14.789 -0.72%
2016-10-31 0 16.58 16.48 16.58 16.44 16.88 1,971,718 32,677,327 16.573 14.74 14.65 14.74 14.61 15.01 2,217,999 14.733 -0.72%
2016-10-28 0 16.70 16.60 16.70 16.60 16.98 1,653,138 27,646,605 16.724 14.85 14.76 14.85 14.76 15.09 1,859,626 14.867 -1.07%
2016-10-27 0 16.88 16.88 16.94 16.84 17.04 2,096,000 35,512,040 16.943 15.01 15.01 15.06 14.97 15.15 2,357,805 15.061 0.48%
2016-10-26 0 16.80 16.80 16.86 16.80 17.38 3,616,800 61,234,332 16.931 14.93 14.93 14.99 14.93 15.45 4,068,564 15.051 -3.11%
2016-10-25 0 17.34 17.30 17.34 16.92 17.34 3,464,478 59,326,201 17.124 15.41 15.38 15.41 15.04 15.41 3,897,215 15.223 -0.23%
2016-10-24 0 17.38 17.28 17.38 17.24 17.52 3,062,000 53,182,906 17.369 15.45 15.36 15.45 15.33 15.57 3,444,465 15.440 0.93%
2016-10-20 0 17.22 17.22 17.30 17.22 17.78 4,962,371 86,260,070 17.383 15.31 15.31 15.38 15.31 15.81 5,582,206 15.453 -2.38%
2016-10-19 0 17.64 17.56 17.64 17.50 17.86 1,446,500 25,481,940 17.616 15.68 15.61 15.68 15.56 15.88 1,627,178 15.660 -0.56%
2016-10-18 0 17.74 17.64 17.74 17.40 17.86 2,828,600 49,944,416 17.657 15.77 15.68 15.77 15.47 15.88 3,181,912 15.696 1.72%
2016-10-17 0 17.44 17.44 17.46 17.42 17.90 2,102,000 37,054,534 17.628 15.50 15.50 15.52 15.49 15.91 2,364,554 15.671 -0.80%
2016-10-14 0 17.58 17.58 17.60 17.50 18.20 3,475,307 61,472,533 17.688 15.63 15.63 15.65 15.56 16.18 3,909,397 15.724 -1.68%
2016-10-13 0 17.88 17.86 17.88 17.82 18.86 4,528,500 82,071,910 18.123 15.89 15.88 15.89 15.84 16.77 5,094,141 16.111 -4.59%
2016-10-12 0 18.74 18.66 18.74 18.52 18.92 3,611,123 67,297,497 18.636 16.66 16.59 16.66 16.46 16.82 4,062,177 16.567 -0.95%
2016-10-11 0 18.92 18.82 18.92 18.64 19.08 2,360,644 44,414,912 18.815 16.82 16.73 16.82 16.57 16.96 2,655,505 16.726 1.07%
2016-10-07 0 18.72 18.66 18.72 18.52 18.72 2,735,000 50,897,670 18.610 16.64 16.59 16.64 16.46 16.64 3,076,621 16.543 0.11%
2016-10-06 0 18.70 18.62 18.70 18.44 18.74 2,003,098 37,255,274 18.599 16.62 16.55 16.62 16.39 16.66 2,253,299 16.534 0.43%
2016-10-05 0 18.62 18.62 18.66 18.38 18.68 1,604,070 29,773,270 18.561 16.55 16.55 16.59 16.34 16.61 1,804,430 16.500 0.22%
2016-10-04 0 18.58 18.58 18.64 18.46 18.84 2,936,485 54,515,111 18.565 16.52 16.52 16.57 16.41 16.75 3,303,272 16.503 -0.96%
2016-10-03 0 18.76 18.70 18.76 18.56 18.94 2,511,000 47,185,090 18.791 16.68 16.62 16.68 16.50 16.84 2,824,641 16.705 1.96%
2016-09-30 0 18.40 18.22 18.40 18.08 18.68 2,938,500 54,096,340 18.410 16.36 16.20 16.36 16.07 16.61 3,305,539 16.365 0.00%
2016-09-29 0 18.40 18.40 18.46 18.18 18.60 1,907,762 35,205,044 18.454 16.36 16.36 16.41 16.16 16.53 2,146,055 16.405 0.33%
2016-09-28 0 18.34 18.34 18.40 18.08 18.44 1,928,643 35,398,845 18.354 16.30 16.30 16.36 16.07 16.39 2,169,544 16.316 0.77%
2016-09-27 0 18.20 18.18 18.20 17.80 18.58 3,052,792 55,345,762 18.130 16.18 16.16 16.18 15.82 16.52 3,434,107 16.116 0.89%
2016-09-26 0 18.04 18.00 18.04 17.82 18.74 3,202,499 57,860,268 18.067 16.04 16.00 16.04 15.84 16.66 3,602,513 16.061 -3.32%
2016-09-23 0 18.66 18.56 18.66 18.52 18.70 1,520,000 28,294,240 18.615 16.59 16.50 16.59 16.46 16.62 1,709,859 16.548 -0.53%
2016-09-22 0 18.76 18.66 18.76 18.44 19.16 3,311,000 62,305,680 18.818 16.68 16.59 16.68 16.39 17.03 3,724,567 16.728 1.96%
2016-09-21 0 18.40 18.40 18.54 18.34 18.68 2,259,000 41,777,080 18.494 16.36 16.36 16.48 16.30 16.61 2,541,165 16.440 -0.65%
2016-09-20 0 18.52 18.50 18.58 18.40 18.64 3,680,198 68,298,734 18.558 16.46 16.45 16.52 16.36 16.57 4,139,880 16.498 -1.17%
2016-09-19 0 18.74 18.74 18.80 18.20 18.80 2,598,771 48,448,222 18.643 16.66 16.66 16.71 16.18 16.71 2,923,376 16.573 2.97%
2016-09-15 0 18.20 18.20 18.34 17.66 18.42 4,227,131 76,472,646 18.091 16.18 16.18 16.30 15.70 16.37 4,755,129 16.082 1.34%
2016-09-14 0 17.96 17.90 17.96 17.76 18.36 4,462,520 80,599,381 18.061 15.97 15.91 15.97 15.79 16.32 5,019,920 16.056 1.01%
2016-09-13 0 17.78 17.66 17.78 17.60 18.26 4,566,000 81,477,000 17.844 15.81 15.70 15.81 15.65 16.23 5,136,325 15.863 1.25%
2016-09-12 0 17.56 17.56 17.66 17.26 18.08 6,583,114 116,404,919 17.682 15.61 15.61 15.70 15.34 16.07 7,405,391 15.719 -4.36%
2016-09-09 0 18.36 18.36 18.42 18.16 18.84 4,374,500 81,249,871 18.574 16.32 16.32 16.37 16.14 16.75 4,920,906 16.511 -0.22%
2016-09-08 0 18.40 18.38 18.40 18.00 18.46 5,117,215 93,627,650 18.297 16.36 16.34 16.36 16.00 16.41 5,756,391 16.265 0.11%
2016-09-07 0 18.38 18.30 18.38 18.12 18.60 5,613,500 103,008,650 18.350 16.34 16.27 16.34 16.11 16.53 6,314,665 16.313 -1.18%
2016-09-06 0 18.60 18.56 18.60 18.20 18.64 5,733,935 106,259,842 18.532 16.53 16.50 16.53 16.18 16.57 6,450,144 16.474 2.76%
2016-09-05 0 18.10 18.08 18.10 17.54 18.12 6,824,900 122,533,476 17.954 16.09 16.07 16.09 15.59 16.11 7,677,378 15.960 2.26%
2016-09-02 0 17.70 17.66 17.70 17.42 17.92 5,308,692 93,978,376 17.703 15.73 15.70 15.73 15.49 15.93 5,971,785 15.737 0.23%
2016-09-01 0 17.66 17.58 17.64 16.58 17.90 12,333,200 215,315,409 17.458 15.70 15.63 15.68 14.74 15.91 13,873,703 15.520 4.62%
2016-08-31 0 16.88 16.84 16.88 16.42 17.12 10,676,005 178,432,612 16.713 15.01 14.97 15.01 14.60 15.22 12,009,513 14.858 -0.47%
2016-08-30 0 16.96 16.94 16.96 15.48 16.98 13,507,392 218,962,175 16.211 15.08 15.06 15.08 13.76 15.09 15,194,560 14.411 10.70%
2016-08-29 0 15.32 15.30 15.32 15.14 15.54 5,101,012 78,030,413 15.297 13.62 13.60 13.62 13.46 13.81 5,738,164 13.598 2.82%
2016-08-26 0 14.90 14.86 14.88 14.30 14.96 5,353,500 79,331,360 14.819 13.25 13.21 13.23 12.71 13.30 6,022,190 13.173 2.90%
2016-08-25 0 14.48 14.46 14.50 14.32 14.90 4,410,300 63,818,515 14.470 12.87 12.85 12.89 12.73 13.25 4,961,177 12.864 -2.43%
2016-08-24 0 14.84 14.82 14.88 14.70 14.96 1,973,500 29,314,220 14.854 13.19 13.17 13.23 13.07 13.30 2,220,004 13.205 -0.67%
2016-08-23 0 14.94 14.90 14.96 14.76 15.10 2,765,000 41,173,380 14.891 13.28 13.25 13.30 13.12 13.42 3,110,368 13.237 -1.45%
2016-08-22 0 15.16 15.10 15.18 15.04 15.36 1,529,334 23,134,874 15.127 13.48 13.42 13.49 13.37 13.65 1,720,358 13.448 -0.92%
2016-08-19 0 15.30 15.24 15.30 14.94 15.30 2,454,500 37,201,730 15.157 13.60 13.55 13.60 13.28 13.60 2,761,084 13.474 2.41%
2016-08-18 0 14.94 14.92 14.94 14.88 15.32 3,594,250 54,226,148 15.087 13.28 13.26 13.28 13.23 13.62 4,043,197 13.412 -1.32%
2016-08-17 0 15.14 15.14 15.16 15.06 15.80 3,437,600 52,828,646 15.368 13.46 13.46 13.48 13.39 14.05 3,866,980 13.661 -1.69%
2016-08-16 0 15.40 15.38 15.40 15.28 15.80 2,202,000 34,028,730 15.454 13.69 13.67 13.69 13.58 14.05 2,477,045 13.738 -1.28%
2016-08-15 0 15.60 15.54 15.60 15.46 15.92 2,363,000 37,164,315 15.728 13.87 13.81 13.87 13.74 14.15 2,658,155 13.981 0.39%
2016-08-12 0 15.54 15.52 15.54 15.22 15.54 2,434,000 37,567,390 15.434 13.81 13.80 13.81 13.53 13.81 2,738,024 13.721 1.70%
2016-08-11 0 15.28 15.28 15.30 15.04 15.32 2,317,000 35,182,040 15.184 13.58 13.58 13.60 13.37 13.62 2,606,409 13.498 1.33%
2016-08-10 0 15.08 15.04 15.08 14.88 15.12 3,210,000 48,152,472 15.001 13.41 13.37 13.41 13.23 13.44 3,610,951 13.335 0.00%
2016-08-09 0 15.08 15.06 15.08 15.02 15.44 2,190,381 33,144,280 15.132 13.41 13.39 13.41 13.35 13.73 2,463,975 13.452 -2.46%
2016-08-08 0 15.46 15.40 15.50 15.00 15.58 2,133,000 32,881,230 15.415 13.74 13.69 13.78 13.33 13.85 2,399,427 13.704 1.71%
2016-08-05 0 15.20 15.18 15.20 15.00 15.20 1,363,000 20,596,525 15.111 13.51 13.49 13.51 13.33 13.51 1,533,248 13.433 1.20%
2016-08-04 0 15.02 15.00 15.02 14.90 15.20 3,010,175 45,200,320 15.016 13.35 13.33 13.35 13.25 13.51 3,386,167 13.349 -1.57%
2016-08-03 0 15.26 15.20 15.22 15.04 15.28 2,772,000 42,042,964 15.167 13.57 13.51 13.53 13.37 13.58 3,118,242 13.483 1.19%
2016-08-01 0 15.08 15.02 15.08 14.80 15.20 2,575,500 38,596,018 14.986 13.41 13.35 13.41 13.16 13.51 2,897,198 13.322 1.48%
2016-07-29 0 14.86 14.80 14.86 14.72 15.24 3,392,681 50,581,095 14.909 13.21 13.16 13.21 13.09 13.55 3,816,451 13.253 -2.75%
2016-07-28 0 15.28 15.24 15.28 14.98 15.28 1,659,000 25,158,576 15.165 13.58 13.55 13.58 13.32 13.58 1,866,221 13.481 1.19%
2016-07-27 0 15.10 15.06 15.10 15.02 15.32 4,243,314 64,422,853 15.182 13.42 13.39 13.42 13.35 13.62 4,773,334 13.496 0.00%
2016-07-26 0 15.10 15.10 15.12 14.72 15.12 5,406,506 80,745,736 14.935 13.42 13.42 13.44 13.09 13.44 6,081,816 13.277 0.27%
2016-07-25 0 15.06 15.00 15.06 14.90 15.18 1,591,000 23,902,909 15.024 13.39 13.33 13.39 13.25 13.49 1,789,727 13.356 0.80%
2016-07-22 0 14.94 14.92 14.96 14.80 15.38 4,117,249 61,774,114 15.004 13.28 13.26 13.30 13.16 13.67 4,631,522 13.338 -2.61%
2016-07-21 0 15.34 15.30 15.34 15.20 15.38 2,388,380 36,522,194 15.292 13.64 13.60 13.64 13.51 13.67 2,686,705 13.594 0.52%
2016-07-20 0 15.26 15.28 15.32 15.12 15.34 4,446,206 67,752,654 15.238 13.57 13.58 13.62 13.44 13.64 5,001,568 13.546 -0.26%
2016-07-19 0 15.30 15.28 15.34 15.22 15.56 2,710,366 41,495,042 15.310 13.60 13.58 13.64 13.53 13.83 3,048,910 13.610 -2.30%
2016-07-18 0 15.66 15.58 15.66 15.22 15.66 2,995,007 46,276,501 15.451 13.92 13.85 13.92 13.53 13.92 3,369,104 13.736 1.95%
2016-07-15 0 15.36 15.34 15.38 15.26 15.70 3,485,000 53,606,497 15.382 13.65 13.64 13.67 13.57 13.96 3,920,301 13.674 -0.26%
2016-07-14 0 15.40 15.44 15.48 15.30 15.58 3,606,414 55,527,943 15.397 13.69 13.73 13.76 13.60 13.85 4,056,880 13.687 -1.03%
2016-07-13 0 15.56 15.56 15.64 15.54 16.10 6,987,000 109,372,616 15.654 13.83 13.83 13.90 13.81 14.31 7,859,725 13.916 -3.23%
2016-07-12 0 16.08 16.08 16.10 15.56 16.22 5,249,500 83,616,366 15.928 14.29 14.29 14.31 13.83 14.42 5,905,199 14.160 2.16%
2016-07-11 0 15.74 15.66 15.76 15.38 15.76 3,140,190 48,958,893 15.591 13.99 13.92 14.01 13.67 14.01 3,532,422 13.860 3.15%
2016-07-08 0 15.26 15.26 15.30 15.04 15.60 4,437,175 67,700,251 15.258 13.57 13.57 13.60 13.37 13.87 4,991,409 13.563 1.06%
2016-07-07 0 15.10 15.06 15.14 14.76 15.12 2,030,311 30,493,369 15.019 13.42 13.39 13.46 13.12 13.44 2,283,911 13.351 0.94%
2016-07-06 0 14.96 14.86 14.98 14.64 14.98 3,567,321 52,848,216 14.815 13.30 13.21 13.32 13.01 13.32 4,012,904 13.170 -0.53%
2016-07-05 0 15.04 14.98 15.08 14.86 15.08 5,371,500 80,508,814 14.988 13.37 13.32 13.41 13.21 13.41 6,042,438 13.324 0.00%
2016-07-04 0 15.04 15.04 15.06 14.78 15.10 2,724,783 40,775,262 14.965 13.37 13.37 13.39 13.14 13.42 3,065,127 13.303 0.94%
2016-06-30 0 14.90 14.84 14.86 14.80 14.96 3,058,858 45,508,640 14.878 13.25 13.19 13.21 13.16 13.30 3,440,931 13.226 0.65%
2016-06-29 0 15.00 14.98 15.00 14.84 15.22 2,243,700 33,704,478 15.022 13.16 13.14 13.16 13.02 13.35 2,557,285 13.180 -0.27%
2016-06-28 0 15.04 15.02 15.10 14.76 15.12 1,937,466 29,054,824 14.996 13.20 13.18 13.25 12.95 13.27 2,208,251 13.157 -0.79%
2016-06-27 0 15.16 15.08 15.20 14.82 15.20 1,585,000 23,804,900 15.019 13.30 13.23 13.34 13.00 13.34 1,806,524 13.177 0.93%
2016-06-24 0 15.02 14.96 15.04 14.66 15.56 3,038,131 45,460,323 14.963 13.18 13.13 13.20 12.86 13.65 3,462,748 13.128 -2.47%
2016-06-23 0 15.40 15.32 15.40 15.20 15.72 1,211,543 18,574,212 15.331 13.51 13.44 13.51 13.34 13.79 1,380,871 13.451 -0.77%
2016-06-22 0 15.52 15.50 15.54 15.42 15.90 2,223,000 34,485,972 15.513 13.62 13.60 13.63 13.53 13.95 2,533,692 13.611 -2.39%
2016-06-21 0 15.90 15.82 15.90 15.08 15.92 7,157,500 112,109,810 15.663 13.95 13.88 13.95 13.23 13.97 8,157,851 13.743 4.74%
2016-06-20 0 15.18 15.10 15.18 14.58 15.24 2,526,600 37,890,614 14.997 13.32 13.25 13.32 12.79 13.37 2,879,724 13.158 2.29%
2016-06-17 0 14.84 14.80 14.86 14.66 15.08 4,119,000 61,017,050 14.814 13.02 12.99 13.04 12.86 13.23 4,694,682 12.997 -0.13%
2016-06-16 0 14.86 14.84 14.86 14.84 15.72 4,002,722 60,161,996 15.030 13.04 13.02 13.04 13.02 13.79 4,562,153 13.187 -4.99%
2016-06-15 0 15.64 15.54 15.64 14.96 15.72 2,091,845 32,468,935 15.522 13.72 13.63 13.72 13.13 13.79 2,384,207 13.618 4.27%
2016-06-14 0 15.00 14.96 15.00 14.86 15.22 2,207,000 33,099,483 14.998 13.16 13.13 13.16 13.04 13.35 2,515,456 13.158 -1.19%
2016-06-13 0 15.18 15.14 15.18 14.68 15.28 3,414,000 51,731,470 15.153 13.32 13.28 13.32 12.88 13.41 3,891,150 13.295 1.34%
2016-06-10 0 14.98 14.98 15.00 14.90 15.82 5,474,000 83,092,050 15.179 13.14 13.14 13.16 13.07 13.88 6,239,061 13.318 -3.97%
2016-06-08 0 15.60 15.62 15.64 15.56 16.02 5,136,900 80,824,427 15.734 13.69 13.70 13.72 13.65 14.06 5,854,847 13.805 -3.70%
2016-06-07 0 16.20 16.16 16.24 15.86 16.26 7,014,400 112,340,010 16.016 14.21 14.18 14.25 13.92 14.27 7,994,751 14.052 1.38%
2016-06-06 0 15.98 15.94 15.98 15.50 16.00 7,735,000 122,038,337 15.777 14.02 13.99 14.02 13.60 14.04 8,816,064 13.843 3.10%
2016-06-03 0 15.50 15.46 15.56 15.08 16.18 8,423,000 130,276,369 15.467 13.60 13.56 13.65 13.23 14.20 9,600,221 13.570 3.47%
2016-06-02 0 14.98 14.96 14.98 14.90 15.30 4,237,209 63,911,444 15.083 13.14 13.13 13.14 13.07 13.42 4,829,413 13.234 0.81%
2016-06-01 0 14.86 14.84 14.88 14.54 14.90 5,793,871 85,506,441 14.758 13.04 13.02 13.06 12.76 13.07 6,603,638 12.948 0.95%
2016-05-31 0 14.72 14.72 14.76 14.36 14.92 13,810,316 202,776,618 14.683 12.91 12.91 12.95 12.60 13.09 15,740,482 12.882 1.66%
2016-05-30 0 14.48 14.44 14.48 14.26 14.72 2,204,360 31,926,631 14.483 12.70 12.67 12.70 12.51 12.91 2,512,447 12.707 -1.09%
2016-05-27 0 14.64 14.58 14.64 14.34 14.76 4,705,590 68,161,264 14.485 12.84 12.79 12.84 12.58 12.95 5,363,256 12.709 2.23%
2016-05-26 0 14.32 14.28 14.32 14.18 14.40 3,203,700 45,831,264 14.306 12.56 12.53 12.56 12.44 12.63 3,651,458 12.551 -0.83%
2016-05-25 0 14.44 14.36 14.44 14.30 14.48 3,662,000 52,549,265 14.350 12.67 12.60 12.67 12.55 12.70 4,173,811 12.590 1.40%
2016-05-24 0 14.24 14.24 14.36 14.00 14.40 3,736,016 53,352,549 14.281 12.49 12.49 12.60 12.28 12.63 4,258,171 12.529 0.28%
2016-05-23 0 14.20 14.18 14.20 14.18 14.84 5,018,220 71,825,160 14.313 12.46 12.44 12.46 12.44 13.02 5,719,580 12.558 -3.92%
2016-05-20 0 14.78 14.76 14.84 14.76 14.96 4,870,886 72,331,631 14.850 12.97 12.95 13.02 12.95 13.13 5,551,654 13.029 -0.14%
2016-05-19 0 14.80 14.72 14.80 14.52 14.84 4,546,200 66,734,375 14.679 12.99 12.91 12.99 12.74 13.02 5,181,589 12.879 -0.40%
2016-05-18 0 14.86 14.84 14.86 14.40 14.86 3,814,819 55,744,516 14.613 13.04 13.02 13.04 12.63 13.04 4,347,988 12.821 0.00%
2016-05-17 0 14.86 14.82 14.86 14.20 14.90 3,741,631 54,879,543 14.667 13.04 13.00 13.04 12.46 13.07 4,264,571 12.869 4.80%
2016-05-16 0 14.18 14.16 14.24 13.58 14.32 1,688,096 23,757,441 14.074 12.44 12.42 12.49 11.91 12.56 1,924,029 12.348 2.60%
2016-05-13 0 13.82 13.82 13.88 13.72 14.18 2,155,000 29,848,170 13.851 12.13 12.13 12.18 12.04 12.44 2,456,189 12.152 -2.40%
2016-05-12 0 14.16 14.12 14.20 13.92 14.48 2,694,000 38,352,120 14.236 12.42 12.39 12.46 12.21 12.70 3,070,521 12.490 0.71%
2016-05-11 0 14.06 14.00 14.08 13.62 14.08 4,780,828 66,567,556 13.924 12.34 12.28 12.35 11.95 12.35 5,449,009 12.216 3.69%
2016-05-10 0 13.56 13.54 13.56 13.36 13.90 8,229,100 112,509,200 13.672 11.90 11.88 11.90 11.72 12.20 9,379,221 11.996 -1.88%
2016-05-09 0 13.82 13.76 13.84 13.52 13.92 2,073,112 28,527,573 13.761 12.13 12.07 12.14 11.86 12.21 2,362,856 12.073 1.47%
2016-05-06 0 13.62 13.60 13.64 13.50 14.04 3,048,000 41,986,890 13.775 11.95 11.93 11.97 11.84 12.32 3,473,997 12.086 -1.59%
2016-05-05 0 13.84 13.80 13.88 13.80 14.12 2,321,470 32,368,810 13.943 12.14 12.11 12.18 12.11 12.39 2,645,925 12.233 -1.98%
2016-05-04 0 14.12 14.12 14.14 13.92 14.24 3,659,705 51,428,341 14.053 12.39 12.39 12.41 12.21 12.49 4,171,195 12.329 1.29%
2016-05-03 0 13.94 13.92 13.96 13.80 14.46 2,739,800 38,404,455 14.017 12.23 12.21 12.25 12.11 12.69 3,122,722 12.298 -3.60%
2016-04-29 0 14.46 14.44 14.46 14.32 14.96 2,222,720 32,228,797 14.500 12.69 12.67 12.69 12.56 13.13 2,533,373 12.722 -1.23%
2016-04-28 0 14.64 14.62 14.64 14.40 14.86 2,729,000 39,790,740 14.581 12.84 12.83 12.84 12.63 13.04 3,110,412 12.793 -0.68%
2016-04-27 0 14.74 14.66 14.76 14.56 15.46 4,345,350 64,338,596 14.806 12.93 12.86 12.95 12.77 13.56 4,952,668 12.991 -3.79%
2016-04-26 0 15.32 15.32 15.40 14.68 15.44 5,437,349 82,662,613 15.203 13.44 13.44 13.51 12.88 13.55 6,197,287 13.339 4.93%
2016-04-25 0 14.60 14.58 14.60 14.56 14.88 2,324,000 34,065,232 14.658 12.81 12.79 12.81 12.77 13.06 2,648,808 12.861 -0.14%
2016-04-22 0 14.62 14.62 14.68 14.42 14.70 6,669,369 97,184,097 14.572 12.83 12.83 12.88 12.65 12.90 7,601,498 12.785 -0.14%
2016-04-21 0 14.64 14.54 14.64 14.48 14.96 2,202,000 32,279,110 14.659 12.84 12.76 12.84 12.70 13.13 2,509,757 12.861 -1.08%
2016-04-20 0 14.80 14.74 14.80 14.44 14.96 4,853,275 71,658,120 14.765 12.99 12.93 12.99 12.67 13.13 5,531,582 12.954 2.07%
2016-04-19 0 14.50 14.50 14.54 14.28 14.98 3,435,000 49,950,680 14.542 12.72 12.72 12.76 12.53 13.14 3,915,085 12.759 -1.49%
2016-04-18 0 14.72 14.72 14.74 14.30 14.74 3,039,084 44,312,556 14.581 12.91 12.91 12.93 12.55 12.93 3,463,834 12.793 0.14%
2016-04-15 0 14.70 14.68 14.70 14.34 14.70 2,133,500 31,124,730 14.589 12.90 12.88 12.90 12.58 12.90 2,431,684 12.800 0.96%
2016-04-14 0 14.56 14.46 14.58 14.40 14.70 3,849,010 55,905,072 14.525 12.77 12.69 12.79 12.63 12.90 4,386,958 12.743 0.28%
2016-04-13 0 14.52 14.48 14.52 14.40 14.70 3,635,000 52,895,120 14.552 12.74 12.70 12.74 12.63 12.90 4,143,037 12.767 0.00%
2016-04-12 0 14.52 14.44 14.52 14.40 14.74 4,096,979 59,727,534 14.578 12.74 12.67 12.74 12.63 12.93 4,669,584 12.791 0.14%
2016-04-11 0 14.50 14.48 14.50 14.22 14.70 3,377,316 48,991,812 14.506 12.72 12.70 12.72 12.48 12.90 3,849,339 12.727 1.68%
2016-04-08 0 14.26 14.18 14.26 13.92 14.60 4,813,000 68,504,500 14.233 12.51 12.44 12.51 12.21 12.81 5,485,678 12.488 -0.97%
2016-04-07 0 14.40 14.38 14.40 14.32 14.80 5,174,990 75,002,507 14.493 12.63 12.62 12.63 12.56 12.99 5,898,260 12.716 1.12%
2016-04-06 0 14.24 14.20 14.30 13.82 14.38 7,362,298 104,172,452 14.149 12.49 12.46 12.55 12.13 12.62 8,391,272 12.414 3.49%
2016-04-05 0 13.76 13.72 13.80 13.52 13.92 9,205,636 126,982,535 13.794 12.07 12.04 12.11 11.86 12.21 10,492,240 12.103 -0.29%
2016-04-01 0 13.80 13.76 13.80 12.78 13.82 14,313,100 193,643,908 13.529 12.11 12.07 12.11 11.21 12.13 16,313,537 11.870 8.66%
2016-03-31 0 12.70 12.62 12.74 12.20 12.74 3,941,591 49,682,960 12.605 11.14 11.07 11.18 10.70 11.18 4,492,478 11.059 2.92%
2016-03-30 0 12.34 12.32 12.38 12.28 12.78 3,132,700 39,053,212 12.466 10.83 10.81 10.86 10.77 11.21 3,570,534 10.938 -2.53%
2016-03-29 0 12.66 12.58 12.68 12.22 12.68 2,357,000 29,380,383 12.465 11.11 11.04 11.13 10.72 11.13 2,686,421 10.937 1.93%
2016-03-24 0 12.42 12.38 12.42 12.24 12.76 1,875,000 23,306,330 12.430 10.90 10.86 10.90 10.74 11.20 2,137,055 10.906 -1.74%
2016-03-23 0 12.64 12.54 12.66 12.46 12.74 1,448,175 18,234,062 12.591 11.09 11.00 11.11 10.93 11.18 1,650,576 11.047 0.32%
2016-03-22 0 12.60 12.56 12.66 12.48 12.80 3,018,500 38,173,190 12.646 11.05 11.02 11.11 10.95 11.23 3,440,374 11.096 1.45%
2016-03-21 0 12.42 12.40 12.42 12.16 12.54 3,213,000 39,742,270 12.369 10.90 10.88 10.90 10.67 11.00 3,662,057 10.852 0.98%
2016-03-18 0 12.30 12.24 12.30 11.30 12.36 4,108,025 49,708,552 12.100 10.79 10.74 10.79 9.914 10.84 4,682,173 10.617 1.32%
2016-03-17 0 12.14 12.08 12.18 11.88 12.18 1,969,500 23,712,870 12.040 10.65 10.60 10.69 10.42 10.69 2,244,763 10.564 2.53%
2016-03-16 0 11.84 11.80 11.86 11.72 12.38 3,392,500 40,247,400 11.864 10.39 10.35 10.41 10.28 10.86 3,866,645 10.409 -2.63%
2016-03-15 0 12.16 12.10 12.20 11.98 12.22 2,015,000 24,381,911 12.100 10.67 10.62 10.70 10.51 10.72 2,296,622 10.616 -0.82%
2016-03-14 0 12.26 12.28 12.30 12.00 12.30 2,139,212 26,098,337 12.200 10.76 10.77 10.79 10.53 10.79 2,438,194 10.704 3.55%
2016-03-11 0 11.84 11.82 11.90 11.48 11.90 1,994,087 23,381,721 11.726 10.39 10.37 10.44 10.07 10.44 2,272,786 10.288 2.42%
2016-03-10 0 11.56 11.54 11.60 11.44 11.72 1,695,051 19,549,277 11.533 10.14 10.12 10.18 10.04 10.28 1,931,956 10.119 -1.03%
2016-03-09 0 11.68 11.60 11.68 11.54 11.92 3,153,649 36,621,404 11.612 10.25 10.18 10.25 10.12 10.46 3,594,411 10.188 -2.67%
2016-03-08 0 12.00 11.98 12.00 11.92 12.32 2,960,242 35,603,387 12.027 10.53 10.51 10.53 10.46 10.81 3,373,973 10.552 -3.54%
2016-03-07 0 12.44 12.38 12.40 12.26 12.50 4,360,280 54,066,514 12.400 10.91 10.86 10.88 10.76 10.97 4,969,684 10.879 0.65%
2016-03-04 0 12.36 12.28 12.36 12.14 12.46 3,430,000 42,099,350 12.274 10.84 10.77 10.84 10.65 10.93 3,909,386 10.769 1.81%
2016-03-03 0 12.14 12.10 12.16 11.98 12.80 3,096,500 37,933,220 12.250 10.65 10.62 10.67 10.51 11.23 3,529,275 10.748 -5.01%
2016-03-02 0 12.78 12.68 12.78 12.36 13.00 5,568,650 70,236,545 12.613 11.21 11.13 11.21 10.84 11.41 6,346,939 11.066 5.79%
2016-03-01 0 12.08 12.00 12.08 11.72 12.20 3,021,000 36,111,780 11.954 10.60 10.53 10.60 10.28 10.70 3,443,223 10.488 3.07%
2016-02-29 0 11.72 11.62 11.74 11.44 11.80 2,640,000 30,687,290 11.624 10.28 10.20 10.30 10.04 10.35 3,008,973 10.199 0.86%
2016-02-26 0 11.62 11.60 11.62 11.32 11.66 2,200,387 25,474,222 11.577 10.20 10.18 10.20 9.932 10.23 2,507,919 10.158 1.75%
2016-02-25 0 11.42 11.42 11.46 11.30 11.58 3,249,509 37,178,292 11.441 10.02 10.02 10.05 9.914 10.16 3,703,669 10.038 -0.70%
2016-02-24 0 11.50 11.48 11.50 11.24 11.56 2,175,000 24,826,260 11.414 10.09 10.07 10.09 9.862 10.14 2,478,984 10.015 2.31%
2016-02-23 0 11.24 11.20 11.24 11.14 11.44 3,680,000 41,285,800 11.219 9.862 9.827 9.862 9.774 10.04 4,194,327 9.8432 -1.23%
2016-02-22 0 11.38 11.30 11.40 11.18 11.46 1,847,000 20,899,310 11.315 9.985 9.914 10.00 9.809 10.05 2,105,142 9.9277 0.18%
2016-02-19 0 11.36 11.34 11.36 10.90 11.38 3,510,272 38,934,006 11.091 9.967 9.949 9.967 9.563 9.985 4,000,877 9.7314 2.16%
2016-02-18 0 11.12 11.12 11.14 10.86 11.26 3,671,000 40,256,720 10.966 9.756 9.756 9.774 9.528 9.879 4,184,069 9.6214 2.39%
2016-02-17 0 10.86 10.84 10.94 10.84 11.38 2,812,966 30,771,682 10.939 9.528 9.511 9.598 9.511 9.985 3,206,114 9.5978 -2.69%
2016-02-16 0 11.16 11.14 11.20 11.14 11.40 3,326,850 37,309,126 11.215 9.792 9.774 9.827 9.774 10.00 3,791,819 9.8394 -2.45%
2016-02-15 0 11.44 11.44 11.48 10.80 11.48 2,674,000 29,751,340 11.126 10.04 10.04 10.07 9.476 10.07 3,047,725 9.7618 4.00%
2016-02-12 0 11.00 10.98 11.00 10.88 11.16 1,616,000 17,784,150 11.005 9.651 9.634 9.651 9.546 9.792 1,841,856 9.6556 -2.31%
2016-02-11 0 11.26 11.20 11.28 11.00 11.50 2,677,350 29,966,483 11.193 9.879 9.827 9.897 9.651 10.09 3,051,544 9.8201 -2.43%
2016-02-05 0 11.54 11.54 11.66 11.52 12.06 1,506,620 17,689,477 11.741 10.12 10.12 10.23 10.11 10.58 1,717,189 10.301 -2.37%
2016-02-04 0 11.82 11.80 11.84 11.60 11.98 883,000 10,425,400 11.807 10.37 10.35 10.39 10.18 10.51 1,006,410 10.359 -0.51%
2016-02-03 0 11.88 11.84 11.88 11.70 12.18 2,426,889 28,656,149 11.808 10.42 10.39 10.42 10.27 10.69 2,766,077 10.360 -1.98%
2016-02-02 0 12.12 12.14 12.18 11.56 12.18 3,247,130 39,019,780 12.017 10.63 10.65 10.69 10.14 10.69 3,700,957 10.543 3.95%
2016-02-01 0 11.66 11.64 11.66 11.38 11.90 2,318,081 26,864,698 11.589 10.23 10.21 10.23 9.985 10.44 2,642,062 10.168 -1.02%
2016-01-29 0 11.78 11.68 11.80 11.12 11.80 5,169,750 59,816,530 11.570 10.34 10.25 10.35 9.756 10.35 5,892,288 10.152 5.56%
2016-01-28 0 11.16 11.16 11.18 10.86 11.40 2,496,000 27,538,643 11.033 9.792 9.792 9.809 9.528 10.00 2,844,848 9.6802 0.00%
2016-01-27 0 11.16 11.10 11.16 10.94 11.50 3,418,934 38,179,078 11.167 9.792 9.739 9.792 9.598 10.09 3,896,773 9.7976 -0.53%
2016-01-26 0 11.22 11.14 11.22 11.08 11.46 2,616,000 29,492,800 11.274 9.844 9.774 9.844 9.721 10.05 2,981,619 9.8915 -2.43%
2016-01-25 0 11.50 11.48 11.52 10.94 11.52 4,647,416 52,469,570 11.290 10.09 10.07 10.11 9.598 10.11 5,296,951 9.9056 7.28%
2016-01-22 0 10.72 10.74 10.76 10.34 10.76 4,622,000 48,596,980 10.514 9.405 9.423 9.441 9.072 9.441 5,267,983 9.2250 5.10%
2016-01-21 0 10.20 10.24 10.32 10.18 11.00 3,529,496 37,088,402 10.508 8.949 8.984 9.055 8.932 9.651 4,022,788 9.2196 -6.08%
2016-01-20 0 10.86 10.90 10.92 10.74 11.08 4,275,626 46,355,242 10.842 9.528 9.563 9.581 9.423 9.721 4,873,199 9.5123 -3.21%
2016-01-19 0 11.22 11.20 11.28 10.84 11.28 2,795,500 30,888,358 11.049 9.844 9.827 9.897 9.511 9.897 3,186,206 9.6944 1.63%
2016-01-18 0 11.04 11.02 11.04 10.68 11.16 3,102,000 34,123,850 11.001 9.686 9.669 9.686 9.370 9.792 3,535,544 9.6517 0.18%
2016-01-15 0 11.02 10.98 11.08 10.98 11.62 3,385,230 37,610,039 11.110 9.669 9.634 9.721 9.634 10.20 3,858,359 9.7477 -4.34%
2016-01-14 0 11.52 11.50 11.52 10.84 11.54 11,572,808 128,969,798 11.144 10.11 10.09 10.11 9.511 10.12 13,190,254 9.7777 4.54%
2016-01-13 0 11.02 10.96 11.04 10.88 11.22 3,559,894 39,423,031 11.074 9.669 9.616 9.686 9.546 9.844 4,057,434 9.7162 0.55%
2016-01-12 0 10.96 10.90 11.00 10.90 11.40 3,534,300 39,081,848 11.058 9.616 9.563 9.651 9.563 10.00 4,028,263 9.7019 -1.62%
2016-01-11 0 11.14 11.14 11.16 11.06 11.52 3,251,124 36,517,453 11.232 9.774 9.774 9.792 9.704 10.11 3,705,510 9.8549 -4.30%
2016-01-08 0 11.64 11.66 11.68 11.24 11.70 3,705,982 42,732,336 11.531 10.21 10.23 10.25 9.862 10.27 4,223,940 10.117 3.56%
2016-01-07 0 11.24 11.18 11.24 11.08 11.72 6,796,504 77,291,991 11.372 9.862 9.809 9.862 9.721 10.28 7,746,401 9.9778 -4.10%
2016-01-06 0 11.72 11.70 11.72 11.54 11.92 4,312,288 50,286,568 11.661 10.28 10.27 10.28 10.12 10.46 4,914,985 10.231 1.21%
2016-01-05 0 11.58 11.50 11.58 11.44 12.06 4,382,518 50,957,178 11.627 10.16 10.09 10.16 10.04 10.58 4,995,030 10.202 -3.50%
2016-01-04 0 12.00 11.98 12.00 11.94 12.76 5,413,800 65,575,338 12.113 10.53 10.51 10.53 10.48 11.20 6,170,447 10.627 -5.96%
2015-12-31 0 12.76 12.78 12.80 12.38 12.80 3,817,103 48,214,866 12.631 11.20 11.21 11.23 10.86 11.23 4,350,591 11.082 0.16%
2015-12-30 0 12.74 12.74 12.76 11.84 12.76 5,347,500 66,167,446 12.374 11.18 11.18 11.20 10.39 11.20 6,094,881 10.856 6.52%
2015-12-29 0 11.96 11.92 11.96 11.92 12.20 1,157,000 13,907,142 12.020 10.49 10.46 10.49 10.46 10.70 1,318,705 10.546 -0.33%
2015-12-28 0 12.00 11.98 12.08 11.98 12.20 2,684,000 32,391,296 12.068 10.53 10.51 10.60 10.51 10.70 3,059,123 10.588 -0.66%
2015-12-24 0 12.08 12.08 12.16 12.06 12.36 842,000 10,211,655 12.128 10.60 10.60 10.67 10.58 10.84 959,680 10.641 -1.47%
2015-12-23 0 12.26 12.20 12.34 12.20 12.42 2,544,020 31,216,914 12.271 10.76 10.70 10.83 10.70 10.90 2,899,579 10.766 0.00%
2015-12-22 0 12.26 12.18 12.30 11.94 12.30 4,604,602 55,848,016 12.129 10.76 10.69 10.79 10.48 10.79 5,248,153 10.641 1.83%
2015-12-21 0 12.04 12.02 12.04 11.98 12.50 6,746,825 81,842,379 12.131 10.56 10.55 10.56 10.51 10.97 7,689,779 10.643 -3.37%
2015-12-18 0 12.46 12.44 12.48 12.24 13.50 13,929,382 176,756,592 12.689 10.93 10.91 10.95 10.74 11.84 15,876,189 11.133 -10.36%
2015-12-17 0 13.90 13.86 13.88 13.42 14.00 4,252,000 58,883,380 13.848 12.20 12.16 12.18 11.77 12.28 4,846,271 12.150 2.36%
2015-12-16 0 13.58 13.56 13.60 13.28 13.60 2,115,000 28,527,790 13.488 11.91 11.90 11.93 11.65 11.93 2,410,598 11.834 2.57%
2015-12-15 0 13.24 13.24 13.28 12.98 13.70 5,946,857 78,525,813 13.205 11.62 11.62 11.65 11.39 12.02 6,778,005 11.585 3.92%
2015-12-14 0 12.74 12.80 12.82 12.24 12.92 8,367,657 105,518,303 12.610 11.18 11.23 11.25 10.74 11.34 9,537,143 11.064 -2.00%
2015-12-11 0 13.00 12.94 13.00 12.84 13.44 5,590,020 72,785,002 13.021 11.41 11.35 11.41 11.27 11.79 6,371,296 11.424 -1.37%
2015-12-10 0 13.18 13.12 13.22 13.02 13.44 7,149,737 94,106,313 13.162 11.56 11.51 11.60 11.42 11.79 8,149,003 11.548 -1.20%
2015-12-09 0 13.34 13.32 13.38 13.32 13.88 6,463,000 87,082,597 13.474 11.70 11.69 11.74 11.69 12.18 7,366,286 11.822 -4.17%
2015-12-08 0 13.92 13.86 13.92 13.38 14.06 10,443,765 143,723,319 13.762 12.21 12.16 12.21 11.74 12.34 11,903,413 12.074 4.66%
2015-12-07 0 13.30 13.26 13.30 13.02 13.38 4,953,775 65,674,468 13.257 11.67 11.63 11.67 11.42 11.74 5,646,128 11.632 1.53%
2015-12-04 0 13.10 13.08 13.10 12.80 13.20 5,155,500 66,836,131 12.964 11.49 11.48 11.49 11.23 11.58 5,876,046 11.374 0.00%
2015-12-03 0 13.10 13.08 13.10 12.94 13.40 7,435,000 97,309,274 13.088 11.49 11.48 11.49 11.35 11.76 8,474,135 11.483 -2.24%
2015-12-02 0 13.40 13.36 13.50 13.14 13.50 4,784,100 64,031,006 13.384 11.76 11.72 11.84 11.53 11.84 5,452,738 11.743 -0.45%
2015-12-01 0 13.46 13.32 13.48 12.88 13.48 21,117,997 279,124,263 13.217 11.81 11.69 11.83 11.30 11.83 24,069,504 11.597 1.51%
2015-11-30 0 13.26 13.06 13.10 13.06 13.58 78,674,726 1,055,521,192 13.416 11.63 11.46 11.49 11.46 11.91 89,670,514 11.771 0.76%
2015-11-27 0 13.16 13.10 13.16 12.80 13.28 8,653,827 113,106,009 13.070 11.55 11.49 11.55 11.23 11.65 9,863,309 11.467 0.61%
2015-11-26 0 13.08 13.04 13.06 12.94 13.74 8,061,500 106,322,820 13.189 11.48 11.44 11.46 11.35 12.06 9,188,197 11.572 -3.82%
2015-11-25 0 13.60 13.50 13.62 13.36 13.64 4,607,850 62,242,540 13.508 11.93 11.84 11.95 11.72 11.97 5,251,855 11.852 -0.15%
2015-11-24 0 13.62 13.62 13.64 13.42 13.80 5,263,340 71,540,387 13.592 11.95 11.95 11.97 11.77 12.11 5,998,958 11.925 -0.87%
2015-11-23 0 13.74 13.68 13.74 13.48 13.82 6,595,606 90,282,179 13.688 12.06 12.00 12.06 11.83 12.13 7,517,425 12.010 1.33%
2015-11-20 0 13.56 13.54 13.64 13.10 14.22 8,054,305 109,643,882 13.613 11.90 11.88 11.97 11.49 12.48 9,179,996 11.944 2.73%
2015-11-19 0 13.20 13.18 13.22 12.78 13.26 8,930,000 116,764,950 13.076 11.58 11.56 11.60 11.21 11.63 10,178,080 11.472 3.94%
2015-11-18 0 12.70 12.64 12.70 12.56 12.92 5,352,645 68,215,433 12.744 11.14 11.09 11.14 11.02 11.34 6,100,745 11.181 -1.40%
2015-11-17 0 12.88 12.86 12.90 12.60 12.94 11,732,000 150,409,291 12.820 11.30 11.28 11.32 11.05 11.35 13,371,695 11.248 3.04%
2015-11-16 0 12.50 12.48 12.50 12.38 13.20 10,266,805 129,992,870 12.661 10.97 10.95 10.97 10.86 11.58 11,701,721 11.109 -1.57%
2015-11-13 0 12.70 12.62 12.70 11.96 12.80 16,327,010 205,440,681 12.583 11.14 11.07 11.14 10.49 11.23 18,608,916 11.040 4.44%
2015-11-12 0 12.16 12.20 12.22 12.00 12.34 5,260,000 64,328,810 12.230 10.67 10.70 10.72 10.53 10.83 5,995,152 10.730 0.50%
2015-11-11 0 12.10 12.06 12.08 11.88 12.14 4,157,869 50,075,919 12.044 10.62 10.58 10.60 10.42 10.65 4,738,984 10.567 0.00%
2015-11-10 0 12.10 12.04 12.10 11.72 12.18 4,072,000 49,118,540 12.063 10.62 10.56 10.62 10.28 10.69 4,641,113 10.583 0.50%
2015-11-09 0 12.04 12.02 12.06 11.60 12.10 2,898,000 34,831,550 12.019 10.56 10.55 10.58 10.18 10.62 3,303,032 10.545 0.00%
2015-11-06 0 12.04 12.00 12.06 11.84 12.10 3,916,000 47,099,960 12.028 10.56 10.53 10.58 10.39 10.62 4,463,311 10.553 0.84%
2015-11-05 0 11.94 11.88 11.94 11.86 12.00 1,523,450 18,169,698 11.927 10.48 10.42 10.48 10.41 10.53 1,736,371 10.464 0.00%
2015-11-04 0 11.94 11.94 11.96 11.22 12.20 6,655,819 79,613,162 11.961 10.48 10.48 10.49 9.844 10.70 7,586,054 10.495 4.74%
2015-11-03 0 11.40 11.38 11.40 11.32 11.50 1,515,000 17,317,524 11.431 10.00 9.985 10.00 9.932 10.09 1,726,740 10.029 0.00%
2015-11-02 0 11.40 11.30 11.32 11.32 11.68 1,793,500 20,568,060 11.468 10.00 9.914 9.932 9.932 10.25 2,044,164 10.062 -0.70%
2015-10-30 0 11.48 11.42 11.46 11.22 11.76 4,348,000 50,202,050 11.546 10.07 10.02 10.05 9.844 10.32 4,955,688 10.130 -0.86%
2015-10-29 0 11.58 11.58 11.64 11.48 12.10 4,485,000 52,128,430 11.623 10.16 10.16 10.21 10.07 10.62 5,111,835 10.198 -3.66%
2015-10-28 0 12.02 11.92 12.02 11.70 12.08 8,120,400 96,514,056 11.885 10.55 10.46 10.55 10.27 10.60 9,255,329 10.428 2.91%
2015-10-27 0 11.68 11.66 11.68 11.60 12.20 6,585,500 77,587,670 11.782 10.25 10.23 10.25 10.18 10.70 7,505,907 10.337 -2.99%
2015-10-26 0 12.04 12.00 12.10 11.92 12.22 7,785,000 93,770,270 12.045 10.56 10.53 10.62 10.46 10.72 8,873,052 10.568 0.50%
2015-10-23 0 11.98 11.94 11.98 11.58 12.00 7,178,340 85,193,304 11.868 10.51 10.48 10.51 10.16 10.53 8,181,604 10.413 1.35%
2015-10-22 0 11.82 11.80 11.84 11.46 11.90 16,630,800 194,351,582 11.686 10.37 10.35 10.39 10.05 10.44 18,955,165 10.253 0.17%
2015-10-20 0 11.80 11.78 11.80 11.20 11.80 7,531,740 86,337,610 11.463 10.35 10.34 10.35 9.827 10.35 8,584,396 10.058 1.03%
2015-10-19 0 11.68 11.68 11.70 10.76 11.74 11,319,010 128,931,891 11.391 10.25 10.25 10.27 9.441 10.30 12,900,985 9.9940 4.66%
2015-10-16 0 11.16 11.28 11.30 10.82 11.34 3,213,000 35,590,070 11.077 9.792 9.897 9.914 9.493 9.949 3,662,057 9.7186 2.20%
2015-10-15 0 10.92 10.90 10.94 10.50 10.96 2,636,670 28,369,540 10.760 9.581 9.563 9.598 9.212 9.616 3,005,178 9.4402 2.82%
2015-10-14 0 10.62 10.60 10.62 10.46 10.80 2,042,968 21,760,367 10.651 9.318 9.300 9.318 9.177 9.476 2,328,499 9.3452 -0.56%
2015-10-13 0 10.68 10.68 10.74 10.38 10.74 4,455,000 47,204,120 10.596 9.370 9.370 9.423 9.107 9.423 5,077,643 9.2965 1.71%
2015-10-12 0 10.50 10.50 10.56 10.18 10.78 2,904,200 30,597,416 10.536 9.212 9.212 9.265 8.932 9.458 3,310,099 9.2437 1.55%
2015-10-09 0 10.34 10.30 10.34 10.10 10.46 2,285,845 23,618,303 10.332 9.072 9.037 9.072 8.861 9.177 2,605,321 9.0654 2.78%
2015-10-08 0 10.06 10.04 10.06 10.00 10.34 1,717,000 17,335,110 10.096 8.826 8.809 8.826 8.774 9.072 1,956,972 8.8581 -3.08%
2015-10-07 0 10.38 10.36 10.38 10.00 10.46 2,437,800 25,287,961 10.373 9.107 9.090 9.107 8.774 9.177 2,778,513 9.1013 1.57%
2015-10-06 0 10.22 10.24 10.26 10.12 10.54 1,626,000 16,814,000 10.341 8.967 8.984 9.002 8.879 9.248 1,853,254 9.0727 -1.16%
2015-10-05 0 10.34 10.36 10.38 10.12 10.56 4,336,500 44,613,110 10.288 9.072 9.090 9.107 8.879 9.265 4,942,581 9.0263 1.37%
2015-10-02 0 10.20 10.16 10.20 10.00 10.40 3,270,000 33,438,610 10.226 8.949 8.914 8.949 8.774 9.125 3,727,024 8.9719 4.62%
2015-09-30 0 9.750 9.690 9.800 9.550 9.830 2,262,044 21,930,949 9.6952 8.554 8.502 8.598 8.379 8.625 2,578,193 8.5063 1.46%
2015-09-29 0 9.610 9.600 9.640 9.430 9.800 1,752,000 16,818,235 9.5994 8.432 8.423 8.458 8.274 8.598 1,996,864 8.4223 -1.33%
2015-09-25 0 9.740 9.720 9.730 9.650 10.10 3,067,000 30,004,600 9.7830 8.546 8.528 8.537 8.467 8.861 3,495,652 8.5834 -3.75%
2015-09-24 0 10.12 10.06 10.12 9.960 10.24 1,782,000 17,916,300 10.054 8.879 8.826 8.879 8.739 8.984 2,031,057 8.8212 0.40%
2015-09-23 0 10.08 10.06 10.14 9.900 10.38 3,557,500 35,826,880 10.071 8.844 8.826 8.897 8.686 9.107 4,054,706 8.8359 -1.37%
2015-09-22 0 10.22 10.20 10.28 10.20 10.56 3,794,000 39,410,730 10.388 8.967 8.949 9.019 8.949 9.265 4,324,259 9.1139 -1.35%
2015-09-21 0 10.36 10.36 10.40 10.22 10.62 2,802,000 29,067,660 10.374 9.090 9.090 9.125 8.967 9.318 3,193,615 9.1018 -1.33%
2015-09-18 0 10.50 10.50 10.60 10.16 10.84 5,733,599 60,678,257 10.583 9.212 9.212 9.300 8.914 9.511 6,534,942 9.2852 2.54%
2015-09-17 0 10.24 10.24 10.32 10.22 10.62 4,301,000 44,891,450 10.437 8.984 8.984 9.055 8.967 9.318 4,902,119 9.1576 -0.58%
2015-09-16 0 10.30 10.28 10.30 9.530 10.30 3,738,845 37,521,594 10.036 9.037 9.019 9.037 8.361 9.037 4,261,396 8.8050 7.74%
2015-09-15 0 9.560 9.550 9.570 9.520 9.940 1,742,510 16,987,416 9.7488 8.388 8.379 8.396 8.353 8.721 1,986,048 8.5534 -0.10%
2015-09-14 0 9.570 9.610 9.630 9.550 10.02 2,078,000 20,159,480 9.7014 8.396 8.432 8.449 8.379 8.791 2,368,427 8.5118 -1.85%
2015-09-11 0 9.750 9.740 9.750 9.690 10.22 3,840,568 38,006,671 9.8961 8.554 8.546 8.554 8.502 8.967 4,377,336 8.6826 -2.11%
2015-09-10 0 9.960 9.970 9.990 9.310 10.00 4,447,000 43,155,124 9.7043 8.739 8.747 8.765 8.168 8.774 5,068,524 8.5143 4.29%
2015-09-09 0 9.550 9.520 9.550 9.280 9.750 12,185,200 114,767,129 9.4186 8.379 8.353 8.379 8.142 8.554 13,888,236 8.2636 2.91%
2015-09-08 0 9.280 9.280 9.310 9.030 9.430 6,734,149 62,108,490 9.2229 8.142 8.142 8.168 7.923 8.274 7,675,331 8.0920 0.87%
2015-09-07 0 9.200 9.190 9.200 9.070 9.400 2,517,000 23,143,365 9.1948 8.072 8.063 8.072 7.958 8.247 2,868,783 8.0673 1.88%
2015-09-04 0 9.030 9.020 9.060 9.020 9.400 8,600,010 78,096,737 9.0810 7.923 7.914 7.949 7.914 8.247 9,801,970 7.9675 -0.33%
2015-09-02 0 9.060 9.070 9.100 9.000 9.350 7,911,201 72,566,388 9.1726 7.949 7.958 7.984 7.896 8.203 9,016,891 8.0478 -2.58%
2015-09-01 0 9.300 9.300 9.330 9.100 9.490 8,253,036 77,150,846 9.3482 8.160 8.160 8.186 7.984 8.326 9,406,502 8.2019 -0.96%
2015-08-31 0 9.390 9.300 9.380 8.600 9.670 7,990,340 72,091,675 9.0224 8.239 8.160 8.230 7.545 8.484 9,107,091 7.9160 -2.69%
2015-08-28 0 9.650 9.720 9.730 8.570 9.750 13,312,000 122,937,083 9.2351 8.467 8.528 8.537 7.519 8.554 15,172,520 8.1026 10.29%
2015-08-27 0 8.750 8.710 8.770 8.250 8.770 3,142,200 26,574,279 8.4572 7.677 7.642 7.695 7.238 7.695 3,581,362 7.4202 6.84%
2015-08-26 0 8.190 8.140 8.190 8.100 8.590 5,188,050 42,907,302 8.2704 7.186 7.142 7.186 7.107 7.537 5,913,146 7.2563 -0.24%
2015-08-25 0 8.210 8.170 8.230 7.800 8.440 7,077,020 57,797,533 8.1669 7.203 7.168 7.221 6.844 7.405 8,066,123 7.1655 5.26%
2015-08-24 0 7.800 7.790 7.830 7.770 8.500 6,383,036 51,789,197 8.1136 6.844 6.835 6.870 6.817 7.458 7,275,146 7.1186 -10.03%
2015-08-21 0 8.670 8.650 8.700 8.340 8.800 5,726,000 48,933,525 8.5458 7.607 7.589 7.633 7.317 7.721 6,526,281 7.4979 -2.69%
2015-08-20 0 8.910 8.890 8.910 8.730 9.180 2,927,572 26,059,145 8.9013 7.817 7.800 7.817 7.659 8.054 3,336,737 7.8098 -3.47%
2015-08-19 0 9.230 9.200 9.230 9.010 9.290 2,087,000 19,134,000 9.1682 8.098 8.072 8.098 7.905 8.151 2,378,685 8.0439 1.43%
2015-08-18 0 9.100 9.090 9.110 9.010 9.520 2,422,000 22,229,482 9.1782 7.984 7.975 7.993 7.905 8.353 2,760,505 8.0527 -2.67%
2015-08-17 0 9.350 9.340 9.380 9.260 9.560 1,560,518 14,582,362 9.3446 8.203 8.195 8.230 8.124 8.388 1,778,620 8.1987 -3.81%
2015-08-14 0 9.720 9.630 9.720 9.190 9.720 2,086,000 19,796,890 9.4904 8.528 8.449 8.528 8.063 8.528 2,377,545 8.3266 4.40%
2015-08-13 0 9.310 9.300 9.330 9.110 9.700 2,732,000 25,505,885 9.3360 8.168 8.160 8.186 7.993 8.511 3,113,832 8.1912 -3.12%
2015-08-12 0 9.610 9.600 9.610 9.390 9.860 2,349,362 22,524,362 9.5874 8.432 8.423 8.432 8.239 8.651 2,677,715 8.4118 -1.74%
2015-08-11 0 9.780 9.750 9.780 9.600 10.20 2,830,000 28,133,965 9.9413 8.581 8.554 8.581 8.423 8.949 3,225,528 8.7223 0.31%
2015-08-10 0 9.750 9.750 9.770 9.300 9.770 7,588,000 72,654,550 9.5749 8.554 8.554 8.572 8.160 8.572 8,648,519 8.4008 1.77%
2015-08-07 0 9.580 9.600 9.610 9.360 9.730 4,412,817 42,115,137 9.5438 8.405 8.423 8.432 8.212 8.537 5,029,564 8.3735 3.23%
2015-08-06 0 9.280 9.270 9.350 9.270 9.650 3,787,000 35,751,666 9.4406 8.142 8.133 8.203 8.133 8.467 4,316,281 8.2830 -3.23%
2015-08-05 0 9.590 9.540 9.600 9.370 9.730 2,581,000 24,617,085 9.5378 8.414 8.370 8.423 8.221 8.537 2,941,727 8.3682 2.79%
2015-08-04 0 9.330 9.330 9.350 9.030 9.460 3,216,500 29,742,393 9.2468 8.186 8.186 8.203 7.923 8.300 3,666,047 8.1129 1.41%
2015-08-03 0 9.200 9.180 9.220 9.120 9.360 4,733,000 43,606,380 9.2133 8.072 8.054 8.089 8.002 8.212 5,394,497 8.0835 -1.81%
2015-07-31 0 9.370 9.320 9.390 9.320 9.700 1,558,000 14,620,763 9.3843 8.221 8.177 8.239 8.177 8.511 1,775,750 8.2336 -1.99%
2015-07-30 0 9.560 9.530 9.560 9.500 9.750 1,367,000 13,208,625 9.6625 8.388 8.361 8.388 8.335 8.554 1,558,056 8.4776 -0.52%
2015-07-29 0 9.610 9.580 9.630 9.290 9.750 2,311,000 21,926,719 9.4880 8.432 8.405 8.449 8.151 8.554 2,633,991 8.3245 0.63%
2015-07-28 0 9.550 9.530 9.550 9.050 9.830 5,842,000 55,353,855 9.4752 8.379 8.361 8.379 7.940 8.625 6,658,493 8.3133 3.13%
2015-07-27 0 9.260 9.260 9.300 9.180 10.20 4,573,000 43,929,705 9.6063 8.124 8.124 8.160 8.054 8.949 5,212,135 8.4284 -10.10%
2015-07-24 0 10.30 10.28 10.34 10.28 10.70 2,244,500 23,434,517 10.441 9.037 9.019 9.072 9.019 9.388 2,558,197 9.1606 -3.56%
2015-07-23 0 10.68 10.68 10.70 10.42 10.86 2,428,400 25,976,703 10.697 9.370 9.370 9.388 9.142 9.528 2,767,800 9.3853 -0.56%
2015-07-22 0 10.74 10.76 10.86 10.22 10.96 4,469,259 47,473,797 10.622 9.423 9.441 9.528 8.967 9.616 5,093,894 9.3197 1.90%
2015-07-21 0 10.54 10.54 10.56 10.46 10.76 1,517,259 16,112,918 10.620 9.248 9.248 9.265 9.177 9.441 1,729,315 9.3175 -1.50%
2015-07-20 0 10.70 10.62 10.70 10.04 10.90 2,110,000 22,546,667 10.686 9.388 9.318 9.388 8.809 9.563 2,404,899 9.3753 -0.19%
2015-07-17 0 10.72 10.70 10.72 10.38 10.80 3,152,000 33,635,525 10.671 9.405 9.388 9.405 9.107 9.476 3,592,532 9.3626 3.28%
2015-07-16 0 10.38 10.34 10.36 9.700 10.48 4,839,518 49,900,686 10.311 9.107 9.072 9.090 8.511 9.195 5,515,902 9.0467 0.97%
2015-07-15 0 10.28 10.24 10.30 9.980 11.00 3,995,900 40,877,497 10.230 9.019 8.984 9.037 8.756 9.651 4,554,378 8.9754 -4.64%
2015-07-14 0 10.78 10.76 10.80 10.50 11.10 5,432,000 58,483,791 10.767 9.458 9.441 9.476 9.212 9.739 6,191,191 9.4463 0.75%
2015-07-13 0 10.70 10.68 10.76 9.960 10.76 5,947,528 61,706,279 10.375 9.388 9.370 9.441 8.739 9.441 6,778,770 9.1029 7.11%
2015-07-10 0 9.990 9.980 10.00 9.790 10.94 11,053,000 112,415,085 10.171 8.765 8.756 8.774 8.590 9.598 12,597,797 8.9234 -3.76%
2015-07-09 0 10.38 10.20 10.34 8.060 10.44 20,135,901 195,930,773 9.7304 9.107 8.949 9.072 7.072 9.160 22,950,148 8.5372 34.11%
2015-07-08 0 7.740 7.710 7.730 7.300 8.600 35,382,600 282,370,209 7.9805 6.791 6.765 6.782 6.405 7.545 40,327,766 7.0019 -6.41%
2015-07-07 0 8.270 8.200 8.270 8.100 9.350 46,463,099 406,567,564 8.7503 7.256 7.194 7.256 7.107 8.203 52,956,905 7.6773 -7.70%
2015-07-06 0 8.960 8.960 8.980 8.220 10.48 32,906,984 293,986,384 8.9339 7.861 7.861 7.879 7.212 9.195 37,506,151 7.8384 -11.29%
2015-07-03 0 10.10 10.02 10.10 9.870 11.30 12,199,000 124,136,609 10.176 8.861 8.791 8.861 8.660 9.914 13,903,965 8.9281 -7.00%
2015-07-02 0 10.86 10.82 10.86 10.70 11.76 4,995,500 54,452,347 10.900 9.528 9.493 9.528 9.388 10.32 5,693,684 9.5636 -4.90%
2015-06-30 0 11.42 11.38 11.46 10.42 11.88 8,390,907 92,762,060 11.055 10.02 9.985 10.05 9.142 10.42 9,563,642 9.6994 3.82%
2015-06-29 0 11.00 10.94 11.02 10.70 12.12 8,129,500 91,113,153 11.208 9.651 9.598 9.669 9.388 10.63 9,265,700 9.8334 -8.79%
2015-06-26 0 12.06 11.96 12.00 11.60 12.30 7,061,518 84,108,062 11.911 10.58 10.49 10.53 10.18 10.79 8,048,454 10.450 -1.79%
2015-06-25 0 12.28 12.22 12.28 12.22 12.80 2,740,000 34,134,821 12.458 10.77 10.72 10.77 10.72 11.23 3,122,950 10.930 -3.46%
2015-06-24 0 12.72 12.66 12.68 12.28 12.80 7,240,000 91,126,909 12.587 11.16 11.11 11.13 10.77 11.23 8,251,882 11.043 2.58%
2015-06-23 0 12.40 12.40 12.46 11.90 12.46 5,593,838 68,359,773 12.221 10.88 10.88 10.93 10.44 10.93 6,375,648 10.722 1.64%
2015-06-22 0 12.20 12.20 12.22 11.92 12.42 3,042,800 36,787,458 12.090 10.70 10.70 10.72 10.46 10.90 3,468,070 10.607 -1.29%
2015-06-19 0 12.36 12.50 12.52 11.96 12.84 5,227,430 64,294,306 12.299 10.84 10.97 10.98 10.49 11.27 5,958,029 10.791 -0.64%
2015-06-18 0 12.44 12.36 12.44 12.22 12.94 3,733,440 47,376,110 12.690 10.91 10.84 10.91 10.72 11.35 4,255,235 11.134 -0.73%
2015-06-17 0 12.70 12.64 12.70 11.82 12.80 4,962,000 61,504,670 12.395 10.99 10.94 10.99 10.23 11.08 5,731,579 10.731 5.48%
2015-06-16 0 12.04 12.04 12.06 12.02 12.80 6,339,000 77,737,304 12.263 10.42 10.42 10.44 10.41 11.08 7,322,144 10.617 -6.38%
2015-06-15 0 12.86 12.82 12.90 12.72 13.32 5,280,000 68,141,798 12.906 11.13 11.10 11.17 11.01 11.53 6,098,899 11.173 -3.74%
2015-06-12 0 13.36 13.34 13.36 12.62 13.52 10,804,500 140,137,932 12.970 11.57 11.55 11.57 10.93 11.70 12,480,218 11.229 5.70%
2015-06-11 0 12.64 12.58 12.64 12.40 13.10 3,490,741 44,241,216 12.674 10.94 10.89 10.94 10.74 11.34 4,032,136 10.972 -0.94%
2015-06-10 0 12.76 12.68 12.80 12.30 13.18 8,076,900 103,290,880 12.788 11.05 10.98 11.08 10.65 11.41 9,329,583 11.071 4.08%
2015-06-09 0 12.26 12.26 12.28 12.16 13.42 14,119,500 175,591,433 12.436 10.61 10.61 10.63 10.53 11.62 16,309,356 10.766 -5.84%
2015-06-08 0 13.02 13.00 13.04 13.00 13.74 10,258,500 134,975,726 13.157 11.27 11.25 11.29 11.25 11.90 11,849,537 11.391 -4.41%
2015-06-05 0 13.62 13.58 13.64 13.56 13.90 4,199,000 57,451,649 13.682 11.79 11.76 11.81 11.74 12.03 4,850,242 11.845 -1.30%
2015-06-04 0 13.80 13.84 13.86 13.58 14.16 9,477,000 131,431,504 13.868 11.95 11.98 12.00 11.76 12.26 10,946,830 12.006 -1.43%
2015-06-03 0 14.00 14.00 14.02 13.98 14.78 6,003,905 86,030,238 14.329 12.12 12.12 12.14 12.10 12.80 6,935,078 12.405 -2.78%
2015-06-02 0 14.40 14.36 14.50 14.20 14.86 6,784,700 98,253,823 14.482 12.47 12.43 12.55 12.29 12.86 7,836,970 12.537 -3.23%
2015-06-01 0 14.88 14.88 14.90 13.58 15.12 28,977,125 422,807,048 14.591 12.88 12.88 12.90 11.76 13.09 33,471,317 12.632 10.71%
2015-05-29 0 13.44 13.26 13.30 13.18 13.98 14,992,607 203,475,139 13.572 11.64 11.48 11.51 11.41 12.10 17,317,878 11.749 0.00%
2015-05-28 0 13.44 13.44 13.50 12.90 14.00 9,078,460 121,968,919 13.435 11.64 11.64 11.69 11.17 12.12 10,486,479 11.631 -4.00%
2015-05-27 0 14.00 13.96 13.98 13.54 14.04 9,095,760 125,367,292 13.783 12.12 12.09 12.10 11.72 12.15 10,506,462 11.932 0.43%
2015-05-26 0 13.94 13.96 14.00 13.84 14.32 14,258,500 200,376,398 14.053 12.07 12.09 12.12 11.98 12.40 16,469,915 12.166 0.58%
2015-05-22 0 13.86 13.76 13.80 13.60 14.08 4,990,000 68,775,160 13.783 12.00 11.91 11.95 11.77 12.19 5,763,921 11.932 0.00%
2015-05-21 0 13.86 13.80 13.90 13.80 14.46 4,447,000 61,994,370 13.941 12.00 11.95 12.03 11.95 12.52 5,136,705 12.069 -2.53%
2015-05-20 0 14.22 14.20 14.24 14.02 14.76 4,437,269 63,388,551 14.285 12.31 12.29 12.33 12.14 12.78 5,125,465 12.367 -2.87%
2015-05-19 0 14.64 14.60 14.62 13.68 14.80 12,862,000 185,847,136 14.449 12.67 12.64 12.66 11.84 12.81 14,856,825 12.509 4.87%
2015-05-18 0 13.96 13.96 14.00 13.80 14.26 7,628,000 106,675,181 13.985 12.09 12.09 12.12 11.95 12.35 8,811,061 12.107 1.31%
2015-05-15 0 13.78 13.80 13.82 13.58 14.50 10,945,446 153,774,282 14.049 11.93 11.95 11.96 11.76 12.55 12,643,024 12.163 -0.29%
2015-05-14 0 13.82 13.80 13.86 13.12 14.08 11,515,900 158,112,597 13.730 11.96 11.95 12.00 11.36 12.19 13,301,953 11.886 3.44%
2015-05-13 0 13.36 13.30 13.48 12.58 13.50 18,762,993 246,917,191 13.160 11.57 11.51 11.67 10.89 11.69 21,673,030 11.393 -2.20%
2015-05-12 0 13.66 13.64 13.66 13.60 14.08 3,339,000 45,931,970 13.756 11.83 11.81 11.83 11.77 12.19 3,856,860 11.909 -2.57%
2015-05-11 0 14.02 14.00 14.04 12.98 14.08 16,569,678 224,094,947 13.524 12.14 12.12 12.15 11.24 12.19 19,139,544 11.708 5.10%
2015-05-08 0 13.34 13.26 13.34 12.82 13.60 8,810,387 116,999,429 13.280 11.55 11.48 11.55 11.10 11.77 10,176,829 11.497 4.38%
2015-05-07 0 12.78 12.76 12.78 12.70 13.52 12,971,052 167,928,031 12.946 11.06 11.05 11.06 10.99 11.70 14,982,791 11.208 -5.47%
2015-05-06 0 13.52 13.48 13.58 13.40 14.16 9,394,446 128,990,002 13.730 11.70 11.67 11.76 11.60 12.26 10,851,473 11.887 -5.45%
2015-05-05 0 14.30 14.30 14.38 14.20 14.96 4,843,227 70,133,822 14.481 12.38 12.38 12.45 12.29 12.95 5,594,385 12.536 -4.28%
2015-05-04 0 14.94 14.80 14.96 14.60 15.26 8,543,101 127,034,016 14.870 12.93 12.81 12.95 12.64 13.21 9,868,089 12.873 -0.93%
2015-04-30 0 15.08 15.08 15.14 14.40 15.28 11,011,651 163,531,485 14.851 13.06 13.06 13.11 12.47 13.23 12,719,497 12.857 1.34%
2015-04-29 0 14.88 14.82 14.86 14.60 15.10 6,282,317 93,160,308 14.829 12.88 12.83 12.86 12.64 13.07 7,256,670 12.838 2.34%
2015-04-28 0 14.54 14.54 14.60 14.52 15.60 10,955,722 163,026,758 14.881 12.59 12.59 12.64 12.57 13.51 12,654,894 12.883 -6.56%
2015-04-27 0 15.56 15.50 15.56 14.48 15.56 11,293,500 168,139,524 14.888 13.47 13.42 13.47 12.54 13.47 13,045,059 12.889 5.14%
2015-04-24 0 14.80 14.68 14.88 13.88 14.88 11,999,925 172,691,803 14.391 12.81 12.71 12.88 12.02 12.88 13,861,047 12.459 3.64%
2015-04-23 0 14.28 14.28 14.40 14.04 15.00 17,170,754 247,390,257 14.408 12.36 12.36 12.47 12.15 12.99 19,833,843 12.473 0.56%
2015-04-22 0 14.20 14.18 14.30 12.84 14.48 20,143,000 279,409,273 13.871 12.29 12.28 12.38 11.12 12.54 23,267,068 12.009 11.64%
2015-04-21 0 12.72 12.66 12.74 12.32 12.90 14,742,441 187,534,337 12.721 11.01 10.96 11.03 10.67 11.17 17,028,912 11.013 2.58%
2015-04-20 0 12.40 12.36 12.38 12.02 12.80 15,921,000 199,284,460 12.517 10.74 10.70 10.72 10.41 11.08 18,390,259 10.836 -4.17%
2015-04-17 0 12.94 12.84 12.94 12.74 13.50 8,683,000 113,931,130 13.121 11.20 11.12 11.20 11.03 11.69 10,029,685 11.359 -2.85%
2015-04-16 0 13.32 13.24 13.36 12.60 13.50 17,492,245 230,857,849 13.198 11.53 11.46 11.57 10.91 11.69 20,205,196 11.426 2.94%
2015-04-15 0 12.94 12.90 13.00 12.56 13.56 22,467,500 294,755,062 13.119 11.20 11.17 11.25 10.87 11.74 25,952,085 11.358 -6.77%
2015-04-14 0 13.88 13.84 13.88 13.26 14.50 21,507,921 300,819,993 13.986 12.02 11.98 12.02 11.48 12.55 24,843,681 12.109 0.43%
2015-04-13 0 13.82 13.78 13.80 13.78 15.22 48,406,222 704,012,966 14.544 11.96 11.93 11.95 11.93 13.18 55,913,760 12.591 4.22%
2015-04-10 0 13.26 13.20 13.44 11.74 13.44 15,578,500 192,926,796 12.384 11.48 11.43 11.64 10.16 11.64 17,994,639 10.721 10.13%
2015-04-09 0 12.04 11.98 12.06 11.56 13.80 19,969,106 248,316,909 12.435 10.42 10.37 10.44 10.01 11.95 23,066,204 10.765 -3.68%
2015-04-08 0 12.50 12.42 12.50 11.30 14.12 41,323,218 520,110,176 12.586 10.82 10.75 10.82 9.783 12.22 47,732,221 10.896 17.04%
2015-04-02 0 10.68 10.64 10.70 9.200 11.20 14,873,605 156,659,254 10.533 9.246 9.211 9.263 7.965 9.696 17,180,419 9.1185 16.09%
2015-04-01 0 9.200 9.170 9.220 8.930 9.230 6,349,900 57,452,755 9.0478 7.965 7.939 7.982 7.731 7.991 7,334,734 7.8330 3.02%
2015-03-31 0 8.930 8.910 8.970 8.820 8.990 2,696,139 24,080,974 8.9317 7.731 7.714 7.766 7.636 7.783 3,114,295 7.7324 -0.56%
2015-03-30 0 8.980 8.980 8.990 8.880 9.230 4,024,000 36,400,755 9.0459 7.774 7.774 7.783 7.688 7.991 4,648,100 7.8313 0.11%
2015-03-27 0 8.970 8.930 8.970 8.870 9.070 5,100,000 45,671,143 8.9551 7.766 7.731 7.766 7.679 7.852 5,890,982 7.7527 0.90%
2015-03-26 0 8.890 8.880 8.900 8.640 9.280 2,717,200 24,275,989 8.9342 7.696 7.688 7.705 7.480 8.034 3,138,623 7.7346 -3.16%
2015-03-25 0 9.180 9.180 9.240 9.090 9.380 1,312,000 12,071,645 9.2009 7.947 7.947 7.999 7.869 8.121 1,515,484 7.9655 -1.82%
2015-03-24 0 9.350 9.340 9.400 8.810 9.420 3,015,700 27,587,287 9.1479 8.095 8.086 8.138 7.627 8.155 3,483,418 7.9196 4.35%
2015-03-23 0 8.960 8.920 8.950 8.910 9.030 2,311,250 20,668,275 8.9425 7.757 7.722 7.748 7.714 7.818 2,669,712 7.7418 0.56%
2015-03-20 0 8.910 8.900 8.930 8.780 8.990 1,734,200 15,405,368 8.8833 7.714 7.705 7.731 7.601 7.783 2,003,165 7.6905 1.71%
2015-03-19 0 8.760 8.750 8.770 8.720 8.880 875,000 7,673,996 8.7703 7.584 7.575 7.592 7.549 7.688 1,010,708 7.5927 -0.68%
2015-03-18 0 8.820 8.790 8.820 8.570 8.900 3,330,962 29,006,014 8.7080 7.636 7.610 7.636 7.419 7.705 3,847,576 7.5388 2.56%
2015-03-17 0 8.600 8.600 8.610 8.540 8.690 1,519,500 13,084,410 8.6110 7.445 7.445 7.454 7.393 7.523 1,755,166 7.4548 -0.23%
2015-03-16 0 8.620 8.620 8.630 8.450 8.680 2,160,500 18,572,690 8.5965 7.463 7.463 7.471 7.315 7.515 2,495,582 7.4422 0.58%
2015-03-13 0 8.570 8.550 8.570 8.430 8.620 3,215,160 27,534,566 8.5640 7.419 7.402 7.419 7.298 7.463 3,713,814 7.4141 1.30%
2015-03-12 0 8.460 8.440 8.460 8.430 8.490 1,512,000 12,799,288 8.4651 7.324 7.307 7.324 7.298 7.350 1,746,503 7.3285 0.12%
2015-03-11 0 8.450 8.450 8.460 8.380 8.540 1,385,406 11,727,889 8.4653 7.315 7.315 7.324 7.255 7.393 1,600,275 7.3287 -0.35%
2015-03-10 0 8.480 8.420 8.480 8.420 8.510 927,000 7,836,298 8.4534 7.341 7.289 7.341 7.289 7.367 1,070,773 7.3184 0.12%
2015-03-09 0 8.470 8.450 8.470 8.400 8.510 750,406 6,351,002 8.4634 7.333 7.315 7.333 7.272 7.367 866,790 7.3270 0.12%
2015-03-06 0 8.460 8.460 8.480 8.420 8.510 953,000 8,059,615 8.4571 7.324 7.324 7.341 7.289 7.367 1,100,805 7.3216 0.00%
2015-03-05 0 8.460 8.450 8.490 8.440 8.550 844,999 7,162,651 8.4765 7.324 7.315 7.350 7.307 7.402 976,054 7.3384 -1.40%
2015-03-04 0 8.580 8.570 8.600 8.320 8.700 1,928,000 16,379,767 8.4957 7.428 7.419 7.445 7.203 7.532 2,227,022 7.3550 2.26%
2015-03-03 0 8.390 8.380 8.400 8.260 8.390 1,300,500 10,811,195 8.3131 7.263 7.255 7.272 7.151 7.263 1,502,200 7.1969 1.45%
2015-03-02 0 8.270 8.270 8.280 8.230 8.340 462,307 3,827,161 8.2784 7.160 7.160 7.168 7.125 7.220 534,008 7.1669 -0.96%
2015-02-27 0 8.350 8.320 8.390 8.310 8.410 823,500 6,874,825 8.3483 7.229 7.203 7.263 7.194 7.281 951,220 7.2274 -0.60%
2015-02-26 0 8.400 8.380 8.400 8.310 8.530 660,000 5,523,055 8.3683 7.272 7.255 7.272 7.194 7.385 762,362 7.2447 -0.83%
2015-02-25 0 8.470 8.430 8.490 8.300 8.520 661,000 5,560,813 8.4127 7.333 7.298 7.350 7.186 7.376 763,517 7.2832 0.95%
2015-02-24 0 8.390 8.360 8.420 8.260 8.550 822,454 6,896,535 8.3853 7.263 7.238 7.289 7.151 7.402 950,012 7.2594 -1.87%
2015-02-23 0 8.550 8.510 8.550 8.470 8.590 441,200 3,753,650 8.5078 7.402 7.367 7.402 7.333 7.437 509,628 7.3655 0.59%
2015-02-18 0 8.500 8.500 8.530 8.470 8.610 226,800 1,937,350 8.5421 7.359 7.359 7.385 7.333 7.454 261,975 7.3952 0.00%
2015-02-17 0 8.500 8.500 8.510 8.490 8.600 641,000 5,456,780 8.5129 7.359 7.359 7.367 7.350 7.445 740,416 7.3699 -0.93%
2015-02-16 0 8.580 8.570 8.580 8.490 8.750 1,333,000 11,521,460 8.6433 7.428 7.419 7.428 7.350 7.575 1,539,741 7.4827 -1.15%
2015-02-13 0 8.680 8.660 8.680 8.410 8.680 2,111,164 18,238,760 8.6392 7.515 7.497 7.515 7.281 7.515 2,438,594 7.4792 3.21%
2015-02-12 0 8.410 8.400 8.410 8.300 8.470 320,000 2,696,690 8.4272 7.281 7.272 7.281 7.186 7.333 369,630 7.2956 -0.24%
2015-02-11 0 8.430 8.360 8.430 8.340 8.550 1,212,268 10,219,949 8.4304 7.298 7.238 7.298 7.220 7.402 1,400,284 7.2985 0.00%
2015-02-10 0 8.430 8.400 8.410 8.120 8.450 2,019,422 16,939,616 8.3883 7.298 7.272 7.281 7.030 7.315 2,332,623 7.2620 3.18%
2015-02-09 0 8.170 8.150 8.180 8.120 8.190 1,108,500 9,040,328 8.1555 7.073 7.056 7.082 7.030 7.090 1,280,422 7.0604 0.00%
2015-02-06 0 8.170 8.160 8.180 8.130 8.190 1,190,064 9,713,792 8.1624 7.073 7.064 7.082 7.038 7.090 1,374,636 7.0664 0.12%
2015-02-05 0 8.160 8.150 8.160 8.140 8.270 1,021,000 8,335,520 8.1641 7.064 7.056 7.064 7.047 7.160 1,179,351 7.0679 0.00%
2015-02-04 0 8.160 8.150 8.180 8.130 8.250 1,288,888 10,518,145 8.1606 7.064 7.056 7.082 7.038 7.142 1,488,787 7.0649 0.12%
2015-02-03 0 8.150 8.140 8.160 8.100 8.190 719,500 5,859,645 8.1441 7.056 7.047 7.064 7.012 7.090 831,090 7.0506 0.74%
2015-02-02 0 8.090 8.090 8.100 8.070 8.260 1,811,773 14,784,069 8.1600 7.004 7.004 7.012 6.986 7.151 2,092,769 7.0644 -1.34%
2015-01-30 0 8.200 8.180 8.220 8.130 8.250 1,792,000 14,660,035 8.1808 7.099 7.082 7.116 7.038 7.142 2,069,929 7.0824 0.12%
2015-01-29 0 8.190 8.190 8.210 8.120 8.340 1,050,208 8,609,070 8.1975 7.090 7.090 7.108 7.030 7.220 1,213,089 7.0968 0.00%
2015-01-28 0 8.190 8.180 8.240 8.160 8.300 1,547,000 12,726,110 8.2263 7.090 7.082 7.134 7.064 7.186 1,786,931 7.1218 -0.85%
2015-01-27 0 8.260 8.240 8.270 8.240 8.480 2,762,000 22,881,444 8.2844 7.151 7.134 7.160 7.134 7.341 3,190,371 7.1720 -1.78%
2015-01-26 0 8.410 8.390 8.430 8.290 8.430 1,768,000 14,839,136 8.3932 7.281 7.263 7.298 7.177 7.298 2,042,207 7.2662 0.36%
2015-01-23 0 8.380 8.370 8.390 8.280 8.400 1,137,406 9,522,866 8.3724 7.255 7.246 7.263 7.168 7.272 1,313,811 7.2483 1.70%
2015-01-22 0 8.240 8.230 8.250 8.120 8.260 2,441,406 20,069,807 8.2206 7.134 7.125 7.142 7.030 7.151 2,820,055 7.1168 0.24%
2015-01-21 0 8.220 8.210 8.220 8.120 8.230 1,170,000 9,604,075 8.2086 7.116 7.108 7.116 7.030 7.125 1,351,461 7.1064 0.49%
2015-01-20 0 8.180 8.140 8.180 8.060 8.200 992,000 8,048,685 8.1136 7.082 7.047 7.082 6.978 7.099 1,145,854 7.0242 1.11%
2015-01-19 0 8.090 8.060 8.100 8.030 8.190 736,000 5,950,954 8.0855 7.004 6.978 7.012 6.952 7.090 850,150 6.9999 -0.37%
2015-01-16 0 8.120 8.120 8.160 8.080 8.270 1,190,604 9,685,924 8.1353 7.030 7.030 7.064 6.995 7.160 1,375,260 7.0430 -0.98%
2015-01-15 0 8.200 8.170 8.210 8.100 8.300 935,642 7,679,747 8.2080 7.099 7.073 7.108 7.012 7.186 1,080,755 7.1059 -1.20%
2015-01-14 0 8.300 8.260 8.300 8.010 8.450 1,358,000 11,279,893 8.3063 7.186 7.151 7.186 6.934 7.315 1,568,618 7.1910 -1.19%
2015-01-13 0 8.400 8.400 8.410 8.230 8.410 610,200 5,078,642 8.3229 7.272 7.272 7.281 7.125 7.281 704,839 7.2054 0.72%
2015-01-12 0 8.340 8.340 8.350 8.220 8.370 797,000 6,637,265 8.3278 7.220 7.220 7.229 7.116 7.246 920,610 7.2096 0.60%
2015-01-09 0 8.290 8.300 8.310 8.220 8.420 1,455,307 12,143,076 8.3440 7.177 7.186 7.194 7.116 7.289 1,681,017 7.2236 0.36%
2015-01-08 0 8.260 8.210 8.260 8.030 8.370 1,468,150 12,003,716 8.1761 7.151 7.108 7.151 6.952 7.246 1,695,852 7.0783 0.49%
2015-01-07 0 8.220 8.200 8.230 8.100 8.250 719,307 5,888,061 8.1857 7.116 7.099 7.125 7.012 7.142 830,868 7.0866 1.11%
2015-01-06 0 8.130 8.110 8.120 8.080 8.220 1,301,005 10,591,235 8.1408 7.038 7.021 7.030 6.995 7.116 1,502,784 7.0477 -0.73%
2015-01-05 0 8.190 8.150 8.190 8.060 8.200 1,268,000 10,277,286 8.1051 7.090 7.056 7.090 6.978 7.099 1,464,660 7.0168 -0.24%
2015-01-02 0 8.210 8.190 8.230 8.180 8.380 1,208,000 9,980,785 8.2622 7.108 7.090 7.125 7.082 7.255 1,395,354 7.1529 -2.03%
2014-12-31 0 8.380 8.340 8.380 8.050 8.420 1,420,500 11,808,976 8.3133 7.255 7.220 7.255 6.969 7.289 1,640,812 7.1970 4.10%
2014-12-30 0 8.050 8.040 8.050 8.000 8.230 720,639 5,801,333 8.0503 6.969 6.960 6.969 6.926 7.125 832,406 6.9694 -0.62%
2014-12-29 0 8.100 8.080 8.110 8.020 8.220 1,438,500 11,648,830 8.0979 7.012 6.995 7.021 6.943 7.116 1,661,603 7.0106 -0.61%
2014-12-24 0 8.150 8.140 8.170 8.130 8.250 391,000 3,198,760 8.1810 7.056 7.047 7.073 7.038 7.142 451,642 7.0825 -0.24%
2014-12-23 0 8.170 8.130 8.160 8.000 8.440 3,188,500 26,069,060 8.1760 7.073 7.038 7.064 6.926 7.307 3,683,019 7.0782 2.51%
2014-12-22 0 7.970 7.970 7.980 7.950 8.030 2,580,505 20,578,729 7.9747 6.900 6.900 6.909 6.883 6.952 2,980,727 6.9039 -0.38%
2014-12-19 0 8.000 7.990 8.000 7.950 8.090 1,666,836 13,369,766 8.0210 6.926 6.917 6.926 6.883 7.004 1,925,353 6.9441 0.00%
2014-12-18 0 8.000 8.000 8.010 8.000 8.240 1,699,000 13,719,480 8.0750 6.926 6.926 6.934 6.926 7.134 1,962,506 6.9908 -2.08%
2014-12-17 0 8.170 8.160 8.190 8.050 8.250 2,409,861 19,631,202 8.1462 7.073 7.064 7.090 6.969 7.142 2,783,617 7.0524 1.49%
2014-12-16 0 8.050 8.050 8.060 8.000 8.200 1,821,582 14,655,775 8.0456 6.969 6.969 6.978 6.926 7.099 2,104,099 6.9653 -2.19%
2014-12-15 0 8.230 8.220 8.280 8.020 8.290 1,254,505 10,317,055 8.2240 7.125 7.116 7.168 6.943 7.177 1,449,072 7.1198 0.73%
2014-12-12 0 8.170 8.160 8.180 7.950 8.270 1,509,846 12,375,569 8.1966 7.073 7.064 7.082 6.883 7.160 1,744,015 7.0960 2.77%
2014-12-11 0 7.950 7.910 7.960 7.800 8.020 3,250,000 25,664,054 7.8966 6.883 6.848 6.891 6.753 6.943 3,754,057 6.8364 -1.36%
2014-12-10 0 8.060 8.050 8.110 7.620 8.110 2,492,000 19,677,268 7.8962 6.978 6.969 7.021 6.597 7.021 2,878,495 6.8360 5.77%
2014-12-09 0 7.620 7.620 7.650 7.420 7.650 5,040,310 38,255,551 7.5899 6.597 6.597 6.623 6.424 6.623 5,822,034 6.5708 2.01%
2014-12-08 0 7.470 7.450 7.500 7.400 8.120 6,176,210 47,662,733 7.7171 6.467 6.450 6.493 6.406 7.030 7,134,106 6.6810 -7.78%
2014-12-05 0 8.100 8.080 8.120 8.050 8.300 1,831,000 14,913,940 8.1452 7.012 6.995 7.030 6.969 7.186 2,114,978 7.0516 -1.22%
2014-12-04 0 8.200 8.180 8.220 8.140 8.360 2,016,911 16,557,804 8.2095 7.099 7.082 7.116 7.047 7.238 2,329,723 7.1072 0.24%
2014-12-03 0 8.180 8.170 8.200 8.160 8.580 1,758,985 14,660,907 8.3349 7.082 7.073 7.099 7.064 7.428 2,031,794 7.2157 -3.99%
2014-12-02 0 8.520 8.500 8.530 8.300 8.560 3,174,000 26,816,315 8.4487 7.376 7.359 7.385 7.186 7.411 3,666,270 7.3143 0.59%
2014-12-01 0 8.470 8.450 8.540 8.140 8.650 1,914,440 16,148,419 8.4351 7.333 7.315 7.393 7.047 7.489 2,211,359 7.3025 -2.64%
2014-11-28 0 8.700 8.640 8.740 8.600 8.880 1,504,000 13,076,390 8.6944 7.532 7.480 7.566 7.445 7.688 1,737,262 7.5270 -2.03%
2014-11-27 0 8.880 8.840 8.890 8.690 8.990 902,500 7,961,840 8.8220 7.688 7.653 7.696 7.523 7.783 1,042,473 7.6375 -0.11%
2014-11-26 0 8.890 8.880 8.890 8.840 9.200 3,652,035 32,595,999 8.9254 7.696 7.688 7.696 7.653 7.965 4,218,445 7.7270 -0.22%
2014-11-25 0 8.910 8.890 8.960 8.570 9.000 2,737,000 24,328,900 8.8889 7.714 7.696 7.757 7.419 7.792 3,161,494 7.6954 4.21%
2014-11-24 0 8.550 8.520 8.580 8.530 8.770 1,758,000 15,166,995 8.6274 7.402 7.376 7.428 7.385 7.592 2,030,656 7.4690 -0.58%
2014-11-21 0 8.600 8.590 8.600 8.530 8.850 1,852,000 15,951,330 8.6130 7.445 7.437 7.445 7.385 7.662 2,139,235 7.4566 -2.27%
2014-11-20 0 8.800 8.790 8.800 8.740 8.940 879,000 7,732,725 8.7972 7.618 7.610 7.618 7.566 7.740 1,015,328 7.6160 -0.23%
2014-11-19 0 8.820 8.780 8.790 8.700 9.100 4,760,500 42,367,938 8.8999 7.636 7.601 7.610 7.532 7.878 5,498,827 7.7049 1.50%
2014-11-18 0 8.690 8.680 8.700 8.670 9.060 2,585,561 22,746,119 8.7974 7.523 7.515 7.532 7.506 7.844 2,986,567 7.6161 -4.08%
2014-11-17 0 9.060 9.010 9.060 9.000 9.300 1,403,000 12,763,485 9.0973 7.844 7.800 7.844 7.792 8.051 1,620,598 7.8758 -2.69%
2014-11-14 0 9.310 9.300 9.340 9.300 9.480 1,791,922 16,731,115 9.3370 8.060 8.051 8.086 8.051 8.207 2,069,839 8.0833 -0.11%
2014-11-13 0 9.320 9.300 9.320 9.220 9.700 4,280,500 40,277,377 9.4095 8.069 8.051 8.069 7.982 8.398 4,944,382 8.1461 1.19%
2014-11-12 0 9.210 9.200 9.230 8.720 9.240 4,645,759 42,179,106 9.0791 7.973 7.965 7.991 7.549 7.999 5,366,291 7.8600 5.62%
2014-11-11 0 8.720 8.720 8.730 8.320 8.810 2,576,000 22,409,685 8.6994 7.549 7.549 7.558 7.203 7.627 2,975,523 7.5313 4.43%
2014-11-10 0 8.350 8.320 8.350 8.300 8.400 1,134,000 9,460,105 8.3422 7.229 7.203 7.229 7.186 7.272 1,309,877 7.2221 1.33%
2014-11-07 0 8.240 8.210 8.250 8.210 8.340 1,362,870 11,231,389 8.2410 7.134 7.108 7.142 7.108 7.220 1,574,244 7.1345 -1.20%
2014-11-06 0 8.340 8.340 8.350 8.290 8.490 1,318,900 11,067,663 8.3916 7.220 7.220 7.229 7.177 7.350 1,523,454 7.2648 -0.95%
2014-11-05 0 8.420 8.420 8.450 8.190 8.520 2,832,050 23,750,660 8.3864 7.289 7.289 7.315 7.090 7.376 3,271,285 7.2603 1.69%
2014-11-04 0 8.280 8.270 8.280 8.110 8.320 1,411,560 11,672,385 8.2691 7.168 7.160 7.168 7.021 7.203 1,630,485 7.1588 1.85%
2014-11-03 0 8.130 8.090 8.150 8.090 8.220 1,226,520 9,991,096 8.1459 7.038 7.004 7.056 7.004 7.116 1,416,746 7.0521 0.37%
2014-10-31 0 8.100 8.080 8.100 8.070 8.280 1,692,000 13,763,239 8.1343 7.012 6.995 7.012 6.986 7.168 1,954,420 7.0421 -1.58%
2014-10-30 0 8.230 8.220 8.230 8.180 8.300 1,320,500 10,877,510 8.2374 7.125 7.116 7.125 7.082 7.186 1,525,302 7.1314 -0.84%
2014-10-29 0 8.300 8.250 8.320 8.180 8.360 1,456,000 12,026,540 8.2600 7.186 7.142 7.203 7.082 7.238 1,681,818 7.1509 0.73%
2014-10-28 0 8.240 8.230 8.280 8.210 8.320 820,000 6,772,975 8.2597 7.134 7.125 7.168 7.108 7.203 947,177 7.1507 0.24%
2014-10-27 0 8.220 8.220 8.240 8.140 8.270 884,000 7,263,296 8.2164 7.116 7.116 7.134 7.047 7.160 1,021,104 7.1132 0.24%
2014-10-24 0 8.200 8.160 8.210 8.150 8.470 1,321,000 10,924,519 8.2699 7.099 7.064 7.108 7.056 7.333 1,525,880 7.1595 -3.30%
2014-10-23 0 8.480 8.420 8.480 8.280 8.660 1,858,000 15,644,645 8.4202 7.341 7.289 7.341 7.168 7.497 2,146,166 7.2896 -2.86%
2014-10-22 0 8.730 8.690 8.730 8.160 8.730 2,884,000 24,422,980 8.4684 7.558 7.523 7.558 7.064 7.558 3,331,292 7.3314 7.51%
2014-10-21 0 8.120 8.060 8.130 8.060 8.270 2,028,000 16,513,150 8.1426 7.030 6.978 7.038 6.978 7.160 2,342,532 7.0493 0.25%
2014-10-20 0 8.100 8.070 8.100 7.910 8.240 1,026,016 8,307,357 8.0967 7.012 6.986 7.012 6.848 7.134 1,185,145 7.0096 2.40%
2014-10-17 0 7.910 7.730 7.940 7.730 8.000 10,167,000 79,888,686 7.8576 6.848 6.692 6.874 6.692 6.926 11,743,846 6.8026 1.28%
2014-10-16 0 7.810 7.790 7.820 7.780 7.940 1,855,200 14,517,437 7.8253 6.761 6.744 6.770 6.735 6.874 2,142,931 6.7746 -2.86%
2014-10-15 0 8.040 8.010 8.020 7.860 8.080 1,887,000 15,025,805 7.9628 6.960 6.934 6.943 6.805 6.995 2,179,663 6.8936 1.39%
2014-10-14 0 7.930 7.910 7.950 7.900 8.020 5,752,700 45,842,011 7.9688 6.865 6.848 6.883 6.839 6.943 6,644,912 6.8988 -1.49%
2014-10-13 0 8.050 8.030 8.040 8.040 8.310 4,615,200 37,520,903 8.1299 6.969 6.952 6.960 6.960 7.194 5,330,992 7.0383 -3.82%
2014-10-10 0 8.370 8.300 8.330 8.210 8.550 2,942,500 24,701,717 8.3948 7.246 7.186 7.212 7.108 7.402 3,398,866 7.2676 -1.30%
2014-10-09 0 8.480 8.460 8.490 8.340 8.600 1,693,008 14,315,722 8.4558 7.341 7.324 7.350 7.220 7.445 1,955,584 7.3204 -0.35%
2014-10-08 0 8.510 8.460 8.510 8.180 8.600 1,542,550 13,069,863 8.4729 7.367 7.324 7.367 7.082 7.445 1,781,791 7.3352 1.67%
2014-10-07 0 8.370 8.370 8.380 8.150 8.600 4,177,000 35,023,710 8.3849 7.246 7.246 7.255 7.056 7.445 4,824,830 7.2591 0.24%
2014-10-06 0 8.350 8.330 8.350 8.190 8.490 3,130,000 25,977,575 8.2995 7.229 7.212 7.229 7.090 7.350 3,615,446 7.1852 1.58%
2014-10-03 0 8.220 8.210 8.220 8.040 8.350 2,974,600 24,274,768 8.1607 7.116 7.108 7.116 6.960 7.229 3,435,944 7.0649 -1.67%
2014-09-30 0 8.360 8.330 8.380 8.100 8.480 2,816,577 23,455,815 8.3278 7.238 7.212 7.255 7.012 7.341 3,253,413 7.2096 1.70%
2014-09-29 0 8.220 8.220 8.290 8.090 8.400 5,399,204 44,780,580 8.2939 7.116 7.116 7.177 7.004 7.272 6,236,591 7.1803 -2.72%
2014-09-26 0 8.450 8.430 8.490 8.310 8.520 1,535,000 12,928,005 8.4222 7.315 7.298 7.350 7.194 7.376 1,773,070 7.2913 -0.35%
2014-09-25 0 8.480 8.470 8.500 8.440 8.700 1,312,600 11,242,918 8.5654 7.341 7.333 7.359 7.307 7.532 1,516,177 7.4153 -2.08%
2014-09-24 0 8.660 8.620 8.650 7.990 8.750 5,248,580 43,899,092 8.3640 7.497 7.463 7.489 6.917 7.575 6,062,606 7.2410 4.09%
2014-09-23 0 8.320 8.270 8.330 8.210 8.390 1,505,000 12,449,260 8.2719 7.203 7.160 7.212 7.108 7.263 1,738,417 7.1613 -0.24%
2014-09-22 0 8.340 8.320 8.340 8.250 8.490 2,175,234 18,123,188 8.3316 7.220 7.203 7.220 7.142 7.350 2,512,601 7.2129 -1.77%
2014-09-19 0 8.490 8.490 8.500 8.390 8.560 2,452,000 20,816,840 8.4897 7.350 7.350 7.359 7.263 7.411 2,832,292 7.3498 0.95%
2014-09-18 0 8.410 8.380 8.450 8.270 8.530 2,959,443 24,906,034 8.4158 7.281 7.255 7.315 7.160 7.385 3,418,436 7.2858 -1.98%
2014-09-17 0 8.580 8.550 8.580 8.110 8.650 4,489,322 38,008,965 8.4665 7.428 7.402 7.428 7.021 7.489 5,185,591 7.3297 7.12%
2014-09-16 0 8.010 8.000 8.030 7.950 8.100 1,682,000 13,474,565 8.0110 6.934 6.926 6.952 6.883 7.012 1,942,869 6.9354 -0.50%
2014-09-15 0 8.050 8.010 8.050 7.900 8.060 2,184,065 17,500,738 8.0129 6.969 6.934 6.969 6.839 6.978 2,522,801 6.9370 1.90%
2014-09-12 0 7.900 7.890 7.930 7.830 8.120 2,315,013 18,491,274 7.9875 6.839 6.831 6.865 6.779 7.030 2,674,059 6.9151 -0.75%
2014-09-11 0 7.960 7.940 7.960 7.930 8.160 2,317,566 18,538,327 7.9991 6.891 6.874 6.891 6.865 7.064 2,677,008 6.9250 -2.45%
2014-09-10 0 8.160 8.120 8.180 7.700 8.240 5,938,500 47,323,720 7.9690 7.064 7.030 7.082 6.666 7.134 6,859,529 6.8990 5.29%
2014-09-08 0 7.750 7.750 7.790 7.680 7.810 1,509,000 11,693,210 7.7490 6.709 6.709 6.744 6.649 6.761 1,743,038 6.7085 0.26%
2014-09-05 0 7.730 7.680 7.760 7.620 7.840 2,124,000 16,372,310 7.7082 6.692 6.649 6.718 6.597 6.787 2,453,421 6.6733 -0.51%
2014-09-04 0 7.770 7.760 7.810 7.660 7.900 2,750,670 21,473,082 7.8065 6.727 6.718 6.761 6.631 6.839 3,177,284 6.7583 -0.64%
2014-09-03 0 7.820 7.810 7.820 7.430 7.930 5,862,000 44,907,763 7.6608 6.770 6.761 6.770 6.432 6.865 6,771,164 6.6322 5.25%
2014-09-02 0 7.430 7.420 7.430 7.420 7.600 2,549,787 19,095,716 7.4891 6.432 6.424 6.432 6.424 6.580 2,945,245 6.4836 -0.13%
2014-09-01 0 7.440 7.430 7.440 7.430 7.590 1,047,000 7,839,560 7.4876 6.441 6.432 6.441 6.432 6.571 1,209,384 6.4823 -2.36%
2014-08-29 0 7.620 7.620 7.680 7.300 7.690 3,561,000 26,990,055 7.5793 6.597 6.597 6.649 6.320 6.657 4,113,291 6.5617 7.17%
2014-08-28 0 7.110 7.100 7.140 7.080 7.420 2,106,789 15,248,201 7.2376 6.155 6.147 6.181 6.129 6.424 2,433,540 6.2659 -1.93%
2014-08-27 0 7.250 7.230 7.250 7.170 7.370 1,495,000 10,863,630 7.2666 6.277 6.259 6.277 6.207 6.380 1,726,866 6.2910 -1.63%
2014-08-26 0 7.370 7.350 7.360 7.350 7.410 869,000 6,409,975 7.3763 6.380 6.363 6.372 6.363 6.415 1,003,777 6.3859 -0.27%
2014-08-25 0 7.390 7.360 7.400 7.320 7.460 731,000 5,403,870 7.3924 6.398 6.372 6.406 6.337 6.458 844,374 6.3999 0.41%
2014-08-22 0 7.360 7.360 7.380 7.300 7.520 1,312,053 9,674,654 7.3737 6.372 6.372 6.389 6.320 6.510 1,515,545 6.3836 -2.13%
2014-08-21 0 7.520 7.510 7.520 7.460 7.630 389,164 2,925,149 7.5165 6.510 6.502 6.510 6.458 6.606 449,521 6.5073 -1.96%
2014-08-20 0 7.670 7.660 7.670 7.390 7.690 2,305,010 17,537,360 7.6084 6.640 6.631 6.640 6.398 6.657 2,662,504 6.5868 2.95%
2014-08-19 0 7.450 7.420 7.450 7.240 7.450 1,236,000 9,106,515 7.3677 6.450 6.424 6.450 6.268 6.450 1,427,697 6.3785 3.76%
2014-08-18 0 7.180 7.170 7.200 7.110 7.310 2,607,000 18,774,785 7.2017 6.216 6.207 6.233 6.155 6.328 3,011,331 6.2347 0.28%
2014-08-15 0 7.160 7.150 7.170 7.110 7.180 1,634,546 11,680,557 7.1461 6.199 6.190 6.207 6.155 6.216 1,888,055 6.1866 -0.14%
2014-08-14 0 7.170 7.170 7.180 7.070 7.220 1,428,000 10,229,681 7.1636 6.207 6.207 6.216 6.121 6.251 1,649,475 6.2018 -0.69%
2014-08-13 0 7.220 7.190 7.220 7.150 7.250 1,404,000 10,091,890 7.1880 6.251 6.225 6.251 6.190 6.277 1,621,753 6.2228 -0.14%
2014-08-12 0 7.230 7.220 7.240 7.080 7.300 4,991,000 36,116,400 7.2363 6.259 6.251 6.268 6.129 6.320 5,765,077 6.2647 0.28%
2014-08-11 0 7.210 7.210 7.230 7.200 7.370 802,500 5,819,595 7.2518 6.242 6.242 6.259 6.233 6.380 926,963 6.2781 -1.10%
2014-08-08 0 7.290 7.250 7.300 7.130 7.360 1,088,000 7,900,915 7.2619 6.311 6.277 6.320 6.173 6.372 1,256,743 6.2868 -0.95%
2014-08-07 0 7.360 7.360 7.370 7.070 7.400 6,932,260 49,514,327 7.1426 6.372 6.372 6.380 6.121 6.406 8,007,415 6.1836 3.37%
2014-08-06 0 7.120 7.100 7.120 6.820 7.120 1,194,000 8,444,105 7.0721 6.164 6.147 6.164 5.904 6.164 1,379,183 6.1225 0.42%
2014-08-05 0 7.090 7.060 7.090 6.880 7.100 7,365,200 51,607,408 7.0069 6.138 6.112 6.138 5.956 6.147 8,507,502 6.0661 0.85%
2014-08-04 0 7.030 7.020 7.070 6.920 7.100 1,898,000 13,286,670 7.0004 6.086 6.077 6.121 5.991 6.147 2,192,369 6.0604 0.86%
2014-08-01 0 6.970 6.970 6.980 6.900 7.050 2,958,000 20,647,281 6.9801 6.034 6.034 6.043 5.974 6.103 3,416,769 6.0429 -0.71%
2014-07-31 0 7.020 7.020 7.030 6.980 7.030 3,474,000 24,370,645 7.0152 6.077 6.077 6.086 6.043 6.086 4,012,798 6.0732 -0.28%
2014-07-30 0 7.040 7.030 7.040 6.830 7.110 3,970,000 27,807,950 7.0045 6.095 6.086 6.095 5.913 6.155 4,585,725 6.0640 3.07%
2014-07-29 0 6.830 6.820 6.830 6.770 6.910 1,900,500 12,995,085 6.8377 5.913 5.904 5.913 5.861 5.982 2,195,257 5.9196 -0.58%
2014-07-28 0 6.870 6.850 6.870 6.760 6.900 1,062,500 7,254,410 6.8277 5.948 5.930 5.948 5.852 5.974 1,227,288 5.9109 0.88%
2014-07-25 0 6.810 6.810 6.830 6.800 6.990 1,525,000 10,468,900 6.8649 5.896 5.896 5.913 5.887 6.051 1,761,519 5.9431 -0.15%
2014-07-24 0 6.820 6.810 6.820 6.770 6.900 2,573,500 17,521,210 6.8083 5.904 5.896 5.904 5.861 5.974 2,972,636 5.8942 -1.02%
2014-07-23 0 6.890 6.880 6.900 6.780 6.930 5,130,000 35,267,995 6.8749 5.965 5.956 5.974 5.870 6.000 5,925,635 5.9518 0.88%
2014-07-22 0 6.830 6.830 6.840 6.800 7.020 6,538,000 45,104,097 6.8988 5.913 5.913 5.922 5.887 6.077 7,552,008 5.9725 -3.26%
2014-07-21 0 7.060 7.050 7.070 7.020 7.190 718,000 5,074,313 7.0673 6.112 6.103 6.121 6.077 6.225 829,358 6.1184 0.14%
2014-07-18 0 7.050 7.050 7.090 7.030 7.200 1,104,000 7,821,865 7.0850 6.103 6.103 6.138 6.086 6.233 1,275,224 6.1337 -2.89%
2014-07-17 0 7.260 7.240 7.260 7.150 7.310 1,560,000 11,286,290 7.2348 6.285 6.268 6.285 6.190 6.328 1,801,947 6.2634 0.97%
2014-07-16 0 7.190 7.170 7.190 7.090 7.240 1,027,752 7,378,924 7.1797 6.225 6.207 6.225 6.138 6.268 1,187,151 6.2157 0.28%
2014-07-15 0 7.170 7.170 7.200 6.900 7.400 3,215,000 22,945,450 7.1370 6.207 6.207 6.233 5.974 6.406 3,713,629 6.1787 3.91%
2014-07-14 0 6.900 6.880 6.910 6.860 6.980 2,144,000 14,789,560 6.8981 5.974 5.956 5.982 5.939 6.043 2,476,523 5.9719 0.00%
2014-07-11 0 6.900 6.900 6.930 6.900 7.030 2,704,200 18,758,456 6.9368 5.974 5.974 6.000 5.974 6.086 3,123,606 6.0054 -1.15%
2014-07-10 0 6.980 6.970 6.980 6.960 7.130 3,176,719 22,175,459 6.9806 6.043 6.034 6.043 6.025 6.173 3,669,411 6.0433 -1.13%
2014-07-09 0 7.060 7.060 7.080 7.000 7.210 2,520,000 17,824,065 7.0730 6.112 6.112 6.129 6.060 6.242 2,910,838 6.1233 -2.75%
2014-07-08 0 7.260 7.260 7.270 7.190 7.350 3,934,000 28,622,330 7.2756 6.285 6.285 6.294 6.225 6.363 4,544,142 6.2987 -0.41%
2014-07-07 0 7.290 7.280 7.300 7.210 7.300 4,660,000 33,949,675 7.2853 6.311 6.303 6.320 6.242 6.320 5,382,740 6.3071 0.28%
2014-07-04 0 7.270 7.260 7.270 7.250 7.380 2,554,000 18,641,655 7.2990 6.294 6.285 6.294 6.277 6.389 2,950,111 6.3190 -1.76%
2014-07-03 0 7.400 7.400 7.420 7.300 7.470 1,156,000 8,518,090 7.3686 6.406 6.406 6.424 6.320 6.467 1,335,289 6.3792 0.95%
2014-07-02 0 7.330 7.310 7.340 7.190 7.490 3,006,147 22,006,355 7.3205 6.346 6.328 6.354 6.225 6.484 3,472,384 6.3375 2.81%
2014-06-30 0 7.130 7.110 7.130 7.060 7.150 1,713,000 12,200,590 7.1224 6.173 6.155 6.173 6.112 6.190 1,978,677 6.1660 -0.28%
2014-06-27 0 7.150 7.140 7.160 6.900 7.170 4,552,100 32,216,140 7.0772 6.190 6.181 6.199 5.974 6.207 5,258,106 6.1269 3.17%
2014-06-26 0 6.930 6.910 6.930 6.900 6.980 965,000 6,696,645 6.9395 6.000 5.982 6.000 5.974 6.043 1,114,666 6.0078 0.58%
2014-06-25 0 6.890 6.860 6.880 6.760 7.060 3,398,000 23,396,571 6.8854 5.965 5.939 5.956 5.852 6.112 3,925,011 5.9609 1.47%
2014-06-24 0 6.790 6.790 6.810 6.750 6.950 3,181,000 21,643,176 6.8039 5.878 5.878 5.896 5.844 6.017 3,674,356 5.8903 -0.44%
2014-06-23 0 6.820 6.780 6.820 6.750 6.950 1,763,235 12,065,918 6.8431 5.904 5.870 5.904 5.844 6.017 2,036,703 5.9242 -2.43%
2014-06-20 0 6.990 6.960 7.000 6.800 7.080 2,241,683 15,616,498 6.9664 6.051 6.025 6.060 5.887 6.129 2,589,356 6.0310 2.64%
2014-06-19 0 6.810 6.800 6.820 6.760 6.910 1,665,500 11,318,790 6.7960 5.896 5.887 5.904 5.852 5.982 1,923,810 5.8835 -0.73%
2014-06-18 0 6.860 6.830 6.870 6.830 6.950 2,087,836 14,347,788 6.8721 5.939 5.913 5.948 5.913 6.017 2,411,648 5.9494 -0.64%
2014-06-17 0 7.080 7.070 7.100 7.010 7.130 3,245,500 22,909,330 7.0588 5.977 5.969 5.994 5.918 6.019 3,844,382 5.9592 -0.84%
2014-06-16 0 7.140 7.130 7.150 6.910 7.150 2,703,500 19,094,395 7.0628 6.028 6.019 6.036 5.834 6.036 3,202,369 5.9626 2.29%
2014-06-13 0 6.980 6.970 6.980 6.850 6.980 1,317,000 9,108,012 6.9157 5.893 5.884 5.893 5.783 5.893 1,560,022 5.8384 0.72%
2014-06-12 0 6.930 6.930 6.950 6.730 6.950 2,284,000 15,626,780 6.8418 5.850 5.850 5.867 5.682 5.867 2,705,460 5.7760 2.06%
2014-06-11 0 6.790 6.780 6.790 6.730 6.900 2,200,000 14,883,625 6.7653 5.732 5.724 5.732 5.682 5.825 2,605,959 5.7114 1.34%
2014-06-10 0 6.700 6.670 6.700 6.610 6.750 1,721,500 11,519,769 6.6917 5.656 5.631 5.656 5.580 5.698 2,039,163 5.6493 -0.74%
2014-06-09 0 6.750 6.720 6.750 6.490 6.840 2,866,770 19,166,613 6.6858 5.698 5.673 5.698 5.479 5.774 3,395,766 5.6443 4.33%
2014-06-06 0 6.470 6.460 6.500 6.430 6.540 3,875,000 25,091,298 6.4752 5.462 5.454 5.487 5.428 5.521 4,590,042 5.4665 -0.31%
2014-06-05 0 6.490 6.490 6.530 6.450 6.550 3,025,284 19,651,240 6.4957 5.479 5.479 5.513 5.445 5.530 3,583,530 5.4838 -0.31%
2014-06-04 0 6.510 6.490 6.510 6.490 6.570 2,836,000 18,468,390 6.5121 5.496 5.479 5.496 5.479 5.547 3,359,318 5.4977 -0.46%
2014-06-03 0 6.540 6.510 6.550 6.500 6.600 4,054,000 26,478,465 6.5314 5.521 5.496 5.530 5.487 5.572 4,802,072 5.5140 -0.91%
2014-05-30 0 6.600 6.530 6.570 6.400 6.600 5,936,700 38,572,479 6.4973 5.572 5.513 5.547 5.403 5.572 7,032,181 5.4851 3.29%
2014-05-29 0 6.390 6.390 6.400 6.320 6.530 3,918,000 25,044,422 6.3921 5.395 5.395 5.403 5.335 5.513 4,640,977 5.3964 1.59%
2014-05-28 0 6.290 6.290 6.310 6.260 6.400 2,578,100 16,267,121 6.3097 5.310 5.310 5.327 5.285 5.403 3,053,829 5.3268 -1.26%
2014-05-27 0 6.370 6.360 6.380 6.290 6.450 1,332,000 8,481,000 6.3671 5.378 5.369 5.386 5.310 5.445 1,577,790 5.3752 0.00%
2014-05-26 0 6.370 6.350 6.380 6.200 6.400 1,437,000 9,091,054 6.3264 5.378 5.361 5.386 5.234 5.403 1,702,165 5.3409 2.41%
2014-05-23 0 6.220 6.200 6.230 6.160 6.350 2,691,300 16,792,470 6.2395 5.251 5.234 5.259 5.200 5.361 3,187,917 5.2675 -1.43%
2014-05-22 0 6.310 6.300 6.310 6.080 6.320 1,693,000 10,504,445 6.2046 5.327 5.319 5.327 5.133 5.335 2,005,404 5.2381 3.44%
2014-05-21 0 6.100 6.100 6.110 5.870 6.130 3,165,000 19,099,809 6.0347 5.150 5.150 5.158 4.956 5.175 3,749,028 5.0946 2.87%
2014-05-20 0 5.930 5.920 5.930 5.820 5.960 1,458,500 8,639,312 5.9234 5.006 4.998 5.006 4.913 5.032 1,727,633 5.0007 1.02%
2014-05-19 0 5.870 5.860 5.880 5.830 5.940 1,076,000 6,324,905 5.8782 4.956 4.947 4.964 4.922 5.015 1,274,551 4.9625 0.00%
2014-05-16 0 5.870 5.860 5.870 5.830 5.950 2,811,900 16,520,197 5.8751 4.956 4.947 4.956 4.922 5.023 3,330,771 4.9599 -0.68%
2014-05-15 0 5.910 5.910 5.930 5.840 5.960 3,252,000 19,157,682 5.8910 4.989 4.989 5.006 4.930 5.032 3,852,082 4.9733 0.34%
2014-05-14 0 5.890 5.890 5.900 5.760 5.970 1,971,000 11,547,769 5.8588 4.972 4.972 4.981 4.863 5.040 2,334,703 4.9461 3.51%
2014-05-13 0 5.690 5.680 5.690 5.680 5.850 4,225,900 24,251,214 5.7387 4.804 4.795 4.804 4.795 4.939 5,005,692 4.8447 -3.40%
2014-05-12 0 5.890 5.890 5.900 5.800 5.940 1,454,000 8,577,327 5.8991 4.972 4.972 4.981 4.896 5.015 1,722,302 4.9802 -0.17%
2014-05-09 0 5.900 5.880 5.920 5.700 5.920 3,256,610 19,070,418 5.8559 4.981 4.964 4.998 4.812 4.998 3,857,542 4.9437 4.98%
2014-05-08 0 5.620 5.610 5.650 5.590 5.940 3,249,100 18,735,276 5.7663 4.745 4.736 4.770 4.719 5.015 3,848,647 4.8680 -4.75%
2014-05-07 0 5.900 5.900 5.910 5.810 5.930 3,103,560 18,299,687 5.8964 4.981 4.981 4.989 4.905 5.006 3,676,250 4.9778 1.37%
2014-05-05 0 5.820 5.820 5.840 5.810 6.000 2,306,981 13,562,644 5.8790 4.913 4.913 4.930 4.905 5.065 2,732,681 4.9631 -1.19%
2014-05-02 0 5.890 5.880 5.890 5.850 6.190 2,631,000 15,734,605 5.9805 4.972 4.964 4.972 4.939 5.226 3,116,490 5.0488 -0.34%
2014-04-30 0 5.910 5.900 5.940 5.890 6.190 5,498,500 32,865,330 5.9771 4.989 4.981 5.015 4.972 5.226 6,513,122 5.0460 -3.59%
2014-04-29 0 6.130 6.120 6.140 6.100 6.200 2,130,000 13,088,406 6.1448 5.175 5.167 5.184 5.150 5.234 2,523,042 5.1875 -0.65%
2014-04-28 0 6.170 6.170 6.210 6.040 6.410 2,588,500 16,034,090 6.1944 5.209 5.209 5.243 5.099 5.411 3,066,148 5.2294 -3.44%
2014-04-25 0 6.390 6.360 6.400 6.360 6.590 2,792,500 17,989,009 6.4419 5.395 5.369 5.403 5.369 5.563 3,307,792 5.4384 -1.99%
2014-04-24 0 6.520 6.520 6.530 6.440 6.550 3,287,000 21,363,030 6.4992 5.504 5.504 5.513 5.437 5.530 3,893,540 5.4868 0.15%
2014-04-23 0 6.510 6.500 6.520 6.400 6.600 2,972,000 19,301,945 6.4946 5.496 5.487 5.504 5.403 5.572 3,520,414 5.4829 0.62%
2014-04-22 0 6.470 6.450 6.470 6.370 6.610 4,753,000 30,792,210 6.4785 5.462 5.445 5.462 5.378 5.580 5,630,057 5.4693 -1.07%
2014-04-17 0 6.540 6.500 6.540 6.240 6.620 4,247,500 27,326,435 6.4335 5.521 5.487 5.521 5.268 5.589 5,031,278 5.4313 3.32%
2014-04-16 0 6.330 6.330 6.340 6.100 6.360 2,369,684 14,797,965 6.2447 5.344 5.344 5.352 5.150 5.369 2,806,955 5.2719 1.61%
2014-04-15 0 6.230 6.220 6.230 6.220 6.390 1,642,237 10,324,123 6.2866 5.259 5.251 5.259 5.251 5.395 1,945,274 5.3073 -1.74%
2014-04-14 0 6.340 6.340 6.360 6.300 6.480 4,401,390 27,981,954 6.3575 5.352 5.352 5.369 5.319 5.471 5,213,565 5.3671 -1.09%
2014-04-11 0 6.410 6.400 6.430 6.320 6.540 7,194,379 46,114,669 6.4098 5.411 5.403 5.428 5.335 5.521 8,521,936 5.4113 0.94%
2014-04-10 0 6.350 6.340 6.400 6.170 6.540 8,532,990 54,124,500 6.3430 5.361 5.352 5.403 5.209 5.521 10,107,557 5.3549 3.08%
2014-04-09 0 6.160 6.120 6.140 6.130 6.410 7,776,600 48,832,399 6.2794 5.200 5.167 5.184 5.175 5.411 9,211,592 5.3012 -0.81%
2014-04-08 0 6.210 6.210 6.240 6.170 6.410 7,426,500 46,586,095 6.2730 5.243 5.243 5.268 5.209 5.411 8,796,889 5.2957 -3.57%
2014-04-07 0 6.440 6.430 6.480 6.430 6.920 2,707,000 17,851,140 6.5944 5.437 5.428 5.471 5.428 5.842 3,206,514 5.5671 -6.67%
2014-04-04 0 6.900 6.900 6.940 6.820 6.950 4,391,000 30,306,486 6.9020 5.825 5.825 5.859 5.758 5.867 5,201,258 5.8268 0.15%
2014-04-03 0 6.890 6.900 6.910 6.810 7.310 4,350,000 30,150,770 6.9312 5.817 5.825 5.834 5.749 6.171 5,152,692 5.8515 -5.62%
2014-04-02 0 7.300 7.260 7.300 6.920 7.370 5,854,196 42,427,787 7.2474 6.163 6.129 6.163 5.842 6.222 6,934,453 6.1184 5.04%
2014-04-01 0 6.950 6.930 6.970 6.780 7.000 3,086,524 21,438,027 6.9457 5.867 5.850 5.884 5.724 5.910 3,656,071 5.8637 1.02%
2014-03-31 0 6.880 6.840 6.890 6.630 6.890 3,236,000 21,855,899 6.7540 5.808 5.774 5.817 5.597 5.817 3,833,129 5.7018 1.18%
2014-03-28 0 6.800 6.770 6.810 6.550 6.900 5,196,404 35,280,557 6.7894 5.741 5.715 5.749 5.530 5.825 6,155,281 5.7318 4.13%
2014-03-27 0 6.530 6.520 6.550 6.510 7.060 8,117,500 54,067,330 6.6606 5.513 5.504 5.530 5.496 5.960 9,615,398 5.6230 -4.53%
2014-03-26 0 6.840 6.830 6.880 6.800 7.400 4,948,500 34,473,695 6.9665 5.774 5.766 5.808 5.741 6.247 5,861,632 5.8812 -7.32%
2014-03-25 0 7.380 7.350 7.380 7.190 7.900 7,681,500 57,199,209 7.4464 6.230 6.205 6.230 6.070 6.669 9,098,944 6.2864 -7.98%
2014-03-24 0 8.020 7.990 8.050 7.950 8.240 1,777,040 14,436,921 8.1241 6.771 6.745 6.796 6.712 6.956 2,104,952 6.8586 -1.35%
2014-03-21 0 8.130 8.130 8.200 8.110 8.300 2,630,100 21,555,040 8.1955 6.863 6.863 6.923 6.847 7.007 3,115,424 6.9188 -0.85%
2014-03-20 0 8.200 8.180 8.200 8.050 8.590 4,819,680 39,845,369 8.2672 6.923 6.906 6.923 6.796 7.252 5,709,041 6.9793 2.24%
2014-03-19 0 8.020 8.010 8.020 7.870 8.020 2,567,333 20,356,307 7.9290 6.771 6.762 6.771 6.644 6.771 3,041,075 6.6938 2.17%
2014-03-18 0 7.850 7.810 7.850 7.600 7.920 1,329,000 10,468,310 7.8768 6.627 6.593 6.627 6.416 6.686 1,574,236 6.6498 3.15%
2014-03-17 0 7.610 7.610 7.650 7.550 7.890 1,186,162 9,105,019 7.6760 6.425 6.425 6.458 6.374 6.661 1,405,041 6.4803 -3.67%
2014-03-14 0 7.900 7.860 7.900 7.750 7.940 4,117,918 32,532,636 7.9003 6.669 6.636 6.669 6.543 6.703 4,877,785 6.6696 -0.63%
2014-03-13 0 7.950 7.930 7.950 7.890 8.010 3,296,678 26,260,570 7.9658 6.712 6.695 6.712 6.661 6.762 3,905,004 6.7249 -0.38%
2014-03-12 0 7.980 7.980 8.000 7.880 8.040 2,035,500 16,241,145 7.9789 6.737 6.737 6.754 6.652 6.788 2,411,105 6.7360 -1.36%
2014-03-11 0 8.090 8.060 8.090 7.900 8.100 2,398,000 19,259,427 8.0315 6.830 6.804 6.830 6.669 6.838 2,840,496 6.7803 -0.61%
2014-03-10 0 8.140 8.080 8.150 7.900 8.150 3,001,168 24,200,103 8.0636 6.872 6.821 6.880 6.669 6.880 3,554,964 6.8074 -0.49%
2014-03-07 0 8.180 8.180 8.190 7.940 8.200 3,675,326 29,868,262 8.1267 6.906 6.906 6.914 6.703 6.923 4,353,523 6.8607 3.15%
2014-03-06 0 7.930 7.890 7.930 7.810 7.970 3,132,400 24,686,464 7.8810 6.695 6.661 6.695 6.593 6.728 3,710,412 6.6533 0.38%
2014-03-05 0 7.900 7.880 7.900 7.650 7.900 2,672,896 20,932,663 7.8315 6.669 6.652 6.669 6.458 6.669 3,166,117 6.6115 3.13%
2014-03-04 0 7.660 7.640 7.680 7.580 7.800 2,889,914 22,182,026 7.6757 6.467 6.450 6.484 6.399 6.585 3,423,181 6.4799 -0.26%
2014-03-03 0 7.680 7.680 7.690 7.640 7.890 1,767,539 13,701,920 7.7520 6.484 6.484 6.492 6.450 6.661 2,093,698 6.5444 -1.92%
2014-02-28 0 7.830 7.800 7.860 7.730 7.960 5,325,462 41,685,387 7.8276 6.610 6.585 6.636 6.526 6.720 6,308,153 6.6082 2.22%
2014-02-27 0 7.660 7.650 7.660 7.580 7.690 1,765,000 13,487,052 7.6414 6.467 6.458 6.467 6.399 6.492 2,090,690 6.4510 -0.65%
2014-02-26 0 7.710 7.700 7.710 7.620 7.770 2,200,000 16,971,385 7.7143 6.509 6.500 6.509 6.433 6.560 2,605,959 6.5125 1.18%
2014-02-25 0 7.620 7.610 7.630 7.500 7.740 1,459,269 11,102,124 7.6080 6.433 6.425 6.441 6.332 6.534 1,728,543 6.4228 -2.31%
2014-02-24 0 7.800 7.790 7.800 7.700 7.850 2,907,290 22,422,327 7.7124 6.585 6.576 6.585 6.500 6.627 3,443,763 6.5110 1.04%
2014-02-21 0 7.720 7.660 7.720 7.520 7.720 3,213,626 24,494,407 7.6220 6.517 6.467 6.517 6.349 6.517 3,806,627 6.4347 2.66%
2014-02-20 0 7.520 7.520 7.530 7.430 7.700 2,536,500 19,090,541 7.5263 6.349 6.349 6.357 6.273 6.500 3,004,553 6.3539 -3.34%
2014-02-19 0 7.780 7.750 7.790 7.710 7.830 1,033,000 8,028,025 7.7716 6.568 6.543 6.576 6.509 6.610 1,223,616 6.5609 -0.77%
2014-02-18 0 7.840 7.820 7.840 7.770 7.950 610,000 4,801,550 7.8714 6.619 6.602 6.619 6.560 6.712 722,561 6.6452 -0.76%
2014-02-17 0 7.900 7.880 7.900 7.880 7.940 1,750,000 13,829,477 7.9026 6.669 6.652 6.669 6.652 6.703 2,072,922 6.6715 0.13%
2014-02-14 0 7.890 7.870 7.890 7.740 7.960 1,479,500 11,654,660 7.8774 6.661 6.644 6.661 6.534 6.720 1,752,508 6.6503 2.33%
2014-02-13 0 7.710 7.700 7.710 7.580 7.870 3,064,000 23,777,190 7.7602 6.509 6.500 6.509 6.399 6.644 3,629,391 6.5513 -2.03%
2014-02-12 0 7.870 7.870 7.880 7.800 7.990 3,383,000 26,637,581 7.8740 6.644 6.644 6.652 6.585 6.745 4,007,255 6.6473 0.64%
2014-02-11 0 7.820 7.820 7.830 7.770 7.880 820,268 6,419,001 7.8255 6.602 6.602 6.610 6.560 6.652 971,630 6.6064 -0.76%
2014-02-10 0 7.880 7.860 7.880 7.780 8.050 2,841,046 22,408,425 7.8874 6.652 6.636 6.652 6.568 6.796 3,365,296 6.6587 1.94%
2014-02-07 0 7.730 7.720 7.740 7.700 7.900 3,031,291 23,637,556 7.7979 6.526 6.517 6.534 6.500 6.669 3,590,646 6.5831 0.39%
2014-02-06 0 7.700 7.690 7.700 7.660 7.830 1,777,000 13,739,535 7.7319 6.500 6.492 6.500 6.467 6.610 2,104,904 6.5274 0.52%
2014-02-05 0 7.660 7.650 7.710 7.650 7.980 3,226,100 25,260,056 7.8299 6.467 6.458 6.509 6.458 6.737 3,821,402 6.6102 -2.30%
2014-02-04 0 7.840 7.810 7.840 7.800 7.970 2,406,500 18,988,360 7.8904 6.619 6.593 6.619 6.585 6.728 2,850,564 6.6613 -3.80%
2014-01-30 0 8.150 8.100 8.150 7.940 8.180 1,374,800 11,070,209 8.0522 6.880 6.838 6.880 6.703 6.906 1,628,488 6.7978 -0.61%
2014-01-29 0 8.200 8.190 8.200 7.930 8.250 3,245,007 26,263,402 8.0935 6.923 6.914 6.923 6.695 6.965 3,843,798 6.8327 4.33%
2014-01-28 0 7.860 7.850 7.890 7.660 8.110 4,261,502 33,989,212 7.9759 6.636 6.627 6.661 6.467 6.847 5,047,864 6.7334 2.61%
2014-01-27 0 7.660 7.630 7.660 7.590 8.200 3,940,500 30,419,709 7.7198 6.467 6.441 6.467 6.408 6.923 4,667,628 6.5172 -6.70%
2014-01-24 0 8.210 8.200 8.230 8.200 8.400 2,298,167 18,982,965 8.2600 6.931 6.923 6.948 6.923 7.091 2,722,241 6.9733 -1.68%
2014-01-23 0 8.350 8.330 8.360 8.270 8.400 1,812,072 15,109,566 8.3383 7.049 7.032 7.058 6.982 7.091 2,146,448 7.0393 -0.36%
2014-01-22 0 8.380 8.340 8.390 8.290 8.520 3,577,000 29,946,398 8.3719 7.075 7.041 7.083 6.999 7.193 4,237,053 7.0677 0.48%
2014-01-21 0 8.340 8.300 8.350 8.250 8.470 1,719,014 14,343,091 8.3438 7.041 7.007 7.049 6.965 7.151 2,036,218 7.0440 -1.07%
2014-01-20 0 8.430 8.350 8.430 8.200 8.660 1,593,000 13,472,585 8.4574 7.117 7.049 7.117 6.923 7.311 1,886,951 7.1399 -1.17%
2014-01-17 0 8.530 8.520 8.540 8.480 8.760 2,735,534 23,594,194 8.6251 7.201 7.193 7.210 7.159 7.395 3,240,314 7.2815 0.71%
2014-01-16 0 8.470 8.420 8.470 8.250 8.590 3,947,000 32,978,630 8.3554 7.151 7.108 7.151 6.965 7.252 4,675,328 7.0538 3.29%
2014-01-15 0 8.200 8.190 8.200 7.850 8.230 4,002,000 32,704,380 8.1720 6.923 6.914 6.923 6.627 6.948 4,740,477 6.8990 3.54%
2014-01-14 0 7.920 7.900 7.940 7.790 7.940 2,067,181 16,288,910 7.8798 6.686 6.669 6.703 6.576 6.703 2,448,632 6.6523 -2.94%
2014-01-13 0 8.160 8.160 8.170 7.600 8.190 3,403,802 27,171,908 7.9828 6.889 6.889 6.897 6.416 6.914 4,031,895 6.7392 7.09%
2014-01-10 0 7.620 7.610 7.620 7.310 7.670 2,013,399 15,224,307 7.5615 6.433 6.425 6.433 6.171 6.475 2,384,925 6.3836 2.97%
2014-01-09 0 7.400 7.370 7.410 7.290 7.440 1,207,349 8,890,692 7.3638 6.247 6.222 6.256 6.154 6.281 1,430,137 6.2167 -0.40%
2014-01-08 0 7.430 7.380 7.440 7.320 7.480 3,675,016 27,178,467 7.3955 6.273 6.230 6.281 6.180 6.315 4,353,156 6.2434 0.68%
2014-01-07 0 7.380 7.350 7.380 7.260 7.500 4,801,107 35,498,817 7.3939 6.230 6.205 6.230 6.129 6.332 5,687,041 6.2421 -1.34%
2014-01-06 0 7.480 7.460 7.500 7.440 7.650 2,399,000 18,016,140 7.5099 6.315 6.298 6.332 6.281 6.458 2,841,680 6.3400 0.40%
2014-01-03 0 7.450 7.450 7.480 7.420 7.790 2,503,000 19,110,640 7.6351 6.289 6.289 6.315 6.264 6.576 2,964,871 6.4457 -1.97%
2014-01-02 0 7.600 7.600 7.620 7.560 7.670 784,000 5,969,360 7.6140 6.416 6.416 6.433 6.382 6.475 928,669 6.4279 -0.65%
2013-12-31 0 7.650 7.630 7.670 7.530 7.780 1,342,050 10,247,964 7.6361 6.458 6.441 6.475 6.357 6.568 1,589,694 6.4465 -1.80%
2013-12-30 0 7.790 7.780 7.790 7.580 7.840 2,156,333 16,765,054 7.7748 6.576 6.568 6.576 6.399 6.619 2,554,235 6.5636 4.70%
2013-12-27 0 7.440 7.430 7.440 7.290 7.530 711,700 5,282,430 7.4223 6.281 6.273 6.281 6.154 6.357 843,028 6.2660 -1.59%
2013-12-24 0 7.560 7.540 7.560 7.530 7.580 547,977 4,137,842 7.5511 6.382 6.365 6.382 6.357 6.399 649,094 6.3748 0.27%
2013-12-23 0 7.540 7.510 7.540 7.460 7.780 834,740 6,358,122 7.6169 6.365 6.340 6.365 6.298 6.568 988,772 6.4303 0.53%
2013-12-20 0 7.500 7.540 7.560 7.410 7.800 2,841,500 21,356,855 7.5160 6.332 6.365 6.382 6.256 6.585 3,365,833 6.3452 -1.32%
2013-12-19 0 7.600 7.570 7.620 7.570 7.880 2,939,954 22,545,835 7.6688 6.416 6.391 6.433 6.391 6.652 3,482,455 6.4741 1.06%
2013-12-18 0 7.520 7.520 7.530 7.510 8.000 4,517,100 35,031,197 7.7552 6.349 6.349 6.357 6.340 6.754 5,350,627 6.5471 1.62%
2013-12-17 0 7.400 7.370 7.400 7.240 7.470 1,071,000 7,914,600 7.3899 6.247 6.222 6.247 6.112 6.306 1,268,628 6.2387 1.37%
2013-12-16 0 7.300 7.280 7.300 7.180 7.370 1,236,011 9,039,070 7.3131 6.163 6.146 6.163 6.061 6.222 1,464,088 6.1739 -1.35%
2013-12-13 0 7.400 7.380 7.400 7.200 7.440 687,212 5,066,660 7.3728 6.247 6.230 6.247 6.078 6.281 814,021 6.2242 2.07%
2013-12-12 0 7.250 7.250 7.260 7.200 7.350 1,311,917 9,522,810 7.2587 6.121 6.121 6.129 6.078 6.205 1,554,001 6.1279 -1.23%
2013-12-11 0 7.340 7.300 7.350 7.130 7.500 5,645,979 41,255,826 7.3071 6.197 6.163 6.205 6.019 6.332 6,687,814 6.1688 -1.74%
2013-12-10 0 7.470 7.430 7.470 7.350 7.570 6,560,043 49,066,210 7.4796 6.306 6.273 6.306 6.205 6.391 7,770,548 6.3144 1.36%
2013-12-09 0 7.370 7.340 7.370 7.190 7.460 2,074,568 15,279,051 7.3649 6.222 6.197 6.222 6.070 6.298 2,457,382 6.2176 2.50%
2013-12-06 0 7.190 7.160 7.190 7.090 7.200 990,154 7,100,524 7.1711 6.070 6.045 6.070 5.986 6.078 1,172,864 6.0540 0.14%
2013-12-05 0 7.180 7.180 7.190 7.140 7.210 761,794 5,474,036 7.1857 6.061 6.061 6.070 6.028 6.087 902,366 6.0663 0.42%
2013-12-04 0 7.150 7.130 7.190 7.130 7.270 1,070,800 7,695,345 7.1865 6.036 6.019 6.070 6.019 6.137 1,268,391 6.0670 -0.83%
2013-12-03 0 7.210 7.200 7.220 7.150 7.380 2,791,911 20,213,225 7.2399 6.087 6.078 6.095 6.036 6.230 3,307,094 6.1121 -1.90%
2013-12-02 0 7.350 7.350 7.360 7.280 7.400 961,409 7,067,232 7.3509 6.205 6.205 6.213 6.146 6.247 1,138,815 6.2058 0.00%
2013-11-29 0 7.350 7.320 7.350 7.180 7.380 823,400 6,039,481 7.3348 6.205 6.180 6.205 6.061 6.230 975,340 6.1922 2.37%
2013-11-28 0 7.180 7.180 7.190 7.150 7.350 1,605,500 11,604,682 7.2281 6.061 6.061 6.070 6.036 6.205 1,901,758 6.1021 -0.55%
2013-11-27 0 7.220 7.190 7.220 7.160 7.250 2,052,000 14,828,230 7.2262 6.095 6.070 6.095 6.045 6.121 2,430,649 6.1005 -0.41%
2013-11-26 0 7.250 7.240 7.250 7.230 7.430 1,090,500 7,926,275 7.2685 6.121 6.112 6.121 6.104 6.273 1,291,727 6.1362 -2.42%
2013-11-25 0 7.430 7.390 7.430 7.350 7.690 853,241 6,386,934 7.4855 6.273 6.239 6.273 6.205 6.492 1,010,687 6.3194 -0.93%
2013-11-22 0 7.500 7.460 7.500 7.370 7.530 1,215,000 9,096,475 7.4868 6.332 6.298 6.332 6.222 6.357 1,439,200 6.3205 0.00%
2013-11-21 0 7.500 7.480 7.500 7.200 7.550 1,855,500 13,846,640 7.4625 6.332 6.315 6.332 6.078 6.374 2,197,890 6.3000 3.73%
2013-11-20 0 7.230 7.220 7.270 7.200 7.500 1,168,100 8,511,046 7.2862 6.104 6.095 6.137 6.078 6.332 1,383,646 6.1512 -3.47%
2013-11-19 0 7.490 7.430 7.500 7.200 7.550 2,956,505 21,946,902 7.4233 6.323 6.273 6.332 6.078 6.374 3,502,060 6.2669 3.60%
2013-11-18 0 7.230 7.190 7.240 6.900 7.240 1,452,500 10,299,145 7.0906 6.104 6.070 6.112 5.825 6.112 1,720,525 5.9860 4.78%
2013-11-15 0 6.900 6.900 6.950 6.820 7.000 1,367,000 9,480,120 6.9350 5.825 5.825 5.867 5.758 5.910 1,619,248 5.8546 0.73%
2013-11-14 0 6.850 6.810 6.850 6.750 6.930 2,434,500 16,628,765 6.8305 5.783 5.749 5.783 5.698 5.850 2,883,731 5.7664 0.15%
2013-11-13 0 6.840 6.800 6.840 6.730 6.840 1,123,000 7,660,540 6.8215 5.774 5.741 5.774 5.682 5.774 1,330,224 5.7588 0.44%
2013-11-12 0 6.810 6.800 6.840 6.750 6.890 787,050 5,384,100 6.8409 5.749 5.741 5.774 5.698 5.817 932,282 5.7752 -1.59%
2013-11-11 0 6.920 6.900 6.930 6.790 7.020 695,500 4,777,325 6.8689 5.842 5.825 5.850 5.732 5.926 823,839 5.7989 -1.00%
2013-11-08 0 6.990 6.990 7.000 6.810 7.090 6,524,764 45,343,952 6.9495 5.901 5.901 5.910 5.749 5.986 7,728,759 5.8669 -0.99%
2013-11-07 0 7.060 7.050 7.070 6.880 7.080 1,350,500 9,447,320 6.9954 5.960 5.952 5.969 5.808 5.977 1,599,704 5.9057 -0.28%
2013-11-06 0 7.080 7.080 7.090 6.980 7.120 2,487,395 17,545,031 7.0536 5.977 5.977 5.986 5.893 6.011 2,946,386 5.9548 1.87%
2013-11-05 0 6.950 6.950 6.970 6.870 6.980 3,643,100 25,290,309 6.9420 5.867 5.867 5.884 5.800 5.893 4,315,350 5.8605 -1.28%
2013-11-04 0 7.040 7.000 7.040 6.650 7.050 5,527,000 38,292,908 6.9283 5.943 5.910 5.943 5.614 5.952 6,546,881 5.8490 6.51%
2013-11-01 0 6.610 6.600 6.630 6.560 6.640 621,100 4,099,347 6.6001 5.580 5.572 5.597 5.538 5.606 735,710 5.5720 -0.30%
2013-10-31 0 6.630 6.600 6.630 6.580 6.660 3,047,000 20,190,330 6.6263 5.597 5.572 5.597 5.555 5.622 3,609,254 5.5940 0.15%
2013-10-30 0 6.620 6.610 6.630 6.610 6.710 4,166,000 27,695,775 6.6480 5.589 5.580 5.597 5.580 5.665 4,934,739 5.6124 0.00%
2013-10-29 0 6.620 6.600 6.640 6.500 6.760 2,158,740 14,287,059 6.6182 5.589 5.572 5.606 5.487 5.707 2,557,086 5.5872 -2.22%
2013-10-28 0 6.770 6.760 6.770 6.640 6.830 1,840,000 12,421,231 6.7507 5.715 5.707 5.715 5.606 5.766 2,179,530 5.6990 0.45%
2013-10-25 0 6.740 6.730 6.740 6.700 6.940 2,736,400 18,582,101 6.7907 5.690 5.682 5.690 5.656 5.859 3,241,340 5.7328 -2.74%
2013-10-24 0 6.930 6.930 6.960 6.860 7.000 724,900 5,030,948 6.9402 5.850 5.850 5.876 5.791 5.910 858,664 5.8590 0.00%
2013-10-23 0 6.930 6.930 6.940 6.910 7.110 1,873,001 13,190,442 7.0424 5.850 5.850 5.859 5.834 6.002 2,218,620 5.9453 -2.26%
2013-10-22 0 7.090 7.080 7.100 7.020 7.190 2,573,502 18,245,604 7.0898 5.986 5.977 5.994 5.926 6.070 3,048,383 5.9853 -2.07%
2013-10-21 0 7.240 7.230 7.250 6.760 7.380 4,945,503 35,522,810 7.1829 6.112 6.104 6.121 5.707 6.230 5,858,082 6.0639 8.22%
2013-10-18 0 6.690 6.650 6.690 6.510 6.740 1,263,000 8,311,662 6.5809 5.648 5.614 5.648 5.496 5.690 1,496,058 5.5557 2.14%
2013-10-17 0 6.550 6.510 6.550 6.440 6.610 742,000 4,861,480 6.5519 5.530 5.496 5.530 5.437 5.580 878,919 5.5312 -0.91%
2013-10-16 0 6.610 6.590 6.630 6.550 6.760 638,417 4,267,158 6.6840 5.580 5.563 5.597 5.530 5.707 756,222 5.6427 -1.20%
2013-10-15 0 6.690 6.680 6.710 6.670 6.800 2,245,100 15,114,655 6.7323 5.648 5.639 5.665 5.631 5.741 2,659,381 5.6835 -1.91%
2013-10-11 0 6.820 6.800 6.820 6.340 6.820 5,101,000 33,852,695 6.6365 5.758 5.741 5.758 5.352 5.758 6,042,272 5.6026 7.91%
2013-10-10 0 6.320 6.290 6.320 6.120 7.100 3,842,000 24,350,360 6.3379 5.335 5.310 5.335 5.167 5.994 4,550,953 5.3506 3.61%
2013-10-09 0 6.100 6.090 6.100 6.050 6.160 1,347,000 8,213,420 6.0976 5.150 5.141 5.150 5.108 5.200 1,595,558 5.1477 -0.49%
2013-10-08 0 6.130 6.100 6.130 6.030 6.180 1,808,006 11,064,233 6.1196 5.175 5.150 5.175 5.091 5.217 2,141,632 5.1663 1.66%
2013-10-07 0 6.030 6.020 6.040 6.020 6.200 1,252,500 7,593,013 6.0623 5.091 5.082 5.099 5.082 5.234 1,483,620 5.1179 -0.82%
2013-10-04 0 6.080 6.070 6.080 6.070 6.200 1,254,003 7,702,763 6.1425 5.133 5.124 5.133 5.124 5.234 1,485,400 5.1856 -0.16%
2013-10-03 0 6.090 6.080 6.090 6.080 6.320 1,303,816 8,008,288 6.1422 5.141 5.133 5.141 5.133 5.335 1,544,405 5.1854 -0.81%
2013-10-02 0 6.140 6.120 6.140 6.110 6.260 3,125,463 19,321,070 6.1818 5.184 5.167 5.184 5.158 5.285 3,702,195 5.2188 -1.44%
2013-09-30 0 6.230 6.200 6.240 6.070 6.360 3,944,500 24,616,930 6.2408 5.259 5.234 5.268 5.124 5.369 4,672,367 5.2686 0.48%
2013-09-27 0 6.200 6.160 6.200 5.890 6.200 3,055,504 18,659,424 6.1068 5.234 5.200 5.234 4.972 5.234 3,619,327 5.1555 5.26%
2013-09-26 0 5.890 5.890 5.900 5.880 5.960 2,018,004 11,917,042 5.9054 4.972 4.972 4.981 4.964 5.032 2,390,380 4.9854 -0.17%
2013-09-25 0 5.900 5.860 5.900 5.800 5.930 1,959,244 11,497,452 5.8683 4.981 4.947 4.981 4.896 5.006 2,320,777 4.9541 1.72%
2013-09-24 0 5.800 5.800 5.810 5.750 5.960 2,890,939 17,003,577 5.8817 4.896 4.896 4.905 4.854 5.032 3,424,395 4.9654 -2.68%
2013-09-23 0 5.960 5.960 5.990 5.900 6.020 1,370,136 8,161,436 5.9567 5.032 5.032 5.057 4.981 5.082 1,622,963 5.0287 0.34%
2013-09-19 0 5.940 5.930 5.950 5.830 6.000 3,393,000 20,101,515 5.9244 5.015 5.006 5.023 4.922 5.065 4,019,100 5.0015 1.71%
2013-09-18 0 5.840 5.830 5.850 5.820 6.030 1,721,916 10,094,429 5.8623 4.930 4.922 4.939 4.913 5.091 2,039,656 4.9491 -2.50%
2013-09-17 0 5.990 5.980 5.990 5.960 6.070 1,711,665 10,273,796 6.0022 5.057 5.048 5.057 5.032 5.124 2,027,513 5.0672 -0.83%
2013-09-16 0 6.040 6.040 6.070 6.020 6.260 2,139,500 13,001,145 6.0767 5.099 5.099 5.124 5.082 5.285 2,534,295 5.1301 -3.21%
2013-09-13 0 6.240 6.240 6.250 6.220 6.400 1,537,000 9,621,748 6.2601 5.268 5.268 5.276 5.251 5.403 1,820,618 5.2849 -1.73%
2013-09-12 0 6.350 6.320 6.350 6.100 6.400 1,486,000 9,326,820 6.2765 5.361 5.335 5.361 5.150 5.403 1,760,207 5.2987 3.93%
2013-09-11 0 6.110 6.080 6.110 6.050 6.140 1,588,007 9,696,523 6.1061 5.158 5.133 5.158 5.108 5.184 1,881,037 5.1549 -1.13%
2013-09-10 0 6.180 6.170 6.190 6.150 6.240 610,606 3,783,791 6.1968 5.217 5.209 5.226 5.192 5.268 723,279 5.2314 -0.16%
2013-09-09 0 6.190 6.170 6.220 6.080 6.250 506,000 3,116,155 6.1584 5.226 5.209 5.251 5.133 5.276 599,371 5.1990 -0.16%
2013-09-06 0 6.200 6.180 6.200 6.160 6.300 864,881 5,384,820 6.2261 5.234 5.217 5.234 5.200 5.319 1,024,475 5.2562 -0.64%
2013-09-05 0 6.240 6.200 6.250 6.170 6.290 955,300 5,936,322 6.2141 5.268 5.234 5.276 5.209 5.310 1,131,579 5.2461 -0.79%
2013-09-04 0 6.290 6.280 6.290 6.250 6.360 1,639,001 10,320,763 6.2970 5.310 5.302 5.310 5.276 5.369 1,941,441 5.3160 -1.26%
2013-09-03 0 6.370 6.320 6.350 5.970 6.480 2,687,799 17,087,626 6.3575 5.378 5.335 5.361 5.040 5.471 3,183,770 5.3671 2.25%
2013-09-02 0 6.230 6.200 6.230 6.060 6.250 1,378,826 8,523,552 6.1817 5.259 5.234 5.259 5.116 5.276 1,633,257 5.2187 -0.16%
2013-08-30 0 6.240 6.240 6.250 6.160 6.310 1,979,000 12,445,295 6.2887 5.268 5.268 5.276 5.200 5.327 2,344,179 5.3090 -0.95%
2013-08-29 0 6.300 6.290 6.300 6.130 6.350 2,122,000 13,340,115 6.2866 5.319 5.310 5.319 5.175 5.361 2,513,566 5.3072 -0.16%
2013-08-28 0 6.310 6.300 6.310 6.300 6.410 1,582,000 9,997,435 6.3195 5.327 5.319 5.327 5.319 5.411 1,873,922 5.3350 -0.47%
2013-08-27 0 6.340 6.300 6.350 6.280 6.360 3,748,834 23,664,229 6.3124 5.352 5.319 5.361 5.302 5.369 4,440,595 5.3291 0.32%
2013-08-26 0 6.320 6.300 6.330 6.260 6.430 3,121,000 19,717,153 6.3176 5.335 5.319 5.344 5.285 5.428 3,696,909 5.3334 0.32%
2013-08-23 0 6.300 6.290 6.310 6.250 6.400 2,058,083 13,011,696 6.3222 5.319 5.310 5.327 5.276 5.403 2,437,855 5.3374 -0.79%
2013-08-22 0 6.350 6.340 6.350 6.300 6.400 2,235,820 14,209,328 6.3553 5.361 5.352 5.361 5.319 5.403 2,648,389 5.3653 -0.63%
2013-08-21 0 6.390 6.370 6.390 6.280 6.480 3,697,000 23,694,392 6.4091 5.395 5.378 5.395 5.302 5.471 4,379,196 5.4107 -0.62%
2013-08-20 0 6.430 6.410 6.450 6.390 6.580 2,321,000 15,027,145 6.4744 5.428 5.411 5.445 5.395 5.555 2,749,287 5.4658 -1.08%
2013-08-19 0 6.500 6.500 6.510 6.300 6.600 2,396,501 15,618,949 6.5174 5.487 5.487 5.496 5.319 5.572 2,838,720 5.5021 2.69%
2013-08-16 0 6.330 6.300 6.330 6.230 6.460 2,206,000 14,028,213 6.3591 5.344 5.319 5.344 5.259 5.454 2,613,066 5.3685 -0.16%
2013-08-15 0 6.340 6.330 6.370 6.310 6.560 2,481,380 15,874,585 6.3975 5.352 5.344 5.378 5.327 5.538 2,939,262 5.4009 -3.79%
2013-08-13 0 6.590 6.540 6.590 6.520 6.700 2,155,190 14,203,510 6.5904 5.563 5.521 5.563 5.504 5.656 2,552,881 5.5637 -0.90%
2013-08-12 0 6.650 6.650 6.680 6.520 6.790 1,649,680 10,988,784 6.6612 5.614 5.614 5.639 5.504 5.732 1,954,090 5.6235 -1.34%
2013-08-09 0 6.740 6.700 6.740 6.500 6.860 1,956,820 13,073,121 6.6808 5.690 5.656 5.690 5.487 5.791 2,317,906 5.6401 2.90%
2013-08-08 0 6.550 6.560 6.570 6.500 6.690 3,168,500 21,273,607 6.7141 5.530 5.538 5.547 5.487 5.648 3,753,174 5.6682 -2.09%
2013-08-07 0 6.690 6.690 6.710 6.640 6.800 3,505,500 23,682,593 6.7558 5.648 5.648 5.665 5.606 5.741 4,152,359 5.7034 -0.89%
2013-08-06 0 6.750 6.750 6.770 6.350 6.890 5,472,610 36,889,055 6.7407 5.698 5.698 5.715 5.361 5.817 6,482,454 5.6906 -0.74%
2013-08-05 0 6.800 6.750 6.800 6.210 6.890 7,497,500 49,123,053 6.5519 5.741 5.698 5.741 5.243 5.817 8,880,991 5.5313 9.50%
2013-08-02 0 6.210 6.200 6.220 6.100 6.240 4,513,390 27,775,559 6.1540 5.243 5.234 5.251 5.150 5.268 5,346,232 5.1954 2.31%
2013-08-01 0 6.070 6.010 6.080 6.000 6.220 3,941,500 24,051,115 6.1020 5.124 5.074 5.133 5.065 5.251 4,668,813 5.1514 0.33%
2013-07-31 0 6.050 5.980 6.060 5.970 6.090 1,500,000 9,030,020 6.0200 5.108 5.048 5.116 5.040 5.141 1,776,790 5.0822 -0.66%
2013-07-30 0 6.090 6.040 6.090 6.020 6.240 2,853,605 17,474,537 6.1237 5.141 5.099 5.141 5.082 5.268 3,380,172 5.1697 -2.72%
2013-07-29 0 6.260 6.180 6.250 6.100 6.280 2,838,500 17,533,495 6.1770 5.285 5.217 5.276 5.150 5.302 3,362,280 5.2148 0.16%
2013-07-26 0 6.250 6.250 6.280 6.130 6.350 2,242,000 13,986,580 6.2384 5.276 5.276 5.302 5.175 5.361 2,655,709 5.2666 -1.73%
2013-07-25 0 6.360 6.350 6.360 5.690 6.680 5,089,505 31,953,921 6.2784 5.369 5.361 5.369 4.804 5.639 6,028,656 5.3003 11.97%
2013-07-24 0 5.680 5.680 5.690 5.610 5.690 1,852,000 10,539,735 5.6910 4.795 4.795 4.804 4.736 4.804 2,193,744 4.8045 -0.87%
2013-07-23 0 5.730 5.680 5.730 5.640 5.830 1,681,808 9,596,415 5.7060 4.837 4.795 4.837 4.761 4.922 1,992,147 4.8171 -1.38%
2013-07-22 0 5.810 5.790 5.820 5.630 5.820 1,228,000 7,062,525 5.7512 4.905 4.888 4.913 4.753 4.913 1,454,599 4.8553 2.65%
2013-07-19 0 5.660 5.650 5.690 5.560 5.700 1,212,500 6,822,083 5.6265 4.778 4.770 4.804 4.694 4.812 1,436,239 4.7500 0.53%
2013-07-18 0 5.630 5.620 5.640 5.570 5.750 1,951,500 11,067,800 5.6714 4.753 4.745 4.761 4.702 4.854 2,311,604 4.7879 -0.88%
2013-07-17 0 5.680 5.650 5.690 5.330 5.690 3,778,113 20,963,947 5.5488 4.795 4.770 4.804 4.500 4.804 4,475,277 4.6844 6.97%
2013-07-16 0 5.310 5.290 5.300 5.230 5.390 1,562,951 8,351,917 5.3437 4.483 4.466 4.474 4.415 4.550 1,851,358 4.5112 -1.48%
2013-07-15 0 5.390 5.360 5.390 5.210 5.400 1,347,211 7,210,257 5.3520 4.550 4.525 4.550 4.398 4.559 1,595,808 4.5182 3.45%
2013-07-12 0 5.210 5.200 5.220 4.960 5.280 3,273,194 16,972,444 5.1853 4.398 4.390 4.407 4.187 4.457 3,877,187 4.3775 5.04%
2013-07-11 0 4.960 4.950 4.960 4.920 4.980 1,456,560 7,223,116 4.9590 4.187 4.179 4.187 4.154 4.204 1,725,335 4.1865 0.81%
2013-07-10 0 4.920 4.920 4.930 4.910 4.950 1,305,690 6,442,662 4.9343 4.154 4.154 4.162 4.145 4.179 1,546,625 4.1656 0.00%
2013-07-09 0 4.920 4.920 4.930 4.900 5.040 2,046,980 10,111,891 4.9399 4.154 4.154 4.162 4.137 4.255 2,424,703 4.1704 -1.20%
2013-07-08 0 4.980 4.950 4.980 4.700 5.080 2,267,004 11,122,214 4.9061 4.204 4.179 4.204 3.968 4.289 2,685,327 4.1418 -1.39%
2013-07-05 0 5.050 5.040 5.080 4.960 5.100 1,359,001 6,832,848 5.0278 4.263 4.255 4.289 4.187 4.306 1,609,773 4.2446 0.80%
2013-07-04 0 5.010 4.980 5.010 4.820 5.010 1,663,500 8,256,890 4.9636 4.230 4.204 4.230 4.069 4.230 1,970,461 4.1903 0.40%
2013-07-03 0 4.990 4.950 4.990 4.950 5.100 396,250 1,982,399 5.0029 4.213 4.179 4.213 4.179 4.306 469,369 4.2235 -3.29%
2013-07-02 0 5.160 5.140 5.170 5.000 5.310 1,994,000 10,308,788 5.1699 4.356 4.339 4.365 4.221 4.483 2,361,947 4.3645 4.88%
2013-06-28 0 4.920 4.900 4.930 4.870 4.990 494,000 2,437,045 4.9333 4.154 4.137 4.162 4.111 4.213 585,156 4.1648 0.82%
2013-06-27 0 4.880 4.850 4.890 4.810 5.010 1,462,000 7,179,065 4.9104 4.120 4.094 4.128 4.061 4.230 1,731,778 4.1455 0.00%
2013-06-26 0 4.880 4.850 4.890 4.720 4.890 1,089,390 5,256,506 4.8252 4.120 4.094 4.128 3.985 4.128 1,290,412 4.0735 2.74%
2013-06-25 0 4.750 4.710 4.770 4.650 4.850 1,896,211 9,006,157 4.7496 4.010 3.976 4.027 3.926 4.094 2,246,113 4.0097 -1.86%
2013-06-24 0 4.840 4.830 4.850 4.650 4.980 1,970,000 9,458,610 4.8013 4.086 4.078 4.094 3.926 4.204 2,333,518 4.0534 -1.43%
2013-06-21 0 4.910 4.920 4.940 4.890 5.120 4,463,000 22,117,825 4.9558 4.145 4.154 4.170 4.128 4.322 5,286,544 4.1838 -4.10%
2013-06-20 0 5.120 5.080 5.110 4.970 5.200 2,827,000 14,310,857 5.0622 4.322 4.289 4.314 4.196 4.390 3,348,658 4.2736 1.74%
2013-06-19 0 5.200 5.170 5.220 5.150 5.300 2,088,500 10,886,425 5.2126 4.248 4.224 4.265 4.208 4.330 2,556,275 4.2587 -0.57%
2013-06-18 0 5.230 5.230 5.250 5.230 5.400 706,000 3,740,340 5.2979 4.273 4.273 4.289 4.273 4.412 864,128 4.3285 -2.06%
2013-06-17 0 5.340 5.330 5.340 5.290 5.480 1,656,874 8,835,440 5.3326 4.363 4.355 4.363 4.322 4.477 2,027,975 4.3568 0.95%
2013-06-14 0 5.290 5.290 5.330 5.260 5.350 850,500 4,518,075 5.3123 4.322 4.322 4.355 4.297 4.371 1,040,992 4.3402 -1.12%
2013-06-13 0 5.350 5.350 5.370 5.050 5.390 2,103,000 11,147,979 5.3010 4.371 4.371 4.387 4.126 4.404 2,574,023 4.3310 -0.74%
2013-06-11 0 5.390 5.390 5.400 5.350 5.420 1,636,500 8,826,213 5.3933 4.404 4.404 4.412 4.371 4.428 2,003,038 4.4064 -0.19%
2013-06-10 0 5.400 5.370 5.400 5.370 5.410 1,330,500 7,180,435 5.3968 4.412 4.387 4.412 4.387 4.420 1,628,501 4.4092 -0.18%
2013-06-07 0 5.410 5.390 5.410 5.390 5.490 2,122,000 11,465,300 5.4031 4.420 4.404 4.420 4.404 4.485 2,597,278 4.4144 -0.18%
2013-06-06 0 5.420 5.410 5.420 5.260 5.460 1,456,500 7,845,325 5.3864 4.428 4.420 4.428 4.297 4.461 1,782,722 4.4008 -0.73%
2013-06-05 0 5.460 5.450 5.500 5.440 5.560 894,410 4,922,189 5.5033 4.461 4.453 4.494 4.445 4.543 1,094,737 4.4962 -2.33%
2013-06-04 0 5.590 5.550 5.590 5.410 5.590 1,193,250 6,564,535 5.5014 4.567 4.534 4.567 4.420 4.567 1,460,510 4.4947 2.19%
2013-06-03 0 5.470 5.450 5.480 5.320 5.560 1,217,028 6,671,786 5.4820 4.469 4.453 4.477 4.346 4.543 1,489,614 4.4789 -2.32%
2013-05-31 0 5.600 5.530 5.670 5.420 5.670 4,954,701 27,182,683 5.4862 4.575 4.518 4.632 4.428 4.632 6,064,438 4.4823 3.32%
2013-05-30 0 5.420 5.400 5.430 5.360 5.600 582,529 3,182,102 5.4626 4.428 4.412 4.436 4.379 4.575 713,002 4.4630 -1.99%
2013-05-29 0 5.530 5.520 5.540 5.420 5.670 2,224,500 12,388,290 5.5690 4.518 4.510 4.526 4.428 4.632 2,722,736 4.5499 1.47%
2013-05-28 0 5.450 5.390 5.450 5.290 5.460 207,000 1,115,040 5.3867 4.453 4.404 4.453 4.322 4.461 253,363 4.4010 2.25%
2013-05-27 0 5.330 5.320 5.330 5.290 5.380 3,851,142 20,209,677 5.2477 4.355 4.346 4.355 4.322 4.396 4,713,708 4.2874 0.19%
2013-05-24 0 5.320 5.300 5.320 5.150 5.330 610,500 3,193,190 5.2305 4.346 4.330 4.346 4.208 4.355 747,238 4.2733 -0.37%
2013-05-23 0 5.340 5.300 5.340 5.270 5.400 1,399,800 7,460,670 5.3298 4.363 4.330 4.363 4.306 4.412 1,713,323 4.3545 -0.74%
2013-05-22 0 5.380 5.380 5.400 5.240 5.440 999,000 5,322,370 5.3277 4.396 4.396 4.412 4.281 4.445 1,222,753 4.3528 -0.74%
2013-05-21 0 5.420 5.410 5.430 5.410 5.470 1,618,000 8,800,510 5.4391 4.428 4.420 4.436 4.420 4.469 1,980,394 4.4438 -0.55%
2013-05-20 0 5.450 5.430 5.450 5.340 5.530 2,444,171 13,333,236 5.4551 4.453 4.436 4.453 4.363 4.518 2,991,608 4.4569 2.06%
2013-05-16 0 5.340 5.320 5.370 5.240 5.450 910,000 4,867,674 5.3491 4.363 4.346 4.387 4.281 4.453 1,113,819 4.3703 1.91%
2013-05-15 0 5.240 5.200 5.240 5.190 5.300 871,397 4,563,102 5.2365 4.281 4.248 4.281 4.240 4.330 1,066,570 4.2783 -1.32%
2013-05-14 0 5.310 5.300 5.310 5.250 5.320 997,310 5,264,701 5.2789 4.338 4.330 4.338 4.289 4.346 1,220,684 4.3129 0.00%
2013-05-13 0 5.310 5.300 5.310 5.030 5.380 3,687,500 19,370,070 5.2529 4.338 4.330 4.338 4.110 4.396 4,513,414 4.2917 5.99%
2013-05-10 0 5.010 4.980 5.010 4.950 5.020 704,000 3,517,117 4.9959 4.093 4.069 4.093 4.044 4.101 861,680 4.0817 -0.20%
2013-05-09 0 5.020 5.000 5.030 4.960 5.070 1,144,255 5,735,845 5.0127 4.101 4.085 4.110 4.052 4.142 1,400,541 4.0954 -0.40%
2013-05-08 0 5.040 5.020 5.060 5.000 5.100 527,000 2,663,380 5.0539 4.118 4.101 4.134 4.085 4.167 645,036 4.1290 -0.98%
2013-05-07 0 5.090 5.040 5.090 4.990 5.130 1,065,600 5,394,486 5.0624 4.159 4.118 4.159 4.077 4.191 1,304,270 4.1360 1.60%
2013-05-06 0 5.010 5.000 5.020 4.940 5.040 392,500 1,958,317 4.9893 4.093 4.085 4.101 4.036 4.118 480,411 4.0763 0.40%
2013-05-03 0 4.990 4.950 4.990 4.920 5.000 844,705 4,204,198 4.9771 4.077 4.044 4.077 4.020 4.085 1,033,899 4.0664 1.63%
2013-05-02 0 4.910 4.900 4.930 4.850 4.960 1,089,000 5,345,560 4.9087 4.012 4.003 4.028 3.962 4.052 1,332,911 4.0104 -0.41%
2013-04-30 0 4.930 4.900 4.930 4.850 4.950 861,666 4,225,189 4.9035 4.028 4.003 4.028 3.962 4.044 1,054,659 4.0062 1.86%
2013-04-29 0 4.840 4.840 4.850 4.810 4.890 510,500 2,471,785 4.8419 3.954 3.954 3.962 3.930 3.995 624,840 3.9559 0.00%
2013-04-26 0 4.840 4.840 4.900 4.830 5.030 1,300,600 6,380,580 4.9059 3.954 3.954 4.003 3.946 4.110 1,591,904 4.0081 -1.22%
2013-04-25 0 4.900 4.890 4.900 4.900 4.960 421,500 2,071,220 4.9139 4.003 3.995 4.003 4.003 4.052 515,906 4.0147 0.00%
2013-04-24 0 4.900 4.880 4.900 4.890 4.950 261,100 1,280,266 4.9034 4.003 3.987 4.003 3.995 4.044 319,580 4.0061 -0.61%
2013-04-23 0 4.930 4.890 4.940 4.860 4.940 2,076,186 10,138,610 4.8833 4.028 3.995 4.036 3.971 4.036 2,541,203 3.9897 2.07%
2013-04-22 0 4.830 4.820 4.830 4.810 4.890 904,100 4,362,338 4.8251 3.946 3.938 3.946 3.930 3.995 1,106,597 3.9421 0.00%
2013-04-19 0 4.830 4.820 4.830 4.790 4.830 464,240 2,236,441 4.8174 3.946 3.938 3.946 3.913 3.946 568,219 3.9359 0.00%
2013-04-18 0 4.830 4.830 4.840 4.800 4.880 602,000 2,912,540 4.8381 3.946 3.946 3.954 3.922 3.987 736,834 3.9528 0.62%
2013-04-17 0 4.800 4.790 4.800 4.770 4.860 2,640,400 12,692,980 4.8072 3.922 3.913 3.922 3.897 3.971 3,231,788 3.9275 0.21%
2013-04-16 0 4.790 4.790 4.800 4.720 4.790 294,000 1,398,165 4.7557 3.913 3.913 3.922 3.856 3.913 359,849 3.8854 -0.42%
2013-04-15 0 4.810 4.800 4.820 4.790 4.830 3,498,000 16,785,375 4.7986 3.930 3.922 3.938 3.913 3.946 4,281,470 3.9205 0.42%
2013-04-12 0 4.790 4.780 4.820 4.780 4.920 1,749,000 8,413,849 4.8107 3.913 3.905 3.938 3.905 4.020 2,140,735 3.9304 -0.21%
2013-04-11 0 4.800 4.790 4.800 4.770 4.870 1,510,000 7,268,933 4.8139 3.922 3.913 3.922 3.897 3.979 1,848,205 3.9330 0.00%
2013-04-10 0 4.800 4.830 4.850 4.790 4.950 1,299,000 6,295,214 4.8462 3.922 3.946 3.962 3.913 4.044 1,589,946 3.9594 -0.62%
2013-04-09 0 4.830 4.830 4.870 4.650 4.920 2,331,000 11,278,867 4.8386 3.946 3.946 3.979 3.799 4.020 2,853,090 3.9532 2.11%
2013-04-08 0 4.730 4.690 4.730 4.630 4.860 1,215,900 5,749,218 4.7284 3.864 3.832 3.864 3.783 3.971 1,488,233 3.8631 -2.67%
2013-04-05 0 4.860 4.850 4.890 4.840 5.110 1,542,800 7,633,785 4.9480 3.971 3.962 3.995 3.954 4.175 1,888,351 4.0426 -5.63%
2013-04-03 0 5.150 5.150 5.170 5.080 5.300 1,858,000 9,607,801 5.1710 4.208 4.208 4.224 4.150 4.330 2,274,149 4.2248 -2.46%
2013-04-02 0 5.280 5.210 5.270 5.050 5.280 2,738,500 14,060,780 5.1345 4.314 4.257 4.306 4.126 4.314 3,351,860 4.1949 3.33%
2013-03-28 0 5.110 5.110 5.120 5.090 5.200 1,657,320 8,491,406 5.1236 4.175 4.175 4.183 4.159 4.248 2,028,521 4.1860 -0.20%
2013-03-27 0 5.120 5.090 5.120 5.060 5.130 570,000 2,899,400 5.0867 4.183 4.159 4.183 4.134 4.191 697,667 4.1559 0.20%
2013-03-26 0 5.110 5.070 5.110 5.030 5.210 868,500 4,401,405 5.0678 4.175 4.142 4.175 4.110 4.257 1,063,024 4.1405 1.19%
2013-03-25 0 5.050 5.050 5.090 4.970 5.100 312,500 1,577,400 5.0477 4.126 4.126 4.159 4.061 4.167 382,493 4.1240 0.80%
2013-03-22 0 5.010 5.000 5.010 4.910 5.090 601,000 3,004,150 4.9986 4.093 4.085 4.093 4.012 4.159 735,610 4.0839 2.24%
2013-03-21 0 4.900 4.900 4.950 4.880 5.050 1,067,000 5,299,635 4.9669 4.003 4.003 4.044 3.987 4.126 1,305,983 4.0580 -1.61%
2013-03-20 0 4.980 4.980 5.020 4.890 5.020 1,105,000 5,471,140 4.9513 4.069 4.069 4.101 3.995 4.101 1,352,494 4.0452 1.63%
2013-03-19 0 4.900 4.890 4.900 4.610 4.980 879,000 4,286,720 4.8768 4.003 3.995 4.003 3.766 4.069 1,075,875 3.9844 1.03%
2013-03-18 0 4.850 4.850 4.900 4.760 4.980 752,300 3,633,899 4.8304 3.962 3.962 4.003 3.889 4.069 920,798 3.9465 -2.41%
2013-03-15 0 4.970 4.940 5.000 4.900 5.060 1,684,935 8,392,440 4.9809 4.061 4.036 4.085 4.003 4.134 2,062,321 4.0694 0.00%
2013-03-14 0 4.970 4.950 4.990 4.860 5.000 1,272,500 6,262,411 4.9213 4.061 4.044 4.077 3.971 4.085 1,557,510 4.0208 1.22%
2013-03-13 0 4.910 4.910 4.920 4.870 5.080 1,327,500 6,521,010 4.9122 4.012 4.012 4.020 3.979 4.150 1,624,829 4.0134 -3.73%
2013-03-12 0 5.100 5.070 5.130 5.010 5.240 1,215,000 6,239,730 5.1356 4.167 4.142 4.191 4.093 4.281 1,487,132 4.1958 -2.67%
2013-03-11 0 5.240 5.200 5.240 5.200 5.360 412,000 2,174,120 5.2770 4.281 4.248 4.281 4.248 4.379 504,278 4.3113 -0.19%
2013-03-08 0 5.250 5.210 5.270 5.210 5.430 1,591,859 8,531,625 5.3595 4.289 4.257 4.306 4.257 4.436 1,948,398 4.3788 -1.87%
2013-03-07 0 5.350 5.350 5.370 5.250 5.370 951,000 5,078,295 5.3400 4.371 4.371 4.387 4.289 4.387 1,164,002 4.3628 1.90%
2013-03-06 0 5.250 5.250 5.260 5.100 5.300 1,560,500 8,196,160 5.2523 4.289 4.289 4.297 4.167 4.330 1,910,016 4.2911 1.74%
2013-03-05 0 5.160 5.150 5.160 5.090 5.180 899,462 4,616,145 5.1321 4.216 4.208 4.216 4.159 4.232 1,100,921 4.1930 0.58%
2013-03-04 0 5.130 5.130 5.170 5.110 5.280 1,855,200 9,589,830 5.1692 4.191 4.191 4.224 4.175 4.314 2,270,722 4.2233 -0.39%
2013-03-01 0 5.150 5.150 5.200 5.060 5.230 2,560,348 13,237,693 5.1703 4.208 4.208 4.248 4.134 4.273 3,133,806 4.2242 1.38%
2013-02-28 0 5.080 5.070 5.080 4.900 5.110 800,000 4,039,560 5.0495 4.150 4.142 4.150 4.003 4.175 979,181 4.1254 3.67%
2013-02-27 0 4.900 4.880 4.900 4.850 5.010 2,038,440 10,010,662 4.9109 4.003 3.987 4.003 3.962 4.093 2,495,003 4.0123 -2.00%
2013-02-26 0 5.000 4.980 5.000 4.960 5.110 854,500 4,294,725 5.0260 4.085 4.069 4.085 4.052 4.175 1,045,888 4.1063 -3.47%
2013-02-25 0 5.180 5.160 5.180 5.090 5.180 3,256,500 16,790,264 5.1559 4.232 4.216 4.232 4.159 4.232 3,985,880 4.2124 1.57%
2013-02-22 0 5.100 5.090 5.110 5.000 5.110 1,409,000 7,142,950 5.0695 4.167 4.159 4.175 4.085 4.175 1,724,583 4.1418 -0.39%
2013-02-21 0 5.120 5.110 5.120 4.960 5.140 3,465,000 17,662,457 5.0974 4.183 4.175 4.183 4.052 4.199 4,241,079 4.1646 0.99%
2013-02-20 0 5.070 5.070 5.100 5.030 5.100 954,500 4,832,185 5.0625 4.142 4.142 4.167 4.110 4.167 1,168,286 4.1361 0.40%
2013-02-19 0 5.050 5.030 5.070 4.940 5.100 2,270,000 11,365,960 5.0070 4.126 4.110 4.142 4.036 4.167 2,778,427 4.0908 -0.98%
2013-02-18 0 5.100 5.070 5.100 5.070 5.170 984,500 5,025,155 5.1043 4.167 4.142 4.167 4.142 4.224 1,205,005 4.1702 -1.16%
2013-02-15 0 5.160 5.160 5.170 5.090 5.170 592,500 3,051,670 5.1505 4.216 4.216 4.224 4.159 4.224 725,206 4.2080 0.78%
2013-02-14 0 5.120 5.100 5.130 5.030 5.140 3,403,000 17,373,490 5.1053 4.183 4.167 4.191 4.110 4.199 4,165,193 4.1711 1.99%
2013-02-08 0 5.020 4.990 5.020 4.960 5.050 1,731,000 8,639,062 4.9908 4.101 4.077 4.101 4.052 4.126 2,118,704 4.0775 1.01%
2013-02-07 0 4.970 4.920 4.990 4.920 5.000 2,121,500 10,537,355 4.9669 4.061 4.020 4.077 4.020 4.085 2,596,667 4.0580 -0.20%
2013-02-06 0 4.980 4.950 4.980 4.850 5.010 3,138,000 15,598,063 4.9707 4.069 4.044 4.069 3.962 4.093 3,840,839 4.0611 5.06%
2013-02-05 0 4.740 4.740 4.750 4.510 4.900 1,300,000 6,161,890 4.7399 3.873 3.873 3.881 3.685 4.003 1,591,170 3.8726 -3.27%
2013-02-04 0 4.900 4.870 4.900 4.840 5.010 1,102,500 5,466,680 4.9584 4.003 3.979 4.003 3.954 4.093 1,349,434 4.0511 -1.01%
2013-02-01 0 4.950 4.940 4.950 4.750 5.020 5,073,000 24,960,340 4.9202 4.044 4.036 4.044 3.881 4.101 6,209,234 4.0199 3.34%
2013-01-31 0 4.790 4.790 4.800 4.650 4.820 4,079,500 19,235,915 4.7153 3.913 3.913 3.922 3.799 3.938 4,993,213 3.8524 3.46%
2013-01-30 0 4.630 4.620 4.640 4.630 4.730 2,725,662 12,703,901 4.6608 3.783 3.775 3.791 3.783 3.864 3,336,147 3.8080 0.00%
2013-01-29 0 4.630 4.600 4.630 4.580 4.640 578,960 2,672,376 4.6158 3.783 3.758 3.783 3.742 3.791 708,634 3.7712 -0.22%
2013-01-28 0 4.640 4.630 4.650 4.600 4.680 1,116,500 5,168,501 4.6292 3.791 3.783 3.799 3.758 3.824 1,366,570 3.7821 -0.85%
2013-01-25 0 4.680 4.650 4.680 4.560 4.790 6,159,000 28,650,551 4.6518 3.824 3.799 3.824 3.726 3.913 7,538,472 3.8006 4.00%
2013-01-24 0 4.500 4.500 4.510 4.470 4.590 3,743,000 16,917,715 4.5198 3.677 3.677 3.685 3.652 3.750 4,581,345 3.6927 -0.44%
2013-01-23 0 4.520 4.510 4.530 4.500 4.580 3,523,300 15,938,503 4.5237 3.693 3.685 3.701 3.677 3.742 4,312,437 3.6959 0.00%
2013-01-22 0 4.520 4.480 4.520 4.480 4.630 4,062,974 18,574,801 4.5717 3.693 3.660 3.693 3.660 3.783 4,972,985 3.7351 -0.44%
2013-01-21 0 4.540 4.500 4.540 4.480 4.640 1,379,500 6,272,640 4.5470 3.709 3.677 3.709 3.660 3.791 1,688,476 3.7150 0.44%
2013-01-18 0 4.520 4.520 4.540 4.460 4.540 1,626,500 7,322,940 4.5023 3.693 3.693 3.709 3.644 3.709 1,990,798 3.6784 0.89%
2013-01-17 0 4.480 4.450 4.490 4.420 4.630 4,734,200 21,266,967 4.4922 3.660 3.636 3.668 3.611 3.783 5,794,550 3.6702 -3.24%
2013-01-16 0 4.630 4.620 4.660 4.570 4.670 2,036,000 9,408,145 4.6209 3.783 3.775 3.807 3.734 3.815 2,492,017 3.7753 -0.64%
2013-01-15 0 4.660 4.640 4.670 4.580 4.690 1,974,000 9,167,960 4.6444 3.807 3.791 3.815 3.742 3.832 2,416,130 3.7945 0.43%
2013-01-14 0 4.640 4.620 4.640 4.580 4.720 3,518,500 16,318,640 4.6380 3.791 3.775 3.791 3.742 3.856 4,306,562 3.7893 -0.43%
2013-01-11 0 4.660 4.640 4.670 4.350 4.840 10,620,120 49,499,623 4.6609 3.807 3.791 3.815 3.554 3.954 12,998,779 3.8080 7.37%
2013-01-10 0 4.340 4.340 4.350 4.320 4.410 6,254,500 27,215,310 4.3513 3.546 3.546 3.554 3.529 3.603 7,655,362 3.5551 -1.59%
2013-01-09 0 4.410 4.410 4.430 4.370 4.450 2,531,000 11,174,080 4.4149 3.603 3.603 3.619 3.570 3.636 3,097,885 3.6070 0.00%
2013-01-08 0 4.410 4.390 4.410 4.350 4.480 3,652,000 16,154,160 4.4234 3.603 3.587 3.603 3.554 3.660 4,469,963 3.6139 1.38%
2013-01-07 0 4.350 4.330 4.350 4.200 4.350 1,159,000 4,966,610 4.2853 3.554 3.538 3.554 3.431 3.554 1,418,589 3.5011 3.57%
2013-01-04 0 4.200 4.190 4.200 4.190 4.230 4,155,700 17,441,080 4.1969 3.431 3.423 3.431 3.423 3.456 5,086,480 3.4289 0.48%
2013-01-03 0 4.180 4.180 4.200 4.170 4.260 1,524,000 6,395,060 4.1962 3.415 3.415 3.431 3.407 3.480 1,865,340 3.4284 -0.95%
2013-01-02 0 4.220 4.210 4.220 4.140 4.260 3,188,000 13,408,740 4.2060 3.448 3.440 3.448 3.382 3.480 3,902,038 3.4363 1.93%
2012-12-31 0 4.140 4.140 4.150 4.100 4.160 973,000 4,012,900 4.1243 3.382 3.382 3.391 3.350 3.399 1,190,929 3.3696 0.98%
2012-12-28 0 4.100 4.080 4.120 4.070 4.130 4,538,500 18,613,085 4.1012 3.350 3.333 3.366 3.325 3.374 5,555,018 3.3507 0.99%
2012-12-27 0 4.060 4.060 4.070 4.040 4.080 2,057,100 8,352,244 4.0602 3.317 3.317 3.325 3.301 3.333 2,517,842 3.3172 0.74%
2012-12-24 0 4.030 4.030 4.040 4.030 4.050 497,000 2,010,010 4.0443 3.293 3.293 3.301 3.293 3.309 608,316 3.3042 0.00%
2012-12-21 0 4.030 4.010 4.050 4.010 4.070 2,484,000 10,031,405 4.0384 3.293 3.276 3.309 3.276 3.325 3,040,358 3.2994 0.00%
2012-12-20 0 4.030 4.020 4.050 4.000 4.110 1,861,000 7,541,750 4.0525 3.293 3.284 3.309 3.268 3.358 2,277,821 3.3109 -1.23%
2012-12-19 0 4.080 4.060 4.100 4.000 4.120 2,130,700 8,700,094 4.0832 3.333 3.317 3.350 3.268 3.366 2,607,927 3.3360 2.00%
2012-12-18 0 4.000 4.000 4.010 4.000 4.030 1,599,000 6,411,510 4.0097 3.268 3.268 3.276 3.268 3.293 1,957,139 3.2760 -0.99%
2012-12-17 0 4.040 4.010 4.050 3.990 4.050 2,159,000 8,661,300 4.0117 3.301 3.276 3.309 3.260 3.309 2,642,566 3.2776 0.25%
2012-12-14 0 4.030 4.020 4.040 3.960 4.040 3,481,500 13,999,274 4.0210 3.293 3.284 3.301 3.235 3.301 4,261,275 3.2852 2.03%
2012-12-13 0 3.950 3.930 3.950 3.930 3.970 2,034,900 8,019,793 3.9411 3.227 3.211 3.227 3.211 3.244 2,490,670 3.2199 0.25%
2012-12-12 0 3.940 3.930 3.940 3.900 3.990 1,736,000 6,826,910 3.9326 3.219 3.211 3.219 3.186 3.260 2,124,824 3.2129 -0.51%
2012-12-11 0 3.960 3.950 3.960 3.950 4.050 1,684,000 6,701,760 3.9797 3.235 3.227 3.235 3.227 3.309 2,061,177 3.2514 -2.46%
2012-12-10 0 4.060 4.060 4.070 3.980 4.090 2,381,000 9,681,630 4.0662 3.317 3.317 3.325 3.252 3.342 2,914,288 3.3221 2.27%
2012-12-07 0 3.970 3.970 3.980 3.930 3.990 728,500 2,889,430 3.9663 3.244 3.244 3.252 3.211 3.260 891,667 3.2405 1.02%
2012-12-06 0 3.930 3.920 3.950 3.920 3.980 778,000 3,069,280 3.9451 3.211 3.203 3.227 3.203 3.252 952,254 3.2232 -0.51%
2012-12-05 0 3.950 3.930 3.950 3.900 3.960 821,000 3,231,761 3.9364 3.227 3.211 3.227 3.186 3.235 1,004,885 3.2161 0.77%
2012-12-04 0 3.920 3.910 3.920 3.910 3.930 260,000 1,018,650 3.9179 3.203 3.195 3.203 3.195 3.211 318,234 3.2009 0.00%
2012-12-03 0 3.920 3.910 3.920 3.910 3.950 711,186 2,799,905 3.9370 3.203 3.195 3.203 3.195 3.227 870,475 3.2165 -0.25%
2012-11-30 0 3.930 3.930 3.940 3.900 3.960 875,981 3,445,454 3.9333 3.211 3.211 3.219 3.186 3.235 1,072,180 3.2135 0.51%
2012-11-29 0 3.910 3.910 3.920 3.900 3.930 733,000 2,871,582 3.9176 3.195 3.195 3.203 3.186 3.211 897,175 3.2007 0.26%
2012-11-28 0 3.900 3.900 3.930 3.900 3.950 565,000 2,210,611 3.9126 3.186 3.186 3.211 3.186 3.227 691,547 3.1966 -1.52%
2012-11-27 0 3.960 3.950 3.960 3.900 3.980 641,500 2,522,965 3.9329 3.235 3.227 3.235 3.186 3.252 785,181 3.2132 1.54%
2012-11-26 0 3.900 3.890 3.900 3.890 3.930 576,000 2,248,175 3.9031 3.186 3.178 3.186 3.178 3.211 705,011 3.1889 -0.26%
2012-11-23 0 3.910 3.910 3.920 3.870 3.920 695,000 2,711,090 3.9008 3.195 3.195 3.203 3.162 3.203 850,664 3.1870 0.26%
2012-11-22 0 3.900 3.890 3.900 3.890 3.930 345,000 1,350,240 3.9137 3.186 3.178 3.186 3.178 3.211 422,272 3.1976 -0.76%
2012-11-21 0 3.930 3.900 3.930 3.870 3.940 1,435,000 5,631,200 3.9242 3.211 3.186 3.211 3.162 3.219 1,756,407 3.2061 1.03%
2012-11-20 0 3.890 3.870 3.910 3.850 3.940 3,776,000 14,691,193 3.8907 3.178 3.162 3.195 3.145 3.219 4,621,736 3.1787 -0.26%
2012-11-19 0 3.900 3.890 3.900 3.870 3.950 901,000 3,515,930 3.9023 3.186 3.178 3.186 3.162 3.227 1,102,803 3.1882 -1.02%
2012-11-16 0 3.940 3.930 3.950 3.910 4.000 720,500 2,833,248 3.9323 3.219 3.211 3.227 3.195 3.268 881,875 3.2128 -0.51%
2012-11-15 0 3.960 3.950 3.960 3.940 3.970 458,000 1,812,730 3.9579 3.235 3.227 3.235 3.219 3.244 560,581 3.2337 -0.75%
2012-11-14 0 3.990 3.990 4.000 3.930 4.000 1,429,000 5,658,260 3.9596 3.260 3.260 3.268 3.211 3.268 1,749,063 3.2350 1.27%
2012-11-13 0 3.940 3.940 3.950 3.910 4.020 1,870,500 7,390,405 3.9510 3.219 3.219 3.227 3.195 3.284 2,289,448 3.2280 -1.50%
2012-11-12 0 4.000 3.990 4.000 3.990 4.020 4,198,000 16,790,990 3.9998 3.268 3.260 3.268 3.260 3.284 5,138,254 3.2678 0.50%
2012-11-09 0 3.980 3.980 4.000 3.980 4.110 5,028,000 20,173,718 4.0123 3.252 3.252 3.268 3.252 3.358 6,154,155 3.2781 -1.00%
2012-11-08 0 4.020 4.020 4.030 4.010 4.080 874,000 3,527,385 4.0359 3.284 3.284 3.293 3.276 3.333 1,069,756 3.2974 -0.99%
2012-11-07 0 4.060 4.060 4.070 4.030 4.130 781,000 3,172,467 4.0621 3.317 3.317 3.325 3.293 3.374 955,926 3.3187 -0.73%
2012-11-06 0 4.090 4.070 4.090 4.020 4.100 1,495,000 6,108,540 4.0860 3.342 3.325 3.342 3.284 3.350 1,829,845 3.3383 1.24%
2012-11-05 0 4.040 4.020 4.040 4.010 4.100 1,969,500 7,933,949 4.0284 3.301 3.284 3.301 3.276 3.350 2,410,622 3.2912 -0.98%
2012-11-02 0 4.080 4.080 4.090 4.050 4.090 1,200,500 4,890,070 4.0734 3.333 3.333 3.342 3.309 3.342 1,469,384 3.3280 0.99%
2012-11-01 0 4.040 4.040 4.060 4.000 4.080 1,116,054 4,507,459 4.0387 3.301 3.301 3.317 3.268 3.333 1,366,024 3.2997 1.00%
2012-10-31 0 4.000 4.000 4.030 4.000 4.040 2,469,500 9,916,307 4.0155 3.268 3.268 3.293 3.268 3.301 3,022,610 3.2807 -0.99%
2012-10-30 0 4.040 4.030 4.050 4.020 4.080 818,000 3,315,360 4.0530 3.301 3.293 3.309 3.284 3.333 1,001,213 3.3113 -0.25%
2012-10-29 0 4.050 4.050 4.070 4.020 4.110 1,477,000 6,006,102 4.0664 3.309 3.309 3.325 3.284 3.358 1,807,814 3.3223 0.00%
2012-10-26 0 4.050 4.050 4.060 4.040 4.090 1,190,000 4,839,099 4.0665 3.309 3.309 3.317 3.301 3.342 1,456,532 3.3223 -1.22%
2012-10-25 0 4.100 4.080 4.110 4.080 4.200 598,000 2,472,770 4.1351 3.350 3.333 3.358 3.333 3.431 731,938 3.3784 -2.38%
2012-10-24 0 4.200 4.170 4.190 4.050 4.200 1,723,500 7,160,524 4.1546 3.431 3.407 3.423 3.309 3.431 2,109,524 3.3944 3.70%
2012-10-22 0 4.050 4.040 4.060 4.030 4.080 955,000 3,873,303 4.0558 3.309 3.301 3.317 3.293 3.333 1,168,898 3.3136 0.25%
2012-10-19 0 4.040 4.040 4.050 4.030 4.070 1,470,000 5,950,710 4.0481 3.301 3.301 3.309 3.293 3.325 1,799,246 3.3073 -0.74%
2012-10-18 0 4.070 4.060 4.070 4.000 4.100 2,070,000 8,400,115 4.0580 3.325 3.317 3.325 3.268 3.350 2,533,632 3.3154 0.74%
2012-10-17 0 4.040 4.040 4.050 4.030 4.070 1,558,080 6,325,005 4.0595 3.301 3.301 3.309 3.293 3.325 1,907,054 3.3166 0.00%
2012-10-16 0 4.040 4.040 4.050 4.030 4.070 842,000 3,411,488 4.0516 3.301 3.301 3.309 3.293 3.325 1,030,588 3.3102 0.00%
2012-10-15 0 4.040 4.030 4.040 4.010 4.050 451,000 1,818,930 4.0331 3.301 3.293 3.301 3.276 3.309 552,013 3.2951 -0.49%
2012-10-12 0 4.060 4.040 4.060 4.010 4.070 1,108,000 4,470,640 4.0349 3.317 3.301 3.317 3.276 3.325 1,356,166 3.2965 0.74%
2012-10-11 0 4.030 4.030 4.040 4.030 4.050 328,000 1,324,850 4.0392 3.293 3.293 3.301 3.293 3.309 401,464 3.3000 -0.49%
2012-10-10 0 4.050 4.040 4.050 4.000 4.060 689,000 2,787,780 4.0461 3.309 3.301 3.309 3.268 3.317 843,320 3.3057 -0.25%
2012-10-09 0 4.060 4.050 4.060 4.050 4.080 1,045,000 4,245,110 4.0623 3.317 3.309 3.317 3.309 3.333 1,279,056 3.3189 -0.25%
2012-10-08 0 4.070 4.060 4.070 4.060 4.080 1,035,506 4,215,444 4.0709 3.325 3.317 3.325 3.317 3.333 1,267,435 3.3260 -0.73%
2012-10-05 0 4.100 4.100 4.110 4.080 4.200 928,000 3,822,600 4.1192 3.350 3.350 3.358 3.333 3.431 1,135,850 3.3654 -0.24%
2012-10-04 0 4.110 4.100 4.110 4.080 4.130 311,000 1,279,470 4.1141 3.358 3.350 3.358 3.333 3.374 380,657 3.3612 -0.24%
2012-10-03 0 4.120 4.100 4.130 4.060 4.150 875,000 3,581,300 4.0929 3.366 3.350 3.374 3.317 3.391 1,070,980 3.3439 0.00%
2012-09-28 0 4.120 4.100 4.120 4.070 4.140 1,107,000 4,548,520 4.1089 3.366 3.350 3.366 3.325 3.382 1,354,942 3.3570 0.49%
2012-09-27 0 4.100 4.090 4.100 4.070 4.160 2,352,500 9,641,730 4.0985 3.350 3.342 3.350 3.325 3.399 2,879,405 3.3485 0.24%
2012-09-26 0 4.090 4.080 4.090 4.060 4.100 3,212,000 13,103,436 4.0795 3.342 3.333 3.342 3.317 3.350 3,931,413 3.3330 -0.24%
2012-09-25 0 4.100 4.080 4.090 4.080 4.170 4,153,500 17,061,935 4.1078 3.350 3.333 3.342 3.333 3.407 5,083,787 3.3561 -1.91%
2012-09-24 0 4.180 4.180 4.190 4.170 4.210 403,000 1,688,725 4.1904 3.415 3.415 3.423 3.407 3.440 493,263 3.4236 -0.71%
2012-09-21 0 4.210 4.180 4.220 4.110 4.220 1,328,500 5,531,330 4.1636 3.440 3.415 3.448 3.358 3.448 1,626,053 3.4017 0.96%
2012-09-20 0 4.170 4.140 4.170 4.120 4.180 1,223,000 5,077,090 4.1513 3.407 3.382 3.407 3.366 3.415 1,496,923 3.3917 0.97%
2012-09-19 0 4.130 4.130 4.150 4.100 4.150 1,551,000 6,399,860 4.1263 3.374 3.374 3.391 3.350 3.391 1,898,388 3.3712 -0.24%
2012-09-18 0 4.140 4.120 4.150 4.110 4.180 3,051,500 12,660,600 4.1490 3.382 3.366 3.391 3.358 3.415 3,734,965 3.3898 0.00%
2012-09-17 0 4.140 4.130 4.140 4.130 4.170 3,233,420 13,387,423 4.1403 3.382 3.374 3.382 3.374 3.407 3,957,631 3.3827 0.00%
2012-09-14 0 4.140 4.130 4.140 4.070 4.160 2,572,000 10,645,170 4.1389 3.382 3.374 3.382 3.325 3.399 3,148,068 3.3815 0.73%
2012-09-13 0 4.110 4.100 4.140 4.080 4.160 2,912,000 12,023,620 4.1290 3.358 3.350 3.382 3.333 3.399 3,564,220 3.3734 0.00%
2012-09-12 0 4.110 4.110 4.130 4.040 4.150 2,227,000 9,156,292 4.1115 3.358 3.358 3.374 3.301 3.391 2,725,796 3.3591 0.00%
2012-09-11 0 4.110 4.120 4.130 4.090 4.170 610,500 2,524,320 4.1348 3.358 3.366 3.374 3.342 3.407 747,238 3.3782 -1.20%
2012-09-10 0 4.160 4.160 4.180 4.140 4.180 556,000 2,310,475 4.1555 3.399 3.399 3.415 3.382 3.415 680,531 3.3951 -0.24%
2012-09-07 0 4.170 4.140 4.160 4.110 4.210 1,947,000 8,101,440 4.1610 3.407 3.382 3.399 3.358 3.440 2,383,083 3.3996 2.21%
2012-09-06 0 4.080 4.080 4.110 3.970 4.110 554,500 2,230,370 4.0223 3.333 3.333 3.358 3.244 3.358 678,695 3.2863 0.99%
2012-09-05 0 4.040 4.010 4.040 3.960 4.060 888,000 3,555,180 4.0036 3.301 3.276 3.301 3.235 3.317 1,086,891 3.2710 -0.49%
2012-09-04 0 4.060 4.030 4.060 4.030 4.200 714,019 2,922,251 4.0927 3.317 3.293 3.317 3.293 3.431 873,943 3.3438 -2.87%
2012-09-03 0 4.180 4.160 4.180 3.990 4.200 1,954,500 8,073,565 4.1308 3.415 3.399 3.415 3.260 3.431 2,392,262 3.3749 3.72%
2012-08-31 0 4.030 4.020 4.040 3.980 4.150 320,349 1,292,960 4.0361 3.293 3.284 3.301 3.252 3.391 392,100 3.2975 0.50%
2012-08-30 0 4.010 4.000 4.040 3.930 4.040 1,681,500 6,722,725 3.9981 3.276 3.268 3.301 3.211 3.301 2,058,117 3.2664 -2.43%
2012-08-29 0 4.110 4.100 4.130 4.000 4.200 915,000 3,755,310 4.1042 3.358 3.350 3.374 3.268 3.431 1,119,939 3.3531 0.98%
2012-08-28 0 4.070 4.050 4.070 3.980 4.080 1,254,280 5,035,585 4.0147 3.325 3.309 3.325 3.252 3.333 1,535,209 3.2801 1.75%
2012-08-27 0 4.000 4.000 4.020 3.960 4.040 635,760 2,544,250 4.0019 3.268 3.268 3.284 3.235 3.301 778,155 3.2696 -0.99%
2012-08-24 0 4.040 4.020 4.050 3.990 4.050 1,409,700 5,646,377 4.0054 3.301 3.284 3.309 3.260 3.309 1,725,440 3.2724 0.25%
2012-08-23 0 4.030 4.000 4.030 3.980 4.060 982,500 3,931,705 4.0017 3.293 3.268 3.293 3.252 3.317 1,202,557 3.2695 0.75%
2012-08-22 0 4.000 4.000 4.010 3.990 4.040 435,000 1,747,210 4.0166 3.268 3.268 3.276 3.260 3.301 532,430 3.2816 0.00%
2012-08-21 0 4.000 4.000 4.020 3.970 4.020 242,000 968,690 4.0029 3.268 3.268 3.284 3.244 3.284 296,202 3.2704 0.00%
2012-08-20 0 4.000 4.000 4.020 3.960 4.020 464,000 1,854,800 3.9974 3.268 3.268 3.284 3.235 3.284 567,925 3.2659 0.00%
2012-08-17 0 4.000 3.990 4.000 3.990 4.000 447,000 1,786,320 3.9962 3.268 3.260 3.268 3.260 3.268 547,118 3.2650 -1.72%
2012-08-16 0 4.070 4.050 4.070 4.000 4.080 729,500 2,952,580 4.0474 3.325 3.309 3.325 3.268 3.333 892,891 3.3068 2.78%
2012-08-15 0 3.960 3.940 3.970 3.940 3.970 691,000 2,731,482 3.9529 3.235 3.219 3.244 3.219 3.244 845,768 3.2296 0.51%
2012-08-14 0 3.940 3.940 3.960 3.910 3.990 616,000 2,428,800 3.9429 3.219 3.219 3.235 3.195 3.260 753,970 3.2213 -0.51%
2012-08-13 0 3.960 3.950 3.980 3.950 4.050 1,179,000 4,697,080 3.9840 3.235 3.227 3.252 3.227 3.309 1,443,068 3.2549 -0.75%
2012-08-10 0 3.990 3.980 3.990 3.950 4.000 759,500 3,020,060 3.9764 3.260 3.252 3.260 3.227 3.268 929,610 3.2487 0.50%
2012-08-09 0 3.970 3.940 3.970 3.950 3.990 1,389,000 5,505,850 3.9639 3.244 3.219 3.244 3.227 3.260 1,700,104 3.2385 0.25%
2012-08-08 0 3.960 3.970 3.980 3.950 3.980 2,254,500 8,927,240 3.9597 3.235 3.244 3.252 3.227 3.252 2,759,455 3.2351 1.02%
2012-08-07 0 3.920 3.910 3.930 3.860 3.950 602,000 2,348,795 3.9017 3.203 3.195 3.211 3.154 3.227 736,834 3.1877 1.29%
2012-08-06 0 3.870 3.810 3.870 3.770 3.880 1,341,000 5,116,392 3.8154 3.162 3.113 3.162 3.080 3.170 1,641,353 3.1172 2.65%
2012-08-03 0 3.770 3.770 3.790 3.760 3.840 1,387,000 5,234,700 3.7741 3.080 3.080 3.096 3.072 3.137 1,697,656 3.0835 -0.53%
2012-08-02 0 3.790 3.770 3.800 3.760 3.800 1,031,000 3,899,620 3.7824 3.096 3.080 3.105 3.072 3.105 1,261,920 3.0902 0.26%
2012-08-01 0 3.780 3.760 3.780 3.750 3.830 1,313,000 4,962,010 3.7791 3.088 3.072 3.088 3.064 3.129 1,607,081 3.0876 0.00%
2012-07-31 0 3.780 3.770 3.790 3.760 3.860 531,000 2,010,510 3.7863 3.088 3.080 3.096 3.072 3.154 649,932 3.0934 -1.05%
2012-07-30 0 3.820 3.800 3.830 3.750 3.950 3,048,000 11,735,680 3.8503 3.121 3.105 3.129 3.064 3.227 3,730,681 3.1457 -0.52%
2012-07-27 0 3.840 3.820 3.840 3.790 3.840 1,117,000 4,251,330 3.8060 3.137 3.121 3.137 3.096 3.137 1,367,182 3.1096 1.59%
2012-07-26 0 3.780 3.780 3.820 3.780 3.840 335,000 1,277,980 3.8149 3.088 3.088 3.121 3.088 3.137 410,032 3.1168 -1.31%
2012-07-25 0 3.830 3.810 3.830 3.800 3.900 487,000 1,869,775 3.8394 3.129 3.113 3.129 3.105 3.186 596,077 3.1368 -1.03%
2012-07-24 0 3.870 3.850 3.870 3.840 3.890 78,000 301,270 3.8624 3.162 3.145 3.162 3.137 3.178 95,470 3.1556 -0.26%
2012-07-23 0 3.880 3.850 3.880 3.810 3.900 118,190 456,541 3.8628 3.170 3.145 3.170 3.113 3.186 144,662 3.1559 0.00%
2012-07-20 0 3.880 3.870 3.900 3.870 3.930 329,500 1,285,265 3.9007 3.170 3.162 3.186 3.162 3.211 403,300 3.1869 -0.26%
2012-07-19 0 3.890 3.890 3.900 3.850 3.940 554,000 2,150,880 3.8825 3.178 3.178 3.186 3.145 3.219 678,083 3.1720 0.52%
2012-07-18 0 3.870 3.850 3.870 3.820 3.970 252,000 973,590 3.8635 3.162 3.145 3.162 3.121 3.244 308,442 3.1565 -1.28%
2012-07-17 0 3.920 3.920 3.940 3.890 3.970 162,000 637,200 3.9333 3.203 3.203 3.219 3.178 3.244 198,284 3.2136 0.77%
2012-07-16 0 3.890 3.870 3.900 3.840 3.900 212,000 821,140 3.8733 3.178 3.162 3.186 3.137 3.186 259,483 3.1645 0.78%
2012-07-13 0 3.860 3.860 3.870 3.810 3.890 154,784 595,639 3.8482 3.154 3.154 3.162 3.113 3.178 189,452 3.1440 0.00%
2012-07-12 0 3.860 3.850 3.860 3.800 3.900 1,048,010 4,041,477 3.8563 3.154 3.145 3.154 3.105 3.186 1,282,740 3.1507 -0.77%
2012-07-11 0 3.890 3.900 3.910 3.880 3.950 722,000 2,823,075 3.9101 3.178 3.186 3.195 3.170 3.227 883,711 3.1946 -1.02%
2012-07-10 0 3.930 3.930 3.950 3.920 3.990 128,000 504,110 3.9384 3.211 3.211 3.227 3.203 3.260 156,669 3.2177 0.00%
2012-07-09 0 3.930 3.930 3.940 3.900 4.000 361,500 1,429,675 3.9548 3.211 3.211 3.219 3.186 3.268 442,468 3.2311 -1.50%
2012-07-06 0 3.990 3.990 4.000 3.960 4.020 304,500 1,211,780 3.9796 3.260 3.260 3.268 3.235 3.284 372,701 3.2513 0.76%
2012-07-05 0 3.960 3.960 4.000 3.920 4.000 368,000 1,461,600 3.9717 3.235 3.235 3.268 3.203 3.268 450,423 3.2449 -1.00%
2012-07-04 0 4.000 3.990 4.000 3.950 4.000 461,500 1,841,155 3.9895 3.268 3.260 3.268 3.227 3.268 564,865 3.2595 1.78%
2012-07-03 0 3.930 3.920 3.930 3.900 4.060 1,421,000 5,606,660 3.9456 3.211 3.203 3.211 3.186 3.317 1,739,271 3.2236 -1.75%
2012-06-29 0 4.000 3.990 4.000 3.910 4.000 382,279 1,516,900 3.9680 3.268 3.260 3.268 3.195 3.268 467,901 3.2419 1.78%
2012-06-28 0 3.930 3.930 3.940 3.900 4.000 749,000 2,953,820 3.9437 3.211 3.211 3.219 3.186 3.268 916,759 3.2220 -1.01%
2012-06-27 0 3.970 3.950 3.980 3.940 4.010 310,000 1,230,160 3.9683 3.244 3.227 3.252 3.219 3.276 379,433 3.2421 0.25%
2012-06-26 0 3.960 3.960 4.000 3.930 4.060 321,000 1,282,890 3.9965 3.235 3.235 3.268 3.211 3.317 392,897 3.2652 -1.98%
2012-06-25 0 4.040 4.020 4.030 3.980 4.090 736,000 2,980,840 4.0501 3.301 3.284 3.293 3.252 3.342 900,847 3.3089 1.00%
2012-06-22 0 4.000 3.980 4.010 3.940 4.050 233,000 927,330 3.9800 3.268 3.252 3.276 3.219 3.309 285,187 3.2517 0.25%
2012-06-21 0 3.990 3.980 3.990 3.980 4.180 509,500 2,074,880 4.0724 3.260 3.252 3.260 3.252 3.415 623,616 3.3272 -5.67%
2012-06-20 0 4.230 4.190 4.230 4.080 4.240 1,674,000 6,990,260 4.1758 3.456 3.423 3.456 3.333 3.464 2,048,937 3.4117 2.67%
2012-06-19 0 4.120 4.110 4.120 3.940 4.120 1,500,500 6,031,579 4.0197 3.366 3.358 3.366 3.219 3.366 1,836,577 3.2841 4.83%
2012-06-18 0 3.930 3.930 3.950 3.900 4.110 1,451,000 5,728,280 3.9478 3.211 3.211 3.227 3.186 3.358 1,775,990 3.2254 0.00%
2012-06-15 0 3.930 3.920 3.970 3.910 3.990 2,184,500 8,606,244 3.9397 3.211 3.203 3.244 3.195 3.260 2,673,777 3.2188 -0.51%
2012-06-14 0 3.950 3.930 3.970 3.930 4.090 956,510 3,819,201 3.9929 3.227 3.211 3.244 3.211 3.342 1,170,746 3.2622 -0.75%
2012-06-13 0 3.980 3.970 3.980 3.930 4.000 1,209,000 4,794,227 3.9654 3.252 3.244 3.252 3.211 3.268 1,479,788 3.2398 -0.25%
2012-06-12 0 3.990 3.960 3.990 3.940 4.010 1,447,490 5,748,309 3.9712 3.260 3.235 3.260 3.219 3.276 1,771,694 3.2445 0.50%
2012-06-11 0 3.970 3.950 3.980 3.940 4.010 1,086,000 4,302,744 3.9620 3.244 3.227 3.252 3.219 3.276 1,329,239 3.2370 -0.25%
2012-06-08 0 3.980 3.960 3.980 3.900 3.990 374,000 1,481,750 3.9619 3.252 3.235 3.252 3.186 3.260 457,767 3.2369 -0.25%
2012-06-07 0 3.990 3.980 3.990 3.920 4.000 818,055 3,240,432 3.9611 3.260 3.252 3.260 3.203 3.268 1,001,280 3.2363 2.23%
2012-06-06 0 4.050 4.030 4.050 3.990 4.100 2,018,000 8,118,036 4.0228 3.189 3.173 3.189 3.141 3.228 2,563,131 3.1672 1.76%
2012-06-05 0 3.980 3.960 3.980 3.960 4.080 1,257,500 5,039,715 4.0077 3.134 3.118 3.134 3.118 3.212 1,597,194 3.1554 0.00%
2012-06-04 0 3.980 3.990 4.000 3.980 4.170 1,431,000 5,787,200 4.0442 3.134 3.141 3.149 3.134 3.283 1,817,562 3.1840 -3.16%
2012-06-01 0 4.110 4.100 4.140 4.090 4.230 2,097,500 8,706,835 4.1511 3.236 3.228 3.259 3.220 3.330 2,664,107 3.2682 -1.91%
2012-05-31 0 4.190 4.160 4.200 4.090 4.200 715,000 2,964,300 4.1459 3.299 3.275 3.307 3.220 3.307 908,146 3.2641 2.20%
2012-05-30 0 4.100 4.100 4.110 4.100 4.270 1,160,500 4,848,950 4.1783 3.228 3.228 3.236 3.228 3.362 1,473,991 3.2897 -0.97%
2012-05-29 0 4.140 4.140 4.150 4.060 4.190 364,500 1,506,170 4.1322 3.259 3.259 3.267 3.197 3.299 462,964 3.2533 0.98%
2012-05-28 0 4.100 4.080 4.110 4.050 4.120 116,000 472,960 4.0772 3.228 3.212 3.236 3.189 3.244 147,336 3.2101 0.00%
2012-05-25 0 4.100 4.070 4.100 4.070 4.100 644,000 2,628,645 4.0817 3.228 3.204 3.228 3.204 3.228 817,966 3.2136 -2.38%
2012-05-24 0 4.200 4.160 4.200 4.070 4.200 524,250 2,166,085 4.1318 3.307 3.275 3.307 3.204 3.307 665,868 3.2530 -0.24%
2012-05-23 0 4.210 4.210 4.240 4.150 4.270 469,137 1,979,700 4.2199 3.315 3.315 3.338 3.267 3.362 595,867 3.3224 -0.71%
2012-05-22 0 4.240 4.220 4.240 4.140 4.250 286,000 1,209,130 4.2277 3.338 3.322 3.338 3.259 3.346 363,258 3.3286 2.66%
2012-05-21 0 4.130 4.130 4.150 4.100 4.160 29,967,500 122,873,090 4.1002 3.252 3.252 3.267 3.228 3.275 38,062,749 3.2282 0.24%
2012-05-18 0 4.120 4.110 4.120 4.060 4.150 2,307,500 9,461,785 4.1004 3.244 3.236 3.244 3.197 3.267 2,930,835 3.2284 0.98%
2012-05-17 0 4.080 4.070 4.080 4.040 4.160 724,000 2,967,130 4.0982 3.212 3.204 3.212 3.181 3.275 919,577 3.2266 0.49%
2012-05-16 0 4.060 4.050 4.090 4.050 4.120 805,500 3,294,715 4.0903 3.197 3.189 3.220 3.189 3.244 1,023,093 3.2203 -1.46%
2012-05-15 0 4.120 4.120 4.150 4.070 4.190 371,000 1,522,850 4.1047 3.244 3.244 3.267 3.204 3.299 471,220 3.2317 0.73%
2012-05-14 0 4.090 4.090 4.100 4.090 4.140 484,000 1,986,030 4.1034 3.220 3.220 3.228 3.220 3.259 614,745 3.2307 0.25%
2012-05-11 0 4.080 4.070 4.080 4.030 4.170 1,158,000 4,748,595 4.1007 3.212 3.204 3.212 3.173 3.283 1,470,816 3.2285 -0.73%
2012-05-10 0 4.110 4.100 4.110 4.100 4.340 863,000 3,588,460 4.1581 3.236 3.228 3.236 3.228 3.417 1,096,126 3.2738 -2.38%
2012-05-09 0 4.210 4.200 4.220 4.200 4.320 719,500 3,031,930 4.2139 3.315 3.307 3.322 3.307 3.401 913,862 3.3177 -2.09%
2012-05-08 0 4.300 4.270 4.300 4.250 4.320 345,000 1,477,985 4.2840 3.385 3.362 3.385 3.346 3.401 438,196 3.3729 0.00%
2012-05-07 0 4.300 4.280 4.300 4.270 4.360 389,500 1,673,135 4.2956 3.385 3.370 3.385 3.362 3.433 494,717 3.3820 -1.38%
2012-05-04 0 4.360 4.340 4.370 4.350 4.440 1,528,000 6,701,795 4.3860 3.433 3.417 3.441 3.425 3.496 1,940,765 3.4532 -0.91%
2012-05-03 0 4.400 4.390 4.400 4.370 4.440 1,472,500 6,489,035 4.4068 3.464 3.456 3.464 3.441 3.496 1,870,273 3.4696 -0.90%
2012-05-02 0 4.440 4.410 4.440 4.310 4.450 2,376,596 10,507,409 4.4212 3.496 3.472 3.496 3.393 3.504 3,018,596 3.4809 3.02%
2012-04-30 0 4.310 4.310 4.320 4.250 4.340 938,000 4,035,765 4.3025 3.393 3.393 3.401 3.346 3.417 1,191,386 3.3875 0.70%
2012-04-27 0 4.280 4.280 4.300 4.270 4.310 284,000 1,219,225 4.2930 3.370 3.370 3.385 3.362 3.393 360,718 3.3800 0.71%
2012-04-26 0 4.250 4.250 4.270 4.240 4.310 518,000 2,217,420 4.2807 3.346 3.346 3.362 3.338 3.393 657,930 3.3703 0.47%
2012-04-25 0 4.230 4.230 4.250 4.200 4.330 1,323,000 5,631,440 4.2566 3.330 3.330 3.346 3.307 3.409 1,680,388 3.3513 -2.08%
2012-04-24 0 4.320 4.310 4.330 4.310 4.410 831,500 3,628,605 4.3639 3.401 3.393 3.409 3.393 3.472 1,056,117 3.4358 -1.37%
2012-04-23 0 4.380 4.380 4.390 4.370 4.420 1,778,550 7,823,821 4.3990 3.448 3.448 3.456 3.441 3.480 2,258,997 3.4634 -0.23%
2012-04-20 0 4.390 4.380 4.410 4.340 4.450 1,100,000 4,833,265 4.3939 3.456 3.448 3.472 3.417 3.504 1,397,148 3.4594 0.46%
2012-04-19 0 4.370 4.350 4.400 4.330 4.400 1,087,000 4,735,920 4.3569 3.441 3.425 3.464 3.409 3.464 1,380,636 3.4302 0.69%
2012-04-18 0 4.340 4.340 4.350 4.280 4.420 1,578,000 6,883,540 4.3622 3.417 3.417 3.425 3.370 3.480 2,004,272 3.4344 0.46%
2012-04-17 0 4.320 4.310 4.330 4.240 4.390 3,520,706 15,222,679 4.3238 3.401 3.393 3.409 3.338 3.456 4,471,769 3.4042 -0.23%
2012-04-16 0 4.330 4.310 4.330 4.310 4.420 1,807,500 7,867,065 4.3525 3.409 3.393 3.409 3.393 3.480 2,295,768 3.4268 -1.59%
2012-04-13 0 4.400 4.410 4.420 4.390 4.530 1,557,304 6,925,342 4.4470 3.464 3.472 3.480 3.456 3.567 1,977,985 3.5012 -1.12%
2012-04-12 0 4.450 4.430 4.450 4.350 4.550 2,472,303 10,951,725 4.4298 3.504 3.488 3.504 3.425 3.582 3,140,157 3.4876 2.30%
2012-04-11 0 4.350 4.340 4.350 4.300 4.470 1,506,500 6,558,185 4.3533 3.425 3.417 3.425 3.385 3.519 1,913,457 3.4274 -2.68%
2012-04-10 0 4.470 4.440 4.470 4.330 4.580 2,899,500 12,864,765 4.4369 3.519 3.496 3.519 3.409 3.606 3,682,754 3.4932 0.68%
2012-04-05 0 4.440 4.420 4.440 4.320 4.450 5,572,000 24,579,235 4.4112 3.496 3.480 3.496 3.401 3.504 7,077,188 3.4730 0.91%
2012-04-03 0 4.400 4.390 4.400 4.250 4.400 6,118,150 26,724,767 4.3681 3.464 3.456 3.464 3.346 3.464 7,770,872 3.4391 4.27%
2012-04-02 0 4.220 4.230 4.240 4.070 4.240 3,150,000 13,113,440 4.1630 3.322 3.330 3.338 3.204 3.338 4,000,923 3.2776 3.69%
2012-03-30 0 4.070 4.060 4.070 4.010 4.120 3,410,991 13,900,168 4.0751 3.204 3.197 3.204 3.157 3.244 4,332,417 3.2084 -0.73%
2012-03-29 0 4.100 4.090 4.100 4.070 4.150 4,133,000 16,944,400 4.0998 3.228 3.220 3.228 3.204 3.267 5,249,465 3.2278 0.00%
2012-03-28 0 4.100 4.080 4.100 4.060 4.130 2,545,000 10,433,720 4.0997 3.228 3.212 3.228 3.197 3.252 3,232,492 3.2278 0.00%
2012-03-27 0 4.100 4.100 4.120 4.090 4.150 992,220 4,083,443 4.1155 3.228 3.228 3.244 3.220 3.267 1,260,253 3.2402 -1.20%
2012-03-26 0 4.150 4.130 4.150 4.020 4.190 1,728,239 7,156,582 4.1410 3.267 3.252 3.267 3.165 3.299 2,195,096 3.2603 4.27%
2012-03-23 0 3.980 3.980 4.000 3.970 4.000 378,739 1,510,716 3.9888 3.134 3.134 3.149 3.126 3.149 481,049 3.1405 -0.50%
2012-03-22 0 4.000 3.980 3.990 3.980 4.040 1,418,000 5,683,060 4.0078 3.149 3.134 3.141 3.134 3.181 1,801,050 3.1554 -0.99%
2012-03-21 0 4.040 4.030 4.070 4.030 4.160 1,357,000 5,512,840 4.0625 3.181 3.173 3.204 3.173 3.275 1,723,572 3.1985 -1.46%
2012-03-20 0 4.100 4.100 4.110 4.030 4.130 963,000 3,921,985 4.0727 3.228 3.228 3.236 3.173 3.252 1,223,139 3.2065 1.49%
2012-03-19 0 4.040 4.040 4.050 4.020 4.080 1,411,500 5,710,980 4.0460 3.181 3.181 3.189 3.165 3.212 1,792,795 3.1855 -1.94%
2012-03-16 0 4.120 4.100 4.120 4.070 4.140 737,500 3,029,600 4.1079 3.244 3.228 3.244 3.204 3.259 936,724 3.2343 0.98%
2012-03-15 0 4.080 4.080 4.100 4.060 4.150 328,500 1,342,804 4.0877 3.212 3.212 3.228 3.197 3.267 417,239 3.2183 -0.24%
2012-03-14 0 4.090 4.090 4.100 4.070 4.190 596,500 2,453,960 4.1139 3.220 3.220 3.228 3.204 3.299 757,635 3.2390 -0.73%
2012-03-13 0 4.120 4.100 4.120 4.060 4.150 792,000 3,247,670 4.1006 3.244 3.228 3.244 3.197 3.267 1,005,946 3.2285 -0.48%
2012-03-12 0 4.140 4.130 4.140 4.090 4.140 332,000 1,367,975 4.1204 3.259 3.252 3.259 3.220 3.259 421,685 3.2441 1.47%
2012-03-09 0 4.080 4.070 4.080 4.050 4.120 665,500 2,714,720 4.0792 3.212 3.204 3.212 3.189 3.244 845,274 3.2116 0.99%
2012-03-08 0 4.040 4.040 4.050 3.960 4.060 307,000 1,232,740 4.0154 3.181 3.181 3.189 3.118 3.197 389,931 3.1614 1.25%
2012-03-07 0 3.990 3.990 4.030 3.920 4.020 742,500 2,955,375 3.9803 3.141 3.141 3.173 3.086 3.165 943,075 3.1338 -0.75%
2012-03-06 0 4.020 4.020 4.030 3.980 4.120 1,882,000 7,543,280 4.0081 3.165 3.165 3.173 3.134 3.244 2,390,393 3.1557 -1.47%
2012-03-05 0 4.080 4.080 4.100 4.060 4.240 1,010,500 4,146,935 4.1038 3.212 3.212 3.228 3.197 3.338 1,283,471 3.2310 -1.92%
2012-03-02 0 4.160 4.150 4.160 4.130 4.220 1,378,000 5,753,915 4.1756 3.275 3.267 3.275 3.252 3.322 1,750,245 3.2875 0.00%
2012-03-01 0 4.160 4.150 4.160 4.140 4.240 892,000 3,731,905 4.1838 3.275 3.267 3.275 3.259 3.338 1,132,960 3.2939 -1.42%
2012-02-29 0 4.220 4.170 4.220 4.130 4.230 738,000 3,084,680 4.1798 3.322 3.283 3.322 3.252 3.330 937,359 3.2908 1.93%
2012-02-28 0 4.140 4.120 4.140 4.070 4.160 1,490,000 6,096,285 4.0915 3.259 3.244 3.259 3.204 3.275 1,892,500 3.2213 2.22%
2012-02-27 0 4.050 4.050 4.080 4.050 4.190 3,857,000 15,746,640 4.0826 3.189 3.189 3.212 3.189 3.299 4,898,908 3.2143 -2.64%
2012-02-24 0 4.160 4.160 4.180 4.100 4.350 5,542,500 23,180,190 4.1823 3.275 3.275 3.291 3.228 3.425 7,039,719 3.2928 -4.37%
2012-02-23 0 4.350 4.350 4.370 4.320 4.400 718,000 3,124,730 4.3520 3.425 3.425 3.441 3.401 3.464 911,956 3.4264 -0.91%
2012-02-22 0 4.390 4.380 4.390 4.320 4.410 1,123,857 4,925,022 4.3822 3.456 3.448 3.456 3.401 3.472 1,427,449 3.4502 0.23%
2012-02-21 0 4.380 4.370 4.380 4.270 4.390 1,223,500 5,335,585 4.3609 3.448 3.441 3.448 3.362 3.456 1,554,009 3.4334 1.86%
2012-02-20 0 4.300 4.290 4.300 4.290 4.430 2,168,000 9,444,860 4.3565 3.385 3.378 3.385 3.378 3.488 2,753,651 3.4299 -0.23%
2012-02-17 0 4.310 4.300 4.330 4.250 4.350 1,331,500 5,759,075 4.3253 3.393 3.385 3.409 3.346 3.425 1,691,184 3.4054 1.41%
2012-02-16 0 4.250 4.230 4.260 4.100 4.290 1,096,000 4,642,725 4.2361 3.346 3.330 3.354 3.228 3.378 1,392,067 3.3351 -0.47%
2012-02-15 0 4.270 4.240 4.270 4.110 4.300 1,550,500 6,585,870 4.2476 3.362 3.338 3.362 3.236 3.385 1,969,343 3.3442 0.95%
2012-02-14 0 4.230 4.220 4.230 4.210 4.290 1,062,500 4,504,255 4.2393 3.330 3.322 3.330 3.315 3.378 1,349,518 3.3377 -1.40%
2012-02-13 0 4.290 4.290 4.300 4.290 4.350 1,151,000 4,973,830 4.3213 3.378 3.378 3.385 3.378 3.425 1,461,925 3.4022 -1.83%
2012-02-10 0 4.370 4.360 4.370 4.350 4.400 1,452,000 6,342,440 4.3681 3.441 3.433 3.441 3.425 3.464 1,844,235 3.4391 -0.46%
2012-02-09 0 4.390 4.380 4.390 4.380 4.450 3,760,000 16,584,000 4.4106 3.456 3.448 3.456 3.448 3.504 4,775,705 3.4726 -0.23%
2012-02-08 0 4.400 4.390 4.400 4.330 4.480 7,078,000 31,137,335 4.3992 3.464 3.456 3.464 3.409 3.527 8,990,011 3.4635 1.62%
2012-02-07 0 4.330 4.320 4.330 4.320 4.400 3,796,369 16,542,820 4.3575 3.409 3.401 3.409 3.401 3.464 4,821,898 3.4308 -0.92%
2012-02-06 0 4.370 4.360 4.380 4.340 4.420 4,725,000 20,523,809 4.3437 3.441 3.433 3.448 3.417 3.480 6,001,385 3.4198 1.39%
2012-02-03 0 4.310 4.300 4.310 4.300 4.370 2,301,000 9,947,050 4.3229 3.393 3.385 3.393 3.385 3.441 2,922,579 3.4035 0.47%
2012-02-02 0 4.290 4.280 4.290 4.280 4.340 4,491,500 19,278,740 4.2923 3.378 3.370 3.378 3.370 3.417 5,704,808 3.3794 0.47%
2012-02-01 0 4.270 4.260 4.270 4.250 4.290 1,198,000 5,126,835 4.2795 3.362 3.354 3.362 3.346 3.378 1,521,621 3.3693 -0.23%
2012-01-31 0 4.280 4.270 4.280 4.260 4.330 2,280,500 9,778,315 4.2878 3.370 3.362 3.370 3.354 3.409 2,896,541 3.3759 -1.38%
2012-01-30 0 4.340 4.330 4.340 4.290 4.390 996,000 4,324,300 4.3417 3.417 3.409 3.417 3.378 3.456 1,265,054 3.4183 0.93%
2012-01-27 0 4.300 4.280 4.300 4.250 4.350 1,009,500 4,349,710 4.3088 3.385 3.370 3.385 3.346 3.425 1,282,201 3.3924 -1.15%
2012-01-26 0 4.350 4.330 4.350 4.300 4.400 1,035,000 4,499,275 4.3471 3.425 3.409 3.425 3.385 3.464 1,314,589 3.4226 -0.91%
2012-01-20 0 4.390 4.360 4.390 4.320 4.440 2,300,000 10,032,570 4.3620 3.456 3.433 3.456 3.401 3.496 2,921,309 3.4343 0.92%
2012-01-19 0 4.350 4.310 4.350 4.200 4.370 2,079,000 8,945,850 4.3030 3.425 3.393 3.425 3.307 3.441 2,640,609 3.3878 3.08%
2012-01-18 0 4.220 4.230 4.240 4.140 4.260 1,228,133 5,153,704 4.1964 3.322 3.330 3.338 3.259 3.354 1,559,894 3.3039 1.20%
2012-01-17 0 4.170 4.160 4.190 4.150 4.280 986,000 4,151,196 4.2101 3.283 3.275 3.299 3.267 3.370 1,252,352 3.3147 -1.65%
2012-01-16 0 4.240 4.240 4.250 4.210 4.300 791,500 3,364,435 4.2507 3.338 3.338 3.346 3.315 3.385 1,005,311 3.3467 -1.40%
2012-01-13 0 4.300 4.280 4.300 4.210 4.300 394,500 1,683,725 4.2680 3.385 3.370 3.385 3.315 3.385 501,068 3.3603 1.42%
2012-01-12 0 4.240 4.230 4.240 4.150 4.300 1,045,500 4,424,522 4.2320 3.338 3.330 3.338 3.267 3.385 1,327,925 3.3319 -2.53%
2012-01-11 0 4.350 4.330 4.350 4.200 4.480 4,534,000 19,809,445 4.3691 3.425 3.409 3.425 3.307 3.527 5,758,789 3.4399 3.57%
2012-01-10 0 4.200 4.180 4.200 4.140 4.250 1,385,000 5,808,750 4.1940 3.307 3.291 3.307 3.259 3.346 1,759,136 3.3020 0.96%
2012-01-09 0 4.160 4.160 4.170 4.040 4.170 1,241,500 5,089,805 4.0997 3.275 3.275 3.283 3.181 3.283 1,576,872 3.2278 2.97%
2012-01-06 0 4.040 4.020 4.050 3.990 4.050 281,000 1,126,300 4.0082 3.181 3.165 3.189 3.141 3.189 356,908 3.1557 1.25%
2012-01-05 0 3.990 3.990 4.000 3.990 4.080 1,352,000 5,438,838 4.0228 3.141 3.141 3.149 3.141 3.212 1,717,222 3.1672 0.00%
2012-01-04 0 3.990 3.980 4.000 3.990 4.080 783,000 3,155,540 4.0301 3.141 3.134 3.149 3.141 3.212 994,515 3.1729 -0.25%
2012-01-03 0 4.000 3.990 4.000 3.980 4.070 594,570 2,380,235 4.0033 3.149 3.141 3.149 3.134 3.204 755,184 3.1519 -0.99%
2011-12-30 0 4.040 4.020 4.050 3.910 4.060 580,500 2,318,500 3.9940 3.181 3.165 3.189 3.078 3.197 737,313 3.1445 0.25%
2011-12-29 0 4.030 4.010 4.040 3.840 4.030 1,060,280 4,226,231 3.9860 3.173 3.157 3.181 3.023 3.173 1,346,698 3.1382 2.54%
2011-12-28 0 3.930 3.900 3.930 3.780 3.960 689,000 2,663,680 3.8660 3.094 3.071 3.094 2.976 3.118 875,123 3.0438 0.77%
2011-12-23 0 3.900 3.900 3.920 3.790 3.940 532,500 2,076,505 3.8995 3.071 3.071 3.086 2.984 3.102 676,347 3.0702 2.36%
2011-12-22 0 3.810 3.810 3.840 3.780 3.900 638,569 2,444,208 3.8276 3.000 3.000 3.023 2.976 3.071 811,068 3.0136 0.53%
2011-12-21 0 3.790 3.790 3.800 3.710 3.860 903,500 3,425,210 3.7910 2.984 2.984 2.992 2.921 3.039 1,147,566 2.9848 3.27%
2011-12-20 0 3.670 3.650 3.670 3.650 3.780 4,709,269 17,381,666 3.6909 2.889 2.874 2.889 2.874 2.976 5,981,404 2.9060 -2.13%
2011-12-19 0 3.750 3.740 3.760 3.720 3.940 927,000 3,496,210 3.7715 2.952 2.945 2.960 2.929 3.102 1,177,414 2.9694 -4.58%
2011-12-16 0 3.930 3.920 3.970 3.870 4.000 871,500 3,439,540 3.9467 3.094 3.086 3.126 3.047 3.149 1,106,922 3.1073 1.81%
2011-12-15 0 3.860 3.860 3.870 3.800 3.970 888,415 3,440,100 3.8722 3.039 3.039 3.047 2.992 3.126 1,128,406 3.0486 -1.78%
2011-12-14 0 3.930 3.930 3.950 3.920 4.040 409,930 1,636,195 3.9914 3.094 3.094 3.110 3.086 3.181 520,666 3.1425 -1.75%
2011-12-13 0 4.000 3.990 4.010 3.900 4.050 1,444,761 5,750,203 3.9800 3.149 3.141 3.157 3.071 3.189 1,835,040 3.1336 0.25%
2011-12-12 0 3.990 3.980 3.990 3.920 4.040 1,955,403 7,791,759 3.9847 3.141 3.134 3.141 3.086 3.181 2,483,624 3.1373 2.84%
2011-12-09 0 3.880 3.880 3.910 3.860 3.950 459,978 1,792,025 3.8959 3.055 3.055 3.078 3.039 3.110 584,234 3.0673 -2.51%
2011-12-08 0 3.980 3.980 3.990 3.950 4.080 1,995,123 8,022,336 4.0210 3.134 3.134 3.141 3.110 3.212 2,534,074 3.1658 -1.73%
2011-12-07 0 4.050 4.040 4.080 4.000 4.090 751,000 3,046,630 4.0568 3.189 3.181 3.212 3.149 3.220 953,871 3.1940 -0.98%
2011-12-06 0 4.090 4.070 4.090 3.920 4.140 989,500 4,047,730 4.0907 3.220 3.204 3.220 3.086 3.259 1,256,798 3.2207 -0.73%
2011-12-05 0 4.120 4.090 4.120 4.050 4.180 1,240,000 5,109,410 4.1205 3.244 3.220 3.244 3.189 3.291 1,574,967 3.2441 1.23%
2011-12-02 0 4.070 4.060 4.070 3.990 4.110 2,128,235 8,599,533 4.0407 3.204 3.197 3.204 3.141 3.236 2,703,144 3.1813 1.50%
2011-12-01 0 4.010 4.000 4.040 4.000 4.060 2,516,830 10,143,386 4.0302 3.157 3.149 3.181 3.149 3.197 3,196,712 3.1731 2.82%
2011-11-30 0 3.900 3.890 3.900 3.880 4.030 2,408,000 9,440,785 3.9206 3.071 3.063 3.071 3.055 3.173 3,058,483 3.0868 -0.76%
2011-11-29 0 3.930 3.930 3.950 3.900 3.960 2,122,884 8,370,746 3.9431 3.094 3.094 3.110 3.071 3.118 2,696,348 3.1045 0.77%
2011-11-28 0 3.900 3.890 3.910 3.840 3.930 1,339,000 5,215,660 3.8952 3.071 3.063 3.078 3.023 3.094 1,700,710 3.0668 0.52%
2011-11-25 0 3.880 3.870 3.880 3.800 3.910 4,475,000 17,297,339 3.8653 3.055 3.047 3.055 2.992 3.078 5,683,851 3.0432 0.52%
2011-11-24 0 3.860 3.850 3.870 3.770 3.940 568,445 2,200,380 3.8709 3.039 3.031 3.047 2.968 3.102 722,001 3.0476 0.00%
2011-11-23 0 3.860 3.850 3.860 3.830 3.900 1,880,389 7,262,104 3.8620 3.039 3.031 3.039 3.015 3.071 2,388,347 3.0406 -0.52%
2011-11-22 0 3.880 3.880 3.920 3.850 3.940 1,894,048 7,346,665 3.8788 3.055 3.055 3.086 3.031 3.102 2,405,695 3.0539 -0.77%
2011-11-21 0 3.910 3.900 3.910 3.860 3.940 1,752,646 6,845,307 3.9057 3.078 3.071 3.078 3.039 3.102 2,226,096 3.0750 -2.25%
2011-11-18 0 4.000 4.000 4.010 3.990 4.140 5,038,960 20,328,995 4.0344 3.149 3.149 3.157 3.141 3.259 6,400,156 3.1763 -1.96%
2011-11-17 0 4.080 4.080 4.100 3.950 4.160 2,011,084 8,225,307 4.0900 3.212 3.212 3.228 3.110 3.275 2,554,347 3.2201 0.00%
2011-11-16 0 4.080 4.070 4.080 4.020 4.150 2,835,000 11,548,240 4.0735 3.212 3.204 3.212 3.165 3.267 3,600,831 3.2071 -0.73%
2011-11-15 0 4.110 4.100 4.120 3.940 4.160 4,789,924 19,510,706 4.0733 3.236 3.228 3.244 3.102 3.275 6,083,847 3.2070 3.53%
2011-11-14 0 3.970 3.960 3.980 3.900 3.980 1,260,442 4,908,220 3.8940 3.126 3.118 3.134 3.071 3.134 1,600,931 3.0659 1.79%
2011-11-11 0 3.900 3.880 3.900 3.790 3.910 1,913,033 7,376,967 3.8562 3.071 3.055 3.071 2.984 3.078 2,429,809 3.0360 1.04%
2011-11-10 0 3.860 3.850 3.870 3.760 3.890 1,999,512 7,717,414 3.8596 3.039 3.031 3.047 2.960 3.063 2,539,649 3.0388 -2.03%
2011-11-09 0 3.940 3.920 3.940 3.920 4.010 1,430,734 5,681,753 3.9712 3.102 3.086 3.102 3.086 3.157 1,817,224 3.1266 0.77%
2011-11-08 0 3.910 3.900 3.940 3.870 4.050 1,217,696 4,804,254 3.9454 3.078 3.071 3.102 3.047 3.189 1,546,637 3.1063 -0.51%
2011-11-07 0 3.930 3.910 3.930 3.870 3.950 751,500 2,946,945 3.9214 3.094 3.078 3.094 3.047 3.110 954,506 3.0874 -0.51%
2011-11-04 0 3.950 3.960 3.970 3.890 3.990 5,383,000 21,112,026 3.9220 3.110 3.118 3.126 3.063 3.141 6,837,133 3.0878 2.86%
2011-11-03 0 3.840 3.810 3.840 3.750 4.000 1,381,000 5,338,850 3.8659 3.023 3.000 3.023 2.952 3.149 1,754,055 3.0437 1.32%
2011-11-02 0 3.790 3.800 3.810 3.670 3.850 3,562,000 13,413,475 3.7657 2.984 2.992 3.000 2.889 3.031 4,524,218 2.9648 -2.57%
2011-11-01 0 3.890 3.850 3.890 3.800 3.950 3,610,230 14,002,115 3.8785 3.063 3.031 3.063 2.992 3.110 4,585,477 3.0536 -0.26%
2011-10-31 0 3.900 3.870 3.900 3.850 3.920 3,379,847 13,074,215 3.8683 3.071 3.047 3.071 3.031 3.086 4,292,860 3.0456 0.52%
2011-10-28 0 3.880 3.850 3.890 3.830 4.110 2,324,176 9,146,216 3.9353 3.055 3.031 3.063 3.015 3.236 2,952,016 3.0983 -2.27%
2011-10-27 0 3.970 3.960 3.970 3.730 4.000 2,227,023 8,772,069 3.9389 3.126 3.118 3.126 2.937 3.149 2,828,618 3.1012 7.30%
2011-10-26 0 3.700 3.700 3.720 3.480 3.760 8,468,500 30,681,028 3.6230 2.913 2.913 2.929 2.740 2.960 10,756,132 2.8524 3.35%
2011-10-25 0 3.580 3.570 3.580 3.450 3.590 5,343,128 18,943,040 3.5453 2.819 2.811 2.819 2.716 2.826 6,786,490 2.7913 2.58%
2011-10-24 0 3.490 3.490 3.500 3.450 3.540 4,015,000 14,066,425 3.5035 2.748 2.748 2.756 2.716 2.787 5,099,589 2.7583 1.45%
2011-10-21 0 3.440 3.410 3.450 3.390 3.450 1,239,000 4,235,120 3.4182 2.708 2.685 2.716 2.669 2.716 1,573,696 2.6912 0.29%
2011-10-20 0 3.430 3.430 3.440 3.360 3.480 1,032,802 3,517,036 3.4053 2.701 2.701 2.708 2.645 2.740 1,311,797 2.6811 0.29%
2011-10-19 0 3.420 3.420 3.450 3.400 3.470 2,230,456 7,643,534 3.4269 2.693 2.693 2.716 2.677 2.732 2,832,979 2.6981 1.79%
2011-10-18 0 3.360 3.350 3.360 3.330 3.400 3,712,500 12,459,730 3.3562 2.645 2.638 2.645 2.622 2.677 4,715,374 2.6424 -2.33%
2011-10-17 0 3.440 3.430 3.440 3.390 3.510 3,470,000 11,936,555 3.4399 2.708 2.701 2.708 2.669 2.763 4,407,366 2.7083 2.08%
2011-10-14 0 3.370 3.370 3.390 3.350 3.430 3,583,000 12,139,334 3.3880 2.653 2.653 2.669 2.638 2.701 4,550,891 2.6675 -0.30%
2011-10-13 0 3.380 3.380 3.390 3.350 3.610 7,571,794 26,193,000 3.4593 2.661 2.661 2.669 2.638 2.842 9,617,195 2.7236 -2.31%
2011-10-12 0 3.460 3.430 3.460 3.330 3.540 5,776,000 19,836,607 3.4343 2.724 2.701 2.724 2.622 2.787 7,336,296 2.7039 1.17%
2011-10-11 0 3.420 3.400 3.420 3.380 3.780 6,920,617 23,947,833 3.4604 2.693 2.677 2.693 2.661 2.976 8,790,113 2.7244 -0.58%
2011-10-10 0 3.440 3.410 3.450 3.380 3.570 1,657,531 5,713,186 3.4468 2.708 2.685 2.716 2.661 2.811 2,105,287 2.7137 -1.71%
2011-10-07 0 3.500 3.490 3.500 3.410 3.690 5,757,189 20,382,493 3.5404 2.756 2.748 2.756 2.685 2.905 7,312,403 2.7874 2.64%
2011-10-06 0 3.410 3.410 3.430 3.330 3.570 3,159,500 10,844,425 3.4323 2.685 2.685 2.701 2.622 2.811 4,012,989 2.7023 -2.01%
2011-10-04 0 3.480 3.360 3.450 3.230 3.510 2,662,443 8,854,701 3.3258 2.740 2.645 2.716 2.543 2.763 3,381,660 2.6184 6.10%
2011-10-03 0 3.280 3.270 3.290 3.220 3.380 2,335,366 7,652,306 3.2767 2.582 2.575 2.590 2.535 2.661 2,966,228 2.5798 -4.93%
2011-09-30 0 3.450 3.410 3.450 3.350 3.500 1,554,471 5,287,313 3.4014 2.716 2.685 2.716 2.638 2.756 1,974,387 2.6780 0.29%
2011-09-28 0 3.440 3.430 3.440 3.420 3.500 1,034,000 3,555,780 3.4389 2.708 2.701 2.708 2.693 2.756 1,313,319 2.7075 -0.29%
2011-09-27 0 3.450 3.460 3.470 3.410 3.640 2,951,500 10,301,530 3.4903 2.716 2.724 2.732 2.685 2.866 3,748,801 2.7480 2.68%
2011-09-26 0 3.360 3.350 3.360 3.330 3.620 1,317,000 4,496,965 3.4146 2.645 2.638 2.645 2.622 2.850 1,672,767 2.6883 -7.18%
2011-09-23 0 3.620 3.620 3.650 3.560 3.740 2,764,577 9,989,312 3.6133 2.850 2.850 2.874 2.803 2.945 3,511,384 2.8448 -2.95%
2011-09-22 0 3.730 3.730 3.740 3.720 3.870 5,777,500 21,929,050 3.7956 2.937 2.937 2.945 2.929 3.047 7,338,201 2.9883 -2.61%
2011-09-21 0 3.830 3.820 3.830 3.680 3.850 2,306,000 8,747,480 3.7934 3.015 3.008 3.015 2.897 3.031 2,928,930 2.9866 2.68%
2011-09-20 0 3.730 3.720 3.730 3.670 3.820 4,218,500 15,762,165 3.7364 2.937 2.929 2.937 2.889 3.008 5,358,062 2.9418 1.63%
2011-09-19 0 3.670 3.660 3.680 3.580 3.830 3,580,945 13,111,961 3.6616 2.889 2.882 2.897 2.819 3.015 4,548,281 2.8828 -4.18%
2011-09-16 0 3.830 3.840 3.850 3.820 3.880 4,459,590 17,093,903 3.8331 3.015 3.023 3.031 3.008 3.055 5,664,278 3.0178 0.79%
2011-09-15 0 3.800 3.790 3.800 3.760 3.880 1,899,001 7,247,743 3.8166 2.992 2.984 2.992 2.960 3.055 2,411,986 3.0049 1.88%
2011-09-14 0 3.730 3.720 3.730 3.670 3.900 2,228,500 8,346,415 3.7453 2.937 2.929 2.937 2.889 3.071 2,830,494 2.9487 -2.86%
2011-09-12 0 3.840 3.820 3.840 3.810 3.980 832,500 3,203,070 3.8475 3.023 3.008 3.023 3.000 3.134 1,057,387 3.0292 -2.78%
2011-09-09 0 3.950 3.940 3.950 3.940 4.000 761,000 3,014,090 3.9607 3.110 3.102 3.110 3.102 3.149 966,572 3.1183 -1.25%
2011-09-08 0 4.000 3.980 4.030 3.920 4.100 2,496,705 9,975,554 3.9955 3.149 3.134 3.173 3.086 3.228 3,171,151 3.1457 -0.50%
2011-09-07 0 4.020 4.010 4.040 3.980 4.100 1,486,500 5,950,205 4.0028 3.165 3.157 3.181 3.134 3.228 1,888,055 3.1515 1.77%
2011-09-06 0 3.950 3.930 3.940 3.940 4.000 1,352,500 5,375,125 3.9742 3.110 3.094 3.102 3.102 3.149 1,717,857 3.1290 -1.74%
2011-09-05 0 4.020 4.000 4.020 3.930 4.110 1,576,000 6,345,350 4.0262 3.165 3.149 3.165 3.094 3.236 2,001,732 3.1699 -3.60%
2011-09-02 0 4.170 4.150 4.180 4.130 4.240 4,441,000 18,794,214 4.2320 3.283 3.267 3.291 3.252 3.338 5,640,666 3.3319 -0.24%
2011-09-01 0 4.180 4.150 4.190 4.120 4.400 2,811,151 11,912,005 4.2374 3.291 3.267 3.299 3.244 3.464 3,570,539 3.3362 -0.48%
2011-08-31 0 4.200 4.170 4.200 4.110 4.250 973,956 4,091,596 4.2010 3.307 3.283 3.307 3.236 3.346 1,237,055 3.3075 1.45%
2011-08-30 0 4.140 4.140 4.150 4.090 4.280 3,637,000 15,269,905 4.1985 3.259 3.259 3.267 3.220 3.370 4,619,478 3.3055 1.72%
2011-08-29 0 4.070 4.060 4.070 4.050 4.130 1,461,000 5,968,025 4.0849 3.204 3.197 3.204 3.189 3.252 1,855,666 3.2161 0.99%
2011-08-26 0 4.030 4.030 4.070 3.970 4.070 291,500 1,173,775 4.0267 3.173 3.173 3.204 3.126 3.204 370,244 3.1703 0.75%
2011-08-25 0 4.000 4.000 4.020 3.820 4.090 1,538,500 6,087,355 3.9567 3.149 3.149 3.165 3.008 3.220 1,954,102 3.1152 -0.50%
2011-08-24 0 4.020 3.980 4.040 3.900 4.040 1,173,500 4,692,650 3.9988 3.165 3.134 3.181 3.071 3.181 1,490,503 3.1484 3.88%
2011-08-23 0 3.870 3.860 3.870 3.800 3.930 335,500 1,302,965 3.8837 3.047 3.039 3.047 2.992 3.094 426,130 3.0577 3.20%
2011-08-22 0 3.750 3.720 3.760 3.690 4.000 812,000 3,086,070 3.8006 2.952 2.929 2.960 2.905 3.149 1,031,349 2.9923 -1.83%
2011-08-19 0 3.820 3.820 3.850 3.800 4.000 2,473,471 9,677,808 3.9126 3.008 3.008 3.031 2.992 3.149 3,141,640 3.0805 -6.60%
2011-08-18 0 4.090 4.080 4.090 4.060 4.370 2,751,000 11,339,160 4.1218 3.220 3.212 3.220 3.197 3.441 3,494,139 3.2452 -2.62%
2011-08-17 0 4.200 4.200 4.210 4.100 4.430 1,798,000 7,621,660 4.2390 3.307 3.307 3.315 3.228 3.488 2,283,701 3.3374 -4.55%
2011-08-16 0 4.400 4.380 4.400 4.320 4.490 3,692,500 16,175,310 4.3806 3.464 3.448 3.464 3.401 3.535 4,689,971 3.4489 1.38%
2011-08-15 0 4.340 4.330 4.360 4.260 4.390 1,795,500 7,783,220 4.3348 3.417 3.409 3.433 3.354 3.456 2,280,526 3.4129 -0.69%
2011-08-12 0 4.370 4.360 4.370 4.320 4.450 1,720,500 7,549,580 4.3880 3.441 3.433 3.441 3.401 3.504 2,185,266 3.4548 -0.91%
2011-08-11 0 4.410 4.400 4.410 4.010 4.470 1,477,500 6,505,835 4.4033 3.472 3.464 3.472 3.157 3.519 1,876,623 3.4668 -1.56%
2011-08-10 0 4.480 4.440 4.480 4.300 4.480 1,003,000 4,404,950 4.3918 3.527 3.496 3.527 3.385 3.527 1,273,945 3.4577 2.75%
2011-08-09 0 4.360 4.300 4.360 3.610 4.480 2,606,826 10,938,120 4.1960 3.433 3.385 3.433 2.842 3.527 3,311,019 3.3036 1.87%
2011-08-08 0 4.280 4.270 4.310 4.250 4.390 1,756,500 7,535,780 4.2902 3.370 3.362 3.393 3.346 3.456 2,230,991 3.3778 -2.73%
2011-08-05 0 4.400 4.400 4.430 4.380 4.490 1,014,000 4,474,940 4.4132 3.464 3.464 3.488 3.448 3.535 1,287,916 3.4746 -2.44%
2011-08-04 0 4.510 4.490 4.510 4.490 4.550 710,421 3,199,935 4.5043 3.551 3.535 3.551 3.535 3.582 902,330 3.5463 -0.88%
2011-08-03 0 4.550 4.520 4.550 4.500 4.580 1,261,000 5,733,015 4.5464 3.582 3.559 3.582 3.543 3.606 1,601,639 3.5795 -1.09%
2011-08-02 0 4.600 4.590 4.600 4.580 4.650 465,829 2,143,015 4.6004 3.622 3.614 3.622 3.606 3.661 591,665 3.6220 -0.86%
2011-08-01 0 4.640 4.610 4.650 4.590 4.770 1,100,000 5,131,760 4.6652 3.653 3.630 3.661 3.614 3.756 1,397,148 3.6730 -1.28%
2011-07-29 0 4.700 4.690 4.700 4.680 4.740 573,288 2,696,394 4.7034 3.700 3.693 3.700 3.685 3.732 728,153 3.7031 -0.42%
2011-07-28 0 4.720 4.700 4.730 4.700 4.740 1,163,000 5,481,880 4.7136 3.716 3.700 3.724 3.700 3.732 1,477,166 3.7111 -1.05%
2011-07-27 0 4.770 4.730 4.780 4.650 4.820 833,000 3,928,485 4.7161 3.756 3.724 3.763 3.661 3.795 1,058,022 3.7130 3.25%
2011-07-26 0 4.620 4.620 4.640 4.600 4.680 1,127,000 5,215,205 4.6275 3.637 3.637 3.653 3.622 3.685 1,431,441 3.6433 0.87%
2011-07-25 0 4.580 4.550 4.600 4.550 4.740 1,224,682 5,645,294 4.6096 3.606 3.582 3.622 3.582 3.732 1,555,511 3.6292 -2.35%
2011-07-22 0 4.690 4.670 4.700 4.660 4.840 780,205 3,668,514 4.7020 3.693 3.677 3.700 3.669 3.811 990,965 3.7020 -1.88%
2011-07-21 0 4.780 4.780 4.800 4.750 4.810 339,290 1,625,323 4.7904 3.763 3.763 3.779 3.740 3.787 430,944 3.7715 -0.42%
2011-07-20 0 4.800 4.800 4.810 4.800 4.950 317,234 1,531,123 4.8265 3.779 3.779 3.787 3.779 3.897 402,930 3.8000 -0.41%
2011-07-19 0 4.820 4.820 4.830 4.810 4.860 527,000 2,543,460 4.8263 3.795 3.795 3.803 3.787 3.826 669,361 3.7998 -0.41%
2011-07-18 0 4.840 4.840 4.850 4.800 4.910 574,000 2,782,760 4.8480 3.811 3.811 3.818 3.779 3.866 729,057 3.8169 -0.21%
2011-07-15 0 4.850 4.840 4.850 4.800 4.890 1,109,000 5,368,820 4.8411 3.818 3.811 3.818 3.779 3.850 1,408,579 3.8115 1.04%
2011-07-14 0 4.800 4.790 4.800 4.770 4.930 488,770 2,347,530 4.8029 3.779 3.771 3.779 3.756 3.881 620,804 3.7814 -3.23%
2011-07-13 0 4.960 4.950 4.970 4.920 4.980 370,624 1,837,865 4.9588 3.905 3.897 3.913 3.874 3.921 470,742 3.9042 0.81%
2011-07-12 0 4.920 4.900 4.980 4.870 5.010 1,023,000 5,025,450 4.9125 3.874 3.858 3.921 3.834 3.944 1,299,347 3.8677 -1.01%
2011-07-11 0 4.970 4.960 4.970 4.970 5.120 835,000 4,184,600 5.0115 3.913 3.905 3.913 3.913 4.031 1,060,562 3.9456 -1.39%
2011-07-08 0 5.040 5.040 5.050 5.000 5.140 793,714 4,021,681 5.0669 3.968 3.968 3.976 3.937 4.047 1,008,123 3.9893 -1.18%
2011-07-07 0 5.100 5.080 5.110 5.070 5.120 1,008,701 5,141,095 5.0967 4.015 4.000 4.023 3.992 4.031 1,281,186 4.0128 0.00%
2011-07-06 0 5.100 5.070 5.100 5.040 5.130 273,000 1,392,240 5.0998 4.015 3.992 4.015 3.968 4.039 346,747 4.0152 0.20%
2011-07-05 0 5.090 5.090 5.110 5.010 5.150 733,000 3,735,795 5.0966 4.007 4.007 4.023 3.944 4.055 931,008 4.0126 1.60%
2011-07-04 0 5.010 5.000 5.020 4.890 5.090 1,606,000 8,032,250 5.0014 3.944 3.937 3.952 3.850 4.007 2,039,836 3.9377 2.24%
2011-06-30 0 4.900 4.870 4.900 4.890 5.100 1,444,179 7,101,083 4.9170 3.858 3.834 3.858 3.850 4.015 1,834,301 3.8713 -1.41%
2011-06-29 0 4.970 4.950 5.000 4.850 5.060 1,343,000 6,680,960 4.9747 3.913 3.897 3.937 3.818 3.984 1,705,790 3.9166 -1.58%
2011-06-28 0 5.050 5.010 5.050 4.940 5.130 1,601,500 8,005,425 4.9987 3.976 3.944 3.976 3.889 4.039 2,034,120 3.9356 2.02%
2011-06-27 0 4.950 4.950 4.970 4.790 4.980 1,626,000 8,026,660 4.9364 3.897 3.897 3.913 3.771 3.921 2,065,238 3.8866 1.23%
2011-06-24 0 4.890 4.860 4.900 4.560 4.900 1,570,000 7,440,480 4.7392 3.850 3.826 3.858 3.590 3.858 1,994,111 3.7312 6.30%
2011-06-23 0 4.600 4.600 4.610 4.460 4.600 854,590 3,890,944 4.5530 3.622 3.622 3.630 3.511 3.622 1,085,444 3.5847 1.77%
2011-06-22 0 4.520 4.520 4.590 4.370 4.600 993,411 4,464,669 4.4943 3.559 3.559 3.614 3.441 3.622 1,261,765 3.5384 3.43%
2011-06-21 0 4.370 4.360 4.410 4.350 4.500 797,000 3,502,380 4.3945 3.441 3.433 3.472 3.425 3.543 1,012,297 3.4598 -1.80%
2011-06-20 0 4.450 4.450 4.480 4.290 4.580 691,787 3,077,600 4.4488 3.504 3.504 3.527 3.378 3.606 878,662 3.5026 3.49%
2011-06-17 0 4.300 4.300 4.330 4.250 4.400 3,084,000 13,381,250 4.3389 3.385 3.385 3.409 3.346 3.464 3,917,094 3.4161 -1.83%
2011-06-16 0 4.380 4.360 4.380 4.310 4.530 3,060,353 13,391,404 4.3758 3.448 3.433 3.448 3.393 3.567 3,887,059 3.4451 -3.74%
2011-06-15 0 4.550 4.530 4.550 4.530 4.700 482,903 2,231,136 4.6203 3.582 3.567 3.582 3.567 3.700 613,352 3.6376 -3.19%
2011-06-14 0 4.700 4.670 4.700 4.660 4.790 199,000 943,380 4.7406 3.700 3.677 3.700 3.669 3.771 252,757 3.7324 1.51%
2011-06-13 0 4.630 4.620 4.630 4.530 4.630 391,000 1,796,570 4.5948 3.645 3.637 3.645 3.567 3.645 496,623 3.6176 0.00%
2011-06-10 0 4.630 4.620 4.630 4.580 4.750 309,366 1,444,871 4.6704 3.645 3.637 3.645 3.606 3.740 392,936 3.6771 -2.53%
2011-06-09 0 4.750 4.750 4.760 4.750 4.840 140,000 667,640 4.7689 3.740 3.740 3.748 3.740 3.811 177,819 3.7546 -1.04%
2011-06-08 0 4.800 4.790 4.800 4.790 4.860 630,000 3,038,870 4.8236 3.779 3.771 3.779 3.771 3.826 800,185 3.7977 -0.62%
2011-06-07 0 4.830 4.820 4.830 4.800 4.920 263,000 1,272,850 4.8397 3.803 3.795 3.803 3.779 3.874 334,045 3.8104 0.00%
2011-06-03 0 4.830 4.820 4.830 4.790 4.900 261,000 1,265,910 4.8502 3.803 3.795 3.803 3.771 3.858 331,505 3.8187 0.21%
2011-06-02 0 4.820 4.820 4.840 4.800 4.920 1,906,814 9,232,455 4.8418 3.795 3.795 3.811 3.779 3.874 2,421,910 3.8121 -1.83%
2011-06-01 0 4.910 4.900 4.910 4.740 4.970 1,522,000 7,475,935 4.9119 3.866 3.858 3.866 3.732 3.913 1,933,144 3.8672 3.59%
2011-05-31 0 4.740 4.700 4.740 4.650 4.770 767,000 3,606,550 4.7022 3.732 3.700 3.732 3.661 3.756 974,193 3.7021 1.28%
2011-05-30 0 4.680 4.670 4.680 4.600 4.850 1,296,325 6,096,134 4.7026 3.685 3.677 3.685 3.622 3.818 1,646,507 3.7025 1.74%
2011-05-27 0 4.600 4.600 4.620 4.600 4.750 933,500 4,341,400 4.6507 3.622 3.622 3.637 3.622 3.740 1,185,670 3.6616 -3.16%
2011-05-26 0 4.750 4.720 4.750 4.700 5.500 1,865,500 9,087,330 4.8713 3.740 3.716 3.740 3.700 4.330 2,369,436 3.8352 1.48%
2011-05-25 0 7.210 7.210 7.300 7.020 7.270 2,432,000 17,326,146 7.1242 3.685 3.685 3.731 3.588 3.716 4,758,159 3.6414 0.84%
2011-05-24 0 7.150 7.150 7.190 7.130 7.440 1,224,000 8,902,460 7.2733 3.655 3.655 3.675 3.644 3.803 2,394,731 3.7175 -3.38%
2011-05-23 0 7.400 7.380 7.390 7.380 7.550 617,000 4,580,240 7.4234 3.782 3.772 3.777 3.772 3.859 1,207,148 3.7943 -1.46%
2011-05-20 0 7.510 7.490 7.510 7.340 7.640 1,065,698 8,006,077 7.5125 3.839 3.828 3.839 3.752 3.905 2,085,016 3.8398 -0.66%
2011-05-19 0 7.560 7.560 7.570 7.530 7.700 593,000 4,504,430 7.5960 3.864 3.864 3.869 3.849 3.936 1,160,192 3.8825 -1.43%
2011-05-18 0 7.670 7.670 7.690 7.630 7.970 1,123,000 8,625,888 7.6811 3.920 3.920 3.931 3.900 4.074 2,197,127 3.9260 0.66%
2011-05-17 0 7.620 7.610 7.620 7.600 7.710 377,000 2,878,840 7.6362 3.895 3.890 3.895 3.885 3.941 737,593 3.9030 -1.17%
2011-05-16 0 7.710 7.690 7.700 7.680 7.800 518,000 3,993,330 7.7091 3.941 3.931 3.936 3.925 3.987 1,013,456 3.9403 -1.15%
2011-05-13 0 7.800 7.780 7.800 7.760 7.860 351,000 2,737,150 7.7981 3.987 3.977 3.987 3.966 4.017 686,724 3.9858 -0.76%
2011-05-12 0 7.860 7.860 7.890 7.810 7.920 144,813 1,140,700 7.8771 4.017 4.017 4.033 3.992 4.048 283,324 4.0261 0.00%
2011-05-11 0 7.860 7.830 7.860 7.830 8.080 994,581 7,834,902 7.8776 4.017 4.002 4.017 4.002 4.130 1,945,877 4.0264 0.38%
2011-05-09 0 7.830 7.820 7.850 7.800 7.900 172,169 1,351,291 7.8486 4.002 3.997 4.012 3.987 4.038 336,845 4.0116 0.26%
2011-05-06 0 7.810 7.810 7.820 7.760 8.000 668,853 5,223,553 7.8097 3.992 3.992 3.997 3.966 4.089 1,308,597 3.9917 -1.26%
2011-05-05 0 7.910 7.880 7.910 7.850 8.080 710,000 5,651,040 7.9592 4.043 4.028 4.043 4.012 4.130 1,389,101 4.0681 0.76%
2011-05-04 0 7.850 7.830 7.850 7.760 7.940 770,032 6,015,768 7.8124 4.012 4.002 4.012 3.966 4.058 1,506,552 3.9931 -1.75%
2011-05-03 0 7.990 7.970 7.990 7.840 8.000 1,439,000 11,387,636 7.9136 4.084 4.074 4.084 4.007 4.089 2,815,374 4.0448 1.91%
2011-04-29 0 7.840 7.820 7.880 7.680 7.880 1,511,759 11,722,252 7.7540 4.007 3.997 4.028 3.925 4.028 2,957,726 3.9633 1.82%
2011-04-28 0 7.700 7.690 7.700 7.680 8.000 1,292,000 9,998,860 7.7391 3.936 3.931 3.936 3.925 4.089 2,527,772 3.9556 -2.78%
2011-04-27 0 7.920 7.900 7.930 7.700 7.960 622,000 4,863,510 7.8191 4.048 4.038 4.053 3.936 4.069 1,216,930 3.9965 1.02%
2011-04-26 0 7.840 7.840 7.930 7.830 8.180 1,465,609 11,675,876 7.9666 4.007 4.007 4.053 4.002 4.181 2,867,434 4.0719 -1.01%
2011-04-21 0 7.920 7.890 7.920 7.840 7.960 815,000 6,443,315 7.9059 4.048 4.033 4.048 4.007 4.069 1,594,531 4.0409 1.15%
2011-04-20 0 7.830 7.820 7.880 7.760 7.900 854,000 6,712,650 7.8602 4.002 3.997 4.028 3.966 4.038 1,670,834 4.0175 0.90%
2011-04-19 0 7.760 7.730 7.760 7.660 7.760 287,000 2,209,902 7.7000 3.966 3.951 3.966 3.915 3.966 561,510 3.9356 0.52%
2011-04-18 0 7.720 7.720 7.770 7.680 7.860 938,000 7,305,409 7.7883 3.946 3.946 3.971 3.925 4.017 1,835,178 3.9808 0.52%
2011-04-15 0 7.680 7.620 7.690 7.600 7.750 973,459 7,467,788 7.6714 3.925 3.895 3.931 3.885 3.961 1,904,553 3.9210 -0.26%
2011-04-14 0 7.700 7.690 7.700 7.500 7.720 700,000 5,373,800 7.6769 3.936 3.931 3.936 3.833 3.946 1,369,536 3.9238 2.67%
2011-04-13 0 7.500 7.540 7.600 7.400 7.600 1,255,540 9,450,883 7.5273 3.833 3.854 3.885 3.782 3.885 2,456,438 3.8474 0.13%
2011-04-12 0 7.490 7.480 7.490 7.480 7.600 480,000 3,625,240 7.5526 3.828 3.823 3.828 3.823 3.885 939,110 3.8603 -1.32%
2011-04-11 0 7.590 7.550 7.590 7.550 7.760 1,234,996 9,430,169 7.6358 3.879 3.859 3.879 3.859 3.966 2,416,245 3.9028 -0.26%
2011-04-08 0 7.610 7.600 7.610 7.570 7.700 2,156,797 16,485,689 7.6436 3.890 3.885 3.890 3.869 3.936 4,219,729 3.9068 0.40%
2011-04-07 0 7.580 7.550 7.600 7.550 7.730 1,844,000 14,112,260 7.6531 3.874 3.859 3.885 3.859 3.951 3,607,748 3.9117 -1.17%
2011-04-06 0 7.670 7.660 7.690 7.500 7.700 6,752,649 50,295,864 7.4483 3.920 3.915 3.931 3.833 3.936 13,211,420 3.8070 0.92%
2011-04-04 0 7.600 7.600 7.620 7.410 7.640 1,290,000 9,728,630 7.5416 3.885 3.885 3.895 3.787 3.905 2,523,859 3.8547 0.00%
2011-04-01 0 7.600 7.600 7.640 7.520 7.650 1,270,197 9,638,708 7.5884 3.885 3.885 3.905 3.844 3.910 2,485,115 3.8786 0.13%
2011-03-31 0 7.590 7.580 7.590 7.500 7.620 348,000 2,632,680 7.5652 3.879 3.874 3.879 3.833 3.895 680,855 3.8667 1.20%
2011-03-30 0 7.500 7.490 7.500 7.390 7.580 1,112,000 8,346,761 7.5061 3.833 3.828 3.833 3.777 3.874 2,175,605 3.8365 2.32%
2011-03-29 0 7.330 7.330 7.350 7.310 7.460 123,000 909,240 7.3922 3.747 3.747 3.757 3.736 3.813 240,647 3.7783 -1.74%
2011-03-28 0 7.460 7.440 7.460 7.420 7.570 241,300 1,816,070 7.5262 3.813 3.803 3.813 3.793 3.869 472,099 3.8468 -0.80%
2011-03-25 0 7.520 7.520 7.570 7.420 7.600 396,000 2,977,100 7.5179 3.844 3.844 3.869 3.793 3.885 774,766 3.8426 0.94%
2011-03-24 0 7.450 7.450 7.460 7.340 7.480 961,000 7,162,400 7.4531 3.808 3.808 3.813 3.752 3.823 1,880,177 3.8094 0.68%
2011-03-23 0 7.400 7.400 7.410 7.310 7.480 546,000 4,040,300 7.3998 3.782 3.782 3.787 3.736 3.823 1,068,238 3.7822 0.14%
2011-03-22 0 7.390 7.350 7.390 7.240 7.420 475,000 3,497,461 7.3631 3.777 3.757 3.777 3.701 3.793 929,328 3.7634 2.64%
2011-03-21 0 7.200 7.200 7.210 7.160 7.400 891,395 6,421,667 7.2041 3.680 3.680 3.685 3.660 3.782 1,743,996 3.6822 -3.74%
2011-03-18 0 7.480 7.240 7.300 6.750 7.500 951,000 6,597,560 6.9375 3.823 3.701 3.731 3.450 3.833 1,860,612 3.5459 6.86%
2011-03-17 0 7.000 7.000 7.010 6.850 7.050 496,765 3,475,652 6.9966 3.578 3.578 3.583 3.501 3.603 971,911 3.5761 -0.85%
2011-03-16 0 7.060 7.010 7.090 7.000 7.100 845,662 5,941,864 7.0263 3.609 3.583 3.624 3.578 3.629 1,654,521 3.5913 -1.26%
2011-03-15 0 7.150 7.150 7.170 7.070 7.210 1,116,000 7,930,580 7.1063 3.655 3.655 3.665 3.614 3.685 2,183,431 3.6322 -0.69%
2011-03-14 0 7.200 7.200 7.210 7.110 7.250 696,574 5,013,151 7.1969 3.680 3.680 3.685 3.634 3.706 1,362,833 3.6785 -0.69%
2011-03-11 0 7.250 7.250 7.260 7.220 7.290 664,000 4,824,170 7.2653 3.706 3.706 3.711 3.690 3.726 1,299,102 3.7135 -1.09%
2011-03-10 0 7.330 7.350 7.390 7.290 7.400 382,000 2,798,900 7.3270 3.747 3.757 3.777 3.726 3.782 747,375 3.7450 -1.08%
2011-03-09 0 7.410 7.410 7.430 7.320 7.410 1,072,545 7,926,029 7.3899 3.787 3.787 3.798 3.741 3.787 2,098,412 3.7772 -0.27%
2011-03-08 0 7.430 7.430 7.450 7.250 7.450 1,229,000 9,077,320 7.3859 3.798 3.798 3.808 3.706 3.808 2,404,514 3.7751 1.36%
2011-03-07 0 7.330 7.310 7.330 7.260 7.400 1,781,000 13,039,121 7.3212 3.747 3.736 3.747 3.711 3.782 3,484,490 3.7420 0.83%
2011-03-04 0 7.270 7.270 7.300 7.200 7.300 476,020 3,454,560 7.2572 3.716 3.716 3.731 3.680 3.731 931,323 3.7093 1.54%
2011-03-03 0 7.160 7.120 7.170 7.080 7.300 892,800 6,395,968 7.1639 3.660 3.639 3.665 3.619 3.731 1,746,745 3.6616 -1.51%
2011-03-02 0 7.270 7.260 7.320 7.120 7.340 632,000 4,563,395 7.2206 3.716 3.711 3.741 3.639 3.752 1,236,495 3.6906 0.00%
2011-03-01 0 7.270 7.250 7.280 7.100 7.400 975,000 7,103,905 7.2861 3.716 3.706 3.721 3.629 3.782 1,907,568 3.7241 2.39%
2011-02-28 0 7.100 7.090 7.150 6.960 7.160 1,368,134 9,680,251 7.0755 3.629 3.624 3.655 3.557 3.660 2,676,726 3.6165 2.60%
2011-02-25 0 6.920 6.900 6.930 6.770 6.960 1,546,000 10,687,680 6.9131 3.537 3.527 3.542 3.460 3.557 3,024,718 3.5334 2.22%
2011-02-24 0 6.770 6.760 6.800 6.730 6.940 1,943,000 13,251,500 6.8201 3.460 3.455 3.476 3.440 3.547 3,801,440 3.4859 -0.15%
2011-02-23 0 6.780 6.780 6.840 6.730 7.120 1,741,555 11,889,812 6.8271 3.465 3.465 3.496 3.440 3.639 3,407,317 3.4895 -4.24%
2011-02-22 0 7.080 7.070 7.100 7.040 7.230 422,000 2,992,883 7.0921 3.619 3.614 3.629 3.598 3.695 825,634 3.6249 -2.61%
2011-02-21 0 7.270 7.270 7.300 7.230 7.450 185,000 1,349,370 7.2939 3.716 3.716 3.731 3.695 3.808 361,949 3.7281 0.14%
2011-02-18 0 7.260 7.230 7.250 7.200 7.330 1,064,469 7,767,893 7.2974 3.711 3.695 3.706 3.680 3.747 2,082,612 3.7299 -0.95%
2011-02-17 0 7.330 7.310 7.330 7.210 7.350 468,538 3,426,225 7.3126 3.747 3.736 3.747 3.685 3.757 916,685 3.7376 0.69%
2011-02-16 0 7.280 7.240 7.280 7.230 7.410 1,506,006 10,980,412 7.2911 3.721 3.701 3.721 3.695 3.787 2,946,470 3.7266 -1.09%
2011-02-15 0 7.360 7.320 7.370 7.300 7.620 906,000 6,675,925 7.3686 3.762 3.741 3.767 3.731 3.895 1,772,571 3.7662 0.27%
2011-02-14 0 7.340 7.270 7.350 7.200 7.430 1,421,000 10,351,620 7.2847 3.752 3.716 3.757 3.680 3.798 2,780,158 3.7234 1.52%
2011-02-11 0 7.230 7.220 7.260 7.200 7.360 868,000 6,365,960 7.3341 3.695 3.690 3.711 3.680 3.762 1,698,224 3.7486 -3.60%
2011-02-10 0 7.500 7.450 7.500 7.450 7.740 1,192,000 9,036,420 7.5809 3.833 3.808 3.833 3.808 3.956 2,332,124 3.8748 -2.72%
2011-02-09 0 7.710 7.710 7.740 7.690 7.880 727,000 5,627,570 7.7408 3.941 3.941 3.956 3.931 4.028 1,422,361 3.9565 -0.77%
2011-02-08 0 7.770 7.760 7.800 7.750 8.070 690,888 5,418,291 7.8425 3.971 3.966 3.987 3.961 4.125 1,351,708 4.0085 -1.65%
2011-02-07 0 7.900 7.900 7.910 7.880 8.030 449,000 3,556,445 7.9208 4.038 4.038 4.043 4.028 4.104 878,459 4.0485 -1.13%
2011-02-02 0 7.990 7.930 8.000 7.900 7.990 277,000 2,197,290 7.9325 4.084 4.053 4.089 4.038 4.084 541,945 4.0545 1.52%
2011-02-01 0 7.870 7.820 7.880 7.800 7.940 391,000 3,077,065 7.8697 4.023 3.997 4.028 3.987 4.058 764,984 4.0224 0.38%
2011-01-31 0 7.840 7.830 7.850 7.770 7.900 389,579 3,049,866 7.8286 4.007 4.002 4.012 3.971 4.038 762,203 4.0014 -0.63%
2011-01-28 0 7.890 7.840 7.900 7.810 7.900 183,000 1,436,230 7.8483 4.033 4.007 4.038 3.992 4.038 358,036 4.0114 1.15%
2011-01-27 0 7.800 7.750 7.820 7.700 7.960 545,066 4,261,773 7.8188 3.987 3.961 3.997 3.936 4.069 1,066,411 3.9964 0.39%
2011-01-26 0 7.770 7.770 7.820 7.750 7.870 288,000 2,241,965 7.7846 3.971 3.971 3.997 3.961 4.023 563,466 3.9789 -0.38%
2011-01-25 0 7.800 7.800 7.870 7.710 7.870 713,000 5,568,050 7.8093 3.987 3.987 4.023 3.941 4.023 1,394,970 3.9915 -0.13%
2011-01-24 0 7.810 7.800 7.830 7.790 8.000 544,000 4,252,330 7.8168 3.992 3.987 4.002 3.982 4.089 1,064,325 3.9953 0.00%
2011-01-21 0 7.810 7.810 7.820 7.780 7.860 533,521 4,165,688 7.8079 3.992 3.992 3.997 3.977 4.017 1,043,823 3.9908 -0.64%
2011-01-20 0 7.860 7.810 7.860 7.800 7.930 634,000 4,967,640 7.8354 4.017 3.992 4.017 3.987 4.053 1,240,408 4.0048 0.00%
2011-01-19 0 7.860 7.850 7.860 7.800 8.000 917,000 7,212,210 7.8650 4.017 4.012 4.017 3.987 4.089 1,794,092 4.0200 0.64%
2011-01-18 0 7.810 7.810 7.820 7.780 7.970 1,021,000 7,992,920 7.8285 3.992 3.992 3.997 3.977 4.074 1,997,566 4.0013 -0.26%
2011-01-17 0 7.830 7.810 7.830 7.800 8.200 987,000 7,871,050 7.9747 4.002 3.992 4.002 3.987 4.191 1,931,045 4.0761 -4.51%
2011-01-14 0 8.200 8.160 8.200 8.100 8.220 830,815 6,793,822 8.1773 4.191 4.171 4.191 4.140 4.201 1,625,473 4.1796 -0.12%
2011-01-13 0 8.210 8.180 8.200 8.170 8.230 1,365,994 11,170,481 8.1775 4.196 4.181 4.191 4.176 4.207 2,672,539 4.1797 0.86%
2011-01-12 0 8.140 8.100 8.140 8.090 8.240 651,000 5,317,306 8.1679 4.161 4.140 4.161 4.135 4.212 1,273,668 4.1748 -0.37%
2011-01-11 0 8.170 8.120 8.170 8.080 8.180 3,619,000 29,448,566 8.1372 4.176 4.150 4.176 4.130 4.181 7,080,500 4.1591 0.86%
2011-01-10 0 8.100 8.090 8.100 8.070 8.250 2,817,834 22,998,980 8.1619 4.140 4.135 4.140 4.125 4.217 5,513,035 4.1717 -0.61%
2011-01-07 0 8.150 8.150 8.160 8.080 8.350 595,000 4,859,470 8.1672 4.166 4.166 4.171 4.130 4.268 1,164,105 4.1744 -1.45%
2011-01-06 0 8.270 8.240 8.280 8.230 8.310 1,327,638 10,960,930 8.2560 4.227 4.212 4.232 4.207 4.247 2,597,497 4.2198 0.36%
2011-01-05 0 8.240 8.230 8.280 8.200 8.270 830,000 6,834,170 8.2339 4.212 4.207 4.232 4.191 4.227 1,623,878 4.2085 0.37%
2011-01-04 0 8.210 8.200 8.220 8.160 8.250 1,752,000 14,370,370 8.2023 4.196 4.191 4.201 4.171 4.217 3,427,752 4.1924 0.00%
2011-01-03 0 8.210 8.170 8.200 8.140 8.230 969,000 7,929,350 8.1830 4.196 4.176 4.191 4.161 4.207 1,895,829 4.1825 1.11%
2010-12-31 0 8.120 8.110 8.120 8.060 8.170 59,000 478,700 8.1136 4.150 4.145 4.150 4.120 4.176 115,432 4.1470 0.25%
2010-12-30 0 8.100 8.060 8.100 8.040 8.170 727,777 5,896,576 8.1022 4.140 4.120 4.140 4.109 4.176 1,423,881 4.1412 0.25%
2010-12-29 0 8.080 8.080 8.130 8.010 8.250 796,656 6,434,752 8.0772 4.130 4.130 4.155 4.094 4.217 1,558,641 4.1284 1.25%
2010-12-28 0 7.980 7.970 8.010 7.970 8.110 1,172,000 9,395,929 8.0170 4.079 4.074 4.094 4.074 4.145 2,292,994 4.0977 -0.75%
2010-12-24 0 8.040 8.030 8.040 8.000 8.110 620,689 4,994,658 8.0470 4.109 4.104 4.109 4.089 4.145 1,214,365 4.1130 0.12%
2010-12-23 0 8.030 8.000 8.060 8.000 8.130 1,514,434 12,250,944 8.0895 4.104 4.089 4.120 4.089 4.155 2,962,959 4.1347 0.50%
2010-12-22 0 7.990 7.970 7.990 7.900 8.150 2,963,200 23,771,996 8.0224 4.084 4.074 4.084 4.038 4.166 5,797,441 4.1004 5.27%
2010-12-21 0 7.590 7.560 7.590 7.560 7.650 1,760,000 13,364,970 7.5937 3.879 3.864 3.879 3.864 3.910 3,443,404 3.8813 0.00%
2010-12-20 0 7.590 7.590 7.600 7.540 7.860 1,045,000 7,946,340 7.6042 3.879 3.879 3.885 3.854 4.017 2,044,521 3.8867 -3.56%
2010-12-17 0 7.870 7.870 7.890 7.780 8.000 1,521,000 11,949,312 7.8562 4.023 4.023 4.033 3.977 4.089 2,975,806 4.0155 -1.01%
2010-12-16 0 7.950 7.890 7.980 7.760 8.010 1,738,495 13,713,910 7.8884 4.063 4.033 4.079 3.966 4.094 3,401,330 4.0319 1.15%
2010-12-15 0 7.860 7.810 7.850 7.790 8.020 1,629,000 12,810,760 7.8642 4.017 3.992 4.012 3.982 4.099 3,187,105 4.0196 -2.36%
2010-12-14 0 8.050 8.000 8.050 7.900 8.080 2,357,147 18,944,110 8.0369 4.115 4.089 4.115 4.038 4.130 4,611,710 4.1078 0.88%
2010-12-13 0 7.980 7.930 7.980 7.830 8.370 1,287,000 10,418,410 8.0951 4.079 4.053 4.079 4.002 4.278 2,517,989 4.1376 -4.66%
2010-12-10 0 8.370 8.360 8.370 8.340 8.520 509,000 4,275,930 8.4006 4.278 4.273 4.278 4.263 4.355 995,848 4.2938 -1.30%
2010-12-09 0 8.480 8.460 8.530 8.370 8.600 339,579 2,883,265 8.4907 4.334 4.324 4.360 4.278 4.396 664,379 4.3398 -0.24%
2010-12-08 0 8.500 8.490 8.500 8.410 8.620 1,352,200 11,533,986 8.5298 4.345 4.339 4.345 4.299 4.406 2,645,552 4.3598 1.67%
2010-12-07 0 8.360 8.340 8.360 8.340 8.490 42,000 352,390 8.3902 4.273 4.263 4.273 4.263 4.339 82,172 4.2884 -0.12%
2010-12-06 0 8.370 8.360 8.370 8.270 8.580 829,000 6,956,980 8.3920 4.278 4.273 4.278 4.227 4.385 1,621,922 4.2893 -0.12%
2010-12-03 0 8.380 8.370 8.380 8.300 8.650 1,842,489 15,375,864 8.3452 4.283 4.278 4.283 4.242 4.421 3,604,792 4.2654 0.36%
2010-12-02 0 8.350 8.280 8.350 8.200 8.400 753,000 6,247,580 8.2969 4.268 4.232 4.268 4.191 4.293 1,473,229 4.2407 2.45%
2010-12-01 0 8.150 8.140 8.150 8.090 8.210 535,000 4,359,810 8.1492 4.166 4.161 4.166 4.135 4.196 1,046,717 4.1652 -0.85%
2010-11-30 0 8.220 8.150 8.200 8.050 8.330 695,000 5,642,710 8.1190 4.201 4.166 4.191 4.115 4.258 1,359,753 4.1498 1.48%
2010-11-29 0 8.100 8.080 8.100 8.050 8.110 205,000 1,659,050 8.0929 4.140 4.130 4.140 4.115 4.145 401,078 4.1365 0.00%
2010-11-26 0 8.100 8.070 8.100 8.050 8.200 387,000 3,140,250 8.1143 4.140 4.125 4.140 4.115 4.191 757,158 4.1474 0.12%
2010-11-25 0 8.090 8.080 8.100 8.060 8.220 1,638,400 13,361,382 8.1551 4.135 4.130 4.140 4.120 4.201 3,205,496 4.1683 -1.34%
2010-11-24 0 8.200 8.180 8.200 8.000 8.220 460,363 3,747,166 8.1396 4.191 4.181 4.191 4.089 4.201 900,691 4.1603 0.00%
2010-11-23 0 8.200 8.160 8.250 8.120 8.300 1,409,000 11,734,010 8.3279 4.191 4.171 4.217 4.150 4.242 2,756,680 4.2566 -1.44%
2010-11-22 0 8.320 8.310 8.380 8.230 8.500 1,170,315 9,791,187 8.3663 4.253 4.247 4.283 4.207 4.345 2,289,697 4.2762 -0.72%
2010-11-19 0 8.380 8.320 8.390 8.060 8.480 817,000 6,802,900 8.3267 4.283 4.253 4.288 4.120 4.334 1,598,444 4.2560 4.49%
2010-11-18 0 8.020 8.020 8.110 8.000 8.420 2,357,000 19,376,330 8.2208 4.099 4.099 4.145 4.089 4.304 4,611,423 4.2018 0.38%
2010-11-17 0 7.990 7.980 8.000 7.920 8.260 960,000 7,725,026 8.0469 4.084 4.079 4.089 4.048 4.222 1,878,220 4.1129 -3.73%
2010-11-16 0 8.300 8.300 8.350 8.200 8.530 1,739,000 14,680,960 8.4422 4.242 4.242 4.268 4.191 4.360 3,402,318 4.3150 -1.31%
2010-11-15 0 8.410 8.340 8.440 8.320 8.580 336,857 2,858,766 8.4866 4.299 4.263 4.314 4.253 4.385 659,054 4.3377 -1.98%
2010-11-12 0 8.580 8.550 8.580 8.500 8.750 1,035,983 8,867,136 8.5592 4.385 4.370 4.385 4.345 4.472 2,026,880 4.3748 -2.05%
2010-11-11 0 8.760 8.760 8.830 8.650 9.000 1,686,000 15,110,110 8.9621 4.477 4.477 4.513 4.421 4.600 3,298,625 4.5807 -1.02%
2010-11-10 0 8.850 8.850 8.860 8.520 9.000 3,408,000 29,892,940 8.7714 4.523 4.523 4.529 4.355 4.600 6,667,683 4.4833 -1.23%
2010-11-09 0 8.960 8.900 8.990 8.910 9.080 760,000 6,832,570 8.9902 4.580 4.549 4.595 4.554 4.641 1,486,925 4.5951 0.00%
2010-11-08 0 8.960 8.970 8.980 8.790 8.990 812,732 7,241,814 8.9105 4.580 4.585 4.590 4.493 4.595 1,590,094 4.5543 1.70%
2010-11-05 0 8.810 8.800 8.810 8.500 8.820 1,788,700 15,641,159 8.7444 4.503 4.498 4.503 4.345 4.508 3,499,555 4.4695 1.26%
2010-11-04 0 8.700 8.700 8.750 8.370 8.820 3,029,000 26,436,410 8.7278 4.447 4.447 4.472 4.278 4.508 5,926,177 4.4610 3.94%
2010-11-03 0 8.370 8.360 8.370 8.000 8.380 2,913,000 24,152,603 8.2913 4.278 4.273 4.278 4.089 4.283 5,699,225 4.2379 4.23%
2010-11-02 0 8.030 7.960 8.000 7.670 8.050 1,796,019 14,279,885 7.9509 4.104 4.069 4.089 3.920 4.115 3,513,875 4.0639 2.82%
2010-11-01 0 7.810 7.810 7.820 7.550 7.880 767,568 5,951,771 7.7541 3.992 3.992 3.997 3.859 4.028 1,501,731 3.9633 4.55%
2010-10-29 0 7.470 7.410 7.550 7.410 7.650 432,000 3,258,114 7.5419 3.818 3.787 3.859 3.787 3.910 845,199 3.8548 -0.93%
2010-10-28 0 7.540 7.480 7.550 7.460 7.730 692,000 5,192,500 7.5036 3.854 3.823 3.859 3.813 3.951 1,353,884 3.8353 -1.69%
2010-10-27 0 7.670 7.670 7.730 7.600 7.920 287,073 2,210,766 7.7011 3.920 3.920 3.951 3.885 4.048 561,652 3.9362 -2.29%
2010-10-26 0 7.850 7.850 7.880 7.580 7.910 446,000 3,469,950 7.7802 4.012 4.012 4.028 3.874 4.043 872,590 3.9766 1.42%
2010-10-25 0 7.740 7.730 7.800 7.720 8.000 780,495 6,120,771 7.8422 3.956 3.951 3.987 3.946 4.089 1,527,023 4.0083 -1.40%
2010-10-22 0 7.850 7.860 7.900 7.800 7.950 790,569 6,216,180 7.8629 4.012 4.017 4.038 3.987 4.063 1,546,732 4.0189 -0.38%
2010-10-21 0 7.880 7.850 7.900 7.700 7.950 1,243,000 9,777,460 7.8660 4.028 4.012 4.038 3.936 4.063 2,431,904 4.0205 3.55%
2010-10-20 0 7.610 7.600 7.690 7.400 7.750 2,486,000 18,967,644 7.6298 3.890 3.885 3.931 3.782 3.961 4,863,808 3.8998 -1.81%
2010-10-19 0 7.750 7.750 7.770 7.700 7.850 902,000 6,992,864 7.7526 3.961 3.961 3.971 3.936 4.012 1,764,745 3.9625 -1.27%
2010-10-18 0 7.850 7.780 7.850 7.600 7.940 1,333,000 10,262,560 7.6988 4.012 3.977 4.012 3.885 4.058 2,607,987 3.9350 -0.38%
2010-10-15 0 7.880 7.870 7.930 7.860 8.050 614,000 4,873,700 7.9376 4.028 4.023 4.053 4.017 4.115 1,201,279 4.0571 -2.96%
2010-10-14 0 8.120 8.120 8.170 8.050 8.250 640,905 5,203,095 8.1184 4.150 4.150 4.176 4.115 4.217 1,253,918 4.1495 -0.61%
2010-10-13 0 8.170 8.140 8.160 8.030 8.200 538,000 4,379,360 8.1401 4.176 4.161 4.171 4.104 4.191 1,052,586 4.1606 1.74%
2010-10-12 0 8.030 8.000 8.030 7.930 8.030 360,000 2,870,210 7.9728 4.104 4.089 4.104 4.053 4.104 704,333 4.0751 0.00%
2010-10-11 0 8.030 8.060 8.100 7.980 8.250 773,419 6,292,550 8.1360 4.104 4.120 4.140 4.079 4.217 1,513,179 4.1585 -0.50%
2010-10-08 0 8.070 8.060 8.100 8.050 8.250 504,000 4,097,040 8.1290 4.125 4.120 4.140 4.115 4.217 986,066 4.1549 -2.18%
2010-10-07 0 8.250 8.200 8.250 8.110 8.270 996,189 8,147,851 8.1790 4.217 4.191 4.217 4.145 4.227 1,949,024 4.1805 1.73%
2010-10-06 0 8.110 8.100 8.140 8.000 8.180 1,109,000 9,000,336 8.1157 4.145 4.140 4.161 4.089 4.181 2,169,736 4.1481 2.66%
2010-10-05 0 7.900 7.860 7.900 7.860 8.050 1,164,000 9,250,574 7.9472 4.038 4.017 4.038 4.017 4.115 2,277,342 4.0620 -1.86%
2010-10-04 0 8.050 7.990 8.050 7.850 8.080 1,494,189 11,911,005 7.9716 4.115 4.084 4.115 4.012 4.130 2,923,350 4.0744 2.81%
2010-09-30 0 7.830 7.810 7.850 7.760 7.940 616,000 4,813,480 7.8141 4.002 3.992 4.012 3.966 4.058 1,205,191 3.9940 -0.89%
2010-09-29 0 7.900 7.850 7.910 7.790 7.980 1,140,161 9,017,300 7.9088 4.038 4.012 4.043 3.982 4.079 2,230,702 4.0424 1.41%
2010-09-28 0 7.790 7.760 7.830 7.720 7.890 941,000 7,320,970 7.7800 3.982 3.966 4.002 3.946 4.033 1,841,047 3.9765 -1.64%
2010-09-27 0 7.920 7.880 7.930 7.780 8.000 2,079,350 16,453,621 7.9129 4.048 4.028 4.053 3.977 4.089 4,068,206 4.0444 1.93%
2010-09-24 0 7.770 7.750 7.770 7.620 7.790 1,189,000 9,192,920 7.7316 3.971 3.961 3.971 3.895 3.982 2,326,254 3.9518 0.52%
2010-09-22 0 7.730 7.720 7.730 7.550 7.860 2,086,000 16,093,534 7.7150 3.951 3.946 3.951 3.859 4.017 4,081,217 3.9433 1.18%
2010-09-21 0 7.640 7.630 7.670 7.310 7.690 1,817,700 13,769,572 7.5753 3.905 3.900 3.920 3.736 3.931 3,556,293 3.8719 3.10%
2010-09-20 0 7.410 7.410 7.440 7.230 7.520 2,317,639 17,176,820 7.4113 3.787 3.787 3.803 3.695 3.844 4,534,414 3.7881 2.49%
2010-09-17 0 7.230 7.130 7.230 7.020 7.250 4,090,000 29,037,244 7.0996 3.695 3.644 3.695 3.588 3.706 8,002,002 3.6287 3.58%
2010-09-16 0 6.980 6.960 6.980 6.910 7.030 1,455,637 10,145,412 6.9697 3.568 3.557 3.568 3.532 3.593 2,847,924 3.5624 0.72%
2010-09-15 0 6.930 6.910 6.940 6.850 6.980 1,867,000 12,954,889 6.9389 3.542 3.532 3.547 3.501 3.568 3,652,748 3.5466 0.00%
2010-09-14 0 6.930 6.930 6.940 6.880 6.990 1,634,000 11,334,910 6.9369 3.542 3.542 3.547 3.517 3.573 3,196,888 3.5456 -0.86%
2010-09-13 0 6.990 6.970 6.990 6.880 7.030 3,047,000 21,289,510 6.9870 3.573 3.563 3.573 3.517 3.593 5,961,394 3.5712 0.14%
2010-09-10 0 6.980 6.950 6.990 6.900 7.160 2,402,000 16,852,560 7.0161 3.568 3.552 3.573 3.527 3.660 4,699,464 3.5861 0.14%
2010-09-09 0 6.970 6.930 6.980 6.730 6.980 2,672,000 18,341,220 6.8642 3.563 3.542 3.568 3.440 3.568 5,227,714 3.5085 3.57%
2010-09-08 0 6.730 6.710 6.750 6.680 6.850 2,834,277 18,997,078 6.7026 3.440 3.430 3.450 3.414 3.501 5,545,205 3.4259 -0.74%
2010-09-07 0 6.780 6.760 6.780 6.570 6.780 8,349,000 55,613,682 6.6611 3.465 3.455 3.465 3.358 3.465 16,334,649 3.4046 2.42%
2010-09-06 0 6.620 6.610 6.620 6.520 6.660 15,913,783 104,263,261 6.5518 3.384 3.379 3.384 3.333 3.404 31,134,993 3.3487 1.85%
2010-09-03 0 6.500 6.490 6.500 6.460 6.580 4,660,688 30,694,343 6.5858 3.322 3.317 3.322 3.302 3.363 9,118,541 3.3661 -0.76%
2010-09-02 0 6.550 6.540 6.600 6.500 6.850 2,956,000 19,641,300 6.6446 3.348 3.343 3.373 3.322 3.501 5,783,354 3.3962 -3.82%
2010-09-01 0 6.810 6.810 6.880 6.700 6.900 781,000 5,295,194 6.7800 3.481 3.481 3.517 3.425 3.527 1,528,011 3.4654 1.49%
2010-08-31 0 6.710 6.660 6.750 6.510 6.750 583,000 3,850,888 6.6053 3.430 3.404 3.450 3.327 3.450 1,140,628 3.3761 0.30%
2010-08-30 0 6.690 6.680 6.760 6.550 6.800 2,206,000 14,937,857 6.7715 3.419 3.414 3.455 3.348 3.476 4,315,994 3.4610 -1.62%
2010-08-27 0 6.800 6.780 6.800 6.750 6.990 741,809 5,063,941 6.8265 3.476 3.465 3.476 3.450 3.573 1,451,334 3.4892 -2.02%
2010-08-26 0 6.940 6.870 6.960 6.850 7.010 768,683 5,318,514 6.9190 3.547 3.511 3.557 3.501 3.583 1,503,913 3.5365 -0.86%
2010-08-25 0 7.000 6.990 7.000 6.990 7.150 1,251,505 8,781,251 7.0166 3.578 3.573 3.578 3.573 3.655 2,448,544 3.5863 -0.14%
2010-08-24 0 7.010 7.000 7.060 6.850 7.350 914,498 6,462,900 7.0672 3.583 3.578 3.609 3.501 3.757 1,789,197 3.6122 -2.37%
2010-08-23 0 7.180 7.170 7.200 7.170 7.430 717,000 5,252,210 7.3253 3.670 3.665 3.680 3.665 3.798 1,402,796 3.7441 0.28%
2010-08-20 0 7.160 7.160 7.220 6.900 7.360 946,757 6,823,130 7.2068 3.660 3.660 3.690 3.527 3.762 1,852,311 3.6836 4.07%
2010-08-19 0 6.880 6.870 6.940 6.820 6.950 430,289 2,952,696 6.8621 3.517 3.511 3.547 3.486 3.552 841,852 3.5074 -0.29%
2010-08-18 0 6.900 6.900 6.950 6.850 7.020 638,208 4,412,520 6.9139 3.527 3.527 3.552 3.501 3.588 1,248,641 3.5339 -2.40%
2010-08-17 0 7.070 6.970 7.080 6.910 7.100 154,000 1,073,810 6.9728 3.614 3.563 3.619 3.532 3.629 301,298 3.5639 2.32%
2010-08-16 0 6.910 6.910 7.100 6.900 7.050 6,381,000 43,806,720 6.8652 3.532 3.532 3.629 3.527 3.603 12,484,297 3.5089 -0.58%
2010-08-13 0 6.950 6.960 7.000 6.800 7.000 208,567 1,435,329 6.8819 3.552 3.557 3.578 3.476 3.578 408,057 3.5175 0.29%
2010-08-12 0 6.930 6.930 7.000 6.810 7.020 638,000 4,401,870 6.8995 3.542 3.542 3.578 3.481 3.588 1,248,234 3.5265 -2.39%
2010-08-11 0 7.100 7.080 7.100 7.000 7.100 1,757,000 12,516,966 7.1241 3.629 3.619 3.629 3.578 3.629 3,437,535 3.6413 1.00%
2010-08-10 0 7.030 7.000 7.090 7.000 7.200 647,195 4,601,220 7.1095 3.593 3.578 3.624 3.578 3.680 1,266,224 3.6338 -1.82%
2010-08-09 0 7.160 7.120 7.160 7.000 7.180 432,000 3,073,580 7.1148 3.660 3.639 3.660 3.578 3.670 845,199 3.6365 1.27%
2010-08-06 0 7.070 7.000 7.080 7.000 7.120 500,000 3,525,699 7.0514 3.614 3.578 3.619 3.578 3.639 978,240 3.6041 0.43%
2010-08-05 0 7.040 7.030 7.110 7.030 7.160 229,435 1,632,962 7.1173 3.598 3.593 3.634 3.593 3.660 448,885 3.6378 0.00%
2010-08-04 0 7.040 7.040 7.100 7.000 7.190 320,977 2,262,301 7.0482 3.598 3.598 3.629 3.578 3.675 627,985 3.6025 0.14%
2010-08-03 0 7.030 7.020 7.060 6.990 7.100 206,000 1,448,630 7.0322 3.593 3.588 3.609 3.573 3.629 403,035 3.5943 -1.68%
2010-08-02 0 7.150 7.070 7.160 7.000 7.210 551,554 3,919,096 7.1056 3.655 3.614 3.660 3.578 3.685 1,079,104 3.6318 0.00%
2010-07-30 0 7.150 7.040 7.160 7.020 7.270 570,835 4,099,637 7.1818 3.655 3.598 3.660 3.588 3.716 1,116,827 3.6708 -0.42%
2010-07-29 0 7.180 7.150 7.180 6.950 7.180 534,000 3,783,258 7.0848 3.670 3.655 3.670 3.552 3.670 1,044,760 3.6212 2.87%
2010-07-28 0 6.980 6.970 7.000 6.910 7.150 758,000 5,326,550 7.0271 3.568 3.563 3.578 3.532 3.655 1,483,012 3.5917 2.05%
2010-07-27 0 6.840 6.830 6.840 6.680 6.850 675,000 4,584,930 6.7925 3.496 3.491 3.496 3.414 3.501 1,320,624 3.4718 2.55%
2010-07-26 0 6.670 6.650 6.670 6.610 6.700 485,083 3,226,983 6.6524 3.409 3.399 3.409 3.379 3.425 949,055 3.4002 0.91%
2010-07-23 0 6.610 6.600 6.610 6.400 6.610 680,000 4,447,910 6.5410 3.379 3.373 3.379 3.271 3.379 1,330,406 3.3433 4.09%
2010-07-22 0 6.350 6.350 6.360 6.140 6.360 415,000 2,614,030 6.2989 3.246 3.246 3.251 3.138 3.251 811,939 3.2195 -0.47%
2010-07-21 0 6.380 6.380 6.390 6.140 6.400 543,000 3,409,280 6.2786 3.261 3.261 3.266 3.138 3.271 1,062,368 3.2091 1.27%
2010-07-20 0 6.300 6.280 6.300 6.270 6.320 422,000 2,658,180 6.2990 3.220 3.210 3.220 3.205 3.230 825,634 3.2196 0.00%
2010-07-19 0 6.300 6.250 6.300 6.200 6.340 143,000 894,660 6.2564 3.220 3.195 3.220 3.169 3.241 279,777 3.1978 0.80%
2010-07-16 0 6.250 6.250 6.260 6.100 6.250 89,000 555,130 6.2374 3.195 3.195 3.200 3.118 3.195 174,127 3.1881 -0.79%
2010-07-15 0 6.300 6.250 6.300 6.070 6.350 354,000 2,217,975 6.2655 3.220 3.195 3.220 3.103 3.246 692,594 3.2024 0.80%
2010-07-14 0 6.250 6.250 6.300 6.250 6.330 231,000 1,450,100 6.2775 3.195 3.195 3.220 3.195 3.235 451,947 3.2086 0.48%
2010-07-13 0 6.220 6.110 6.250 5.600 6.260 391,000 2,436,365 6.2311 3.179 3.123 3.195 2.862 3.200 764,984 3.1849 -0.48%
2010-07-12 0 6.250 6.250 6.290 6.150 6.290 290,000 1,811,420 6.2463 3.195 3.195 3.215 3.143 3.215 567,379 3.1926 1.79%
2010-07-09 0 6.140 6.120 6.150 6.130 6.150 41,000 251,940 6.1449 3.138 3.128 3.143 3.133 3.143 80,216 3.1408 0.16%
2010-07-08 0 6.130 6.100 6.130 6.020 6.130 149,000 908,030 6.0942 3.133 3.118 3.133 3.077 3.133 291,515 3.1149 2.17%
2010-07-07 0 6.000 6.000 6.010 5.980 6.010 269,000 1,610,931 5.9886 3.067 3.067 3.072 3.057 3.072 526,293 3.0609 0.00%
2010-07-06 0 6.000 5.980 6.000 5.880 6.000 348,000 2,079,410 5.9753 3.067 3.057 3.067 3.005 3.067 680,855 3.0541 0.17%
2010-07-05 0 5.990 5.990 6.000 5.870 6.050 191,224 1,142,505 5.9747 3.062 3.062 3.067 3.000 3.092 374,126 3.0538 -1.64%
2010-07-02 0 6.090 6.030 6.140 5.400 6.440 215,117 1,325,161 6.1602 3.113 3.082 3.138 2.760 3.292 420,872 3.1486 -5.43%
2010-06-30 0 6.440 6.380 6.450 6.250 6.450 206,023 1,312,011 6.3683 3.292 3.261 3.297 3.195 3.297 403,080 3.2550 2.06%
2010-06-29 0 6.310 6.260 6.310 6.250 6.540 981,500 6,266,480 6.3846 3.225 3.200 3.225 3.195 3.343 1,920,285 3.2633 -2.47%
2010-06-28 0 6.470 6.410 6.490 6.340 6.500 648,000 4,157,970 6.4166 3.307 3.276 3.317 3.241 3.322 1,267,799 3.2797 1.09%
2010-06-25 0 6.400 6.390 6.400 6.220 6.450 747,000 4,754,370 6.3646 3.271 3.266 3.271 3.179 3.297 1,461,490 3.2531 0.79%
2010-06-24 0 6.350 6.280 6.360 6.100 6.450 2,533,178 16,048,874 6.3355 3.246 3.210 3.251 3.118 3.297 4,956,111 3.2382 2.75%
2010-06-23 0 6.180 6.150 6.180 6.070 6.200 240,095 1,475,653 6.1461 3.159 3.143 3.159 3.103 3.169 469,741 3.1414 0.00%
2010-06-22 0 6.180 6.160 6.190 6.080 6.210 567,137 3,477,664 6.1320 3.159 3.149 3.164 3.108 3.174 1,109,592 3.1342 0.82%
2010-06-21 0 6.130 6.120 6.130 6.110 6.220 630,995 3,807,743 6.0345 3.133 3.128 3.133 3.123 3.179 1,234,529 3.0844 0.49%
2010-06-18 0 6.100 6.100 6.180 6.010 6.280 1,899,136 11,719,771 6.1711 3.118 3.118 3.159 3.072 3.210 3,715,621 3.1542 0.00%
2010-06-17 0 6.100 6.080 6.150 5.940 6.160 1,481,000 9,033,030 6.0993 3.118 3.108 3.143 3.036 3.149 2,897,546 3.1175 2.18%
2010-06-15 0 5.970 5.940 5.980 5.700 6.000 1,667,804 9,849,567 5.9057 3.051 3.036 3.057 2.913 3.067 3,263,025 3.0185 4.55%
2010-06-14 0 5.710 5.700 5.710 5.650 5.740 638,766 3,646,580 5.7088 2.919 2.913 2.919 2.888 2.934 1,249,733 2.9179 1.96%
2010-06-11 0 5.600 5.590 5.600 5.560 5.640 742,266 4,144,382 5.5834 2.862 2.857 2.862 2.842 2.883 1,452,228 2.8538 2.56%
2010-06-10 0 5.460 5.480 5.520 5.460 5.710 622,000 3,452,840 5.5512 2.791 2.801 2.821 2.791 2.919 1,216,930 2.8373 -2.50%
2010-06-09 0 5.600 5.600 5.620 5.430 5.620 710,000 3,922,170 5.5242 2.862 2.862 2.873 2.775 2.873 1,389,101 2.8235 2.00%
2010-06-08 0 5.490 5.480 5.500 5.460 5.560 305,000 1,679,720 5.5073 2.806 2.801 2.811 2.791 2.842 596,726 2.8149 -0.54%
2010-06-07 0 5.520 5.480 5.530 5.430 5.640 694,000 3,821,148 5.5060 2.821 2.801 2.827 2.775 2.883 1,357,797 2.8142 -3.16%
2010-06-04 0 5.700 5.690 5.700 5.450 5.700 986,000 5,550,740 5.6296 2.913 2.908 2.913 2.786 2.913 1,929,089 2.8774 4.20%
2010-06-03 0 5.470 5.450 5.650 5.440 5.520 4,390,000 23,959,700 5.4578 2.796 2.786 2.888 2.781 2.821 8,588,946 2.7896 1.30%
2010-06-02 0 5.400 5.400 5.440 5.250 5.480 1,167,000 6,316,490 5.4126 2.760 2.760 2.781 2.683 2.801 2,283,212 2.7665 -0.74%
2010-06-01 0 5.440 5.420 5.450 5.300 5.450 635,000 3,414,105 5.3765 2.781 2.770 2.786 2.709 2.786 1,242,365 2.7481 0.37%
2010-05-31 0 5.420 5.400 5.430 5.150 5.430 772,385 4,076,281 5.2775 2.770 2.760 2.775 2.632 2.775 1,511,156 2.6975 -0.37%
2010-05-28 0 5.440 5.320 5.440 5.310 5.580 1,130,325 6,184,131 5.4711 2.781 2.719 2.781 2.714 2.852 2,211,458 2.7964 3.82%
2010-05-27 0 5.240 5.230 5.390 5.180 5.320 739,984 3,885,129 5.2503 2.678 2.673 2.755 2.648 2.719 1,447,764 2.6835 1.16%
2010-05-26 0 5.180 5.150 5.160 5.150 5.450 889,004 4,746,571 5.3392 2.648 2.632 2.637 2.632 2.786 1,739,318 2.7290 -2.63%
2010-05-25 0 5.320 5.300 5.400 5.320 5.790 1,017,165 5,546,794 5.4532 2.719 2.709 2.760 2.719 2.959 1,990,063 2.7872 -2.03%
2010-05-24 0 5.430 5.280 5.430 5.070 5.450 1,428,634 7,665,873 5.3659 2.775 2.699 2.775 2.591 2.786 2,795,093 2.7426 4.68%
2010-05-20 0 5.340 5.310 5.340 5.300 5.590 1,314,000 7,167,670 5.4548 2.651 2.636 2.651 2.631 2.775 2,646,594 2.7083 -4.64%
2010-05-19 0 5.600 5.590 5.600 5.420 5.610 521,800 2,901,516 5.5606 2.780 2.775 2.780 2.691 2.785 1,050,984 2.7608 0.54%
2010-05-18 0 5.570 5.550 5.580 5.350 5.600 1,511,000 8,374,800 5.5426 2.765 2.756 2.770 2.656 2.780 3,043,382 2.7518 0.36%
2010-05-17 0 5.550 5.520 5.550 5.480 5.780 2,260,233 12,596,963 5.5733 2.756 2.741 2.756 2.721 2.870 4,552,450 2.7671 -5.29%
2010-05-14 0 5.860 5.860 5.870 5.830 6.020 295,524 1,746,872 5.9111 2.909 2.909 2.914 2.895 2.989 595,230 2.9348 -2.33%
2010-05-13 0 6.000 5.960 6.000 5.860 6.040 1,021,000 6,093,190 5.9679 2.979 2.959 2.979 2.909 2.999 2,056,448 2.9630 1.52%
2010-05-12 0 5.910 5.820 5.920 5.810 5.920 310,238 1,816,688 5.8558 2.934 2.890 2.939 2.885 2.939 624,866 2.9073 -0.17%
2010-05-11 0 5.920 5.910 5.960 5.910 6.050 1,965,000 11,769,830 5.9897 2.939 2.934 2.959 2.934 3.004 3,957,806 2.9738 -1.33%
2010-05-10 0 6.000 5.980 6.030 5.920 6.080 436,000 2,621,340 6.0122 2.979 2.969 2.994 2.939 3.019 878,170 2.9850 1.35%
2010-05-07 0 5.920 5.870 5.910 5.850 6.050 1,097,000 6,513,050 5.9371 2.939 2.914 2.934 2.904 3.004 2,209,523 2.9477 -2.95%
2010-05-06 0 6.100 6.090 6.100 6.070 6.250 1,785,000 10,978,860 6.1506 3.029 3.024 3.029 3.014 3.103 3,595,259 3.0537 -2.56%
2010-05-05 0 6.260 6.180 6.250 6.150 6.480 2,269,137 14,187,669 6.2525 3.108 3.068 3.103 3.053 3.217 4,570,384 3.1043 -3.25%
2010-05-04 0 6.470 6.410 6.480 6.390 6.600 1,445,000 9,369,200 6.4839 3.212 3.182 3.217 3.173 3.277 2,910,448 3.2192 -0.15%
2010-05-03 0 6.480 6.420 6.480 6.260 6.490 719,000 4,617,930 6.4227 3.217 3.187 3.217 3.108 3.222 1,448,174 3.1888 1.41%
2010-04-30 0 6.390 6.390 6.410 6.280 6.410 525,288 3,334,760 6.3484 3.173 3.173 3.182 3.118 3.182 1,058,009 3.1519 0.63%
2010-04-29 0 6.350 6.320 6.350 6.300 6.490 682,000 4,330,707 6.3500 3.153 3.138 3.153 3.128 3.222 1,373,651 3.1527 -2.16%
2010-04-28 0 6.490 6.490 6.540 6.360 6.580 976,000 6,340,105 6.4960 3.222 3.222 3.247 3.158 3.267 1,965,811 3.2252 -2.11%
2010-04-27 0 6.630 6.630 6.640 6.530 6.650 4,840,000 31,951,790 6.6016 3.292 3.292 3.297 3.242 3.302 9,748,490 3.2776 1.38%
2010-04-26 0 6.540 6.540 6.550 6.380 6.600 4,334,000 27,920,486 6.4422 3.247 3.247 3.252 3.168 3.277 8,729,329 3.1985 3.15%
2010-04-23 0 6.340 6.330 6.360 6.330 6.550 1,826,000 11,699,175 6.4070 3.148 3.143 3.158 3.143 3.252 3,677,839 3.1810 -1.40%
2010-04-22 0 6.430 6.400 6.450 6.360 6.600 2,126,000 13,725,950 6.4562 3.192 3.178 3.202 3.158 3.277 4,282,085 3.2054 0.16%
2010-04-21 0 6.420 6.420 6.430 6.350 6.560 1,447,000 9,298,460 6.4260 3.187 3.187 3.192 3.153 3.257 2,914,476 3.1904 0.31%
2010-04-20 0 6.400 6.380 6.400 6.360 6.400 420,000 2,678,760 6.3780 3.178 3.168 3.178 3.158 3.178 845,943 3.1666 0.95%
2010-04-19 0 6.340 6.310 6.350 6.250 6.420 602,000 3,807,410 6.3246 3.148 3.133 3.153 3.103 3.187 1,212,519 3.1401 -0.31%
2010-04-16 0 6.360 6.320 6.390 6.320 6.500 731,954 4,678,218 6.3914 3.158 3.138 3.173 3.138 3.227 1,474,266 3.1733 -2.15%
2010-04-15 0 6.500 6.500 6.530 6.460 6.550 887,296 5,763,734 6.4958 3.227 3.227 3.242 3.207 3.252 1,787,148 3.2251 0.00%
2010-04-14 0 6.500 6.500 6.510 6.480 6.560 517,548 3,368,798 6.5092 3.227 3.227 3.232 3.217 3.257 1,042,420 3.2317 -0.61%
2010-04-13 0 6.540 6.500 6.550 6.500 6.650 658,600 4,311,100 6.5459 3.247 3.227 3.252 3.227 3.302 1,326,520 3.2499 -0.30%
2010-04-12 0 6.560 6.540 6.550 6.480 6.580 787,204 5,132,006 6.5193 3.257 3.247 3.252 3.217 3.267 1,585,548 3.2367 0.00%
2010-04-09 0 6.560 6.550 6.590 6.520 6.700 1,301,000 8,560,030 6.5796 3.257 3.252 3.272 3.237 3.326 2,620,410 3.2667 -0.30%
2010-04-08 0 6.580 6.570 6.610 6.510 6.620 1,291,700 8,519,542 6.5956 3.267 3.262 3.282 3.232 3.287 2,601,679 3.2746 -1.20%
2010-04-07 0 6.660 6.660 6.690 6.500 6.700 944,620 6,270,829 6.6385 3.307 3.307 3.321 3.227 3.326 1,902,607 3.2959 0.76%
2010-04-01 0 6.610 6.600 6.620 6.500 6.800 1,217,000 7,992,210 6.5671 3.282 3.277 3.287 3.227 3.376 2,451,221 3.2605 1.85%
2010-03-31 0 6.490 6.490 6.500 6.420 6.520 1,099,200 7,140,623 6.4962 3.222 3.222 3.227 3.187 3.237 2,213,955 3.2253 -0.15%
2010-03-30 0 6.500 6.470 6.500 6.380 6.580 612,040 3,973,914 6.4929 3.227 3.212 3.227 3.168 3.267 1,232,741 3.2236 0.15%
2010-03-29 0 6.490 6.420 6.500 6.330 6.490 514,000 3,304,772 6.4295 3.222 3.187 3.227 3.143 3.222 1,035,273 3.1922 0.93%
2010-03-26 0 6.430 6.450 6.460 6.400 6.490 504,000 3,246,200 6.4409 3.192 3.202 3.207 3.178 3.222 1,015,132 3.1978 -0.46%
2010-03-25 0 6.460 6.460 6.520 6.420 6.520 2,659,000 17,260,800 6.4915 3.207 3.207 3.237 3.187 3.237 5,355,627 3.2229 -0.92%
2010-03-24 0 6.520 6.520 6.530 6.400 6.540 1,799,752 11,642,277 6.4688 3.237 3.237 3.242 3.178 3.247 3,624,972 3.2117 3.00%
2010-03-23 0 6.330 6.300 6.360 6.230 6.400 4,588,439 28,896,992 6.2978 3.143 3.128 3.158 3.093 3.178 9,241,808 3.1268 -1.56%
2010-03-22 0 6.430 6.430 6.460 6.390 6.460 581,611 3,745,479 6.4398 3.192 3.192 3.207 3.173 3.207 1,171,452 3.1973 1.26%
2010-03-19 0 6.350 6.340 6.350 6.310 6.400 1,494,778 9,513,670 6.3646 3.153 3.148 3.153 3.133 3.178 3,010,708 3.1599 -0.78%
2010-03-18 0 6.400 6.400 6.420 6.330 6.510 6,015,000 38,650,955 6.4258 3.178 3.178 3.187 3.143 3.232 12,115,117 3.1903 -1.39%
2010-03-17 0 6.490 6.480 6.490 6.320 6.590 2,397,964 15,408,029 6.4255 3.222 3.217 3.222 3.138 3.272 4,829,861 3.1902 0.78%
2010-03-16 0 6.440 6.420 6.450 6.400 6.600 896,791 5,826,384 6.4969 3.197 3.187 3.202 3.178 3.277 1,806,272 3.2256 -2.42%
2010-03-15 0 6.600 6.590 6.600 6.550 6.660 577,000 3,805,531 6.5954 3.277 3.272 3.277 3.252 3.307 1,162,165 3.2745 -1.05%
2010-03-12 0 6.670 6.670 6.700 6.630 6.870 1,070,703 7,220,686 6.7439 3.312 3.312 3.326 3.292 3.411 2,156,557 3.3482 -3.19%
2010-03-11 0 6.890 6.860 6.890 6.680 6.900 1,494,000 10,146,540 6.7915 3.421 3.406 3.421 3.317 3.426 3,009,141 3.3719 1.47%
2010-03-10 0 6.790 6.740 6.780 6.500 6.800 2,672,013 17,746,843 6.6418 3.371 3.346 3.366 3.227 3.376 5,381,837 3.2975 4.46%
2010-03-09 0 6.500 6.490 6.500 6.250 6.530 1,596,000 10,285,140 6.4443 3.227 3.222 3.227 3.103 3.242 3,214,585 3.1995 3.34%
2010-03-08 0 6.290 6.240 6.250 6.140 6.300 4,218,734 26,335,700 6.2426 3.123 3.098 3.103 3.048 3.128 8,497,166 3.0994 2.78%
2010-03-05 0 6.120 6.120 6.140 6.000 6.190 346,067 2,117,572 6.1190 3.039 3.039 3.048 2.979 3.073 697,031 3.0380 1.49%
2010-03-04 0 6.030 6.050 6.080 6.020 6.200 899,000 5,513,554 6.1330 2.994 3.004 3.019 2.989 3.078 1,810,722 3.0449 -2.74%
2010-03-03 0 6.200 6.200 6.240 6.150 6.240 1,614,000 10,002,200 6.1971 3.078 3.078 3.098 3.053 3.098 3,250,839 3.0768 0.81%
2010-03-02 0 6.150 6.170 6.200 6.120 6.250 897,100 5,535,120 6.1700 3.053 3.063 3.078 3.039 3.103 1,806,895 3.0633 -1.60%
2010-03-01 0 6.250 6.240 6.250 6.230 6.300 601,378 3,761,868 6.2554 3.103 3.098 3.103 3.093 3.128 1,211,266 3.1057 0.16%
2010-02-26 0 6.240 6.210 6.240 6.160 6.300 294,845 1,841,992 6.2473 3.098 3.083 3.098 3.058 3.128 593,862 3.1017 -0.32%
2010-02-25 0 6.260 6.260 6.270 6.250 6.300 400,000 2,511,180 6.2780 3.108 3.108 3.113 3.103 3.128 805,660 3.1169 0.16%
2010-02-24 0 6.250 6.250 6.270 6.180 6.500 1,038,559 6,512,664 6.2709 3.103 3.103 3.113 3.068 3.227 2,091,814 3.1134 0.64%
2010-02-23 0 6.210 6.230 6.250 6.200 6.280 558,183 3,481,349 6.2369 3.083 3.093 3.103 3.078 3.118 1,124,265 3.0966 -0.64%
2010-02-22 0 6.250 6.240 6.250 6.150 6.290 979,080 6,087,501 6.2176 3.103 3.098 3.103 3.053 3.123 1,972,015 3.0869 1.46%
2010-02-19 0 6.160 6.110 6.160 6.120 6.240 223,000 1,376,889 6.1744 3.058 3.034 3.058 3.039 3.098 449,156 3.0655 -0.65%
2010-02-18 0 6.200 6.200 6.230 6.160 6.370 1,101,328 6,885,689 6.2522 3.078 3.078 3.093 3.058 3.163 2,218,241 3.1041 -0.32%
2010-02-17 0 6.220 6.220 6.250 6.190 6.260 336,000 2,092,890 6.2288 3.088 3.088 3.103 3.073 3.108 676,755 3.0925 0.32%
2010-02-12 0 6.200 6.200 6.240 6.180 6.300 605,000 3,769,480 6.2305 3.078 3.078 3.098 3.068 3.128 1,218,561 3.0934 -1.27%
2010-02-11 0 6.280 6.280 6.290 6.200 6.290 555,346 3,462,695 6.2352 3.118 3.118 3.123 3.078 3.123 1,118,551 3.0957 1.62%
2010-02-10 0 6.180 6.170 6.180 6.110 6.230 389,293 2,406,545 6.1818 3.068 3.063 3.068 3.034 3.093 784,095 3.0692 1.15%
2010-02-09 0 6.110 6.110 6.120 6.110 6.140 196,000 1,199,380 6.1193 3.034 3.034 3.039 3.034 3.048 394,774 3.0381 0.00%
2010-02-08 0 6.110 6.100 6.200 6.050 6.200 459,000 2,806,580 6.1146 3.034 3.029 3.078 3.004 3.078 924,495 3.0358 -1.13%
2010-02-05 0 6.180 6.180 6.200 6.100 6.280 494,343 3,069,235 6.2087 3.068 3.068 3.078 3.029 3.118 995,681 3.0825 -1.75%
2010-02-04 0 6.290 6.290 6.300 6.210 6.400 237,000 1,496,670 6.3151 3.123 3.123 3.128 3.083 3.178 477,354 3.1353 -0.94%
2010-02-03 0 6.350 6.350 6.360 6.240 6.460 639,553 4,052,931 6.3371 3.153 3.153 3.158 3.098 3.207 1,288,156 3.1463 0.79%
2010-02-02 0 6.300 6.280 6.300 6.160 6.400 2,454,000 15,150,624 6.1738 3.128 3.118 3.128 3.058 3.178 4,942,726 3.0652 2.27%
2010-02-01 0 6.160 6.160 6.220 6.100 6.420 1,673,728 10,380,534 6.2020 3.058 3.058 3.088 3.029 3.187 3,371,141 3.0792 -4.05%
2010-01-29 0 6.420 6.400 6.430 6.260 6.780 3,072,000 19,653,700 6.3977 3.187 3.178 3.192 3.108 3.366 6,187,471 3.1764 -6.41%
2010-01-28 0 6.860 6.820 6.880 6.760 7.000 897,093 6,142,975 6.8476 3.406 3.386 3.416 3.356 3.475 1,806,881 3.3998 -2.00%
2010-01-27 0 7.000 7.000 7.070 6.750 8.250 2,562,332 18,000,882 7.0252 3.475 3.475 3.510 3.351 4.096 5,160,923 3.4879 -10.83%
2010-01-26 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.897 - - - - 0 - 0.00%
2010-01-15 1 7.850 7.790 7.850 7.700 7.900 150,002 1,178,676 7.8577 3.897 3.868 3.897 3.823 3.922 302,127 3.9013 -0.38%
2010-01-14 0 7.880 7.850 7.880 7.800 7.900 678,480 5,326,246 7.8503 3.912 3.897 3.912 3.873 3.922 1,366,561 3.8976 0.38%
2010-01-13 0 7.850 7.800 7.860 7.650 7.950 668,000 5,208,860 7.7977 3.897 3.873 3.902 3.798 3.947 1,345,453 3.8715 -1.26%
2010-01-12 0 7.950 7.920 7.950 7.900 8.040 1,974,088 15,702,472 7.9543 3.947 3.932 3.947 3.922 3.992 3,976,111 3.9492 0.25%
2010-01-11 0 7.930 7.860 7.930 7.840 8.000 472,493 3,744,363 7.9247 3.937 3.902 3.937 3.892 3.972 951,672 3.9345 -0.25%
2010-01-08 0 7.950 7.940 7.950 7.880 8.000 477,440 3,792,058 7.9425 3.947 3.942 3.947 3.912 3.972 961,636 3.9433 0.00%
2010-01-07 0 7.950 7.910 7.950 7.880 8.100 155,135 1,238,997 7.9866 3.947 3.927 3.947 3.912 4.022 312,465 3.9652 -1.61%
2010-01-06 0 8.080 8.060 8.080 8.000 8.150 1,103,154 8,953,043 8.1159 4.012 4.002 4.012 3.972 4.046 2,221,918 4.0294 -0.25%
2010-01-05 0 8.100 8.090 8.100 7.610 8.200 957,000 7,728,600 8.0759 4.022 4.017 4.022 3.778 4.071 1,927,542 4.0096 0.37%
2010-01-04 0 8.070 7.980 8.070 7.800 8.080 1,088,342 8,638,443 7.9373 4.007 3.962 4.007 3.873 4.012 2,192,085 3.9407 3.07%
2009-12-31 0 7.830 7.750 7.830 7.720 7.840 202,094 1,580,155 7.8189 3.887 3.848 3.887 3.833 3.892 407,048 3.8820 0.13%
2009-12-30 0 7.820 7.710 7.820 7.710 7.860 214,654 1,675,654 7.8063 3.883 3.828 3.883 3.828 3.902 432,346 3.8757 -0.76%
2009-12-29 0 7.880 7.780 7.880 7.700 8.000 486,921 3,808,702 7.8220 3.912 3.863 3.912 3.823 3.972 980,732 3.8835 -0.13%
2009-12-28 0 7.890 7.880 7.950 7.730 8.000 229,780 1,823,482 7.9358 3.917 3.912 3.947 3.838 3.972 462,812 3.9400 2.07%
2009-12-24 0 7.730 7.730 7.900 7.710 8.080 171,382 1,356,748 7.9165 3.838 3.838 3.922 3.828 4.012 345,189 3.9304 -2.40%
2009-12-23 0 7.920 7.880 7.920 7.680 7.990 221,708 1,745,022 7.8708 3.932 3.912 3.932 3.813 3.967 446,553 3.9078 0.64%
2009-12-22 0 7.870 7.820 7.900 7.660 7.990 1,073,604 8,442,606 7.8638 3.907 3.883 3.922 3.803 3.967 2,162,400 3.9043 3.01%
2009-12-21 0 7.640 7.550 7.640 7.550 7.800 187,702 1,436,944 7.6555 3.793 3.748 3.793 3.748 3.873 378,060 3.8008 0.92%
2009-12-18 0 7.570 7.570 7.660 7.400 7.750 898,422 6,826,324 7.5981 3.758 3.758 3.803 3.674 3.848 1,809,557 3.7724 -0.79%
2009-12-17 0 7.630 7.780 7.800 7.250 7.800 303,290 2,248,555 7.4139 3.788 3.863 3.873 3.600 3.873 610,872 3.6809 4.38%
2009-12-16 0 7.310 7.280 7.390 7.210 7.580 145,000 1,070,670 7.3839 3.629 3.614 3.669 3.580 3.763 292,052 3.6660 -3.56%
2009-12-15 0 7.580 7.460 7.630 7.450 7.850 246,717 1,877,320 7.6092 3.763 3.704 3.788 3.699 3.897 496,925 3.7779 -2.70%
2009-12-14 0 7.790 7.780 7.790 7.500 7.790 450,000 3,466,950 7.7043 3.868 3.863 3.868 3.724 3.868 906,368 3.8251 0.39%
2009-12-11 0 7.760 7.620 7.770 7.300 7.760 437,000 3,299,310 7.5499 3.853 3.783 3.858 3.624 3.853 880,184 3.7484 0.26%
2009-12-10 0 7.740 7.740 7.770 7.580 7.780 710,000 5,503,840 7.7519 3.843 3.843 3.858 3.763 3.863 1,430,047 3.8487 -0.64%
2009-12-09 0 7.790 7.750 7.790 7.750 7.830 667,000 5,201,200 7.7979 3.868 3.848 3.868 3.848 3.887 1,343,439 3.8716 0.00%
2009-12-08 0 7.790 7.660 7.800 7.400 7.800 873,000 6,756,690 7.7396 3.868 3.803 3.873 3.674 3.873 1,758,354 3.8426 5.84%
2009-12-07 0 7.360 7.360 7.400 7.200 7.600 216,000 1,592,370 7.3721 3.654 3.654 3.674 3.575 3.773 435,057 3.6601 -3.16%
2009-12-04 0 7.600 7.510 7.600 7.400 7.600 134,000 1,005,900 7.5067 3.773 3.729 3.773 3.674 3.773 269,896 3.7270 2.29%
2009-12-03 0 7.430 7.400 7.430 7.320 7.600 1,562,000 11,771,630 7.5363 3.689 3.674 3.689 3.634 3.773 3,146,103 3.7417 -2.24%
2009-12-02 0 7.600 7.580 7.630 7.600 7.990 423,000 3,260,642 7.7084 3.773 3.763 3.788 3.773 3.967 851,986 3.8271 -1.30%
2009-12-01 0 7.700 7.670 7.710 7.240 7.890 2,333,036 17,490,569 7.4969 3.823 3.808 3.828 3.595 3.917 4,699,086 3.7221 5.77%
2009-11-30 0 7.280 7.190 7.280 6.710 7.300 2,155,000 15,417,410 7.1543 3.614 3.570 3.614 3.331 3.624 4,340,495 3.5520 7.53%
2009-11-27 0 6.770 6.690 6.770 6.650 7.000 588,000 3,984,450 6.7763 3.361 3.321 3.361 3.302 3.475 1,184,321 3.3643 -3.29%
2009-11-26 0 7.000 6.940 7.000 6.840 7.050 1,756,000 12,283,090 6.9949 3.475 3.446 3.475 3.396 3.500 3,536,849 3.4729 2.19%
2009-11-25 0 6.850 6.830 6.850 6.680 6.920 470,234 3,204,848 6.8154 3.401 3.391 3.401 3.317 3.436 947,122 3.3838 0.74%
2009-11-24 0 6.800 6.790 6.820 6.610 6.950 1,010,100 6,861,425 6.7928 3.376 3.371 3.386 3.282 3.451 2,034,494 3.3725 2.87%
2009-11-23 0 6.610 6.600 6.610 6.530 6.660 267,000 1,761,410 6.5970 3.282 3.277 3.282 3.242 3.307 537,778 3.2753 -2.22%
2009-11-20 0 6.760 6.640 6.780 6.640 6.880 1,390,002 9,403,514 6.7651 3.356 3.297 3.366 3.297 3.416 2,799,674 3.3588 1.20%
2009-11-19 0 6.680 6.600 6.680 6.570 6.690 713,000 4,731,155 6.6356 3.317 3.277 3.317 3.262 3.321 1,436,089 3.2945 0.60%
2009-11-18 0 6.640 6.540 6.630 6.470 6.700 732,315 4,850,222 6.6231 3.297 3.247 3.292 3.212 3.326 1,474,993 3.2883 2.15%
2009-11-17 0 6.500 6.470 6.500 6.450 6.780 345,000 2,241,650 6.4975 3.227 3.212 3.227 3.202 3.366 694,882 3.2259 -1.52%
2009-11-16 0 6.600 6.580 6.600 6.450 6.600 254,000 1,657,710 6.5264 3.277 3.267 3.277 3.202 3.277 511,594 3.2403 0.30%
2009-11-13 0 6.580 6.580 6.600 6.520 6.700 881,000 5,824,380 6.6111 3.267 3.267 3.277 3.237 3.326 1,774,467 3.2823 -1.05%
2009-11-12 0 6.650 6.580 6.680 6.550 6.680 281,000 1,857,560 6.6105 3.302 3.267 3.317 3.252 3.317 565,976 3.2820 1.68%
2009-11-11 0 6.540 6.540 6.590 6.480 6.600 301,670 1,968,232 6.5245 3.247 3.247 3.272 3.217 3.277 607,609 3.2393 1.55%
2009-11-10 0 6.440 6.440 6.480 6.180 6.490 432,000 2,730,060 6.3196 3.197 3.197 3.217 3.068 3.222 870,113 3.1376 2.22%
2009-11-09 0 6.300 6.270 6.300 6.250 6.400 120,002 755,303 6.2941 3.128 3.113 3.128 3.103 3.178 241,702 3.1249 -0.32%
2009-11-06 0 6.320 6.300 6.320 6.210 6.400 877,000 5,510,370 6.2832 3.138 3.128 3.138 3.083 3.178 1,766,410 3.1195 1.44%
2009-11-05 0 6.230 6.230 6.250 6.210 6.450 794,980 4,972,786 6.2552 3.093 3.093 3.103 3.083 3.202 1,601,210 3.1056 -0.32%
2009-11-04 0 6.250 6.220 6.250 6.190 6.320 1,234,000 7,728,170 6.2627 3.103 3.088 3.103 3.073 3.138 2,485,462 3.1093 -0.64%
2009-11-03 0 6.290 6.250 6.290 6.240 6.450 462,000 2,920,076 6.3205 3.123 3.103 3.123 3.098 3.202 930,538 3.1381 -2.48%
2009-11-02 0 6.450 6.400 6.450 6.300 6.500 851,700 5,471,955 6.4247 3.202 3.178 3.202 3.128 3.227 1,715,452 3.1898 -3.73%
2009-10-30 0 6.700 6.670 6.700 6.500 6.850 872,000 5,836,870 6.6937 3.326 3.312 3.326 3.227 3.401 1,756,339 3.3233 5.68%
2009-10-29 0 6.340 6.340 6.350 6.310 6.760 3,757,000 24,315,012 6.4719 3.148 3.148 3.153 3.133 3.356 7,567,164 3.2132 -6.90%
2009-10-28 0 6.810 6.810 6.840 6.700 7.050 1,059,000 7,261,344 6.8568 3.381 3.381 3.396 3.326 3.500 2,132,986 3.4043 -4.08%
2009-10-27 0 7.100 7.050 7.100 7.000 7.200 624,000 4,419,050 7.0818 3.525 3.500 3.525 3.475 3.575 1,256,830 3.5160 1.43%
2009-10-23 0 7.000 7.000 7.050 6.810 7.290 918,000 6,458,490 7.0354 3.475 3.475 3.500 3.381 3.619 1,848,990 3.4930 2.34%
2009-10-22 0 6.840 6.780 6.840 6.800 7.000 388,800 2,668,324 6.8630 3.396 3.366 3.396 3.376 3.475 783,102 3.4074 0.88%
2009-10-21 0 6.780 6.750 6.780 6.610 6.780 517,000 3,469,590 6.7110 3.366 3.351 3.366 3.282 3.366 1,041,316 3.3319 1.50%
2009-10-20 0 6.680 6.640 6.680 6.500 6.680 645,000 4,282,070 6.6389 3.317 3.297 3.317 3.227 3.317 1,299,127 3.2961 0.45%
2009-10-19 0 6.650 6.600 6.650 6.320 6.680 928,000 6,108,770 6.5827 3.302 3.277 3.302 3.138 3.317 1,869,132 3.2682 1.06%
2009-10-16 0 6.580 6.550 6.580 6.270 6.600 1,642,000 10,685,070 6.5074 3.267 3.252 3.267 3.113 3.277 3,307,236 3.2308 6.13%
2009-10-15 0 6.200 6.200 6.240 6.190 6.290 229,000 1,425,630 6.2255 3.078 3.078 3.098 3.073 3.123 461,241 3.0909 1.14%
2009-10-14 0 6.130 6.130 6.160 6.020 6.160 209,000 1,276,850 6.1093 3.043 3.043 3.058 2.989 3.058 420,958 3.0332 0.66%
2009-10-13 0 6.090 6.030 6.100 5.950 6.110 133,000 804,360 6.0478 3.024 2.994 3.029 2.954 3.034 267,882 3.0027 1.16%
2009-10-12 0 6.020 6.020 6.080 6.020 6.160 42,000 255,780 6.0900 2.989 2.989 3.019 2.989 3.058 84,594 3.0236 -2.27%
2009-10-09 0 6.160 6.120 6.160 6.000 6.170 716,000 4,401,900 6.1479 3.058 3.039 3.058 2.979 3.063 1,442,132 3.0524 2.50%
2009-10-08 0 6.010 5.980 6.060 5.820 6.060 538,000 3,181,070 5.9128 2.984 2.969 3.009 2.890 3.009 1,083,613 2.9356 2.56%
2009-10-07 0 5.860 5.810 5.860 5.800 5.880 220,000 1,289,560 5.8616 2.909 2.885 2.909 2.880 2.919 443,113 2.9102 0.00%
2009-10-06 0 5.860 5.860 5.900 5.840 5.900 748,000 4,387,210 5.8653 2.909 2.909 2.929 2.899 2.929 1,506,585 2.9120 -0.51%
2009-10-05 0 5.890 5.870 5.900 5.850 5.970 390,000 2,301,610 5.9016 2.924 2.914 2.929 2.904 2.964 785,519 2.9301 -1.01%
2009-10-02 0 5.950 5.920 5.970 5.790 5.950 434,000 2,564,120 5.9081 2.954 2.939 2.964 2.875 2.954 874,141 2.9333 0.17%
2009-09-30 0 5.940 5.850 5.940 5.700 5.940 1,184,629 6,868,191 5.7978 2.949 2.904 2.949 2.830 2.949 2,386,021 2.8785 2.95%
2009-09-29 0 5.770 5.690 5.770 5.690 5.870 417,000 2,389,300 5.7297 2.865 2.825 2.865 2.825 2.914 839,901 2.8447 1.41%
2009-09-28 0 5.690 5.620 5.700 5.690 5.820 352,000 2,018,030 5.7330 2.825 2.790 2.830 2.825 2.890 708,981 2.8464 -3.07%
2009-09-25 0 5.870 5.860 5.900 5.800 6.000 1,319,000 7,808,875 5.9203 2.914 2.909 2.929 2.880 2.979 2,656,665 2.9394 0.51%
2009-09-24 0 5.840 5.840 5.850 5.800 5.900 2,119,000 12,305,570 5.8073 2.899 2.899 2.904 2.880 2.929 4,267,985 2.8832 -0.85%
2009-09-23 0 5.890 5.880 5.920 5.800 5.970 3,414,600 20,149,318 5.9009 2.924 2.919 2.939 2.880 2.964 6,877,519 2.9297 2.43%
2009-09-22 0 5.750 5.750 5.770 5.750 5.950 357,000 2,069,410 5.7967 2.855 2.855 2.865 2.855 2.954 719,052 2.8780 -3.36%
2009-09-21 0 5.950 5.850 5.950 5.900 5.950 68,000 402,370 5.9172 2.954 2.904 2.954 2.929 2.954 136,962 2.9378 0.68%
2009-09-18 0 5.910 5.900 5.950 5.790 5.970 1,219,037 7,166,941 5.8792 2.934 2.929 2.954 2.875 2.964 2,455,324 2.9189 1.90%
2009-09-17 0 5.800 5.730 5.800 5.750 5.900 689,500 4,004,980 5.8085 2.880 2.845 2.880 2.855 2.929 1,388,757 2.8839 0.00%
2009-09-16 0 5.800 5.780 5.800 5.780 5.900 3,723,000 21,620,000 5.8071 2.880 2.870 2.880 2.870 2.929 7,498,683 2.8832 2.65%
2009-09-15 0 5.650 5.560 5.650 5.650 5.730 382,000 2,176,160 5.6968 2.805 2.760 2.805 2.805 2.845 769,406 2.8284 -0.53%
2009-09-14 0 5.680 5.600 5.680 5.600 5.730 86,000 489,380 5.6905 2.820 2.780 2.820 2.780 2.845 173,217 2.8252 -0.35%
2009-09-11 0 5.700 5.670 5.700 5.500 5.780 1,652,500 9,422,230 5.7018 2.830 2.815 2.830 2.731 2.870 3,328,384 2.8309 3.83%
2009-09-10 0 5.490 5.410 5.490 5.410 5.630 282,000 1,569,670 5.5662 2.726 2.686 2.726 2.686 2.795 567,991 2.7635 -1.26%
2009-09-09 0 5.560 5.540 5.550 5.540 5.700 287,000 1,614,570 5.6257 2.760 2.751 2.756 2.751 2.830 578,061 2.7931 -2.46%
2009-09-08 0 5.700 5.660 5.710 5.550 5.720 1,267,000 7,179,620 5.6666 2.830 2.810 2.835 2.756 2.840 2,551,929 2.8134 0.35%
2009-09-07 0 5.680 5.620 5.680 5.440 5.720 487,200 2,763,700 5.6726 2.820 2.790 2.820 2.701 2.840 981,294 2.8164 5.19%
2009-09-04 0 5.400 5.390 5.400 5.310 5.490 210,200 1,140,800 5.4272 2.681 2.676 2.681 2.636 2.726 423,374 2.6945 1.12%
2009-09-03 0 5.340 5.330 5.400 5.200 5.480 245,000 1,315,610 5.3698 2.651 2.646 2.681 2.582 2.721 493,467 2.6661 1.71%
2009-09-02 0 5.250 5.250 5.290 5.250 5.320 572,000 3,017,060 5.2746 2.607 2.607 2.626 2.607 2.641 1,152,094 2.6188 0.19%
2009-09-01 0 5.240 5.250 5.280 5.100 5.260 1,321,000 6,851,255 5.1864 2.602 2.607 2.621 2.532 2.612 2,660,693 2.5750 3.15%
2009-08-31 0 5.080 5.080 5.300 5.050 5.570 2,317,000 12,483,110 5.3876 2.522 2.522 2.631 2.507 2.765 4,666,787 2.6749 -8.80%
2009-08-28 0 5.570 5.450 5.570 5.300 5.720 449,000 2,487,600 5.5403 2.765 2.706 2.765 2.631 2.840 904,354 2.7507 1.27%
2009-08-27 0 5.500 5.460 5.500 5.400 5.760 483,000 2,653,290 5.4934 2.731 2.711 2.731 2.681 2.860 972,835 2.7274 1.85%
2009-08-26 0 5.400 5.350 5.400 5.340 5.400 113,000 604,490 5.3495 2.681 2.656 2.681 2.651 2.681 227,599 2.6559 3.05%
2009-08-25 0 5.240 5.230 5.240 5.230 5.270 49,000 257,020 5.2453 2.602 2.597 2.602 2.597 2.616 98,693 2.6042 -0.57%
2009-08-24 0 5.270 5.270 5.280 5.200 5.300 417,263 2,204,668 5.2836 2.616 2.616 2.621 2.582 2.631 840,431 2.6233 -0.57%
2009-08-21 0 5.300 5.280 5.300 5.200 5.350 1,099,000 5,842,910 5.3166 2.631 2.621 2.631 2.582 2.656 2,213,552 2.6396 -0.93%
2009-08-20 0 5.350 5.320 5.350 5.200 5.350 1,924,000 10,169,890 5.2858 2.656 2.641 2.656 2.582 2.656 3,875,226 2.6243 1.13%
2009-08-19 0 5.290 5.310 5.350 5.200 5.360 2,460,000 13,005,500 5.2868 2.626 2.636 2.656 2.582 2.661 4,954,811 2.6248 -0.94%
2009-08-18 0 5.340 5.340 5.370 5.150 5.370 1,457,000 7,659,610 5.2571 2.651 2.651 2.666 2.557 2.666 2,934,618 2.6101 -0.19%
2009-08-17 0 5.350 5.310 5.400 4.900 5.430 1,519,000 8,091,780 5.3270 2.656 2.636 2.681 2.433 2.696 3,059,495 2.6448 -1.65%
2009-08-14 0 5.440 5.400 5.450 5.390 5.790 520,000 2,840,990 5.4634 2.701 2.681 2.706 2.676 2.875 1,047,358 2.7125 -1.09%
2009-08-13 0 5.500 5.470 5.500 5.380 5.500 165,000 902,090 5.4672 2.731 2.716 2.731 2.671 2.731 332,335 2.7144 1.29%
2009-08-12 0 5.430 5.400 5.430 5.390 5.530 299,000 1,625,710 5.4372 2.696 2.681 2.696 2.676 2.746 602,231 2.6995 -1.63%
2009-08-11 0 5.520 5.420 5.520 5.400 5.560 328,000 1,810,020 5.5184 2.741 2.691 2.741 2.681 2.760 660,641 2.7398 -0.36%
2009-08-10 0 5.540 5.510 5.600 5.340 5.540 374,000 2,042,480 5.4612 2.751 2.736 2.780 2.651 2.751 753,292 2.7114 2.59%
2009-08-07 0 5.400 5.350 5.400 5.330 5.500 278,000 1,503,400 5.4079 2.681 2.656 2.681 2.646 2.731 559,934 2.6850 -3.05%
2009-08-06 0 5.570 5.560 5.580 5.530 5.640 421,000 2,346,510 5.5737 2.765 2.760 2.770 2.746 2.800 847,957 2.7672 -3.63%
2009-08-05 0 5.780 5.750 5.780 5.600 5.880 297,000 1,720,920 5.7943 2.870 2.855 2.870 2.780 2.919 598,203 2.8768 -1.20%
2009-08-04 0 5.850 5.850 5.860 5.630 5.860 2,839,700 16,360,075 5.7612 2.904 2.904 2.909 2.795 2.909 5,719,584 2.8604 2.63%
2009-08-03 0 5.700 5.650 5.700 5.520 5.790 573,000 3,232,190 5.6408 2.830 2.805 2.830 2.741 2.875 1,154,108 2.8006 1.60%
2009-07-31 0 5.610 5.580 5.610 5.470 5.620 1,212,000 6,744,480 5.5648 2.785 2.770 2.785 2.716 2.790 2,441,151 2.7628 3.13%
2009-07-30 0 5.440 5.400 5.440 5.340 5.520 562,000 3,045,120 5.4184 2.701 2.681 2.701 2.651 2.741 1,131,953 2.6901 -0.18%
2009-07-29 0 5.450 5.410 5.450 5.310 5.550 2,183,000 11,834,200 5.4211 2.706 2.686 2.706 2.636 2.756 4,396,891 2.6915 2.06%
2009-07-28 0 5.340 5.310 5.340 5.070 5.380 920,000 4,786,040 5.2022 2.651 2.636 2.651 2.517 2.671 1,853,019 2.5828 3.09%
2009-07-27 0 5.180 5.160 5.180 5.130 5.210 830,000 4,305,000 5.1867 2.572 2.562 2.572 2.547 2.587 1,671,745 2.5752 -0.77%
2009-07-24 0 5.220 5.210 5.220 5.200 5.380 1,039,000 5,459,180 5.2543 2.592 2.587 2.592 2.582 2.671 2,092,703 2.6087 0.58%
2009-07-23 0 5.190 5.180 5.200 5.120 5.280 1,667,000 8,590,170 5.1531 2.577 2.572 2.582 2.542 2.621 3,357,589 2.5584 1.17%
2009-07-22 0 5.130 5.100 5.140 4.900 5.180 2,023,000 10,285,760 5.0844 2.547 2.532 2.552 2.433 2.572 4,074,627 2.5243 4.06%
2009-07-21 0 4.930 4.850 4.950 4.800 4.950 820,000 3,992,200 4.8685 2.448 2.408 2.458 2.383 2.458 1,651,604 2.4172 0.00%
2009-07-20 0 4.930 4.920 4.940 4.900 4.950 398,000 1,964,080 4.9349 2.448 2.443 2.453 2.433 2.458 801,632 2.4501 0.61%
2009-07-17 0 4.900 4.880 4.900 4.850 4.930 677,000 3,317,020 4.8996 2.433 2.423 2.433 2.408 2.448 1,363,580 2.4326 0.41%
2009-07-16 0 4.880 4.850 4.880 4.850 4.910 494,000 2,414,640 4.8879 2.423 2.408 2.423 2.408 2.438 994,990 2.4268 0.62%
2009-07-15 0 4.850 4.830 4.850 4.750 4.980 768,000 3,737,760 4.8669 2.408 2.398 2.408 2.358 2.473 1,546,868 2.4163 4.30%
2009-07-14 0 4.650 4.650 4.690 4.340 4.700 7,110,500 32,122,930 4.5177 2.309 2.309 2.329 2.155 2.333 14,321,619 2.2430 7.14%
2009-07-13 0 4.340 4.340 4.440 4.340 4.460 775,700 3,442,422 4.4378 2.155 2.155 2.204 2.155 2.214 1,562,377 2.2033 -2.69%
2009-07-10 0 4.460 4.460 4.490 4.460 4.540 633,000 2,843,280 4.4918 2.214 2.214 2.229 2.214 2.254 1,274,957 2.2301 -1.55%
2009-07-09 0 4.530 4.530 4.560 4.200 4.600 594,000 2,669,680 4.4944 2.249 2.249 2.264 2.085 2.284 1,196,406 2.2314 0.67%
2009-07-08 0 4.500 4.400 4.560 4.330 4.540 1,120,800 4,980,636 4.4438 2.234 2.185 2.264 2.150 2.254 2,257,460 2.2063 0.00%
2009-07-07 0 4.500 4.470 4.500 4.450 4.590 796,000 3,577,160 4.4939 2.234 2.219 2.234 2.209 2.279 1,603,264 2.2312 -0.44%
2009-07-06 0 4.520 4.460 4.560 4.390 4.600 578,000 2,583,620 4.4699 2.244 2.214 2.264 2.180 2.284 1,164,179 2.2193 0.44%
2009-07-03 0 4.500 4.400 4.510 4.230 4.500 1,215,000 5,311,050 4.3712 2.234 2.185 2.239 2.100 2.234 2,447,193 2.1703 3.21%
2009-07-02 0 4.360 4.300 4.360 4.290 4.360 478,000 2,062,550 4.3150 2.165 2.135 2.165 2.130 2.165 962,764 2.1423 1.40%
2009-06-30 0 4.300 4.300 4.310 4.210 4.330 512,500 2,205,570 4.3036 2.135 2.135 2.140 2.090 2.150 1,032,252 2.1367 0.94%
2009-06-29 0 4.260 4.240 4.280 4.200 4.320 809,000 3,458,660 4.2752 2.115 2.105 2.125 2.085 2.145 1,629,448 2.1226 1.43%
2009-06-26 0 4.200 4.200 4.220 4.150 4.330 738,000 3,101,860 4.2031 2.085 2.085 2.095 2.060 2.150 1,486,443 2.0868 -3.00%
2009-06-25 0 4.330 4.230 4.330 4.180 4.350 808,000 3,446,200 4.2651 2.150 2.100 2.150 2.075 2.160 1,627,434 2.1176 2.61%
2009-06-24 0 4.220 4.200 4.220 4.060 4.240 829,000 3,472,500 4.1888 2.095 2.085 2.095 2.016 2.105 1,669,731 2.0797 3.94%
2009-06-23 0 4.060 4.050 4.060 4.000 4.100 483,200 1,958,150 4.0525 2.016 2.011 2.016 1.986 2.036 973,238 2.0120 -3.33%
2009-06-22 0 4.200 4.200 4.250 4.050 4.200 781,312 3,221,684 4.1234 2.085 2.085 2.110 2.011 2.085 1,573,680 2.0472 4.22%
2009-06-19 0 4.030 4.030 4.070 4.000 4.100 784,000 3,179,200 4.0551 2.001 2.001 2.021 1.986 2.036 1,579,094 2.0133 -1.47%
2009-06-18 0 4.090 4.090 4.100 4.080 4.190 1,273,000 5,227,600 4.1065 2.031 2.031 2.036 2.026 2.080 2,564,014 2.0388 -1.68%
2009-06-17 0 4.160 4.160 4.210 4.150 4.440 1,482,000 6,232,690 4.2056 2.065 2.065 2.090 2.060 2.204 2,984,971 2.0880 -4.15%
2009-06-16 0 4.340 4.280 4.340 4.250 4.380 702,000 3,012,670 4.2916 2.155 2.125 2.155 2.110 2.175 1,413,934 2.1307 0.00%
2009-06-15 0 4.340 4.300 4.340 4.280 4.380 311,000 1,345,910 4.3277 2.155 2.135 2.155 2.125 2.175 626,401 2.1486 0.93%
2009-06-12 0 4.300 4.300 4.350 4.300 4.370 584,000 2,524,350 4.3225 2.135 2.135 2.160 2.135 2.170 1,176,264 2.1461 0.47%
2009-06-11 0 4.280 4.260 4.320 4.230 4.400 1,177,000 5,034,420 4.2773 2.125 2.115 2.145 2.100 2.185 2,370,655 2.1236 -2.73%
2009-06-10 0 4.400 4.390 4.450 4.350 4.440 1,742,000 7,609,990 4.3685 2.185 2.180 2.209 2.160 2.204 3,508,651 2.1689 0.00%
2009-06-09 0 4.400 4.350 4.400 4.240 4.430 2,231,000 9,688,370 4.3426 2.185 2.160 2.185 2.105 2.199 4,493,570 2.1561 1.38%
2009-06-08 0 4.340 4.330 4.340 4.300 4.400 1,359,000 5,907,080 4.3466 2.155 2.150 2.155 2.135 2.185 2,737,231 2.1580 0.23%
2009-06-05 0 4.330 4.310 4.360 4.300 4.410 607,000 2,639,590 4.3486 2.150 2.140 2.165 2.135 2.190 1,222,590 2.1590 0.70%
2009-06-04 0 4.300 4.280 4.370 4.210 4.500 1,540,000 6,637,930 4.3103 2.135 2.125 2.170 2.090 2.234 3,101,792 2.1400 -4.44%
2009-06-03 0 4.500 4.430 4.450 4.320 4.500 3,106,000 13,796,410 4.4419 2.234 2.199 2.209 2.145 2.234 6,255,952 2.2053 4.65%
2009-06-02 0 4.300 4.280 4.300 4.210 4.310 3,500,000 14,971,910 4.2777 2.135 2.125 2.135 2.090 2.140 7,049,528 2.1238 2.87%
2009-06-01 0 4.180 4.180 4.200 4.100 4.240 4,120,000 17,191,450 4.1727 2.075 2.075 2.085 2.036 2.105 8,298,301 2.0717 2.70%
2009-05-29 0 4.070 4.070 4.080 4.060 4.210 1,642,000 6,771,860 4.1242 2.021 2.021 2.026 2.016 2.090 3,307,236 2.0476 -3.33%
2009-05-27 0 4.210 4.180 4.220 4.180 4.280 370,000 1,553,540 4.1988 2.090 2.075 2.095 2.075 2.125 745,236 2.0846 1.94%
2009-05-26 0 4.130 4.130 4.160 4.130 4.220 200,000 828,850 4.1443 2.050 2.050 2.065 2.050 2.095 402,830 2.0576 0.00%
2009-05-25 0 4.130 4.130 4.180 4.010 4.200 717,000 2,947,800 4.1113 2.050 2.050 2.075 1.991 2.085 1,444,146 2.0412 -1.20%
2009-05-22 0 4.180 4.180 4.190 4.080 4.250 257,000 1,069,300 4.1607 2.075 2.075 2.080 2.026 2.110 517,637 2.0657 -3.24%
2009-05-21 0 4.320 4.240 4.320 4.250 4.380 209,000 896,760 4.2907 2.145 2.105 2.145 2.110 2.175 420,958 2.1303 0.93%
2009-05-20 0 4.280 4.240 4.280 4.180 4.320 521,000 2,212,470 4.2466 2.125 2.105 2.125 2.075 2.145 1,049,373 2.1084 1.90%
2009-05-19 0 4.200 4.200 4.250 4.200 4.340 417,000 1,791,970 4.2973 2.085 2.085 2.110 2.085 2.155 839,901 2.1335 -1.87%
2009-05-18 0 4.280 4.250 4.290 4.090 4.350 872,000 3,668,610 4.2071 2.125 2.110 2.130 2.031 2.160 1,756,339 2.0888 -0.93%
2009-05-15 0 4.320 4.300 4.310 4.010 4.350 851,000 3,629,100 4.2645 2.145 2.135 2.140 1.991 2.160 1,714,042 2.1173 5.88%
2009-05-14 0 4.080 4.080 4.170 3.950 4.100 511,000 2,060,310 4.0319 2.026 2.026 2.070 1.961 2.036 1,029,231 2.0018 0.49%
2009-05-13 0 4.060 4.060 4.070 4.030 4.190 250,000 1,028,690 4.1148 2.016 2.016 2.021 2.001 2.080 503,538 2.0429 -1.69%
2009-05-12 0 4.130 4.130 4.150 4.040 4.150 432,000 1,780,370 4.1212 2.050 2.050 2.060 2.006 2.060 870,113 2.0461 0.73%
2009-05-11 0 4.100 4.060 4.100 4.010 4.130 686,000 2,794,160 4.0731 2.036 2.016 2.036 1.991 2.050 1,381,707 2.0223 0.00%
2009-05-08 0 4.100 4.080 4.140 4.040 4.200 823,000 3,365,890 4.0898 2.036 2.026 2.055 2.006 2.085 1,657,646 2.0305 -1.44%
2009-05-07 0 4.160 4.160 4.200 4.080 4.220 1,554,000 6,420,250 4.1314 2.065 2.065 2.085 2.026 2.095 3,129,990 2.0512 0.73%
2009-05-06 0 4.130 4.130 4.140 4.010 4.230 1,331,000 5,434,660 4.0831 2.050 2.050 2.055 1.991 2.100 2,680,835 2.0272 0.49%
2009-05-05 0 4.110 4.040 4.140 4.000 4.220 624,000 2,535,675 4.0636 2.041 2.006 2.055 1.986 2.095 1,256,830 2.0175 0.49%
2009-05-04 0 4.090 4.050 4.090 3.880 4.300 1,133,000 4,588,210 4.0496 2.031 2.011 2.031 1.926 2.135 2,282,033 2.0106 5.17%
2009-04-30 0 4.100 4.090 4.100 4.000 4.130 697,000 2,851,160 4.0906 1.931 1.926 1.931 1.884 1.945 1,480,108 1.9263 3.02%
2009-04-29 0 3.980 3.870 3.980 3.800 4.050 2,008,861 7,842,716 3.9041 1.874 1.822 1.874 1.789 1.907 4,265,898 1.8385 7.28%
2009-04-28 0 3.710 3.710 3.720 3.700 3.960 1,698,000 6,512,760 3.8355 1.747 1.747 1.752 1.742 1.865 3,605,772 1.8062 -3.64%
2009-04-27 0 3.850 3.850 3.890 3.810 4.250 1,363,000 5,367,280 3.9378 1.813 1.813 1.832 1.794 2.001 2,894,386 1.8544 -8.98%
2009-04-24 0 4.230 4.200 4.280 4.150 4.310 359,000 1,521,820 4.2391 1.992 1.978 2.016 1.954 2.030 762,351 1.9962 0.95%
2009-04-23 0 4.190 4.190 4.200 4.070 4.230 866,000 3,573,800 4.1268 1.973 1.973 1.978 1.917 1.992 1,838,986 1.9434 -2.56%
2009-04-22 0 4.300 4.250 4.300 4.230 4.610 1,589,000 6,955,000 4.3770 2.025 2.001 2.025 1.992 2.171 3,374,306 2.0612 -2.27%
2009-04-21 0 4.400 4.400 4.520 4.100 4.520 2,278,000 9,726,630 4.2698 2.072 2.072 2.129 1.931 2.129 4,837,425 2.0107 2.33%
2009-04-20 0 4.300 4.230 4.300 4.060 4.300 593,000 2,493,480 4.2049 2.025 1.992 2.025 1.912 2.025 1,259,260 1.9801 3.61%
2009-04-17 0 4.150 4.140 4.150 4.040 4.230 805,000 3,342,410 4.1521 1.954 1.950 1.954 1.902 1.992 1,709,450 1.9553 2.72%
2009-04-16 0 4.040 4.010 4.040 3.880 4.090 1,098,850 4,374,718 3.9812 1.902 1.888 1.902 1.827 1.926 2,333,453 1.8748 1.51%
2009-04-15 0 3.980 3.940 4.000 3.850 4.000 1,327,000 5,160,060 3.8885 1.874 1.855 1.884 1.813 1.884 2,817,938 1.8311 -2.45%
2009-04-14 0 4.080 3.920 4.070 3.700 4.080 2,475,000 9,569,744 3.8666 1.921 1.846 1.917 1.742 1.921 5,255,763 1.8208 13.02%
2009-04-09 0 3.610 3.610 3.640 3.560 3.650 738,000 2,669,170 3.6168 1.700 1.700 1.714 1.676 1.719 1,567,173 1.7032 1.40%
2009-04-08 0 3.560 3.550 3.600 3.510 3.730 664,000 2,386,605 3.5943 1.676 1.672 1.695 1.653 1.757 1,410,031 1.6926 -4.81%
2009-04-07 0 3.740 3.710 3.740 3.700 3.750 374,000 1,388,580 3.7128 1.761 1.747 1.761 1.742 1.766 794,204 1.7484 -0.27%
2009-04-06 0 3.750 3.700 3.750 3.650 3.850 441,000 1,654,570 3.7519 1.766 1.742 1.766 1.719 1.813 936,481 1.7668 1.35%
2009-04-03 0 3.700 3.680 3.700 3.660 3.720 1,110,000 4,105,090 3.6983 1.742 1.733 1.742 1.724 1.752 2,357,130 1.7416 0.54%
2009-04-02 0 3.680 3.650 3.720 3.570 3.730 1,342,000 4,938,070 3.6796 1.733 1.719 1.752 1.681 1.757 2,849,791 1.7328 2.22%
2009-04-01 0 3.600 3.590 3.620 3.480 3.700 1,346,000 4,805,270 3.5700 1.695 1.691 1.705 1.639 1.742 2,858,286 1.6812 1.12%
2009-03-31 0 3.560 3.550 3.600 3.500 3.660 1,040,000 3,692,870 3.5508 1.676 1.672 1.695 1.648 1.724 2,208,482 1.6721 1.42%
2009-03-30 0 3.510 3.500 3.530 3.480 3.700 2,168,000 7,754,420 3.5768 1.653 1.648 1.662 1.639 1.742 4,603,836 1.6843 -0.85%
2009-03-27 0 3.540 3.530 3.540 3.480 3.630 1,303,000 4,620,810 3.5463 1.667 1.662 1.667 1.639 1.709 2,766,973 1.6700 -1.67%
2009-03-26 0 3.600 3.540 3.600 3.540 3.730 1,804,000 6,537,310 3.6238 1.695 1.667 1.695 1.667 1.757 3,830,867 1.7065 1.12%
2009-03-25 0 3.560 3.560 3.600 3.550 3.650 496,000 1,774,700 3.5780 1.676 1.676 1.695 1.672 1.719 1,053,276 1.6849 -1.11%
2009-03-24 0 3.600 3.550 3.600 3.500 3.600 515,000 1,833,160 3.5595 1.695 1.672 1.695 1.648 1.695 1,093,623 1.6762 1.69%
2009-03-23 0 3.540 3.520 3.590 3.330 3.600 716,000 2,510,870 3.5068 1.667 1.658 1.691 1.568 1.695 1,520,455 1.6514 6.63%
2009-03-20 0 3.320 3.320 3.390 3.320 3.410 512,000 1,734,770 3.3882 1.563 1.563 1.596 1.563 1.606 1,087,253 1.5956 -3.49%
2009-03-19 0 3.440 3.430 3.470 3.370 3.530 389,000 1,345,860 3.4598 1.620 1.615 1.634 1.587 1.662 826,057 1.6293 2.08%
2009-03-18 0 3.370 3.360 3.400 3.270 3.370 386,000 1,296,710 3.3594 1.587 1.582 1.601 1.540 1.587 819,687 1.5820 3.06%
2009-03-17 0 3.270 3.250 3.270 3.230 3.270 199,000 646,550 3.2490 1.540 1.530 1.540 1.521 1.540 422,585 1.5300 0.31%
2009-03-16 0 3.260 3.240 3.260 3.160 3.300 180,000 581,790 3.2322 1.535 1.526 1.535 1.488 1.554 382,237 1.5221 2.84%
2009-03-13 0 3.170 3.170 3.200 3.120 3.300 146,000 463,280 3.1732 1.493 1.493 1.507 1.469 1.554 310,037 1.4943 2.92%
2009-03-12 0 3.080 3.080 3.140 3.050 3.300 121,000 377,780 3.1221 1.450 1.450 1.479 1.436 1.554 256,948 1.4703 -1.60%
2009-03-11 0 3.130 3.050 3.130 3.130 3.250 221,000 703,490 3.1832 1.474 1.436 1.474 1.474 1.530 469,302 1.4990 -1.57%
2009-03-10 0 3.180 3.120 3.180 3.050 3.230 101,000 313,640 3.1053 1.497 1.469 1.497 1.436 1.521 214,478 1.4623 2.91%
2009-03-09 0 3.090 3.060 3.120 3.000 3.190 54,000 165,890 3.0720 1.455 1.441 1.469 1.413 1.502 114,671 1.4467 -3.13%
2009-03-06 0 3.190 3.120 3.190 2.900 3.190 868,000 2,639,240 3.0406 1.502 1.469 1.502 1.366 1.502 1,843,233 1.4319 4.25%
2009-03-05 0 3.060 3.040 3.070 3.030 3.100 263,000 805,750 3.0637 1.441 1.432 1.446 1.427 1.460 558,491 1.4427 -1.29%
2009-03-04 0 3.100 3.060 3.100 2.900 3.100 332,000 1,013,570 3.0529 1.460 1.441 1.460 1.366 1.460 705,015 1.4377 5.80%
2009-03-03 0 2.930 2.930 2.970 2.860 2.990 186,050 539,655 2.9006 1.380 1.380 1.399 1.347 1.408 395,085 1.3659 -0.34%
2009-03-02 0 2.940 2.920 2.940 2.900 3.060 488,000 1,443,940 2.9589 1.384 1.375 1.384 1.366 1.441 1,036,288 1.3934 -3.29%
2009-02-27 0 3.040 3.020 3.060 3.000 3.130 210,000 637,470 3.0356 1.432 1.422 1.441 1.413 1.474 445,944 1.4295 0.66%
2009-02-26 0 3.020 3.010 3.020 3.020 3.190 1,030,000 3,145,930 3.0543 1.422 1.417 1.422 1.422 1.502 2,187,247 1.4383 -4.13%
2009-02-25 0 3.150 3.150 3.180 3.130 3.240 527,000 1,672,580 3.1738 1.483 1.483 1.497 1.474 1.526 1,119,106 1.4946 -1.56%
2009-02-24 0 3.200 3.160 3.200 3.090 3.200 84,000 265,830 3.1646 1.507 1.488 1.507 1.455 1.507 178,377 1.4903 0.31%
2009-02-23 0 3.190 3.190 3.240 3.190 3.210 137,000 438,540 3.2010 1.502 1.502 1.526 1.502 1.512 290,925 1.5074 0.00%
2009-02-20 0 3.190 3.140 3.190 3.110 3.250 127,805 407,756 3.1905 1.502 1.479 1.502 1.465 1.530 271,399 1.5024 -1.85%
2009-02-19 0 3.250 3.220 3.270 3.130 3.300 215,000 692,440 3.2207 1.530 1.516 1.540 1.474 1.554 456,561 1.5166 0.62%
2009-02-18 0 3.230 3.230 3.270 3.030 3.230 432,000 1,354,210 3.1347 1.521 1.521 1.540 1.427 1.521 917,370 1.4762 2.54%
2009-02-17 0 3.150 3.100 3.200 3.100 3.220 51,000 159,740 3.1322 1.483 1.460 1.507 1.460 1.516 108,301 1.4750 -1.56%
2009-02-16 0 3.200 3.180 3.200 3.160 3.210 212,000 675,990 3.1886 1.507 1.497 1.507 1.488 1.512 450,191 1.5016 -0.31%
2009-02-13 0 3.210 3.200 3.230 3.130 3.300 100,000 320,750 3.2075 1.512 1.507 1.521 1.474 1.554 212,354 1.5104 0.31%
2009-02-12 0 3.200 3.170 3.200 3.140 3.270 220,000 700,840 3.1856 1.507 1.493 1.507 1.479 1.540 467,179 1.5002 -2.14%
2009-02-11 0 3.270 3.260 3.270 3.230 3.400 161,000 531,760 3.3029 1.540 1.535 1.540 1.521 1.601 341,890 1.5554 -3.25%
2009-02-10 0 3.380 3.380 3.420 3.340 3.500 270,000 915,790 3.3918 1.592 1.592 1.611 1.573 1.648 573,356 1.5972 -1.17%
2009-02-09 0 3.420 3.370 3.420 3.310 3.490 90,720 308,126 3.3965 1.611 1.587 1.611 1.559 1.643 192,648 1.5994 -1.72%
2009-02-06 0 3.480 3.460 3.480 3.410 3.480 553,000 1,908,240 3.4507 1.639 1.629 1.639 1.606 1.639 1,174,318 1.6250 3.57%
2009-02-05 0 3.360 3.210 3.280 3.160 3.490 486,000 1,622,800 3.3391 1.582 1.512 1.545 1.488 1.643 1,032,041 1.5724 7.01%
2009-02-04 0 3.140 3.090 3.140 3.030 3.160 152,000 475,740 3.1299 1.479 1.455 1.479 1.427 1.488 322,778 1.4739 3.63%
2009-02-03 0 3.030 2.980 3.060 2.980 3.030 66,000 197,220 2.9882 1.427 1.403 1.441 1.403 1.427 140,154 1.4072 1.68%
2009-02-02 0 2.980 2.960 3.010 2.810 3.060 131,000 387,307 2.9565 1.403 1.394 1.417 1.323 1.441 278,184 1.3923 -2.61%
2009-01-30 0 3.060 3.050 3.070 3.000 3.100 383,000 1,166,160 3.0448 1.441 1.436 1.446 1.413 1.460 813,316 1.4338 -1.61%
2009-01-29 0 3.110 3.110 3.120 3.110 3.200 69,000 216,210 3.1335 1.465 1.465 1.469 1.465 1.507 146,524 1.4756 1.63%
2009-01-23 0 3.060 3.060 3.100 3.010 3.060 41,000 124,170 3.0285 1.441 1.441 1.460 1.417 1.441 87,065 1.4262 1.32%
2009-01-22 0 3.020 3.020 3.100 3.000 3.130 171,000 527,420 3.0843 1.422 1.422 1.460 1.413 1.474 363,125 1.4524 -2.27%
2009-01-21 0 3.090 3.090 3.190 2.980 3.090 483,000 1,466,430 3.0361 1.455 1.455 1.502 1.403 1.455 1,025,670 1.4297 1.64%
2009-01-20 0 3.040 3.020 3.070 3.010 3.040 46,000 139,160 3.0252 1.432 1.422 1.446 1.417 1.432 97,683 1.4246 0.66%
2009-01-19 0 3.020 3.020 3.050 3.000 3.200 446,000 1,352,840 3.0333 1.422 1.422 1.436 1.413 1.507 947,099 1.4284 -0.98%
2009-01-16 0 3.050 3.040 3.050 3.020 3.240 854,000 2,604,760 3.0501 1.436 1.432 1.436 1.422 1.526 1,813,504 1.4363 0.00%
2009-01-15 0 3.050 3.050 3.090 2.940 3.250 584,000 1,778,790 3.0459 1.436 1.436 1.455 1.384 1.530 1,240,148 1.4343 -6.15%
2009-01-14 0 3.250 3.250 3.280 3.240 3.400 155,000 512,340 3.3054 1.530 1.530 1.545 1.526 1.601 329,149 1.5566 0.00%
2009-01-13 0 3.250 3.250 3.300 3.220 3.410 342,000 1,127,260 3.2961 1.530 1.530 1.554 1.516 1.606 726,251 1.5522 -3.27%
2009-01-12 0 3.360 3.340 3.410 3.300 3.480 624,000 2,119,860 3.3972 1.582 1.573 1.606 1.554 1.639 1,325,089 1.5998 -5.08%
2009-01-09 0 3.540 3.450 3.540 3.250 3.650 892,000 3,080,430 3.4534 1.667 1.625 1.667 1.530 1.719 1,894,198 1.6262 8.92%
2009-01-08 0 3.250 3.250 3.360 3.250 3.450 741,000 2,488,190 3.3579 1.530 1.530 1.582 1.530 1.625 1,573,544 1.5813 -7.14%
2009-01-07 0 3.500 3.430 3.500 3.430 3.520 972,472 3,388,431 3.4843 1.648 1.615 1.648 1.615 1.658 2,065,084 1.6408 2.94%
2009-01-06 0 3.400 3.400 3.470 3.380 3.530 1,433,100 4,926,543 3.4377 1.601 1.601 1.634 1.592 1.662 3,043,246 1.6188 -1.73%
2009-01-05 0 3.460 3.420 3.460 3.400 3.550 398,000 1,384,290 3.4781 1.629 1.611 1.629 1.601 1.672 845,169 1.6379 1.76%
2009-01-02 0 3.400 3.310 3.400 3.300 3.490 329,000 1,107,850 3.3673 1.601 1.559 1.601 1.554 1.643 698,645 1.5857 0.00%
2008-12-31 0 3.400 3.400 3.460 3.280 3.480 962,000 3,294,150 3.4243 1.601 1.601 1.629 1.545 1.639 2,042,846 1.6125 1.80%
2008-12-30 0 3.340 3.340 3.390 3.320 3.580 1,484,000 5,019,020 3.3821 1.573 1.573 1.596 1.563 1.686 3,151,334 1.5927 -3.47%
2008-12-29 0 3.460 3.410 3.460 3.290 3.470 1,567,000 5,354,020 3.4167 1.629 1.606 1.629 1.549 1.634 3,327,588 1.6090 4.85%
2008-12-24 0 3.300 3.270 3.300 3.150 3.300 1,038,000 3,394,440 3.2702 1.554 1.540 1.554 1.483 1.554 2,204,235 1.5400 2.48%
2008-12-23 0 3.220 3.220 3.230 3.020 3.260 6,858,000 21,708,580 3.1654 1.516 1.516 1.521 1.422 1.535 14,563,241 1.4906 5.92%
2008-12-22 0 3.040 3.040 3.050 3.040 3.230 4,561,000 14,223,040 3.1184 1.432 1.432 1.436 1.432 1.521 9,685,468 1.4685 -2.25%
2008-12-19 0 3.110 3.100 3.110 2.970 3.290 10,643,000 33,545,020 3.1518 1.465 1.460 1.465 1.399 1.549 22,600,842 1.4842 0.00%
2008-12-18 0 3.110 3.080 3.110 2.660 3.150 11,862,000 34,653,600 2.9214 1.465 1.450 1.465 1.253 1.483 25,189,438 1.3757 14.34%
2008-12-17 0 2.720 2.720 2.730 2.680 2.740 3,385,000 9,178,910 2.7116 1.281 1.281 1.286 1.262 1.290 7,188,185 1.2769 -0.73%
2008-12-16 0 2.740 2.730 2.740 2.610 2.750 2,669,700 7,160,591 2.6822 1.290 1.286 1.290 1.229 1.295 5,669,216 1.2631 4.18%
2008-12-15 0 2.630 2.630 2.640 2.550 2.650 3,113,000 8,121,810 2.6090 1.238 1.238 1.243 1.201 1.248 6,610,582 1.2286 4.37%
2008-12-12 0 2.520 2.520 2.530 2.470 2.680 4,396,000 11,138,410 2.5338 1.187 1.187 1.191 1.163 1.262 9,335,084 1.1932 -5.26%
2008-12-11 0 2.660 2.660 2.670 2.610 2.780 18,609,000 50,331,480 2.7047 1.253 1.253 1.257 1.229 1.309 39,516,966 1.2737 1.92%
2008-12-10 0 2.610 2.610 2.620 2.530 2.670 13,422,000 35,135,140 2.6177 1.229 1.229 1.234 1.191 1.257 28,502,161 1.2327 1.56%
2008-12-09 0 2.570 2.560 2.570 2.540 2.730 4,093,000 10,761,810 2.6293 1.210 1.206 1.210 1.196 1.286 8,691,651 1.2382 -3.38%
2008-12-08 0 2.660 2.650 2.660 2.650 2.840 5,411,000 14,574,000 2.6934 1.253 1.248 1.253 1.248 1.337 11,490,478 1.2684 -2.21%
2008-12-05 0 2.720 2.670 2.720 2.640 2.750 1,116,000 3,028,460 2.7137 1.281 1.257 1.281 1.243 1.295 2,369,871 1.2779 0.37%
2008-12-04 0 2.710 2.690 2.710 2.630 2.790 2,493,000 6,750,500 2.7078 1.276 1.267 1.276 1.238 1.314 5,293,987 1.2751 1.88%
2008-12-03 0 2.660 2.650 2.660 2.590 2.720 2,042,000 5,414,630 2.6516 1.253 1.248 1.253 1.220 1.281 4,336,270 1.2487 3.10%
2008-12-02 0 2.580 2.550 2.580 2.520 2.700 1,126,000 2,901,000 2.5764 1.215 1.201 1.215 1.187 1.271 2,391,107 1.2132 -1.90%
2008-12-01 0 2.630 2.630 2.640 2.430 2.650 3,509,000 9,097,530 2.5926 1.238 1.238 1.243 1.144 1.248 7,451,504 1.2209 5.62%
2008-11-28 0 2.490 2.490 2.500 2.480 2.620 796,000 2,010,640 2.5259 1.173 1.173 1.177 1.168 1.234 1,690,338 1.1895 -3.49%
2008-11-27 0 2.580 2.560 2.590 2.520 2.660 1,994,174 5,155,795 2.5854 1.215 1.206 1.220 1.187 1.253 4,234,709 1.2175 4.45%
2008-11-26 0 2.470 2.470 2.480 2.410 2.580 528,975 1,310,154 2.4768 1.163 1.163 1.168 1.135 1.215 1,123,300 1.1663 1.65%
2008-11-25 0 2.430 2.430 2.490 2.410 2.640 4,808,000 12,104,100 2.5175 1.144 1.144 1.173 1.135 1.243 10,209,983 1.1855 -3.57%
2008-11-24 0 2.520 2.520 2.540 2.500 2.600 2,763,000 7,009,360 2.5369 1.187 1.187 1.196 1.177 1.224 5,867,343 1.1946 0.80%
2008-11-21 0 2.500 2.500 2.520 2.380 2.580 2,778,000 6,937,910 2.4974 1.177 1.177 1.187 1.121 1.215 5,899,196 1.1761 -0.40%
2008-11-20 0 2.510 2.520 2.530 2.240 2.580 2,704,000 6,716,190 2.4838 1.182 1.187 1.191 1.055 1.215 5,742,054 1.1696 -0.79%
2008-11-19 0 2.530 2.530 2.550 2.420 2.580 4,392,000 10,969,690 2.4977 1.191 1.191 1.201 1.140 1.215 9,326,590 1.1762 7.20%
2008-11-18 0 2.360 2.300 2.360 2.280 2.500 1,127,000 2,650,230 2.3516 1.111 1.083 1.111 1.074 1.177 2,393,230 1.1074 -5.60%
2008-11-17 0 2.500 2.500 2.510 2.460 2.600 10,608,000 26,735,695 2.5203 1.177 1.177 1.182 1.158 1.224 22,526,518 1.1869 -1.19%
2008-11-14 0 2.530 2.470 2.530 2.400 2.650 17,427,000 44,058,146 2.5282 1.191 1.163 1.191 1.130 1.248 37,006,941 1.1905 2.02%
2008-11-13 0 2.480 2.440 2.480 2.430 2.700 4,293,900 10,907,490 2.5402 1.168 1.149 1.168 1.144 1.271 9,118,271 1.1962 -15.36%
2008-11-12 0 2.930 2.900 2.950 2.760 3.060 3,434,000 9,920,250 2.8888 1.380 1.366 1.389 1.300 1.441 7,292,238 1.3604 6.16%
2008-11-11 0 2.760 2.760 2.800 2.760 2.850 5,790,000 16,227,140 2.8026 1.300 1.300 1.319 1.300 1.342 12,295,300 1.3198 0.36%
2008-11-10 0 2.750 2.750 2.780 2.670 2.840 1,433,000 3,927,320 2.7406 1.295 1.295 1.309 1.257 1.337 3,043,034 1.2906 6.59%
2008-11-07 0 2.580 2.580 2.600 2.420 2.650 5,933,737 15,316,428 2.5812 1.215 1.215 1.224 1.140 1.248 12,600,531 1.2155 0.78%
2008-11-06 0 2.560 2.500 2.560 2.380 2.600 8,271,000 20,943,870 2.5322 1.206 1.177 1.206 1.121 1.224 17,563,804 1.1924 -3.40%
2008-11-05 0 2.650 2.650 2.690 2.400 2.690 5,968,000 15,135,210 2.5361 1.248 1.248 1.267 1.130 1.267 12,673,290 1.1943 14.22%
2008-11-04 0 2.320 2.310 2.330 2.080 2.340 9,431,000 20,818,090 2.2074 1.093 1.088 1.097 0.979 1.102 20,027,111 1.0395 12.62%
2008-11-03 0 2.060 2.060 2.070 1.880 2.060 21,145,000 41,737,110 1.9739 0.970 0.970 0.975 0.885 0.970 44,902,265 0.9295 13.19%
2008-10-31 0 1.820 1.810 1.820 1.810 1.930 14,675,000 27,190,490 1.8528 0.857 0.852 0.857 0.852 0.909 31,162,957 0.8725 -6.19%
2008-10-30 0 1.940 1.940 1.950 1.850 1.990 8,251,000 15,959,260 1.9342 0.914 0.914 0.918 0.871 0.937 17,521,333 0.9108 6.01%
2008-10-29 0 1.830 1.830 1.850 1.810 2.110 5,871,000 11,309,930 1.9264 0.862 0.862 0.871 0.852 0.994 12,467,307 0.9072 -8.96%
2008-10-28 0 2.010 2.010 2.030 1.920 2.150 5,900,750 11,796,250 1.9991 0.947 0.947 0.956 0.904 1.012 12,530,482 0.9414 -11.45%
2008-10-27 0 2.270 2.250 2.270 2.060 2.530 1,914,000 4,239,380 2.2149 1.069 1.060 1.069 0.970 1.191 4,064,457 1.0430 -10.63%
2008-10-24 0 2.540 2.350 2.540 2.200 2.650 776,000 1,947,620 2.5098 1.196 1.107 1.196 1.036 1.248 1,647,867 1.1819 -2.68%
2008-10-23 0 2.610 2.590 2.630 2.560 2.780 479,000 1,266,510 2.6441 1.229 1.220 1.238 1.206 1.309 1,017,176 1.2451 -1.88%
2008-10-22 0 2.660 2.660 2.710 2.660 2.800 422,000 1,156,220 2.7399 1.253 1.253 1.276 1.253 1.319 896,134 1.2902 -5.00%
2008-10-21 0 2.800 2.800 2.840 2.780 2.900 1,580,800 4,454,554 2.8179 1.319 1.319 1.337 1.309 1.366 3,356,893 1.3270 -2.10%
2008-10-20 0 2.860 2.850 2.870 2.800 3.000 504,000 1,439,620 2.8564 1.347 1.342 1.352 1.319 1.413 1,070,264 1.3451 -1.38%
2008-10-17 0 2.900 2.900 3.010 2.800 3.000 504,000 1,448,580 2.8742 1.366 1.366 1.417 1.319 1.413 1,070,264 1.3535 0.00%
2008-10-16 0 2.900 2.900 2.970 2.650 2.980 1,753,000 4,932,750 2.8139 1.366 1.366 1.399 1.248 1.403 3,722,567 1.3251 -9.66%
2008-10-15 0 3.210 3.210 3.500 2.900 3.700 2,994,000 9,201,640 3.0734 1.512 1.512 1.648 1.366 1.742 6,357,880 1.4473 12.24%
2008-10-14 0 2.860 2.860 2.980 2.760 2.940 3,242,000 9,196,380 2.8366 1.347 1.347 1.403 1.300 1.384 6,884,518 1.3358 8.33%
2008-10-13 0 2.640 2.630 2.640 2.420 3.000 2,637,615 7,048,469 2.6723 1.243 1.238 1.243 1.140 1.413 5,601,082 1.2584 -10.20%
2008-10-10 0 2.940 2.900 2.940 2.900 3.320 1,194,625 3,733,005 3.1248 1.384 1.366 1.384 1.366 1.563 2,536,835 1.4715 -14.04%
2008-10-09 0 3.420 3.330 3.420 3.330 3.650 225,000 788,990 3.5066 1.611 1.568 1.611 1.568 1.719 477,797 1.6513 -4.74%
2008-10-08 0 3.590 3.580 3.600 3.580 3.780 557,000 2,054,080 3.6878 1.691 1.686 1.695 1.686 1.780 1,182,812 1.7366 -8.42%
2008-10-06 0 3.920 3.920 4.000 3.900 4.000 356,000 1,406,920 3.9520 1.846 1.846 1.884 1.837 1.884 755,980 1.8611 -2.00%
2008-10-03 0 4.000 4.000 4.010 3.950 4.020 735,000 2,946,960 4.0095 1.884 1.884 1.888 1.860 1.893 1,560,802 1.8881 -0.25%
2008-10-02 0 4.010 4.010 4.020 3.950 4.180 1,247,000 4,999,990 4.0096 1.888 1.888 1.893 1.860 1.968 2,648,055 1.8882 4.70%
2008-09-30 0 3.830 3.810 3.900 3.750 3.910 618,000 2,385,130 3.8594 1.804 1.794 1.837 1.766 1.841 1,312,348 1.8175 -3.53%
2008-09-29 0 3.970 3.940 3.970 3.850 4.020 533,000 2,114,650 3.9674 1.870 1.855 1.870 1.813 1.893 1,131,847 1.8683 -1.24%
2008-09-26 0 4.020 4.010 4.020 3.990 4.150 1,415,000 5,730,570 4.0499 1.893 1.888 1.893 1.879 1.954 3,004,810 1.9071 0.50%
2008-09-25 0 4.000 3.990 4.010 3.980 4.190 1,302,000 5,243,710 4.0274 1.884 1.879 1.888 1.874 1.973 2,764,850 1.8966 -5.21%
2008-09-24 0 4.220 4.220 4.250 4.100 4.240 1,101,000 4,637,800 4.2124 1.987 1.987 2.001 1.931 1.997 2,338,018 1.9836 0.48%
2008-09-23 0 4.200 4.190 4.200 4.190 4.500 465,000 1,997,460 4.2956 1.978 1.973 1.978 1.973 2.119 987,446 2.0229 -3.00%
2008-09-22 0 4.330 4.320 4.350 4.300 4.470 1,193,000 5,190,470 4.3508 2.039 2.034 2.048 2.025 2.105 2,533,384 2.0488 0.70%
2008-09-19 0 4.300 4.230 4.300 4.010 4.400 10,942,000 43,964,470 4.0180 2.025 1.992 2.025 1.888 2.072 23,235,781 1.8921 8.31%
2008-09-18 0 3.970 3.970 4.010 3.800 4.100 1,402,748 5,536,310 3.9468 1.870 1.870 1.888 1.789 1.931 2,978,792 1.8586 -3.41%
2008-09-17 0 4.110 4.100 4.110 4.050 4.220 1,493,000 6,169,500 4.1323 1.935 1.931 1.935 1.907 1.987 3,170,446 1.9459 3.01%
2008-09-16 0 3.990 3.990 4.000 3.920 4.260 506,000 2,022,490 3.9970 1.879 1.879 1.884 1.846 2.006 1,074,512 1.8822 -10.94%
2008-09-12 0 4.480 4.480 4.500 4.400 4.650 715,000 3,225,230 4.5108 2.110 2.110 2.119 2.072 2.190 1,518,331 2.1242 -2.18%
2008-09-11 0 4.580 4.550 4.580 4.550 4.700 101,934 467,206 4.5834 2.157 2.143 2.157 2.143 2.213 216,461 2.1584 -3.78%
2008-09-10 0 4.760 4.700 4.770 4.660 4.860 1,299,000 6,140,350 4.7270 2.242 2.213 2.246 2.194 2.289 2,758,479 2.2260 -3.25%
2008-09-09 0 4.920 4.900 4.940 4.800 4.960 551,000 2,678,270 4.8607 2.317 2.307 2.326 2.260 2.336 1,170,071 2.2890 1.23%
2008-09-08 0 4.860 4.850 4.860 4.750 4.860 331,000 1,606,130 4.8524 2.289 2.284 2.289 2.237 2.289 702,892 2.2850 2.10%
2008-09-05 0 4.760 4.760 4.800 4.550 4.870 567,000 2,699,350 4.7608 2.242 2.242 2.260 2.143 2.293 1,204,047 2.2419 -2.26%
2008-09-04 0 4.870 4.850 4.870 4.850 5.000 46,000 226,530 4.9246 2.293 2.284 2.293 2.284 2.355 97,683 2.3190 -0.61%
2008-09-03 0 4.900 4.850 4.900 4.750 4.900 703,500 3,413,230 4.8518 2.307 2.284 2.307 2.237 2.307 1,493,911 2.2848 3.16%
2008-09-02 0 4.750 4.750 4.800 4.740 4.810 549,000 2,628,550 4.7879 2.237 2.237 2.260 2.232 2.265 1,165,824 2.2547 -0.42%
2008-09-01 0 4.770 4.740 4.790 4.600 4.990 548,000 2,613,430 4.7690 2.246 2.232 2.256 2.166 2.350 1,163,700 2.2458 0.42%
2008-08-29 0 4.750 4.750 4.800 4.710 5.200 949,500 4,635,542 4.8821 2.237 2.237 2.260 2.218 2.449 2,016,302 2.2990 -3.46%
2008-08-28 0 4.920 4.920 4.970 4.710 5.200 1,250,000 6,007,200 4.8058 2.317 2.317 2.340 2.218 2.449 2,654,426 2.2631 3.58%
2008-08-27 0 4.750 4.750 4.790 4.600 4.800 618,000 2,930,390 4.7417 2.237 2.237 2.256 2.166 2.260 1,312,348 2.2329 3.49%
2008-08-26 0 4.590 4.590 4.600 4.510 4.800 845,000 3,884,294 4.5968 2.161 2.161 2.166 2.124 2.260 1,794,392 2.1647 -4.38%
2008-08-25 0 4.800 4.750 4.870 4.450 4.800 338,000 1,535,870 4.5440 2.260 2.237 2.293 2.096 2.260 717,757 2.1398 3.23%
2008-08-21 0 4.650 4.650 4.690 4.650 4.770 135,000 631,600 4.6785 2.190 2.190 2.209 2.190 2.246 286,678 2.2032 -1.48%
2008-08-20 0 4.720 4.720 4.760 4.650 4.770 278,000 1,308,120 4.7055 2.223 2.223 2.242 2.190 2.246 590,344 2.2159 -0.63%
2008-08-19 0 4.750 4.720 4.760 4.750 4.800 312,000 1,483,360 4.7544 2.237 2.223 2.242 2.237 2.260 662,545 2.2389 0.00%
2008-08-18 0 4.750 4.750 4.800 4.700 4.820 173,000 820,940 4.7453 2.237 2.237 2.260 2.213 2.270 367,373 2.2346 0.00%
2008-08-15 0 4.750 4.750 4.870 4.700 4.750 238,000 1,120,870 4.7095 2.237 2.237 2.293 2.213 2.237 505,403 2.2178 0.42%
2008-08-14 0 4.730 4.710 4.730 4.360 4.860 710,000 3,349,930 4.7182 2.227 2.218 2.227 2.053 2.289 1,507,714 2.2219 0.64%
2008-08-13 0 4.700 4.620 4.710 4.600 4.710 171,000 798,550 4.6699 2.213 2.176 2.218 2.166 2.218 363,125 2.1991 -1.05%
2008-08-12 0 4.750 4.750 4.760 4.670 4.800 240,000 1,139,770 4.7490 2.237 2.237 2.242 2.199 2.260 509,650 2.2364 -0.84%
2008-08-11 0 4.790 4.700 4.790 4.780 4.850 60,000 287,650 4.7942 2.256 2.213 2.256 2.251 2.284 127,412 2.2576 0.42%
2008-08-08 0 4.770 4.760 4.780 4.700 4.920 188,312 894,253 4.7488 2.246 2.242 2.251 2.213 2.317 399,888 2.2363 -3.05%
2008-08-07 0 4.920 4.810 4.880 4.760 4.980 784,000 3,815,160 4.8663 2.317 2.265 2.298 2.242 2.345 1,664,856 2.2916 0.61%
2008-08-05 0 4.890 4.860 4.920 4.850 5.050 296,000 1,454,690 4.9145 2.303 2.289 2.317 2.284 2.378 628,568 2.3143 -2.20%
2008-08-04 0 5.000 4.990 5.000 4.780 5.000 304,000 1,495,820 4.9205 2.355 2.350 2.355 2.251 2.355 645,556 2.3171 4.82%
2008-08-01 0 4.770 4.770 4.800 4.680 4.780 208,000 988,430 4.7521 2.246 2.246 2.260 2.204 2.251 441,696 2.2378 0.85%
2008-07-31 0 4.730 4.780 4.790 4.620 4.930 414,000 1,982,240 4.7880 2.227 2.251 2.256 2.176 2.322 879,146 2.2547 -3.07%
2008-07-30 0 4.880 4.820 4.880 4.800 5.050 715,000 3,495,180 4.8884 2.298 2.270 2.298 2.260 2.378 1,518,331 2.3020 -2.01%
2008-07-29 0 4.980 4.980 4.990 4.950 5.080 659,000 3,278,830 4.9755 2.345 2.345 2.350 2.331 2.392 1,399,413 2.3430 -1.97%
2008-07-28 0 5.080 5.080 5.100 5.000 5.100 376,000 1,901,970 5.0584 2.392 2.392 2.402 2.355 2.402 798,451 2.3821 1.60%
2008-07-25 0 5.000 4.960 5.040 4.750 5.020 1,488,000 7,240,450 4.8659 2.355 2.336 2.373 2.237 2.364 3,159,828 2.2914 0.00%
2008-07-24 0 5.000 5.020 5.050 4.790 5.080 2,776,592 13,827,281 4.9799 2.355 2.364 2.378 2.256 2.392 5,896,206 2.3451 5.49%
2008-07-23 0 4.740 4.730 4.740 4.700 4.810 591,000 2,808,800 4.7526 2.232 2.227 2.232 2.213 2.265 1,255,012 2.2381 0.85%
2008-07-22 0 4.700 4.690 4.700 4.550 4.720 480,000 2,247,880 4.6831 2.213 2.209 2.213 2.143 2.223 1,019,299 2.2053 2.17%
2008-07-21 0 4.600 4.600 4.610 4.480 4.780 509,000 2,330,060 4.5777 2.166 2.166 2.171 2.110 2.251 1,080,882 2.1557 2.68%
2008-07-18 0 4.480 4.480 4.500 4.350 4.500 1,508,500 6,693,320 4.4371 2.110 2.110 2.119 2.048 2.119 3,203,361 2.0895 0.90%
2008-07-17 0 4.440 4.440 4.480 4.440 4.530 765,000 3,428,980 4.4823 2.091 2.091 2.110 2.091 2.133 1,624,509 2.1108 0.45%
2008-07-16 0 4.420 4.410 4.430 4.380 4.480 763,000 3,368,790 4.4152 2.081 2.077 2.086 2.063 2.110 1,620,261 2.0792 0.45%
2008-07-15 0 4.400 4.360 4.400 4.350 4.540 1,411,000 6,263,570 4.4391 2.072 2.053 2.072 2.048 2.138 2,996,316 2.0904 -2.44%
2008-07-14 0 4.510 4.500 4.510 4.500 4.570 787,000 3,551,310 4.5125 2.124 2.119 2.124 2.119 2.152 1,671,226 2.1250 -1.31%
2008-07-11 0 4.570 4.570 4.600 4.450 4.580 1,449,000 6,540,990 4.5141 2.152 2.152 2.166 2.096 2.157 3,077,010 2.1258 1.78%
2008-07-10 0 4.490 4.460 4.490 4.320 4.540 2,532,208 11,203,620 4.4244 2.114 2.100 2.114 2.034 2.138 5,377,246 2.0835 2.98%
2008-07-09 0 4.360 4.360 4.400 4.360 4.550 2,630,192 11,617,444 4.4170 2.053 2.053 2.072 2.053 2.143 5,585,319 2.0800 0.93%
2008-07-08 0 4.320 4.320 4.380 4.300 4.510 868,184 3,797,394 4.3740 2.034 2.034 2.063 2.025 2.124 1,843,624 2.0597 -4.21%
2008-07-07 0 4.510 4.510 4.540 4.330 4.550 1,031,900 4,624,044 4.4811 2.124 2.124 2.138 2.039 2.143 2,191,281 2.1102 4.40%
2008-07-04 0 4.320 4.300 4.390 4.300 4.610 1,868,900 8,310,195 4.4466 2.034 2.025 2.067 2.025 2.171 3,968,685 2.0939 0.00%
2008-07-03 0 4.320 4.320 4.370 4.300 4.620 2,177,000 9,566,660 4.3944 2.034 2.034 2.058 2.025 2.176 4,622,948 2.0694 -6.09%
2008-07-02 0 4.600 4.580 4.600 4.570 5.000 2,902,599 13,703,271 4.7210 2.166 2.157 2.166 2.152 2.355 6,163,787 2.2232 -10.33%
2008-06-30 0 5.130 5.120 5.130 5.080 5.280 735,000 3,808,190 5.1812 2.416 2.411 2.416 2.392 2.486 1,560,802 2.4399 -2.47%
2008-06-27 0 5.260 5.260 5.270 5.200 5.480 1,712,700 9,055,476 5.2873 2.477 2.477 2.482 2.449 2.581 3,636,988 2.4898 -6.57%
2008-06-26 0 5.630 5.620 5.630 5.620 5.850 974,000 5,540,900 5.6888 2.651 2.647 2.651 2.647 2.755 2,068,328 2.6789 -2.09%
2008-06-25 0 5.750 5.730 5.750 5.710 5.770 562,000 3,228,060 5.7439 2.708 2.698 2.708 2.689 2.717 1,193,430 2.7049 2.31%
2008-06-24 0 5.620 5.610 5.620 5.600 5.820 794,000 4,520,120 5.6928 2.647 2.642 2.647 2.637 2.741 1,686,091 2.6808 -1.75%
2008-06-23 0 5.720 5.720 5.750 5.700 6.130 1,401,016 8,309,284 5.9309 2.694 2.694 2.708 2.684 2.887 2,975,114 2.7929 -6.69%
2008-06-20 0 6.130 6.100 6.130 6.100 6.240 1,045,000 6,394,040 6.1187 2.887 2.873 2.887 2.873 2.938 2,219,100 2.8814 -1.61%
2008-06-19 0 6.230 6.130 6.230 6.150 6.280 867,000 5,371,870 6.1959 2.934 2.887 2.934 2.896 2.957 1,841,110 2.9177 -0.32%
2008-06-18 0 6.250 6.200 6.290 6.150 6.310 583,000 3,628,620 6.2240 2.943 2.920 2.962 2.896 2.971 1,238,024 2.9310 1.63%
2008-06-17 0 6.150 6.150 6.260 6.150 6.350 1,001,480 6,283,925 6.2746 2.896 2.896 2.948 2.896 2.990 2,126,683 2.9548 0.82%
2008-06-16 0 6.100 6.100 6.160 6.100 6.400 417,700 2,631,780 6.3006 2.873 2.873 2.901 2.873 3.014 887,003 2.9670 -1.61%
2008-06-13 0 6.200 6.200 6.220 6.190 6.340 339,200 2,120,280 6.2508 2.920 2.920 2.929 2.915 2.986 720,305 2.9436 -0.48%
2008-06-12 0 6.230 6.200 6.250 6.100 6.270 986,400 6,060,090 6.1436 2.934 2.920 2.943 2.873 2.953 2,094,660 2.8931 0.00%
2008-06-11 0 6.230 6.200 6.230 6.110 6.250 1,402,200 8,681,080 6.1910 2.934 2.920 2.934 2.877 2.943 2,977,629 2.9154 0.48%
2008-06-10 0 6.200 6.200 6.240 6.100 6.200 1,957,000 12,109,440 6.1878 2.920 2.920 2.938 2.873 2.920 4,155,769 2.9139 -3.13%
2008-06-06 0 6.400 6.390 6.400 6.100 6.500 2,017,384 12,810,658 6.3501 3.014 3.009 3.014 2.873 3.061 4,283,997 2.9904 0.00%
2008-06-05 0 6.400 6.380 6.400 6.370 6.500 1,709,000 11,004,640 6.4392 3.014 3.004 3.014 3.000 3.061 3,629,131 3.0323 0.47%
2008-06-04 0 6.370 6.350 6.370 6.310 6.600 1,515,447 9,739,244 6.4266 3.000 2.990 3.000 2.971 3.108 3,218,113 3.0264 -1.85%
2008-06-03 0 6.490 6.400 6.490 6.350 6.550 403,000 2,590,620 6.4283 3.056 3.014 3.056 2.990 3.084 855,787 3.0272 -0.92%
2008-06-02 0 6.550 6.550 6.580 6.300 6.640 3,078,689 19,888,972 6.4602 3.084 3.084 3.099 2.967 3.127 6,537,721 3.0422 5.65%
2008-05-30 0 6.200 6.200 6.250 6.130 6.540 10,382,000 65,076,830 6.2682 2.920 2.920 2.943 2.887 3.080 22,046,598 2.9518 -4.91%
2008-05-29 0 6.520 6.520 6.540 6.330 6.750 4,842,700 31,146,090 6.4316 3.070 3.070 3.080 2.981 3.179 10,283,670 3.0287 5.33%
2008-05-28 0 6.190 6.180 6.190 6.070 6.390 3,616,800 22,350,726 6.1797 2.915 2.910 2.915 2.858 3.009 7,680,421 2.9101 2.82%
2008-05-27 0 6.020 6.020 6.050 6.000 6.390 3,924,000 24,121,590 6.1472 2.835 2.835 2.849 2.825 3.009 8,332,773 2.8948 -5.64%
2008-05-26 0 6.380 6.380 6.440 6.380 6.700 3,178,000 20,495,770 6.4493 3.004 3.004 3.033 3.004 3.155 6,748,612 3.0370 -5.06%
2008-05-23 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 3.165 - - - - 0 - 0.00%
2008-05-05 1 6.720 6.720 6.750 6.720 6.720 11,000 73,920 6.7200 3.165 3.165 3.179 3.165 3.165 23,359 3.1645 0.45%
2008-05-02 0 6.690 6.640 6.690 6.650 6.820 737,480 4,950,989 6.7134 3.150 3.127 3.150 3.132 3.212 1,566,069 3.1614 -1.18%
2008-04-30 0 6.770 6.750 6.780 6.700 6.810 660,000 4,463,310 6.7626 3.188 3.179 3.193 3.155 3.207 1,401,537 3.1846 -0.44%
2008-04-29 0 6.800 6.630 6.800 6.620 6.890 721,960 4,866,124 6.7402 3.202 3.122 3.202 3.117 3.245 1,533,111 3.1740 0.00%
2008-04-28 0 6.800 6.780 6.800 6.700 6.890 456,000 3,103,400 6.8057 3.202 3.193 3.202 3.155 3.245 968,334 3.2049 1.64%
2008-04-25 0 6.690 6.530 6.690 6.580 6.840 737,000 4,927,420 6.6858 3.150 3.075 3.150 3.099 3.221 1,565,049 3.1484 -1.91%
2008-04-24 0 6.820 6.800 6.820 6.410 6.820 855,864 5,797,882 6.7743 3.212 3.202 3.212 3.019 3.212 1,817,462 3.1901 3.33%
2008-04-23 0 6.600 6.580 6.600 6.410 6.600 831,000 5,416,620 6.5182 3.108 3.099 3.108 3.019 3.108 1,764,662 3.0695 2.17%
2008-04-22 0 6.460 6.440 6.470 6.260 6.470 1,409,780 8,984,552 6.3730 3.042 3.033 3.047 2.948 3.047 2,993,725 3.0011 2.54%
2008-04-21 0 6.300 6.270 6.300 6.250 6.450 923,000 5,870,030 6.3597 2.967 2.953 2.967 2.943 3.037 1,960,028 2.9949 1.61%
2008-04-18 0 6.200 6.170 6.230 6.150 6.250 1,090,494 6,765,828 6.2044 2.920 2.906 2.934 2.896 2.943 2,315,708 2.9217 -0.16%
2008-04-17 0 6.210 6.190 6.200 6.100 6.280 1,817,864 11,301,943 6.2172 2.924 2.915 2.920 2.873 2.957 3,860,308 2.9277 1.06%
2008-04-16 0 6.290 6.280 6.290 6.240 6.400 1,848,000 11,606,940 6.2808 2.894 2.889 2.894 2.871 2.944 4,016,810 2.8896 0.96%
2008-04-15 0 6.230 6.200 6.230 6.140 6.270 1,211,000 7,529,830 6.2179 2.866 2.852 2.866 2.825 2.885 2,632,228 2.8606 2.13%
2008-04-14 0 6.100 6.100 6.190 6.100 6.280 1,132,000 6,965,950 6.1537 2.806 2.806 2.848 2.806 2.889 2,460,514 2.8311 -3.94%
2008-04-11 0 6.350 6.330 6.340 6.220 6.480 1,434,000 9,103,820 6.3485 2.921 2.912 2.917 2.862 2.981 3,116,940 2.9208 -0.47%
2008-04-10 0 6.380 6.380 6.390 6.030 6.390 2,901,500 17,913,475 6.1739 2.935 2.935 2.940 2.774 2.940 6,306,696 2.8404 5.80%
2008-04-09 0 6.030 6.010 6.040 6.000 6.290 2,252,700 13,792,721 6.1228 2.774 2.765 2.779 2.760 2.894 4,896,466 2.8169 -2.90%
2008-04-08 0 6.210 6.200 6.220 6.030 6.300 5,295,639 32,404,233 6.1190 2.857 2.852 2.862 2.774 2.898 11,510,594 2.8152 2.14%
2008-04-07 0 6.080 6.070 6.080 5.800 6.110 8,138,152 48,269,510 5.9313 2.797 2.793 2.797 2.668 2.811 17,689,076 2.7288 4.47%
2008-04-03 0 5.820 5.810 5.820 5.780 5.880 5,701,570 33,230,438 5.8283 2.678 2.673 2.678 2.659 2.705 12,392,925 2.6814 -1.02%
2008-04-02 0 5.880 5.870 5.880 5.800 5.970 5,655,000 33,241,670 5.8783 2.705 2.701 2.705 2.668 2.747 12,291,700 2.7044 1.73%
2008-04-01 0 5.780 5.760 5.780 5.710 5.850 4,358,000 25,210,500 5.7849 2.659 2.650 2.659 2.627 2.691 9,472,543 2.6614 -0.17%
2008-03-31 0 5.790 5.780 5.790 5.780 6.100 5,719,900 33,539,362 5.8636 2.664 2.659 2.664 2.659 2.806 12,432,767 2.6977 -1.86%
2008-03-28 0 5.900 5.850 5.900 5.780 6.000 921,452 5,425,437 5.8879 2.714 2.691 2.714 2.659 2.760 2,002,867 2.7088 -0.34%
2008-03-27 0 5.920 5.890 5.900 5.830 6.050 1,080,100 6,396,850 5.9225 2.724 2.710 2.714 2.682 2.783 2,347,704 2.7247 0.51%
2008-03-26 0 5.890 5.810 5.900 5.760 6.150 986,192 5,814,934 5.8964 2.710 2.673 2.714 2.650 2.829 2,143,586 2.7127 -0.84%
2008-03-25 0 5.940 5.940 6.000 5.690 6.120 1,135,000 6,744,370 5.9422 2.733 2.733 2.760 2.618 2.816 2,467,034 2.7338 4.03%
2008-03-20 0 5.710 5.690 5.790 5.660 5.800 397,000 2,273,360 5.7263 2.627 2.618 2.664 2.604 2.668 862,919 2.6345 -0.17%
2008-03-19 0 5.720 5.650 5.730 5.690 6.000 592,384 3,407,407 5.7520 2.632 2.599 2.636 2.618 2.760 1,287,605 2.6463 -1.38%
2008-03-18 0 5.800 5.500 5.800 5.040 6.200 1,847,000 9,900,860 5.3605 2.668 2.530 2.668 2.319 2.852 4,014,637 2.4662 0.17%
2008-03-17 0 5.790 5.800 5.810 5.680 6.200 526,000 3,098,950 5.8915 2.664 2.668 2.673 2.613 2.852 1,143,313 2.7105 -9.39%
2008-03-14 0 6.390 6.360 6.390 6.330 6.690 295,768 1,943,349 6.5705 2.940 2.926 2.940 2.912 3.078 642,881 3.0229 -3.91%
2008-03-13 0 6.650 6.510 6.650 6.500 6.750 892,000 5,918,060 6.6346 3.059 2.995 3.059 2.990 3.105 1,938,850 3.0524 1.22%
2008-03-12 0 6.570 6.560 6.580 6.510 6.790 563,056 3,734,039 6.6317 3.023 3.018 3.027 2.995 3.124 1,223,858 3.0510 1.70%
2008-03-11 0 6.460 6.410 6.560 6.200 6.650 449,000 2,863,540 6.3776 2.972 2.949 3.018 2.852 3.059 975,946 2.9341 2.54%
2008-03-10 0 6.300 6.260 6.300 6.160 6.510 612,000 3,895,910 6.3659 2.898 2.880 2.898 2.834 2.995 1,330,242 2.9287 -3.37%
2008-03-07 0 6.520 6.520 6.530 6.500 6.700 598,000 3,898,870 6.5198 3.000 3.000 3.004 2.990 3.082 1,299,812 2.9996 -2.54%
2008-03-06 0 6.690 6.620 6.690 6.620 6.800 464,000 3,118,370 6.7206 3.078 3.046 3.078 3.046 3.128 1,008,550 3.0919 0.75%
2008-03-05 0 6.640 6.620 6.660 6.570 6.710 351,000 2,325,150 6.6244 3.055 3.046 3.064 3.023 3.087 762,933 3.0476 0.61%
2008-03-04 0 6.600 6.600 6.700 6.590 6.710 360,000 2,382,090 6.6169 3.036 3.036 3.082 3.032 3.087 782,496 3.0442 -1.49%
2008-03-03 0 6.700 6.660 6.700 6.510 6.700 410,000 2,715,870 6.6241 3.082 3.064 3.082 2.995 3.082 891,175 3.0475 1.52%
2008-02-29 0 6.600 6.600 6.610 6.550 6.830 1,041,000 6,908,310 6.6362 3.036 3.036 3.041 3.013 3.142 2,262,716 3.0531 -1.05%
2008-02-28 0 6.670 6.670 6.680 6.520 6.930 1,315,000 8,808,180 6.6982 3.069 3.069 3.073 3.000 3.188 2,858,282 3.0816 -3.75%
2008-02-27 0 6.930 6.920 6.930 6.860 6.970 328,000 2,264,160 6.9029 3.188 3.184 3.188 3.156 3.207 712,940 3.1758 1.32%
2008-02-26 0 6.840 6.780 6.850 6.560 6.850 284,000 1,909,980 6.7253 3.147 3.119 3.151 3.018 3.151 617,302 3.0941 4.27%
2008-02-25 0 6.560 6.550 6.650 6.500 6.720 303,000 2,005,300 6.6182 3.018 3.013 3.059 2.990 3.092 658,600 3.0448 -1.80%
2008-02-22 0 6.680 6.650 6.670 6.500 6.930 1,857,000 12,423,860 6.6903 3.073 3.059 3.069 2.990 3.188 4,036,373 3.0780 -1.33%
2008-02-21 0 6.770 6.870 6.880 6.720 7.150 1,186,000 8,172,540 6.8908 3.115 3.161 3.165 3.092 3.289 2,577,888 3.1702 -4.38%
2008-02-20 0 7.080 7.050 7.060 7.010 7.570 2,937,000 20,975,730 7.1419 3.257 3.243 3.248 3.225 3.483 6,383,859 3.2857 -5.98%
2008-02-19 0 7.530 7.520 7.550 7.530 7.600 293,000 2,214,810 7.5591 3.464 3.460 3.474 3.464 3.497 636,864 3.4777 -0.40%
2008-02-18 0 7.560 7.560 7.580 7.500 7.670 187,000 1,417,420 7.5798 3.478 3.478 3.487 3.450 3.529 406,463 3.4872 0.27%
2008-02-15 0 7.540 7.510 7.600 7.410 7.660 1,052,814 7,922,657 7.5252 3.469 3.455 3.497 3.409 3.524 2,288,395 3.4621 -1.82%
2008-02-14 0 7.680 7.640 7.680 7.640 8.160 1,330,000 10,446,220 7.8543 3.533 3.515 3.533 3.515 3.754 2,890,886 3.6135 -3.64%
2008-02-13 0 7.970 7.900 7.980 7.800 8.180 503,824 4,018,436 7.9759 3.667 3.635 3.671 3.589 3.763 1,095,111 3.6694 2.18%
2008-02-12 0 7.800 7.760 7.800 7.760 8.180 780,000 6,162,040 7.9001 3.589 3.570 3.589 3.570 3.763 1,695,407 3.6345 -1.76%
2008-02-11 0 7.940 7.880 7.940 7.700 8.000 758,000 5,991,200 7.9040 3.653 3.625 3.653 3.543 3.681 1,647,588 3.6363 3.79%
2008-02-06 0 7.650 7.690 7.700 7.320 8.000 555,766 4,222,409 7.5975 3.520 3.538 3.543 3.368 3.681 1,208,012 3.4953 -5.90%
2008-02-05 0 8.130 8.010 8.130 7.500 8.300 740,000 5,939,590 8.0265 3.740 3.685 3.740 3.450 3.819 1,608,463 3.6927 1.75%
2008-02-04 0 7.990 7.910 8.000 7.800 8.180 916,000 7,303,270 7.9730 3.676 3.639 3.681 3.589 3.763 1,991,016 3.6681 2.44%
2008-02-01 0 7.800 7.790 7.800 7.400 8.200 986,000 7,614,830 7.7230 3.589 3.584 3.589 3.404 3.773 2,143,168 3.5531 1.04%
2008-01-31 0 7.720 7.700 7.800 7.230 8.490 2,215,768 17,472,696 7.8856 3.552 3.543 3.589 3.326 3.906 4,816,190 3.6279 6.48%
2008-01-30 0 7.250 7.250 7.260 7.210 7.600 2,327,000 17,068,290 7.3349 3.335 3.335 3.340 3.317 3.497 5,057,964 3.3745 3.57%
2008-01-29 0 7.000 6.950 7.000 6.860 7.300 817,232 5,831,257 7.1354 3.220 3.197 3.220 3.156 3.358 1,776,334 3.2827 2.19%
2008-01-28 0 6.850 6.770 6.850 6.750 7.100 352,000 2,426,900 6.8946 3.151 3.115 3.151 3.105 3.266 765,107 3.1720 0.00%
2008-01-25 0 6.850 6.840 6.850 6.510 6.850 548,000 3,727,590 6.8022 3.151 3.147 3.151 2.995 3.151 1,191,132 3.1295 6.04%
2008-01-24 0 6.460 6.460 6.600 6.400 6.720 1,107,000 7,283,640 6.5796 2.972 2.972 3.036 2.944 3.092 2,406,174 3.0271 -1.52%
2008-01-23 0 6.560 6.550 6.560 6.360 6.700 2,320,768 14,996,252 6.4618 3.018 3.013 3.018 2.926 3.082 5,044,418 2.9728 5.47%
2008-01-22 0 6.220 6.210 6.250 6.000 7.000 2,238,000 14,094,690 6.2979 2.862 2.857 2.875 2.760 3.220 4,864,514 2.8975 -15.03%
2008-01-21 0 7.320 7.320 7.390 7.250 8.000 1,212,000 9,039,190 7.4581 3.368 3.368 3.400 3.335 3.681 2,634,402 3.4312 -8.50%
2008-01-18 0 8.000 7.990 8.000 7.380 8.200 791,480 6,244,966 7.8902 3.681 3.676 3.681 3.395 3.773 1,720,360 3.6300 2.96%
2008-01-17 0 7.770 7.750 7.900 7.240 8.150 1,108,000 8,446,730 7.6234 3.575 3.566 3.635 3.331 3.750 2,408,347 3.5073 -1.89%
2008-01-16 0 7.920 7.920 7.930 7.510 8.200 476,000 3,797,750 7.9785 3.644 3.644 3.648 3.455 3.773 1,034,633 3.6706 -4.69%
2008-01-15 0 8.310 8.310 8.320 8.150 8.500 722,192 6,002,068 8.3109 3.823 3.823 3.828 3.750 3.911 1,569,756 3.8236 -1.42%
2008-01-14 0 8.430 8.430 8.450 8.400 8.700 638,000 5,422,530 8.4993 3.878 3.878 3.888 3.865 4.003 1,386,756 3.9102 -3.10%
2008-01-11 0 8.700 8.610 8.700 8.570 8.860 1,685,096 14,719,630 8.7352 4.003 3.961 4.003 3.943 4.076 3,662,722 4.0188 0.58%
2008-01-10 0 8.650 8.650 8.680 8.650 9.000 1,665,000 14,559,140 8.7442 3.980 3.980 3.993 3.980 4.141 3,619,042 4.0229 -1.70%
2008-01-09 0 8.800 8.800 8.820 8.680 8.840 3,025,000 26,586,570 8.7889 4.049 4.049 4.058 3.993 4.067 6,575,136 4.0435 -0.90%
2008-01-08 0 8.880 8.880 8.900 8.750 8.940 4,338,000 38,541,340 8.8846 4.085 4.085 4.095 4.026 4.113 9,429,071 4.0875 1.49%
2008-01-07 0 8.750 8.710 8.750 8.590 8.820 4,461,000 38,885,030 8.7167 4.026 4.007 4.026 3.952 4.058 9,696,423 4.0102 2.94%
2008-01-04 0 8.500 8.500 8.550 8.400 8.690 2,216,000 18,932,020 8.5433 3.911 3.911 3.934 3.865 3.998 4,816,695 3.9305 1.19%
2008-01-03 0 8.400 8.330 8.350 8.300 8.480 1,029,000 8,665,650 8.4214 3.865 3.832 3.842 3.819 3.901 2,236,633 3.8744 -0.36%
2008-01-02 0 8.430 8.430 8.440 8.260 8.540 782,000 6,553,940 8.3810 3.878 3.878 3.883 3.800 3.929 1,699,754 3.8558 1.69%
2007-12-31 0 8.290 8.250 8.290 8.180 8.300 582,000 4,801,570 8.2501 3.814 3.796 3.814 3.763 3.819 1,265,034 3.7956 0.00%
2007-12-28 0 8.290 8.280 8.290 8.280 8.640 1,766,000 14,884,710 8.4285 3.814 3.809 3.814 3.809 3.975 3,838,575 3.8777 -1.78%
2007-12-27 0 8.440 8.420 8.440 8.250 8.690 1,914,000 16,487,510 8.6142 3.883 3.874 3.883 3.796 3.998 4,160,268 3.9631 -1.17%
2007-12-24 0 8.540 8.540 8.550 8.450 8.910 2,257,000 19,197,400 8.5057 3.929 3.929 3.934 3.888 4.099 4,905,812 3.9132 1.43%
2007-12-21 0 8.420 8.350 8.440 8.320 8.550 2,555,000 21,511,820 8.4195 3.874 3.842 3.883 3.828 3.934 5,553,544 3.8735 -1.75%
2007-12-20 0 8.570 8.540 8.600 8.350 8.630 4,476,000 37,992,990 8.4882 3.943 3.929 3.957 3.842 3.970 9,729,027 3.9051 2.63%
2007-12-19 0 8.350 8.240 8.350 8.230 8.450 3,636,000 30,164,910 8.2962 3.842 3.791 3.842 3.786 3.888 7,903,205 3.8168 1.21%
2007-12-18 0 8.250 8.240 8.250 8.220 8.370 2,858,814 23,770,053 8.3147 3.796 3.791 3.796 3.782 3.851 6,213,914 3.8253 -1.43%
2007-12-17 0 8.370 8.400 8.800 8.130 8.400 2,610,000 21,604,760 8.2777 3.851 3.865 4.049 3.740 3.865 5,673,092 3.8083 0.00%
2007-12-14 0 8.370 8.370 8.490 8.300 8.730 869,000 7,338,940 8.4453 3.851 3.851 3.906 3.819 4.016 1,888,857 3.8854 -3.68%
2007-12-13 0 8.690 8.490 8.700 8.460 8.800 1,049,000 9,110,370 8.6848 3.998 3.906 4.003 3.892 4.049 2,280,105 3.9956 -0.46%
2007-12-12 0 8.730 8.700 8.730 8.410 8.750 1,142,000 9,899,630 8.6687 4.016 4.003 4.016 3.869 4.026 2,482,250 3.9882 2.71%
2007-12-11 0 8.500 8.410 8.500 8.310 8.500 1,240,000 10,426,890 8.4088 3.911 3.869 3.911 3.823 3.911 2,695,262 3.8686 1.07%
2007-12-10 0 8.410 8.400 8.480 8.410 8.550 637,000 5,404,570 8.4844 3.869 3.865 3.901 3.869 3.934 1,384,582 3.9034 -1.64%
2007-12-07 0 8.550 8.400 8.550 8.310 8.800 2,214,864 18,871,453 8.5204 3.934 3.865 3.934 3.823 4.049 4,814,225 3.9199 -1.61%
2007-12-06 0 8.690 8.640 8.720 8.610 9.000 1,607,000 14,107,640 8.7789 3.998 3.975 4.012 3.961 4.141 3,492,973 4.0389 0.58%
2007-12-05 0 8.640 8.570 8.730 8.640 8.900 429,000 3,741,140 8.7206 3.975 3.943 4.016 3.975 4.095 932,474 4.0121 0.35%
2007-12-04 0 8.610 8.610 8.670 8.470 8.690 1,004,576 8,632,053 8.5927 3.961 3.961 3.989 3.897 3.998 2,183,545 3.9532 1.53%
2007-12-03 0 8.480 8.480 8.560 8.370 8.700 2,031,576 17,237,752 8.4849 3.901 3.901 3.938 3.851 4.003 4,415,831 3.9036 1.31%
2007-11-30 0 8.370 8.350 8.370 8.350 9.000 3,059,000 25,836,190 8.4460 3.851 3.842 3.851 3.842 4.141 6,649,038 3.8857 -7.00%
2007-11-29 0 9.000 9.000 9.050 8.950 9.170 1,614,000 14,554,060 9.0174 4.141 4.141 4.164 4.118 4.219 3,508,188 4.1486 3.21%
2007-11-28 0 8.720 8.440 8.710 8.510 8.890 2,505,000 22,037,570 8.7974 4.012 3.883 4.007 3.915 4.090 5,444,865 4.0474 -0.23%
2007-11-27 0 8.740 8.590 8.760 8.050 8.910 704,384 6,160,706 8.7462 4.021 3.952 4.030 3.704 4.099 1,531,048 4.0238 -0.11%
2007-11-26 0 8.750 8.610 8.750 8.220 8.810 1,616,000 13,833,050 8.5601 4.026 3.961 4.026 3.782 4.053 3,512,535 3.9382 6.06%
2007-11-23 0 8.250 8.200 8.280 8.150 8.700 1,028,000 8,488,540 8.2573 3.796 3.773 3.809 3.750 4.003 2,234,459 3.7989 -3.73%
2007-11-22 0 8.570 8.470 8.560 8.000 8.580 1,183,000 9,919,180 8.3848 3.943 3.897 3.938 3.681 3.947 2,571,367 3.8576 2.51%
2007-11-21 0 8.360 8.350 8.400 8.210 8.430 1,243,000 10,351,100 8.3275 3.846 3.842 3.865 3.777 3.878 2,701,783 3.8312 -1.99%
2007-11-20 0 8.530 8.530 8.540 8.010 8.540 1,997,000 16,619,810 8.3224 3.924 3.924 3.929 3.685 3.929 4,340,676 3.8289 -0.35%
2007-11-19 0 8.560 8.560 8.580 8.000 8.650 415,000 3,552,920 8.5613 3.938 3.938 3.947 3.681 3.980 902,043 3.9387 -0.35%
2007-11-16 0 8.590 8.520 8.590 8.400 8.750 1,276,327 10,867,810 8.5149 3.952 3.920 3.952 3.865 4.026 2,774,223 3.9174 -1.83%
2007-11-15 0 8.750 8.740 8.750 8.730 8.990 5,639,000 49,675,510 8.8093 4.026 4.021 4.026 4.016 4.136 12,256,923 4.0529 -0.11%
2007-11-14 0 8.760 8.750 8.760 8.550 8.800 2,327,000 20,356,850 8.7481 4.030 4.026 4.030 3.934 4.049 5,057,964 4.0247 3.42%
2007-11-13 0 8.470 8.440 8.480 8.430 8.790 1,920,000 16,406,060 8.5448 3.897 3.883 3.901 3.878 4.044 4,173,309 3.9312 -2.98%
2007-11-12 0 8.730 8.650 8.800 8.400 8.890 2,166,000 18,824,010 8.6907 4.016 3.980 4.049 3.865 4.090 4,708,015 3.9983 -2.24%
2007-11-09 0 8.930 8.930 9.000 8.900 9.300 1,222,000 11,093,540 9.0782 4.108 4.108 4.141 4.095 4.279 2,656,138 4.1766 -3.15%
2007-11-08 0 9.220 9.220 9.290 9.160 9.500 1,767,000 16,377,990 9.2688 4.242 4.242 4.274 4.214 4.371 3,840,749 4.2643 -0.86%
2007-11-07 0 9.300 9.170 9.300 9.040 9.820 1,729,480 16,129,648 9.3263 4.279 4.219 4.279 4.159 4.518 3,759,195 4.2907 -0.53%
2007-11-06 0 9.350 9.350 9.400 8.880 9.580 2,496,000 23,170,130 9.2829 4.302 4.302 4.325 4.085 4.407 5,425,302 4.2708 3.89%
2007-11-05 0 9.000 8.970 9.000 8.920 9.450 4,474,000 40,470,180 9.0456 4.141 4.127 4.141 4.104 4.348 9,724,680 4.1616 0.00%
2007-11-02 0 9.000 8.950 9.000 8.600 9.120 1,133,000 10,184,970 8.9894 4.141 4.118 4.141 3.957 4.196 2,462,687 4.1357 -1.64%
2007-11-01 0 9.150 9.120 9.150 9.070 9.210 1,054,384 9,630,067 9.1334 4.210 4.196 4.210 4.173 4.237 2,291,808 4.2020 -0.97%
2007-10-31 0 9.240 9.200 9.240 8.980 9.240 1,265,192 11,489,079 9.0809 4.251 4.233 4.251 4.131 4.251 2,750,020 4.1778 1.76%
2007-10-30 0 9.080 9.110 9.150 8.900 9.290 2,132,480 19,313,019 9.0566 4.177 4.191 4.210 4.095 4.274 4,635,156 4.1666 -0.11%
2007-10-29 0 9.090 9.050 9.090 9.000 9.200 553,000 5,018,660 9.0753 4.182 4.164 4.182 4.141 4.233 1,202,000 4.1753 0.00%
2007-10-26 0 9.090 9.090 9.100 8.950 9.220 901,000 8,155,100 9.0512 4.182 4.182 4.187 4.118 4.242 1,958,412 4.1641 -1.41%
2007-10-25 0 9.220 9.200 9.220 8.900 9.360 1,278,000 11,675,070 9.1354 4.242 4.233 4.242 4.095 4.306 2,777,859 4.2029 0.22%
2007-10-24 0 9.200 9.200 9.260 9.120 9.400 2,262,152 20,830,031 9.2081 4.233 4.233 4.260 4.196 4.325 4,917,010 4.2363 0.66%
2007-10-23 0 9.140 9.150 9.180 9.100 9.400 2,236,000 20,656,090 9.2380 4.205 4.210 4.223 4.187 4.325 4,860,167 4.2501 1.56%
2007-10-22 0 9.000 8.830 9.010 8.280 9.520 5,953,288 52,760,875 8.8625 4.141 4.062 4.145 3.809 4.380 12,940,059 4.0773 1.69%
2007-10-18 0 8.850 8.850 8.900 8.510 9.100 3,879,000 34,373,570 8.8615 4.072 4.072 4.095 3.915 4.187 8,431,389 4.0769 4.12%
2007-10-17 0 8.500 8.490 8.500 8.300 8.650 2,913,000 24,930,962 8.5585 3.911 3.906 3.911 3.819 3.980 6,331,693 3.9375 -2.63%
2007-10-16 0 8.730 8.730 8.760 8.600 8.840 4,796,000 41,904,375 8.7374 4.016 4.016 4.030 3.957 4.067 10,424,579 4.0198 -1.36%
2007-10-15 0 8.850 8.780 8.850 7.900 9.200 9,441,990 81,178,340 8.5976 4.072 4.039 4.072 3.635 4.233 20,523,096 3.9555 12.03%
2007-10-12 0 7.900 7.880 7.900 7.550 7.920 4,367,000 33,806,170 7.7413 3.635 3.625 3.635 3.474 3.644 9,492,105 3.5615 2.86%
2007-10-11 0 7.680 7.680 7.700 7.600 8.100 6,970,480 54,378,368 7.8012 3.533 3.533 3.543 3.497 3.727 15,151,026 3.5891 -1.41%
2007-10-10 0 7.790 7.780 7.790 7.780 8.000 4,397,000 34,466,330 7.8386 3.584 3.579 3.584 3.579 3.681 9,557,313 3.6063 -2.63%
2007-10-09 0 8.000 7.950 8.000 7.880 8.010 1,707,000 13,631,190 7.9855 3.681 3.658 3.681 3.625 3.685 3,710,333 3.6738 -1.23%
2007-10-08 0 8.100 8.090 8.150 8.020 8.320 1,484,288 12,142,873 8.1809 3.727 3.722 3.750 3.690 3.828 3,226,246 3.7638 -1.22%
2007-10-05 0 8.200 8.200 8.270 7.600 8.300 2,385,000 19,154,530 8.0312 3.773 3.773 3.805 3.497 3.819 5,184,033 3.6949 4.33%
2007-10-04 0 7.860 7.860 7.870 7.770 8.100 986,192 7,755,376 7.8640 3.616 3.616 3.621 3.575 3.727 2,143,586 3.6179 -4.73%
2007-10-03 0 8.250 8.190 8.250 8.150 8.300 2,317,384 19,134,297 8.2569 3.796 3.768 3.796 3.750 3.819 5,037,063 3.7987 -0.60%
2007-10-02 0 8.300 8.170 8.300 7.880 8.430 3,924,825 32,416,684 8.2594 3.819 3.759 3.819 3.625 3.878 8,530,994 3.7999 -0.36%
2007-09-28 0 8.330 8.320 8.330 8.180 8.480 4,126,000 34,345,720 8.3242 3.832 3.828 3.832 3.763 3.901 8,968,268 3.8297 0.12%
2007-09-27 0 8.320 8.320 8.350 8.200 8.560 6,304,768 52,730,284 8.3636 3.828 3.828 3.842 3.773 3.938 13,704,035 3.8478 1.22%
2007-09-25 0 8.220 8.220 8.230 7.760 8.400 4,268,000 34,554,400 8.0962 3.782 3.782 3.786 3.570 3.865 9,276,919 3.7248 3.27%
2007-09-24 0 7.960 7.960 7.980 7.180 8.050 5,126,000 39,614,580 7.7282 3.662 3.662 3.671 3.303 3.704 11,141,867 3.5555 14.20%
2007-09-21 0 6.970 6.980 7.000 6.900 7.290 1,509,000 10,695,030 7.0875 3.207 3.211 3.220 3.174 3.354 3,279,960 3.2607 -1.41%
2007-09-20 0 7.070 7.050 7.070 7.000 7.270 2,066,384 14,615,652 7.0731 3.253 3.243 3.253 3.220 3.345 4,491,489 3.2541 -2.75%
2007-09-19 0 7.270 7.250 7.280 7.210 7.350 3,695,192 26,949,031 7.2930 3.345 3.335 3.349 3.317 3.381 8,031,864 3.3553 0.97%
2007-09-18 0 7.200 7.140 7.210 7.030 7.270 1,890,000 13,575,890 7.1830 3.312 3.285 3.317 3.234 3.345 4,108,101 3.3047 0.42%
2007-09-17 0 7.170 7.170 7.180 7.170 7.300 2,761,000 19,925,790 7.2169 3.299 3.299 3.303 3.299 3.358 6,001,306 3.3202 0.28%
2007-09-14 0 7.150 7.150 7.160 7.120 7.300 4,271,519 30,658,621 7.1775 3.289 3.289 3.294 3.276 3.358 9,284,568 3.3021 -0.83%
2007-09-13 0 7.210 7.160 7.210 6.780 7.240 7,620,672 53,817,381 7.0620 3.317 3.294 3.317 3.119 3.331 16,564,282 3.2490 6.34%
2007-09-12 0 6.780 6.770 6.780 6.730 6.950 809,000 5,491,400 6.7879 3.119 3.115 3.119 3.096 3.197 1,758,441 3.1229 0.00%
2007-09-11 0 6.780 6.780 6.800 6.780 6.960 4,019,000 27,517,680 6.8469 3.119 3.119 3.128 3.119 3.202 8,735,693 3.1500 0.74%
2007-09-10 0 6.730 6.700 6.730 6.500 6.760 1,121,000 7,478,150 6.6710 3.096 3.082 3.096 2.990 3.110 2,436,604 3.0691 -0.88%
2007-09-07 0 6.790 6.770 6.800 6.600 6.940 18,079,000 115,102,640 6.3666 3.124 3.115 3.128 3.036 3.193 39,296,490 2.9291 3.98%
2007-09-06 0 6.530 6.510 6.520 6.430 6.540 977,000 6,346,850 6.4963 3.004 2.995 3.000 2.958 3.009 2,123,606 2.9887 0.15%
2007-09-05 0 6.520 6.520 6.540 6.430 6.680 3,013,566 19,659,189 6.5236 3.000 3.000 3.009 2.958 3.073 6,550,283 3.0013 -1.51%
2007-09-04 0 6.620 6.620 6.630 6.420 6.650 3,269,000 21,358,260 6.5336 3.046 3.046 3.050 2.954 3.059 7,105,494 3.0059 1.53%
2007-09-03 0 6.520 6.500 6.520 6.250 6.660 3,257,801 21,118,803 6.4825 3.000 2.990 3.000 2.875 3.064 7,081,152 2.9824 3.99%
2007-08-31 0 6.270 6.280 6.290 6.080 6.310 3,253,440 20,124,356 6.1856 2.885 2.889 2.894 2.797 2.903 7,071,673 2.8458 1.79%
2007-08-30 0 6.160 6.160 6.170 6.160 6.300 2,478,000 15,277,720 6.1653 2.834 2.834 2.839 2.834 2.898 5,386,177 2.8365 0.98%
2007-08-29 0 6.100 6.090 6.120 6.010 6.150 2,805,000 17,071,910 6.0862 2.806 2.802 2.816 2.765 2.829 6,096,944 2.8001 -2.71%
2007-08-28 0 6.270 6.250 6.300 6.100 6.420 11,764,000 71,968,220 6.1177 2.885 2.875 2.898 2.806 2.954 25,570,214 2.8145 4.50%
2007-08-27 0 6.000 5.990 6.000 5.900 6.210 8,799,288 52,912,858 6.0133 2.760 2.756 2.760 2.714 2.857 19,126,120 2.7665 -1.64%
2007-08-24 0 6.100 6.090 6.100 5.990 6.250 7,010,288 42,812,131 6.1070 2.806 2.802 2.806 2.756 2.875 15,237,552 2.8096 2.52%
2007-08-23 0 5.950 5.950 6.000 5.910 6.040 4,603,088 27,569,366 5.9893 2.737 2.737 2.760 2.719 2.779 10,005,266 2.7555 -0.50%
2007-08-22 0 5.980 5.980 6.000 5.860 6.000 1,500,000 8,956,350 5.9709 2.751 2.751 2.760 2.696 2.760 3,260,398 2.7470 2.22%
2007-08-21 0 5.850 5.850 5.900 5.850 6.000 3,577,000 21,145,390 5.9115 2.691 2.691 2.714 2.691 2.760 7,774,962 2.7197 2.27%
2007-08-20 0 5.720 5.720 5.790 5.220 6.020 3,600,288 20,499,294 5.6938 2.632 2.632 2.664 2.402 2.770 7,825,581 2.6195 4.00%
2007-08-17 0 5.500 5.480 5.500 5.300 5.810 2,052,000 11,326,610 5.5198 2.530 2.521 2.530 2.438 2.673 4,460,224 2.5395 -5.17%
2007-08-16 0 5.800 5.800 5.850 5.800 6.280 2,290,000 13,701,540 5.9832 2.668 2.668 2.691 2.668 2.889 4,977,541 2.7527 -7.64%
2007-08-15 0 6.280 6.270 6.280 6.280 6.500 1,480,000 9,389,450 6.3442 2.889 2.885 2.889 2.889 2.990 3,216,926 2.9188 -3.83%
2007-08-14 0 6.530 6.530 6.550 6.500 6.650 1,854,000 12,155,690 6.5565 3.004 3.004 3.013 2.990 3.059 4,029,852 3.0164 0.46%
2007-08-13 0 6.500 6.500 6.510 6.500 6.700 2,116,000 13,989,750 6.6114 2.990 2.990 2.995 2.990 3.082 4,599,335 3.0417 -1.52%
2007-08-10 0 6.600 6.590 6.600 6.320 6.600 925,000 5,974,030 6.4584 3.036 3.032 3.036 2.908 3.036 2,010,579 2.9713 -2.94%
2007-08-09 0 6.800 6.780 6.850 6.600 7.120 1,914,192 13,171,126 6.8808 3.128 3.119 3.151 3.036 3.276 4,160,685 3.1656 3.82%
2007-08-08 0 6.550 6.540 6.550 6.410 6.580 692,000 4,516,260 6.5264 3.013 3.009 3.013 2.949 3.027 1,504,130 3.0026 2.18%
2007-08-07 0 6.410 6.410 6.430 6.400 6.640 1,401,000 9,103,950 6.4982 2.949 2.949 2.958 2.944 3.055 3,045,212 2.9896 0.16%
2007-08-06 0 6.400 6.400 6.450 6.380 6.750 1,068,000 6,933,760 6.4923 2.944 2.944 2.967 2.935 3.105 2,321,403 2.9869 -5.47%
2007-08-03 0 6.770 6.770 6.780 6.700 6.890 1,007,222 6,827,064 6.7781 3.115 3.115 3.119 3.082 3.170 2,189,296 3.1184 1.80%
2007-08-02 0 6.650 6.650 6.680 6.640 7.180 4,515,000 31,160,230 6.9015 3.059 3.059 3.073 3.055 3.303 9,813,798 3.1751 -6.60%
2007-08-01 0 7.120 7.110 7.150 7.070 7.420 2,142,000 15,460,290 7.2177 3.276 3.271 3.289 3.253 3.414 4,655,848 3.3206 -3.91%
2007-07-31 0 7.410 7.330 7.410 7.020 7.600 1,410,576 10,266,556 7.2783 3.409 3.372 3.409 3.230 3.497 3,066,026 3.3485 5.56%
2007-07-30 0 7.020 7.010 7.020 7.000 7.090 289,000 2,031,660 7.0300 3.230 3.225 3.230 3.220 3.262 628,170 3.2343 0.86%
2007-07-27 0 6.960 6.950 7.000 6.850 7.110 2,169,000 15,136,130 6.9784 3.202 3.197 3.220 3.151 3.271 4,714,535 3.2105 -3.73%
2007-07-26 0 7.230 7.200 7.230 7.200 7.600 2,503,000 18,512,580 7.3962 3.326 3.312 3.326 3.312 3.497 5,440,517 3.4027 -4.87%
2007-07-25 0 7.600 7.550 7.600 7.330 7.620 3,164,000 23,795,380 7.5207 3.497 3.474 3.497 3.372 3.506 6,877,266 3.4600 -0.78%
2007-07-24 0 7.660 7.620 7.660 7.540 7.680 3,291,495 25,046,627 7.6095 3.524 3.506 3.524 3.469 3.533 7,154,389 3.5009 1.32%
2007-07-23 0 7.560 7.500 7.560 7.400 7.610 3,203,000 24,156,250 7.5418 3.478 3.450 3.478 3.404 3.501 6,962,036 3.4697 0.93%
2007-07-20 0 7.490 7.430 7.490 7.390 7.500 656,000 4,898,010 7.4665 3.446 3.418 3.446 3.400 3.450 1,425,881 3.4351 1.35%
2007-07-19 0 7.390 7.380 7.390 7.310 7.480 831,000 6,129,750 7.3764 3.400 3.395 3.400 3.363 3.441 1,806,260 3.3936 2.50%
2007-07-18 0 7.210 7.220 7.350 7.200 7.680 1,678,000 12,688,990 7.5620 3.317 3.322 3.381 3.312 3.533 3,647,298 3.4790 -3.87%
2007-07-17 0 7.500 7.490 7.500 7.300 7.580 717,000 5,375,870 7.4977 3.450 3.446 3.450 3.358 3.487 1,558,470 3.4495 0.40%
2007-07-16 0 7.470 7.360 7.480 7.360 7.600 930,240 6,948,865 7.4700 3.437 3.386 3.441 3.386 3.497 2,021,968 3.4367 -1.84%
2007-07-13 0 7.610 7.610 7.630 7.500 7.890 1,967,192 14,925,245 7.5871 3.501 3.501 3.510 3.450 3.630 4,275,886 3.4906 -4.87%
2007-07-12 0 8.000 7.740 7.900 7.000 8.200 6,198,712 46,113,323 7.4392 3.681 3.561 3.635 3.220 3.773 13,473,512 3.4225 14.29%
2007-07-11 0 7.000 6.980 7.000 6.870 7.020 4,537,000 31,593,690 6.9636 3.220 3.211 3.220 3.161 3.230 9,861,617 3.2037 0.00%
2007-07-10 0 7.000 7.000 7.010 6.620 7.050 4,566,192 31,674,401 6.9367 3.220 3.220 3.225 3.046 3.243 9,925,069 3.1914 5.58%
2007-07-09 0 6.630 6.600 6.630 6.510 6.640 2,460,192 16,231,001 6.5975 3.050 3.036 3.050 2.995 3.055 5,347,470 3.0353 1.22%
2007-07-06 0 6.550 6.550 6.610 6.480 6.660 2,107,192 13,840,656 6.5683 3.013 3.013 3.041 2.981 3.064 4,580,190 3.0219 -1.50%
2007-07-05 0 6.650 6.620 6.650 6.490 6.700 1,455,000 9,635,960 6.6227 3.059 3.046 3.059 2.986 3.082 3,162,586 3.0469 2.31%
2007-07-04 0 6.500 6.480 6.490 6.450 6.650 2,287,000 14,925,635 6.5263 2.990 2.981 2.986 2.967 3.059 4,971,020 3.0025 -2.26%
2007-07-03 0 6.650 6.650 6.680 6.550 6.700 2,500,056 16,574,735 6.6297 3.059 3.059 3.073 3.013 3.082 5,434,118 3.0501 -0.60%
2007-06-29 0 6.690 6.690 6.710 6.690 6.850 1,503,000 10,128,230 6.7387 3.078 3.078 3.087 3.078 3.151 3,266,919 3.1002 -2.34%
2007-06-28 0 6.850 6.810 6.860 6.750 6.900 1,671,192 11,403,118 6.8233 3.151 3.133 3.156 3.105 3.174 3,632,501 3.1392 -0.72%
2007-06-27 0 6.900 6.900 6.920 6.720 7.010 2,058,000 14,201,710 6.9007 3.174 3.174 3.184 3.092 3.225 4,473,266 3.1748 -1.57%
2007-06-26 0 7.010 7.010 7.050 6.950 7.070 791,000 5,554,060 7.0216 3.225 3.225 3.243 3.197 3.253 1,719,317 3.2304 0.57%
2007-06-25 0 6.970 6.960 6.990 6.950 7.200 656,000 4,655,460 7.0967 3.207 3.202 3.216 3.197 3.312 1,425,881 3.2650 -2.65%
2007-06-22 0 7.160 7.160 7.200 7.110 7.350 2,486,192 17,900,091 7.1998 3.294 3.294 3.312 3.271 3.381 5,403,984 3.3124 -2.19%
2007-06-21 0 7.320 7.300 7.350 7.310 7.360 4,020,752 29,466,910 7.3287 3.368 3.358 3.381 3.363 3.386 8,739,501 3.3717 0.00%
2007-06-20 0 7.320 7.310 7.330 7.010 7.370 4,470,384 32,200,211 7.2030 3.368 3.363 3.372 3.225 3.391 9,716,821 3.3139 3.68%
2007-06-18 0 7.060 7.000 7.070 6.950 7.140 1,083,096 7,655,978 7.0686 3.248 3.220 3.253 3.197 3.285 2,354,216 3.2520 1.29%
2007-06-15 0 6.970 6.960 6.970 6.840 7.030 723,000 5,000,400 6.9162 3.207 3.202 3.207 3.147 3.234 1,571,512 3.1819 0.00%
2007-06-14 0 6.970 6.950 6.990 6.900 7.010 819,000 5,712,490 6.9750 3.207 3.197 3.216 3.174 3.225 1,780,177 3.2089 -0.43%
2007-06-13 0 7.000 7.000 7.010 6.810 7.020 1,116,000 7,797,510 6.9870 3.220 3.220 3.225 3.133 3.230 2,425,736 3.2145 0.00%
2007-06-12 0 7.000 6.980 7.010 6.900 7.050 1,942,000 13,583,660 6.9947 3.220 3.211 3.225 3.174 3.243 4,221,129 3.2180 0.00%
2007-06-11 0 7.000 7.000 7.050 7.000 7.220 548,000 3,877,850 7.0764 3.220 3.220 3.243 3.220 3.322 1,191,132 3.2556 0.00%
2007-06-08 0 7.000 7.000 7.020 6.650 7.200 5,271,000 36,649,580 6.9531 3.220 3.220 3.230 3.059 3.312 11,457,038 3.1989 5.11%
2007-06-07 0 6.660 6.660 6.700 6.370 6.700 1,902,000 12,398,450 6.5186 3.064 3.064 3.082 2.931 3.082 4,134,185 2.9990 4.55%
2007-06-06 0 6.370 6.300 6.370 6.300 6.430 1,452,192 9,222,829 6.3510 2.931 2.898 2.931 2.898 2.958 3,156,483 2.9219 -0.47%
2007-06-05 0 6.400 6.360 6.440 6.350 6.450 297,000 1,899,390 6.3953 2.944 2.926 2.963 2.921 2.967 645,559 2.9422 0.31%
2007-06-04 0 6.380 6.380 6.400 6.340 6.500 532,192 3,404,571 6.3973 2.935 2.935 2.944 2.917 2.990 1,156,772 2.9432 -0.31%
2007-06-01 0 6.400 6.330 6.400 6.340 6.540 628,192 4,034,174 6.4219 2.944 2.912 2.944 2.917 3.009 1,365,437 2.9545 0.79%
2007-05-31 0 6.350 6.350 6.390 6.350 6.500 703,000 4,504,490 6.4075 2.921 2.921 2.940 2.921 2.990 1,528,040 2.9479 0.47%
2007-05-30 0 6.320 6.300 6.320 6.010 6.610 810,288 5,154,145 6.3609 2.908 2.898 2.908 2.765 3.041 1,761,241 2.9264 -3.81%
2007-05-29 0 6.570 6.500 6.570 6.500 6.630 257,000 1,686,670 6.5629 3.023 2.990 3.023 2.990 3.050 558,615 3.0194 0.31%
2007-05-28 0 6.550 6.510 6.550 6.490 6.630 685,288 4,492,389 6.5555 3.013 2.995 3.013 2.986 3.050 1,489,541 3.0160 0.77%
2007-05-25 0 6.500 6.490 6.500 6.480 6.630 1,321,288 8,613,909 6.5193 2.990 2.986 2.990 2.981 3.050 2,871,950 2.9993 -2.69%
2007-05-23 0 6.680 6.670 6.690 6.610 6.890 933,000 6,271,410 6.7218 3.073 3.069 3.078 3.041 3.170 2,027,968 3.0925 1.06%
2007-05-22 0 6.610 6.590 6.610 6.560 6.700 683,000 4,525,720 6.6262 3.041 3.032 3.041 3.018 3.082 1,484,568 3.0485 -0.60%
2007-05-21 0 6.650 6.640 6.660 6.640 6.730 467,000 3,118,280 6.6773 3.059 3.055 3.064 3.055 3.096 1,015,071 3.0720 0.00%
2007-05-18 0 6.650 6.640 6.700 6.630 6.880 1,089,000 7,341,942 6.7419 3.059 3.055 3.082 3.050 3.165 2,367,049 3.1017 -3.34%
2007-05-17 0 6.880 6.910 6.920 6.830 7.000 649,480 4,493,480 6.9186 3.165 3.179 3.184 3.142 3.220 1,411,709 3.1830 -1.29%
2007-05-16 0 6.970 6.970 6.980 6.950 7.200 491,000 3,443,220 7.0127 3.207 3.207 3.211 3.197 3.312 1,067,237 3.2263 -0.14%
2007-05-15 0 6.980 6.910 6.990 6.930 7.070 258,000 1,813,210 7.0279 3.211 3.179 3.216 3.188 3.253 560,788 3.2333 -0.29%
2007-05-14 0 7.000 7.000 7.050 7.000 7.120 1,119,000 7,901,830 7.0615 3.220 3.220 3.243 3.220 3.276 2,432,257 3.2488 1.74%
2007-05-11 0 6.880 6.880 6.910 6.840 7.200 880,000 6,082,750 6.9122 3.165 3.165 3.179 3.147 3.312 1,912,767 3.1801 -3.91%
2007-05-10 0 7.160 7.160 7.200 7.030 7.490 505,192 3,649,303 7.2236 3.294 3.294 3.312 3.234 3.446 1,098,085 3.3233 2.87%
2007-05-09 0 6.960 6.950 6.980 6.830 7.000 628,000 4,369,060 6.9571 3.202 3.197 3.211 3.142 3.220 1,365,020 3.2007 1.90%
2007-05-08 0 6.830 6.820 6.830 6.800 6.860 358,000 2,446,420 6.8336 3.142 3.138 3.142 3.128 3.156 778,148 3.1439 0.44%
2007-05-07 0 6.800 6.750 6.780 6.570 6.900 2,069,000 14,044,850 6.7882 3.128 3.105 3.119 3.023 3.174 4,497,176 3.1230 3.19%
2007-05-04 0 6.590 6.580 6.590 6.520 6.590 604,096 3,973,513 6.5776 3.032 3.027 3.032 3.000 3.032 1,313,062 3.0261 0.15%
2007-05-03 0 6.580 6.540 6.580 6.510 6.740 1,573,240 10,367,813 6.5901 3.027 3.009 3.027 2.995 3.101 3,419,592 3.0319 -1.62%
2007-05-02 0 13.60 13.60 13.62 13.38 13.80 1,380,000 18,722,780 13.567 3.077 3.077 3.082 3.027 3.122 6,099,297 3.0697 1.95%
2007-04-30 0 13.34 13.30 13.38 13.34 13.40 493,000 6,592,280 13.372 3.018 3.009 3.027 3.018 3.032 2,178,952 3.0254 0.00%
2007-04-27 0 13.34 13.34 13.36 13.30 13.40 756,692 10,115,113 13.368 3.018 3.018 3.023 3.009 3.032 3,344,413 3.0245 0.45%
2007-04-26 0 13.28 13.28 13.30 13.26 13.56 1,481,127 19,806,739 13.373 3.005 3.005 3.009 3.000 3.068 6,546,256 3.0257 -0.60%
2007-04-25 0 13.36 13.36 13.38 13.36 14.00 2,459,000 32,981,580 13.413 3.023 3.023 3.027 3.023 3.168 10,868,240 3.0347 -0.30%
2007-04-24 0 13.40 13.40 13.42 13.36 13.44 791,000 10,595,680 13.395 3.032 3.032 3.036 3.023 3.041 3,496,046 3.0308 0.00%
2007-04-23 0 13.40 13.38 13.40 13.36 13.50 525,192 7,052,372 13.428 3.032 3.027 3.032 3.023 3.054 2,321,233 3.0382 0.30%
2007-04-20 0 13.36 13.32 13.36 13.10 13.60 1,914,000 25,550,860 13.349 3.023 3.014 3.023 2.964 3.077 8,459,460 3.0204 -0.89%
2007-04-19 0 13.48 13.46 13.48 13.38 13.68 419,000 5,626,940 13.429 3.050 3.045 3.050 3.027 3.095 1,851,888 3.0385 0.15%
2007-04-18 0 13.46 13.44 13.50 13.40 13.70 735,000 9,907,600 13.480 3.045 3.041 3.054 3.032 3.100 3,248,539 3.0499 -0.30%
2007-04-17 0 13.50 13.48 13.50 13.38 13.78 798,144 10,772,164 13.497 3.054 3.050 3.054 3.027 3.118 3,527,621 3.0537 -2.46%
2007-04-16 0 13.84 13.84 13.90 13.46 13.96 713,096 9,845,229 13.806 3.131 3.131 3.145 3.045 3.159 3,151,728 3.1238 2.82%
2007-04-13 0 13.46 13.44 13.54 13.38 14.00 421,000 5,693,260 13.523 3.045 3.041 3.064 3.027 3.168 1,860,728 3.0597 0.60%
2007-04-12 0 13.38 13.38 13.40 13.38 13.50 396,105 5,305,934 13.395 3.027 3.027 3.032 3.027 3.054 1,750,697 3.0308 -0.15%
2007-04-11 0 13.40 13.38 13.42 13.38 13.52 761,355 10,216,935 13.419 3.032 3.027 3.036 3.027 3.059 3,365,022 3.0362 0.15%
2007-04-10 0 13.38 13.42 13.50 13.10 13.52 1,666,288 22,301,394 13.384 3.027 3.036 3.054 2.964 3.059 7,364,627 3.0282 0.00%
2007-04-04 0 13.38 13.38 13.40 13.32 13.98 1,229,144 16,512,553 13.434 3.027 3.027 3.032 3.014 3.163 5,432,547 3.0396 -3.04%
2007-04-03 0 13.80 13.76 13.80 13.80 14.00 570,096 7,953,664 13.951 3.122 3.113 3.122 3.122 3.168 2,519,699 3.1566 -2.95%
2007-04-02 0 14.22 14.10 14.22 14.00 14.50 453,096 6,439,412 14.212 3.217 3.190 3.217 3.168 3.281 2,002,585 3.2156 3.34%
2007-03-30 0 13.76 13.74 13.78 13.72 13.92 471,000 6,520,100 13.843 3.113 3.109 3.118 3.104 3.149 2,081,717 3.1321 1.33%
2007-03-29 0 13.58 13.54 13.58 13.50 13.78 3,483,000 47,317,260 13.585 3.073 3.064 3.073 3.054 3.118 15,394,095 3.0737 -2.02%
2007-03-28 0 13.86 13.82 13.86 13.80 13.94 1,801,000 24,896,264 13.824 3.136 3.127 3.136 3.122 3.154 7,960,025 3.1277 0.00%
2007-03-27 0 13.86 13.80 13.86 13.52 13.86 1,087,000 14,909,200 13.716 3.136 3.122 3.136 3.059 3.136 4,804,301 3.1033 3.59%
2007-03-26 0 13.38 13.38 13.54 13.32 13.54 234,000 3,134,040 13.393 3.027 3.027 3.064 3.014 3.064 1,034,229 3.0303 -0.15%
2007-03-23 0 13.40 13.40 13.70 13.30 13.62 329,096 4,413,386 13.411 3.032 3.032 3.100 3.009 3.082 1,454,532 3.0342 -1.03%
2007-03-22 0 13.54 13.52 13.62 13.30 13.94 2,000,000 27,227,200 13.614 3.064 3.059 3.082 3.009 3.154 8,839,561 3.0802 -0.88%
2007-03-21 0 13.66 13.64 13.68 13.58 13.68 1,173,000 16,081,200 13.709 3.091 3.086 3.095 3.073 3.095 5,184,402 3.1018 -0.15%
2007-03-20 0 13.68 13.64 13.68 13.56 13.72 1,315,000 17,983,745 13.676 3.095 3.086 3.095 3.068 3.104 5,812,011 3.0942 0.15%
2007-03-19 0 13.66 13.66 13.68 13.64 13.76 1,395,000 19,098,380 13.691 3.091 3.091 3.095 3.086 3.113 6,165,594 3.0976 -0.44%
2007-03-16 0 13.72 13.72 13.88 13.70 13.94 156,000 2,140,600 13.722 3.104 3.104 3.140 3.100 3.154 689,486 3.1046 -1.58%
2007-03-15 0 13.94 13.70 13.94 13.50 13.94 138,000 1,890,000 13.696 3.154 3.100 3.154 3.054 3.154 609,930 3.0987 2.50%
2007-03-14 0 13.60 13.50 13.62 13.26 13.60 452,000 6,046,780 13.378 3.077 3.054 3.082 3.000 3.077 1,997,741 3.0268 0.59%
2007-03-13 0 13.52 13.52 13.66 13.52 13.70 874,000 11,802,760 13.504 3.059 3.059 3.091 3.059 3.100 3,862,888 3.0554 0.90%
2007-03-12 0 13.40 13.40 13.92 13.20 13.50 146,000 1,962,640 13.443 3.032 3.032 3.149 2.987 3.054 645,288 3.0415 1.21%
2007-03-09 0 13.24 13.24 13.34 13.20 13.44 163,261 2,177,770 13.339 2.996 2.996 3.018 2.987 3.041 721,578 3.0181 0.91%
2007-03-08 0 13.12 13.08 13.28 12.98 13.38 152,000 2,017,040 13.270 2.968 2.959 3.005 2.937 3.027 671,807 3.0024 0.92%
2007-03-07 0 13.00 13.00 13.06 12.84 13.34 415,384 5,418,430 13.044 2.941 2.941 2.955 2.905 3.018 1,835,906 2.9514 0.93%
2007-03-06 0 12.88 12.84 12.92 12.00 13.24 673,000 8,506,520 12.640 2.914 2.905 2.923 2.715 2.996 2,974,512 2.8598 4.04%
2007-03-05 0 12.38 12.56 12.60 12.20 13.32 374,000 4,687,080 12.532 2.801 2.842 2.851 2.760 3.014 1,652,998 2.8355 -7.34%
2007-03-02 0 13.36 13.36 13.40 13.30 13.50 458,000 6,126,780 13.377 3.023 3.023 3.032 3.009 3.054 2,024,259 3.0267 -1.04%
2007-03-01 0 13.50 13.50 13.52 13.30 14.48 405,096 5,663,750 13.981 3.054 3.054 3.059 3.009 3.276 1,790,435 3.1633 -5.59%
2007-02-28 0 14.30 13.70 14.50 12.50 15.40 702,000 9,596,880 13.671 3.235 3.100 3.281 2.828 3.484 3,102,686 3.0931 4.38%
2007-02-27 0 13.70 13.70 13.78 13.70 14.16 325,000 4,516,100 13.896 3.100 3.100 3.118 3.100 3.204 1,436,429 3.1440 -1.72%
2007-02-26 0 13.94 13.84 13.94 13.80 14.32 221,000 3,107,540 14.061 3.154 3.131 3.154 3.122 3.240 976,771 3.1814 -2.79%
2007-02-23 0 14.34 14.34 14.42 14.00 14.48 470,000 6,699,540 14.254 3.245 3.245 3.263 3.168 3.276 2,077,297 3.2251 2.28%
2007-02-22 0 14.02 14.00 14.10 13.50 14.12 388,000 5,414,380 13.955 3.172 3.168 3.190 3.054 3.195 1,714,875 3.1573 3.85%
2007-02-21 0 13.50 13.42 13.80 13.20 13.80 736,048 9,807,148 13.324 3.054 3.036 3.122 2.987 3.122 3,253,171 3.0146 1.81%
2007-02-16 0 13.26 13.26 13.40 13.20 13.56 308,000 4,086,320 13.267 3.000 3.000 3.032 2.987 3.068 1,361,292 3.0018 0.45%
2007-02-15 0 13.20 13.14 13.20 13.12 13.26 499,432 6,579,548 13.174 2.987 2.973 2.987 2.968 3.000 2,207,380 2.9807 0.61%
2007-02-14 0 13.12 13.10 13.12 12.90 13.30 188,144 2,464,015 13.096 2.968 2.964 2.968 2.919 3.009 831,555 2.9631 -1.06%
2007-02-13 0 13.26 13.26 13.30 13.02 13.26 137,000 1,796,720 13.115 3.000 3.000 3.009 2.946 3.000 605,510 2.9673 0.76%
2007-02-12 0 13.16 13.16 13.28 13.00 13.26 129,000 1,694,220 13.133 2.978 2.978 3.005 2.941 3.000 570,152 2.9715 -0.30%
2007-02-09 0 13.20 13.10 13.20 12.96 13.30 366,144 4,799,895 13.109 2.987 2.964 2.987 2.932 3.009 1,618,276 2.9661 -0.60%
2007-02-08 0 13.28 13.28 13.30 12.80 13.32 256,000 3,399,980 13.281 3.005 3.005 3.009 2.896 3.014 1,131,464 3.0049 0.30%
2007-02-07 0 13.24 13.24 13.34 13.10 13.48 253,096 3,355,774 13.259 2.996 2.996 3.018 2.964 3.050 1,118,629 2.9999 0.00%
2007-02-06 0 13.24 13.22 13.30 12.60 13.24 966,144 12,827,809 13.277 2.996 2.991 3.009 2.851 2.996 4,270,144 3.0041 1.85%
2007-02-05 0 13.00 13.00 13.20 12.90 13.56 578,000 7,768,120 13.440 2.941 2.941 2.987 2.919 3.068 2,554,633 3.0408 -4.69%
2007-02-02 0 13.64 13.40 13.64 13.00 13.98 303,480 4,119,883 13.575 3.086 3.032 3.086 2.941 3.163 1,341,315 3.0715 4.12%
2007-02-01 0 13.10 12.80 13.00 13.00 13.20 406,144 5,319,881 13.099 2.964 2.896 2.941 2.941 2.987 1,795,067 2.9636 0.00%
2007-01-31 0 13.10 13.00 13.10 13.04 13.30 537,240 7,050,869 13.124 2.964 2.941 2.964 2.950 3.009 2,374,483 2.9694 -0.15%
2007-01-30 0 13.12 13.06 13.12 12.94 13.18 652,000 8,494,430 13.028 2.968 2.955 2.968 2.928 2.982 2,881,697 2.9477 1.71%
2007-01-29 0 12.90 12.80 12.90 12.72 13.18 427,192 5,495,213 12.864 2.919 2.896 2.919 2.878 2.982 1,888,095 2.9105 -1.53%
2007-01-26 0 13.10 13.10 13.16 12.80 13.30 229,000 3,010,340 13.146 2.964 2.964 2.978 2.896 3.009 1,012,130 2.9743 -3.39%
2007-01-25 0 13.56 13.34 13.56 13.34 13.58 299,000 4,016,920 13.435 3.068 3.018 3.068 3.018 3.073 1,321,514 3.0396 1.19%
2007-01-24 0 13.40 13.32 13.40 13.34 13.48 230,432 3,091,569 13.416 3.032 3.014 3.032 3.018 3.050 1,018,459 3.0355 0.75%
2007-01-23 0 13.30 13.30 13.38 13.28 13.42 59,300 789,750 13.318 3.009 3.009 3.027 3.005 3.036 262,093 3.0132 0.61%
2007-01-22 0 13.22 13.20 13.24 13.12 13.42 963,000 12,784,520 13.276 2.991 2.987 2.996 2.968 3.036 4,256,249 3.0037 -1.34%
2007-01-19 0 13.40 13.12 13.40 13.08 13.48 596,000 7,971,280 13.375 3.032 2.968 3.032 2.959 3.050 2,634,189 3.0261 -0.15%
2007-01-18 0 13.42 13.42 13.48 13.38 13.64 435,192 5,869,379 13.487 3.036 3.036 3.050 3.027 3.086 1,923,453 3.0515 -0.45%
2007-01-17 0 13.48 13.48 13.60 13.30 14.00 388,000 5,259,000 13.554 3.050 3.050 3.077 3.009 3.168 1,714,875 3.0667 -3.85%
2007-01-16 0 14.02 13.92 14.02 13.86 14.02 237,000 3,313,300 13.980 3.172 3.149 3.172 3.136 3.172 1,047,488 3.1631 1.59%
2007-01-15 0 13.80 13.80 13.98 12.52 13.80 629,000 8,474,700 13.473 3.122 3.122 3.163 2.833 3.122 2,780,042 3.0484 10.58%
2007-01-12 0 12.48 12.46 12.48 12.30 12.70 210,288 2,628,892 12.501 2.824 2.819 2.824 2.783 2.873 929,427 2.8285 2.13%
2007-01-11 0 12.22 12.26 12.46 12.12 12.50 132,000 1,610,140 12.198 2.765 2.774 2.819 2.742 2.828 583,411 2.7599 0.83%
2007-01-10 0 12.12 12.12 12.14 11.94 12.24 276,000 3,333,220 12.077 2.742 2.742 2.747 2.701 2.769 1,219,859 2.7325 -0.98%
2007-01-09 0 12.24 12.16 12.24 11.88 12.50 102,240 1,247,414 12.201 2.769 2.751 2.769 2.688 2.828 451,878 2.7605 2.86%
2007-01-08 0 11.90 11.90 11.96 11.80 12.08 422,000 5,027,920 11.915 2.692 2.692 2.706 2.670 2.733 1,865,147 2.6957 -1.65%
2007-01-05 0 12.10 12.06 12.10 12.02 12.40 418,000 5,056,260 12.096 2.738 2.729 2.738 2.720 2.806 1,847,468 2.7369 0.67%
2007-01-04 0 12.02 12.02 12.10 12.00 12.18 881,200 10,606,744 12.037 2.720 2.720 2.738 2.715 2.756 3,894,711 2.7234 0.00%
2007-01-03 0 12.02 11.96 12.02 11.78 12.02 596,000 7,039,760 11.812 2.720 2.706 2.720 2.665 2.720 2,634,189 2.6725 0.84%
2007-01-02 0 11.92 11.86 11.92 11.50 11.98 425,096 5,045,279 11.869 2.697 2.683 2.697 2.602 2.711 1,878,831 2.6853 0.51%
2006-12-29 0 11.86 11.70 11.86 11.12 11.88 557,000 6,354,640 11.409 2.683 2.647 2.683 2.516 2.688 2,461,818 2.5813 5.14%
2006-12-28 0 11.28 11.12 11.28 11.20 11.30 239,096 2,695,245 11.273 2.552 2.516 2.552 2.534 2.557 1,056,752 2.5505 0.36%
2006-12-27 0 11.24 11.14 11.24 11.16 11.30 296,240 3,321,488 11.212 2.543 2.520 2.543 2.525 2.557 1,309,316 2.5368 0.36%
2006-12-22 0 11.20 11.16 11.18 10.90 11.64 1,092,000 12,059,980 11.044 2.534 2.525 2.530 2.466 2.634 4,826,400 2.4988 2.75%
2006-12-21 0 10.90 10.90 10.94 10.52 10.94 1,000,000 10,895,720 10.896 2.466 2.466 2.475 2.380 2.475 4,419,780 2.4652 1.87%
2006-12-20 0 10.70 10.70 10.76 10.30 10.82 235,000 2,514,280 10.699 2.421 2.421 2.435 2.330 2.448 1,038,648 2.4207 -1.11%
2006-12-19 0 10.82 10.80 10.82 10.78 10.86 414,000 4,473,400 10.805 2.448 2.444 2.448 2.439 2.457 1,829,789 2.4448 -0.92%
2006-12-18 0 10.92 10.82 10.94 10.76 11.00 247,048 2,691,697 10.895 2.471 2.448 2.475 2.435 2.489 1,091,898 2.4652 1.30%
2006-12-15 0 10.78 10.72 10.78 10.70 10.80 552,048 5,917,698 10.720 2.439 2.425 2.439 2.421 2.444 2,439,931 2.4254 1.51%
2006-12-14 0 10.62 10.62 10.64 10.60 10.70 734,192 7,786,795 10.606 2.403 2.403 2.407 2.398 2.421 3,244,967 2.3997 0.19%
2006-12-13 0 10.60 10.60 10.66 10.56 10.70 1,369,000 14,567,320 10.641 2.398 2.398 2.412 2.389 2.421 6,050,679 2.4076 -0.93%
2006-12-12 0 10.70 10.68 10.72 10.60 10.80 845,048 9,057,860 10.719 2.421 2.416 2.425 2.398 2.444 3,734,927 2.4252 -0.93%
2006-12-11 0 10.80 10.76 10.78 10.34 10.86 617,000 6,570,380 10.649 2.444 2.435 2.439 2.339 2.457 2,727,005 2.4094 4.45%
2006-12-08 0 10.34 10.30 10.34 10.20 10.50 1,012,000 10,468,020 10.344 2.339 2.330 2.339 2.308 2.376 4,472,818 2.3404 -1.52%
2006-12-07 0 10.50 10.50 10.64 10.34 10.60 364,000 3,796,360 10.430 2.376 2.376 2.407 2.339 2.398 1,608,800 2.3597 -0.76%
2006-12-06 0 10.58 10.58 10.60 10.48 10.90 26,592,288 281,887,353 10.600 2.394 2.394 2.398 2.371 2.466 117,532,074 2.3984 -3.82%
2006-12-05 0 11.00 10.94 11.00 10.42 11.10 501,048 5,453,924 10.885 2.489 2.475 2.489 2.358 2.511 2,214,522 2.4628 3.97%
2006-12-04 0 10.58 10.56 10.60 10.48 10.60 30,908 326,043 10.549 2.394 2.389 2.398 2.371 2.398 136,607 2.3867 -0.19%
2006-12-01 0 10.60 10.60 10.70 10.40 10.76 257,000 2,737,460 10.652 2.398 2.398 2.421 2.353 2.435 1,135,884 2.4100 0.76%
2006-11-30 0 10.52 10.52 10.58 10.40 10.80 235,000 2,475,180 10.533 2.380 2.380 2.394 2.353 2.444 1,038,648 2.3831 0.77%
2006-11-29 0 10.44 10.44 10.48 10.38 10.62 305,000 3,202,780 10.501 2.362 2.362 2.371 2.349 2.403 1,348,033 2.3759 -1.51%
2006-11-28 0 10.60 10.58 10.60 10.60 10.68 209,000 2,220,000 10.622 2.398 2.394 2.398 2.398 2.416 923,734 2.4033 -1.85%
2006-11-27 0 10.80 10.70 10.80 10.60 10.80 143,000 1,532,280 10.715 2.444 2.421 2.444 2.398 2.444 632,029 2.4244 0.00%
2006-11-24 0 10.80 10.78 10.80 10.80 11.20 371,000 4,047,102 10.909 2.444 2.439 2.444 2.444 2.534 1,639,739 2.4681 0.00%
2006-11-23 0 10.80 10.76 10.80 10.14 11.00 463,000 4,899,640 10.582 2.444 2.435 2.444 2.294 2.489 2,046,358 2.3943 6.09%
2006-11-22 0 10.18 10.18 10.20 10.16 10.50 328,192 3,375,809 10.286 2.303 2.303 2.308 2.299 2.376 1,450,537 2.3273 -1.17%
2006-11-21 0 10.30 10.26 10.30 10.28 10.40 233,000 2,405,660 10.325 2.330 2.321 2.330 2.326 2.353 1,029,809 2.3360 -0.96%
2006-11-20 0 10.40 10.30 10.40 10.40 10.66 236,000 2,487,540 10.540 2.353 2.330 2.353 2.353 2.412 1,043,068 2.3848 -1.70%
2006-11-17 0 10.58 10.58 10.60 10.50 10.60 259,000 2,734,480 10.558 2.394 2.394 2.398 2.376 2.398 1,144,723 2.3888 0.57%
2006-11-16 0 10.52 10.42 10.52 10.38 10.58 961,000 10,011,180 10.417 2.380 2.358 2.380 2.349 2.394 4,247,409 2.3570 0.00%
2006-11-15 0 10.52 10.52 10.60 10.40 10.54 506,000 5,302,518 10.479 2.380 2.380 2.398 2.353 2.385 2,236,409 2.3710 0.77%
2006-11-14 0 10.44 10.36 10.44 10.22 10.46 169,900 1,768,293 10.408 2.362 2.344 2.362 2.312 2.367 750,921 2.3548 -0.19%
2006-11-13 0 10.46 10.40 10.46 10.38 10.54 105,000 1,097,980 10.457 2.367 2.353 2.367 2.349 2.385 464,077 2.3659 -0.76%
2006-11-10 0 10.54 10.44 10.54 10.20 10.70 498,000 5,196,440 10.435 2.385 2.362 2.385 2.308 2.421 2,201,051 2.3609 2.33%
2006-11-09 0 10.30 10.28 10.30 10.22 10.60 490,000 5,078,880 10.365 2.330 2.326 2.330 2.312 2.398 2,165,692 2.3452 0.00%
2006-11-08 0 10.30 10.28 10.30 10.20 10.32 323,000 3,319,520 10.277 2.330 2.326 2.330 2.308 2.335 1,427,589 2.3253 0.39%
2006-11-07 0 10.26 10.24 10.26 10.24 10.70 1,036,000 10,735,200 10.362 2.321 2.317 2.321 2.317 2.421 4,578,893 2.3445 -4.11%
2006-11-06 0 10.70 10.50 10.70 10.16 10.70 698,000 7,320,500 10.488 2.421 2.376 2.421 2.299 2.421 3,085,007 2.3729 5.31%
2006-11-03 0 10.16 10.12 10.16 10.12 10.20 1,239,000 12,565,843 10.142 2.299 2.290 2.299 2.290 2.308 5,476,108 2.2947 0.20%
2006-11-02 0 10.14 10.12 10.16 10.06 10.36 2,042,000 20,911,853 10.241 2.294 2.290 2.299 2.276 2.344 9,025,192 2.3171 -2.12%
2006-11-01 0 10.36 10.20 10.36 10.28 10.36 210,000 2,171,220 10.339 2.344 2.308 2.344 2.326 2.344 928,154 2.3393 1.57%
2006-10-31 0 10.20 10.20 10.24 10.06 10.36 207,000 2,115,680 10.221 2.308 2.308 2.317 2.276 2.344 914,895 2.3125 -0.20%
2006-10-27 0 10.22 10.08 10.22 10.00 10.26 206,000 2,086,960 10.131 2.312 2.281 2.312 2.263 2.321 910,475 2.2922 2.00%
2006-10-26 0 10.02 10.02 10.10 9.950 10.04 1,029,000 10,298,610 10.008 2.267 2.267 2.285 2.251 2.272 4,547,954 2.2644 0.40%
2006-10-25 0 9.980 9.980 10.00 9.950 10.18 340,600 3,398,646 9.9784 2.258 2.258 2.263 2.251 2.303 1,505,377 2.2577 0.00%
2006-10-24 0 9.980 9.960 10.00 9.960 10.20 413,000 4,130,120 10.000 2.258 2.254 2.263 2.254 2.308 1,825,369 2.2626 -0.40%
2006-10-23 0 10.02 9.970 10.04 9.970 10.54 1,390,000 13,971,180 10.051 2.267 2.256 2.272 2.256 2.385 6,143,495 2.2741 -4.93%
2006-10-20 0 10.54 10.50 10.54 10.08 10.60 214,000 2,211,240 10.333 2.385 2.376 2.385 2.281 2.398 945,833 2.3379 3.54%
2006-10-19 0 10.18 10.18 10.20 10.06 10.20 162,000 1,637,000 10.105 2.303 2.303 2.308 2.276 2.308 716,004 2.2863 -0.20%
2006-10-18 0 10.20 10.20 10.22 10.08 10.30 49,000 501,600 10.237 2.308 2.308 2.312 2.281 2.330 216,569 2.3161 -1.16%
2006-10-17 0 10.32 10.30 10.32 10.30 10.54 423,274 4,404,359 10.405 2.335 2.330 2.335 2.330 2.385 1,870,778 2.3543 0.19%
2006-10-16 0 10.30 10.26 10.30 10.04 10.48 940,000 9,642,494 10.258 2.330 2.321 2.330 2.272 2.371 4,154,594 2.3209 0.19%
2006-10-13 0 10.28 10.16 10.28 10.02 10.32 3,578,000 36,270,782 10.137 2.326 2.299 2.326 2.267 2.335 15,813,974 2.2936 0.98%
2006-10-12 0 10.18 10.18 10.26 9.900 10.30 1,097,000 11,045,850 10.069 2.303 2.303 2.321 2.240 2.330 4,848,499 2.2782 2.00%
2006-10-11 0 9.980 9.960 9.990 9.800 10.20 357,000 3,539,590 9.9148 2.258 2.254 2.260 2.217 2.308 1,577,862 2.2433 -2.35%
2006-10-10 0 10.22 10.18 10.22 10.18 10.22 231,000 2,360,520 10.219 2.312 2.303 2.312 2.303 2.312 1,020,969 2.3120 0.00%
2006-10-09 0 10.22 10.18 10.22 10.06 10.22 611,000 6,209,620 10.163 2.312 2.303 2.312 2.276 2.312 2,700,486 2.2994 1.59%
2006-10-06 0 10.06 10.06 10.10 10.06 10.18 174,000 1,759,100 10.110 2.276 2.276 2.285 2.276 2.303 769,042 2.2874 -1.37%
2006-10-05 0 10.20 10.20 10.22 10.06 10.32 347,000 3,532,780 10.181 2.308 2.308 2.312 2.276 2.335 1,533,664 2.3035 -1.16%
2006-10-04 0 10.32 10.30 10.32 10.20 10.32 7,250,500 74,520,220 10.278 2.335 2.330 2.335 2.308 2.335 32,045,618 2.3254 0.98%
2006-10-03 0 10.22 10.20 10.24 9.750 10.24 4,759,100 48,291,094 10.147 2.312 2.308 2.317 2.206 2.317 21,034,177 2.2958 4.07%
2006-09-29 0 9.820 9.820 9.880 9.820 10.00 143,000 1,405,250 9.8269 2.222 2.222 2.235 2.222 2.263 632,029 2.2234 -1.11%
2006-09-28 0 9.930 9.860 9.930 9.350 9.930 1,163,000 11,186,830 9.6189 2.247 2.231 2.247 2.115 2.247 5,140,205 2.1763 2.58%
2006-09-27 0 9.680 9.680 9.690 9.650 9.690 547,000 5,296,060 9.6820 2.190 2.190 2.192 2.183 2.192 2,417,620 2.1906 0.31%
2006-09-26 0 9.650 9.650 9.670 9.600 9.700 531,000 5,125,730 9.6530 2.183 2.183 2.188 2.172 2.195 2,346,903 2.1840 -0.52%
2006-09-25 0 9.700 9.700 9.710 9.650 9.710 157,000 1,519,420 9.6778 2.195 2.195 2.197 2.183 2.197 693,906 2.1897 0.10%
2006-09-22 0 9.690 9.660 9.740 9.660 9.820 123,000 1,193,280 9.7015 2.192 2.186 2.204 2.186 2.222 543,633 2.1950 -1.32%
2006-09-21 0 9.820 9.800 9.840 9.810 9.880 837,000 8,220,010 9.8208 2.222 2.217 2.226 2.220 2.235 3,699,356 2.2220 -0.10%
2006-09-20 0 9.830 9.800 9.830 9.700 9.900 200,000 1,961,810 9.8091 2.224 2.217 2.224 2.195 2.240 883,956 2.2194 0.41%
2006-09-19 0 9.790 9.660 9.850 9.580 9.850 350,000 3,372,690 9.6363 2.215 2.186 2.229 2.168 2.229 1,546,923 2.1803 0.72%
2006-09-18 0 9.720 9.670 9.720 9.720 9.790 137,000 1,335,660 9.7493 2.199 2.188 2.199 2.199 2.215 605,510 2.2058 0.00%
2006-09-15 0 9.720 9.720 9.750 9.650 9.740 123,000 1,190,530 9.6791 2.199 2.199 2.206 2.183 2.204 543,633 2.1900 0.41%
2006-09-14 0 9.680 9.680 9.700 9.670 9.740 51,000 494,660 9.6992 2.190 2.190 2.195 2.188 2.204 225,409 2.1945 -0.21%
2006-09-13 0 9.700 9.700 9.720 9.650 9.720 93,000 900,850 9.6866 2.195 2.195 2.199 2.183 2.199 411,040 2.1916 0.52%
2006-09-12 0 9.650 9.650 9.760 9.610 9.860 113,000 1,099,910 9.7337 2.183 2.183 2.208 2.174 2.231 499,435 2.2023 -2.13%
2006-09-11 0 9.860 9.620 9.860 9.500 9.860 175,000 1,697,700 9.7011 2.231 2.177 2.231 2.149 2.231 773,462 2.1949 3.57%
2006-09-08 0 9.520 9.490 9.520 9.490 9.520 176,000 1,673,120 9.5064 2.154 2.147 2.154 2.147 2.154 777,881 2.1509 0.00%
2006-09-07 0 9.520 9.510 9.530 9.450 9.630 33,000 313,520 9.5006 2.154 2.152 2.156 2.138 2.179 145,853 2.1496 -1.04%
2006-09-06 0 9.620 9.590 9.630 9.570 9.680 328,000 3,155,740 9.6212 2.177 2.170 2.179 2.165 2.190 1,449,688 2.1768 -0.31%
2006-09-05 0 9.650 9.650 9.680 9.540 9.670 503,000 4,845,180 9.6326 2.183 2.183 2.190 2.158 2.188 2,223,150 2.1794 0.73%
2006-09-04 0 9.580 9.530 9.630 9.140 9.700 454,000 4,301,690 9.4751 2.168 2.156 2.179 2.068 2.195 2,006,580 2.1438 5.04%
2006-09-01 0 9.120 9.120 9.140 9.050 9.150 421,000 3,834,284 9.1076 2.063 2.063 2.068 2.048 2.070 1,860,728 2.0606 0.22%
2006-08-31 0 9.100 9.090 9.100 8.950 9.300 520,000 4,736,940 9.1095 2.059 2.057 2.059 2.025 2.104 2,298,286 2.0611 -0.55%
2006-08-30 0 9.150 9.120 9.150 9.000 9.150 627,000 5,707,690 9.1032 2.070 2.063 2.070 2.036 2.070 2,771,202 2.0596 0.00%
2006-08-29 0 9.150 9.110 9.180 9.100 9.290 460,000 4,242,950 9.2238 2.070 2.061 2.077 2.059 2.102 2,033,099 2.0869 -0.33%
2006-08-28 0 9.180 9.160 9.180 9.000 9.190 114,000 1,037,730 9.1029 2.077 2.073 2.077 2.036 2.079 503,855 2.0596 0.44%
2006-08-25 0 9.140 9.160 9.180 9.010 9.140 289,000 2,626,170 9.0871 2.068 2.073 2.077 2.039 2.068 1,277,317 2.0560 0.33%
2006-08-24 0 9.110 9.080 9.110 9.000 9.110 283,000 2,571,900 9.0880 2.061 2.054 2.061 2.036 2.061 1,250,798 2.0562 0.00%
2006-08-23 0 9.110 9.080 9.120 9.100 9.130 73,000 665,250 9.1130 2.061 2.054 2.063 2.059 2.066 322,644 2.0619 -0.33%
2006-08-22 0 9.140 9.130 9.140 8.970 9.160 854,000 7,761,980 9.0890 2.068 2.066 2.068 2.030 2.073 3,774,492 2.0564 1.56%
2006-08-21 0 9.000 8.990 9.000 8.900 9.020 540,000 4,847,840 8.9775 2.036 2.034 2.036 2.014 2.041 2,386,681 2.0312 0.00%
2006-08-18 0 9.000 8.990 9.000 8.930 9.010 1,176,000 10,485,400 8.9162 2.036 2.034 2.036 2.020 2.039 5,197,662 2.0173 0.00%
2006-08-17 0 9.000 8.990 9.000 8.960 9.000 163,000 1,465,273 8.9894 2.036 2.034 2.036 2.027 2.036 720,424 2.0339 0.00%
2006-08-16 0 9.000 9.000 9.010 8.900 9.050 687,000 6,179,090 8.9943 2.036 2.036 2.039 2.014 2.048 3,036,389 2.0350 0.78%
2006-08-15 0 8.930 8.900 8.940 8.860 9.000 862,000 7,751,840 8.9929 2.020 2.014 2.023 2.005 2.036 3,809,851 2.0347 -0.78%
2006-08-14 0 9.000 8.980 9.000 8.950 9.030 505,000 4,542,230 8.9945 2.036 2.032 2.036 2.025 2.043 2,231,989 2.0351 0.56%
2006-08-11 0 8.950 8.980 8.990 8.910 8.990 1,066,000 9,509,926 8.9211 2.025 2.032 2.034 2.016 2.034 4,711,486 2.0185 0.56%
2006-08-10 0 8.900 8.900 8.950 8.890 8.970 1,593,000 14,181,800 8.9026 2.014 2.014 2.025 2.011 2.030 7,040,710 2.0143 -1.00%
2006-08-09 0 8.990 8.970 8.990 8.700 8.990 74,000 658,500 8.8986 2.034 2.030 2.034 1.968 2.034 327,064 2.0134 2.16%
2006-08-08 0 8.800 8.750 8.800 8.780 8.900 109,000 963,940 8.8435 1.991 1.980 1.991 1.987 2.014 481,756 2.0009 0.00%
2006-08-07 0 8.800 8.750 8.850 8.800 8.810 16,000 140,850 8.8031 1.991 1.980 2.002 1.991 1.993 70,716 1.9918 0.00%
2006-08-04 0 8.800 8.750 8.890 8.720 9.060 138,000 1,237,950 8.9707 1.991 1.980 2.011 1.973 2.050 609,930 2.0297 -1.12%
2006-08-03 0 8.900 8.900 8.940 8.800 8.900 146,000 1,295,010 8.8699 2.014 2.014 2.023 1.991 2.014 645,288 2.0069 1.95%
2006-08-02 0 8.730 8.730 8.760 8.730 8.840 1,057,518 9,305,213 8.7991 1.975 1.975 1.982 1.975 2.000 4,673,997 1.9908 -0.34%
2006-08-01 0 8.760 8.760 8.800 8.670 8.870 209,000 1,841,000 8.8086 1.982 1.982 1.991 1.962 2.007 923,734 1.9930 -0.34%
2006-07-31 0 8.790 8.750 8.790 8.690 8.880 845,000 7,387,660 8.7428 1.989 1.980 1.989 1.966 2.009 3,734,714 1.9781 -1.01%
2006-07-28 0 8.880 8.690 8.880 8.700 8.880 87,000 766,456 8.8098 2.009 1.966 2.009 1.968 2.009 384,521 1.9933 1.02%
2006-07-27 0 8.790 8.750 8.790 8.750 9.000 54,000 476,340 8.8211 1.989 1.980 1.989 1.980 2.036 238,668 1.9958 -0.11%
2006-07-26 0 8.800 8.810 8.820 8.700 8.820 51,000 446,630 8.7575 1.991 1.993 1.996 1.968 1.996 225,409 1.9814 0.92%
2006-07-25 0 8.720 8.700 8.720 8.700 8.770 120,000 1,047,090 8.7258 1.973 1.968 1.973 1.968 1.984 530,374 1.9742 -0.80%
2006-07-24 0 8.790 8.650 8.790 8.450 8.790 60,000 514,890 8.5815 1.989 1.957 1.989 1.912 1.989 265,187 1.9416 -0.11%
2006-07-21 0 8.800 8.700 8.800 8.450 8.800 315,000 2,711,200 8.6070 1.991 1.968 1.991 1.912 1.991 1,392,231 1.9474 2.92%
2006-07-20 0 8.550 8.500 8.550 8.500 8.550 444,000 3,728,950 8.3985 1.934 1.923 1.934 1.923 1.934 1,962,383 1.9002 2.40%
2006-07-19 0 8.350 8.300 8.350 8.300 8.350 64,000 532,450 8.3195 1.889 1.878 1.889 1.878 1.889 282,866 1.8823 0.00%
2006-07-18 0 8.350 8.300 8.350 8.200 8.450 2,054,000 17,089,250 8.3200 1.889 1.878 1.889 1.855 1.912 9,078,229 1.8824 0.00%
2006-07-17 0 8.350 8.300 8.400 8.100 8.500 923,000 7,640,800 8.2782 1.889 1.878 1.901 1.833 1.923 4,079,457 1.8730 -1.76%
2006-07-14 0 8.500 8.400 8.500 8.200 8.500 1,277,000 10,894,944 8.5317 1.923 1.901 1.923 1.855 1.923 5,644,060 1.9303 -1.16%
2006-07-13 0 8.600 8.550 8.650 8.500 8.700 283,000 2,420,850 8.5542 1.946 1.934 1.957 1.923 1.968 1,250,798 1.9354 -1.15%
2006-07-12 0 8.700 8.700 8.750 8.700 8.900 150,000 1,319,000 8.7933 1.968 1.968 1.980 1.968 2.014 662,967 1.9895 -1.69%
2006-07-11 0 8.850 8.850 8.900 8.800 9.000 1,452,000 12,862,900 8.8587 2.002 2.002 2.014 1.991 2.036 6,417,521 2.0043 0.57%
2006-07-10 0 8.800 8.800 8.850 8.700 8.900 63,000 555,050 8.8103 1.991 1.991 2.002 1.968 2.014 278,446 1.9934 1.15%
2006-07-07 0 8.700 8.650 8.750 8.650 8.900 524,000 4,591,100 8.7616 1.968 1.957 1.980 1.957 2.014 2,315,965 1.9824 -2.25%
2006-07-06 0 8.900 8.850 8.900 8.900 9.000 114,000 1,016,900 8.9202 2.014 2.002 2.014 2.014 2.036 503,855 2.0182 -0.56%
2006-07-05 0 8.950 8.900 8.950 8.900 9.100 89,000 798,550 8.9725 2.025 2.014 2.025 2.014 2.059 393,360 2.0301 -0.56%
2006-07-04 0 9.000 8.900 9.050 8.900 9.050 383,000 3,430,550 8.9570 2.036 2.014 2.048 2.014 2.048 1,692,776 2.0266 1.69%
2006-07-03 0 8.850 8.850 8.900 8.850 9.050 672,000 6,009,150 8.9422 2.002 2.002 2.014 2.002 2.048 2,970,092 2.0232 -0.56%
2006-06-30 0 8.900 8.850 8.900 8.700 8.950 249,000 2,208,700 8.8703 2.014 2.002 2.014 1.968 2.025 1,100,525 2.0070 2.89%
2006-06-29 0 8.650 8.650 8.750 8.600 8.750 70,000 607,150 8.6736 1.957 1.957 1.980 1.946 1.980 309,385 1.9624 0.58%
2006-06-28 0 8.600 8.600 8.650 8.500 8.700 79,000 680,500 8.6139 1.946 1.946 1.957 1.923 1.968 349,163 1.9489 -1.15%
2006-06-27 0 8.700 8.650 8.700 8.650 8.750 133,000 1,157,900 8.7060 1.968 1.957 1.968 1.957 1.980 587,831 1.9698 -1.14%
2006-06-26 0 8.800 8.550 8.800 8.400 8.800 253,000 2,154,150 8.5144 1.991 1.934 1.991 1.901 1.991 1,118,204 1.9264 3.53%
2006-06-23 0 8.500 8.450 8.500 8.350 8.500 213,000 1,791,650 8.4115 1.923 1.912 1.923 1.889 1.923 941,413 1.9031 0.00%
2006-06-22 0 8.500 8.450 8.550 8.450 8.550 81,000 687,900 8.4926 1.923 1.912 1.934 1.912 1.934 358,002 1.9215 0.00%
2006-06-21 0 8.500 8.500 8.600 8.400 8.600 334,000 2,838,500 8.4985 1.923 1.923 1.946 1.901 1.946 1,476,207 1.9228 0.59%
2006-06-20 0 8.450 8.400 8.450 8.250 8.700 1,904,000 15,927,900 8.3655 1.912 1.901 1.912 1.867 1.968 8,415,262 1.8927 -3.98%
2006-06-19 0 8.800 8.700 8.800 8.450 8.950 884,000 7,706,900 8.7182 1.991 1.968 1.991 1.912 2.025 3,907,086 1.9725 1.73%
2006-06-16 0 8.650 8.500 8.550 8.500 8.650 1,137,000 9,720,300 8.5491 1.957 1.923 1.934 1.923 1.957 5,025,290 1.9343 1.17%
2006-06-15 0 8.550 8.500 8.550 8.450 9.000 452,000 3,886,850 8.5992 1.934 1.923 1.934 1.912 2.036 1,997,741 1.9456 -1.16%
2006-06-14 0 8.650 8.550 8.650 8.350 8.750 1,285,000 10,963,350 8.5318 1.957 1.934 1.957 1.889 1.980 5,679,418 1.9304 1.17%
2006-06-13 0 8.550 8.550 8.650 8.450 8.800 271,000 2,307,500 8.5148 1.934 1.934 1.957 1.912 1.991 1,197,760 1.9265 -3.39%
2006-06-12 0 8.850 8.800 8.850 8.750 9.050 382,000 3,389,550 8.8732 2.002 1.991 2.002 1.980 2.048 1,688,356 2.0076 -0.56%
2006-06-09 0 8.900 8.800 8.850 8.500 9.050 1,650,000 14,562,000 8.8255 2.014 1.991 2.002 1.923 2.048 7,292,638 1.9968 -1.11%
2006-06-08 0 9.000 8.900 9.100 8.850 9.100 226,000 2,032,950 8.9954 2.036 2.014 2.059 2.002 2.059 998,870 2.0352 -1.64%
2006-06-07 0 9.150 9.150 9.350 9.150 9.350 77,000 714,200 9.2753 2.070 2.070 2.115 2.070 2.115 340,323 2.0986 -3.17%
2006-06-06 0 9.450 9.350 9.450 9.300 9.500 420,000 3,959,500 9.4274 2.138 2.115 2.138 2.104 2.149 1,856,308 2.1330 0.00%
2006-06-05 0 9.450 9.350 9.450 9.400 9.600 60,000 569,350 9.4892 2.138 2.115 2.138 2.127 2.172 265,187 2.1470 -0.53%
2006-06-02 0 9.500 9.500 9.650 9.500 9.700 581,000 5,592,450 9.6256 2.149 2.149 2.183 2.149 2.195 2,567,892 2.1778 -1.55%
2006-06-01 0 9.650 9.500 9.650 9.400 9.700 317,000 3,025,072 9.5428 2.183 2.149 2.183 2.127 2.195 1,401,070 2.1591 1.58%
2006-05-30 0 9.500 9.350 9.500 9.300 9.500 673,000 6,297,963 9.3580 2.149 2.115 2.149 2.104 2.149 2,974,512 2.1173 0.53%
2006-05-29 0 9.450 9.350 9.450 9.250 9.600 2,081,000 19,266,550 9.2583 2.138 2.115 2.138 2.093 2.172 9,197,563 2.0947 2.16%
2006-05-26 0 9.250 9.200 9.300 9.100 9.850 486,000 4,534,550 9.3303 2.093 2.082 2.104 2.059 2.229 2,148,013 2.1110 -1.60%
2006-05-25 0 9.400 9.400 9.450 9.350 9.700 59,000 556,700 9.4356 2.127 2.127 2.138 2.115 2.195 260,767 2.1349 -3.59%
2006-05-24 0 9.750 9.650 9.750 9.550 9.750 298,000 2,877,900 9.6574 2.206 2.183 2.206 2.161 2.206 1,317,095 2.1850 2.63%
2006-05-23 0 9.500 9.450 9.500 9.350 9.750 1,005,000 9,480,400 9.4332 2.149 2.138 2.149 2.115 2.206 4,441,879 2.1343 0.53%
2006-05-22 0 9.450 9.400 9.450 9.400 9.950 443,000 4,216,650 9.5184 2.138 2.127 2.138 2.127 2.251 1,957,963 2.1536 -3.57%
2006-05-19 0 9.800 9.750 9.850 9.750 10.35 448,000 4,553,900 10.165 2.217 2.206 2.229 2.206 2.342 1,980,062 2.2999 -4.39%
2006-05-18 0 10.25 10.20 10.35 9.650 10.75 631,000 6,456,700 10.232 2.319 2.308 2.342 2.183 2.432 2,788,881 2.3152 0.00%
2006-05-17 0 10.25 10.05 10.30 9.650 10.40 378,492 3,818,825 10.090 2.319 2.274 2.330 2.183 2.353 1,672,852 2.2828 3.54%
2006-05-16 0 9.900 9.600 9.900 9.450 10.00 1,261,000 12,364,750 9.8055 2.240 2.172 2.240 2.138 2.263 5,573,343 2.2186 -1.00%
2006-05-15 0 10.00 9.950 10.00 9.500 10.30 754,750 7,380,350 9.7785 2.263 2.251 2.263 2.149 2.330 3,335,829 2.2124 2.04%
2006-05-12 0 9.800 9.800 9.900 9.700 10.10 349,000 3,467,550 9.9357 2.217 2.217 2.240 2.195 2.285 1,542,503 2.2480 -4.85%
2006-05-11 0 10.30 10.30 10.40 10.30 10.60 664,565 6,921,913 10.416 2.330 2.330 2.353 2.330 2.398 2,937,231 2.3566 -0.96%
2006-05-10 0 10.40 10.40 10.50 10.30 10.65 919,600 9,555,730 10.391 2.353 2.353 2.376 2.330 2.410 4,064,430 2.3511 5.58%
2006-05-09 0 9.850 9.750 9.850 9.800 10.05 633,000 6,280,050 9.9211 2.229 2.206 2.229 2.217 2.274 2,797,721 2.2447 -0.51%
2006-05-08 0 9.900 9.850 9.900 9.450 9.900 311,400 3,042,470 9.7703 2.240 2.229 2.240 2.138 2.240 1,376,320 2.2106 4.76%
2006-05-04 0 9.450 9.350 9.450 9.400 9.550 273,000 2,579,950 9.4504 2.138 2.115 2.138 2.127 2.161 1,206,600 2.1382 2.16%
2006-05-03 0 9.250 9.400 9.450 9.250 9.450 105,000 980,700 9.3400 2.093 2.127 2.138 2.093 2.138 464,077 2.1132 0.00%
2006-05-02 0 9.250 9.250 9.700 9.200 9.400 504,000 4,648,400 9.2230 2.093 2.093 2.195 2.082 2.127 2,227,569 2.0868 0.54%
2006-04-28 0 9.200 9.100 9.200 8.500 9.200 611,000 5,567,350 9.1119 2.082 2.059 2.082 1.923 2.082 2,700,486 2.0616 0.00%
2006-04-27 0 9.200 9.100 9.200 9.050 9.200 798,350 7,234,408 9.0617 2.082 2.059 2.082 2.048 2.082 3,528,532 2.0503 2.22%
2006-04-26 0 9.000 8.800 9.000 8.600 9.000 355,000 3,116,750 8.7796 2.036 1.991 2.036 1.946 2.036 1,569,022 1.9864 1.12%
2006-04-25 0 8.900 8.750 8.900 8.600 9.050 205,000 1,790,300 8.7332 2.014 1.980 2.014 1.946 2.048 906,055 1.9759 -1.66%
2006-04-24 0 9.050 8.900 9.050 8.650 9.100 136,000 1,220,247 8.9724 2.048 2.014 2.048 1.957 2.059 601,090 2.0301 1.94%
2006-04-21 0 9.100 8.900 9.100 8.850 9.350 119,000 1,086,400 9.1294 2.009 1.965 2.009 1.953 2.064 539,112 2.0152 2.82%
2006-04-20 0 8.850 8.800 8.850 8.850 9.100 302,000 2,712,950 8.9833 1.953 1.942 1.953 1.953 2.009 1,368,166 1.9829 -5.85%
2006-04-19 0 9.400 9.100 9.450 9.000 9.400 517,000 4,773,100 9.2323 2.075 2.009 2.086 1.987 2.075 2,342,191 2.0379 5.62%
2006-04-18 0 8.900 8.900 9.300 8.800 9.200 371,000 3,341,734 9.0074 1.965 1.965 2.053 1.942 2.031 1,680,760 1.9882 0.00%
2006-04-13 0 8.900 8.800 8.900 8.800 8.950 101,000 899,200 8.9030 1.965 1.942 1.965 1.942 1.976 457,565 1.9652 0.00%
2006-04-12 0 8.900 8.750 8.900 8.650 9.000 108,000 949,050 8.7875 1.965 1.931 1.965 1.909 1.987 489,278 1.9397 0.56%
2006-04-11 0 8.850 8.850 8.900 8.800 9.000 328,000 2,919,300 8.9003 1.953 1.953 1.965 1.942 1.987 1,485,955 1.9646 0.57%
2006-04-10 0 8.800 8.700 8.800 8.600 8.800 256,000 2,237,300 8.7395 1.942 1.920 1.942 1.898 1.942 1,159,770 1.9291 0.00%
2006-04-07 0 8.800 8.800 8.850 8.550 9.000 935,000 8,233,100 8.8055 1.942 1.942 1.953 1.887 1.987 4,235,878 1.9437 2.92%
2006-04-06 0 8.550 8.550 8.600 8.200 8.800 993,000 8,489,050 8.5489 1.887 1.887 1.898 1.810 1.942 4,498,638 1.8870 3.01%
2006-04-04 0 8.300 8.250 8.300 8.250 8.350 119,000 987,950 8.3021 1.832 1.821 1.832 1.821 1.843 539,112 1.8326 -0.60%
2006-04-03 0 8.350 8.300 8.350 8.250 8.400 472,000 3,939,450 8.3463 1.843 1.832 1.843 1.821 1.854 2,138,326 1.8423 1.21%
2006-03-31 0 8.250 8.100 8.250 8.000 8.350 1,072,000 8,756,550 8.1684 1.821 1.788 1.821 1.766 1.843 4,856,536 1.8030 -1.20%
2006-03-30 0 8.350 8.350 8.400 8.350 8.500 604,000 5,051,050 8.3627 1.843 1.843 1.854 1.843 1.876 2,736,332 1.8459 -0.60%
2006-03-29 0 8.400 8.350 8.400 8.350 8.500 137,000 1,148,400 8.3825 1.854 1.843 1.854 1.843 1.876 620,658 1.8503 0.60%
2006-03-28 0 8.350 8.350 8.400 8.300 8.400 114,000 951,450 8.3461 1.843 1.843 1.854 1.832 1.854 516,460 1.8423 -0.60%
2006-03-27 0 8.400 8.350 8.450 8.200 8.400 331,000 2,751,600 8.3130 1.854 1.843 1.865 1.810 1.854 1,499,546 1.8350 1.20%
2006-03-24 0 8.300 8.300 8.350 8.300 8.400 967,000 8,057,450 8.3324 1.832 1.832 1.843 1.832 1.854 4,380,849 1.8392 -0.60%
2006-03-23 0 8.350 8.250 8.350 8.100 8.400 763,000 6,311,150 8.2715 1.843 1.821 1.843 1.788 1.854 3,456,658 1.8258 0.00%
2006-03-22 0 8.350 8.300 8.350 8.200 8.550 554,000 4,665,000 8.4206 1.843 1.832 1.843 1.810 1.887 2,509,814 1.8587 -2.91%
2006-03-21 0 8.600 8.500 8.600 8.100 8.650 1,311,500 11,026,175 8.4073 1.898 1.876 1.898 1.788 1.909 5,941,555 1.8558 5.52%
2006-03-20 0 8.150 8.100 8.150 7.750 8.150 767,000 6,189,250 8.0694 1.799 1.788 1.799 1.711 1.799 3,474,779 1.7812 4.49%
2006-03-17 0 7.800 7.750 7.800 7.600 7.800 229,076 1,764,766 7.7038 1.722 1.711 1.722 1.678 1.722 1,037,795 1.7005 2.63%
2006-03-16 0 7.600 7.550 7.600 7.550 7.650 543,000 4,125,550 7.5977 1.678 1.667 1.678 1.667 1.689 2,459,981 1.6771 0.66%
2006-03-15 0 7.550 7.550 7.600 7.550 7.600 467,000 3,541,000 7.5824 1.667 1.667 1.678 1.667 1.678 2,115,674 1.6737 -0.66%
2006-03-14 0 7.600 7.550 7.600 7.550 7.600 240,000 1,819,450 7.5810 1.678 1.667 1.678 1.667 1.678 1,087,284 1.6734 0.00%
2006-03-13 0 7.600 7.550 7.600 7.500 7.600 290,000 2,192,800 7.5614 1.678 1.667 1.678 1.656 1.678 1,313,802 1.6690 0.00%
2006-03-10 0 7.600 7.550 7.600 7.550 7.750 797,889 6,075,423 7.6144 1.678 1.667 1.678 1.667 1.711 3,614,717 1.6807 -0.65%
2006-03-09 0 7.650 7.600 7.650 7.550 7.700 399,000 3,047,650 7.6382 1.689 1.678 1.689 1.667 1.700 1,807,610 1.6860 1.32%
2006-03-08 0 7.550 7.550 7.600 7.450 7.600 1,488,000 11,209,100 7.5330 1.667 1.667 1.678 1.644 1.678 6,741,162 1.6628 0.00%
2006-03-07 0 7.550 7.550 7.600 7.550 7.700 859,000 6,535,550 7.6083 1.667 1.667 1.678 1.667 1.700 3,891,571 1.6794 -1.31%
2006-03-06 0 7.650 7.550 7.650 7.500 7.700 2,575,078 19,646,177 7.6294 1.689 1.667 1.689 1.656 1.700 11,666,007 1.6841 -1.29%
2006-03-03 0 7.750 7.700 7.750 7.650 7.850 3,138,207 24,401,274 7.7755 1.711 1.700 1.711 1.689 1.733 14,217,179 1.7163 -1.27%
2006-03-02 0 7.850 7.800 7.850 7.650 7.850 1,259,000 9,766,800 7.7576 1.733 1.722 1.733 1.689 1.733 5,703,712 1.7124 2.61%
2006-03-01 0 7.650 7.650 7.700 7.550 7.800 806,000 6,173,600 7.6596 1.689 1.689 1.700 1.667 1.722 3,651,463 1.6907 1.32%
2006-02-28 0 7.550 7.600 7.650 7.300 7.600 1,558,000 11,590,400 7.4393 1.667 1.678 1.689 1.611 1.678 7,058,287 1.6421 0.00%
2006-02-27 0 7.550 7.450 7.550 7.450 7.600 287,000 2,155,000 7.5087 1.667 1.644 1.667 1.644 1.678 1,300,211 1.6574 0.00%
2006-02-24 0 7.550 7.500 7.600 7.500 7.650 155,000 1,170,350 7.5506 1.667 1.656 1.678 1.656 1.689 702,204 1.6667 -1.31%
2006-02-23 0 7.650 7.600 7.650 7.500 7.750 574,000 4,368,350 7.6104 1.689 1.678 1.689 1.656 1.711 2,600,421 1.6799 0.00%
2006-02-22 0 7.650 7.600 7.650 7.500 7.750 1,045,000 7,930,350 7.5889 1.689 1.678 1.689 1.656 1.711 4,734,217 1.6751 -0.65%
2006-02-21 0 7.700 7.700 7.750 7.650 7.850 703,000 5,425,700 7.7179 1.700 1.700 1.711 1.689 1.733 3,184,837 1.7036 -0.65%
2006-02-20 0 7.750 7.700 7.750 7.450 7.750 1,084,000 8,292,000 7.6494 1.711 1.700 1.711 1.644 1.711 4,910,900 1.6885 3.33%
2006-02-17 0 7.500 7.450 7.550 7.450 7.600 107,000 803,000 7.5047 1.656 1.644 1.667 1.644 1.678 484,748 1.6565 -0.66%
2006-02-16 0 7.550 7.500 7.550 7.400 7.600 808,000 6,055,850 7.4949 1.667 1.656 1.667 1.633 1.678 3,660,524 1.6544 0.67%
2006-02-15 0 7.500 7.450 7.500 7.350 7.500 485,000 3,611,800 7.4470 1.656 1.644 1.656 1.622 1.656 2,197,220 1.6438 0.00%
2006-02-14 0 7.500 7.450 7.500 7.300 7.500 435,000 3,228,400 7.4216 1.656 1.644 1.656 1.611 1.656 1,970,703 1.6382 0.67%
2006-02-13 0 7.450 7.350 7.450 7.250 7.450 1,783,000 13,042,050 7.3147 1.644 1.622 1.644 1.600 1.644 8,077,616 1.6146 0.68%
2006-02-10 0 7.400 7.300 7.400 7.250 7.450 1,765,000 12,902,750 7.3103 1.633 1.611 1.633 1.600 1.644 7,996,069 1.6136 0.68%
2006-02-09 0 7.350 7.300 7.350 7.250 7.600 1,153,000 8,516,950 7.3868 1.622 1.611 1.622 1.600 1.678 5,223,495 1.6305 -0.68%
2006-02-08 0 7.400 7.350 7.400 7.150 7.500 1,958,000 14,202,100 7.2534 1.633 1.622 1.633 1.578 1.656 8,870,427 1.6011 -0.67%
2006-02-07 0 7.450 7.450 7.550 7.400 7.850 999,000 7,593,600 7.6012 1.644 1.644 1.667 1.633 1.733 4,525,821 1.6778 -1.97%
2006-02-06 0 7.600 7.550 7.600 7.350 7.600 814,000 6,067,500 7.4539 1.678 1.667 1.678 1.622 1.678 3,687,706 1.6453 2.70%
2006-02-03 0 7.400 7.400 7.450 7.400 7.500 414,000 3,068,750 7.4124 1.633 1.633 1.644 1.633 1.656 1,875,565 1.6362 -0.67%
2006-02-02 0 7.450 7.450 7.550 7.450 7.950 1,109,000 8,453,350 7.6225 1.644 1.644 1.667 1.644 1.755 5,024,159 1.6825 -5.10%
2006-02-01 0 7.850 7.850 7.900 7.750 8.000 1,184,000 9,280,600 7.8383 1.733 1.733 1.744 1.711 1.766 5,363,935 1.7302 -0.63%
2006-01-27 0 7.900 7.850 7.900 7.500 7.950 1,436,000 11,111,150 7.7376 1.744 1.733 1.744 1.656 1.755 6,505,584 1.7079 5.33%
2006-01-26 0 7.500 7.400 7.500 7.350 7.600 1,010,000 7,561,450 7.4866 1.656 1.633 1.656 1.622 1.678 4,575,654 1.6525 0.67%
2006-01-25 0 7.450 7.450 7.500 7.400 7.650 768,000 5,781,300 7.5277 1.644 1.644 1.656 1.633 1.689 3,479,309 1.6616 0.68%
2006-01-24 0 7.400 7.300 7.400 7.300 7.400 581,000 4,246,283 7.3086 1.633 1.611 1.633 1.611 1.633 2,632,134 1.6132 1.37%
2006-01-23 0 7.300 7.300 7.350 7.150 7.350 206,000 1,494,200 7.2534 1.611 1.611 1.622 1.578 1.622 933,252 1.6011 -1.35%
2006-01-20 0 7.400 7.350 7.400 7.350 7.600 1,125,000 8,360,950 7.4320 1.633 1.622 1.633 1.622 1.678 5,096,645 1.6405 0.00%
2006-01-19 0 7.400 7.400 7.500 7.200 7.500 893,000 6,608,300 7.4001 1.633 1.633 1.656 1.589 1.656 4,045,603 1.6335 2.78%
2006-01-18 0 7.200 7.150 7.200 7.150 7.350 1,021,000 7,370,250 7.2187 1.589 1.578 1.589 1.578 1.622 4,625,488 1.5934 -2.04%
2006-01-17 0 7.350 7.300 7.350 7.300 7.600 1,094,000 8,148,650 7.4485 1.622 1.611 1.622 1.611 1.678 4,956,204 1.6441 -0.68%
2006-01-16 0 7.400 7.350 7.400 7.350 7.500 684,000 5,084,400 7.4333 1.633 1.622 1.633 1.622 1.656 3,098,760 1.6408 0.00%
2006-01-13 0 7.400 7.300 7.450 7.250 7.400 509,000 3,730,500 7.3291 1.633 1.611 1.644 1.600 1.633 2,305,949 1.6178 1.37%
2006-01-12 0 7.300 7.300 7.350 7.250 7.700 1,094,900 8,154,526 7.4477 1.611 1.611 1.622 1.600 1.700 4,960,281 1.6440 -2.67%
2006-01-11 0 7.500 7.550 7.600 7.200 7.650 879,000 6,562,400 7.4658 1.656 1.667 1.678 1.589 1.689 3,982,178 1.6479 -1.32%
2006-01-10 0 7.600 7.550 7.600 7.550 7.850 531,000 4,106,650 7.7338 1.678 1.667 1.678 1.667 1.733 2,405,616 1.7071 -1.30%
2006-01-09 0 7.700 7.700 7.750 7.500 7.750 451,000 3,421,900 7.5874 1.700 1.700 1.711 1.656 1.711 2,043,188 1.6748 1.32%
2006-01-06 0 7.600 7.600 7.650 7.200 7.750 274,000 2,087,100 7.6172 1.678 1.678 1.689 1.589 1.711 1,241,316 1.6814 -0.65%
2006-01-05 0 7.650 7.650 7.700 7.550 7.800 1,051,000 8,069,550 7.6780 1.689 1.689 1.700 1.667 1.722 4,761,399 1.6948 1.32%
2006-01-04 0 7.550 7.550 7.600 7.300 7.600 1,373,000 10,256,500 7.4701 1.667 1.667 1.678 1.611 1.678 6,220,172 1.6489 2.72%
2006-01-03 0 7.350 7.300 7.350 6.950 7.450 313,294 2,275,423 7.2629 1.622 1.611 1.622 1.534 1.644 1,419,332 1.6032 2.80%
2005-12-30 0 7.150 7.100 7.150 6.950 7.150 881,000 6,246,850 7.0906 1.578 1.567 1.578 1.534 1.578 3,991,239 1.5651 0.00%
2005-12-29 0 7.150 7.000 7.050 7.000 7.200 777,000 5,536,400 7.1254 1.578 1.545 1.556 1.545 1.589 3,520,083 1.5728 1.42%
2005-12-28 0 7.050 7.000 7.050 6.900 7.100 1,026,000 7,217,400 7.0345 1.556 1.545 1.556 1.523 1.567 4,648,140 1.5528 2.17%
2005-12-23 0 6.900 6.850 6.900 6.900 7.050 979,000 6,774,026 6.9193 1.523 1.512 1.523 1.523 1.556 4,435,214 1.5273 -0.72%
2005-12-22 0 6.950 6.900 6.950 6.950 7.050 930,000 6,484,200 6.9723 1.534 1.523 1.534 1.534 1.556 4,213,226 1.5390 0.00%
2005-12-21 0 6.950 6.950 7.000 6.950 7.050 355,700 2,494,260 7.0123 1.534 1.534 1.545 1.534 1.556 1,611,446 1.5478 -0.71%
2005-12-20 0 7.000 7.000 7.050 6.950 7.050 1,056,460 7,401,351 7.0058 1.545 1.545 1.556 1.534 1.556 4,786,134 1.5464 -0.71%
2005-12-19 0 7.050 7.000 7.100 7.000 7.100 328,872 2,315,773 7.0416 1.556 1.545 1.567 1.545 1.567 1,489,906 1.5543 0.71%
2005-12-16 0 7.000 7.000 7.050 7.000 7.150 95,000 667,750 7.0289 1.545 1.545 1.556 1.545 1.578 430,383 1.5515 -1.41%
2005-12-15 0 7.100 7.050 7.100 6.900 7.200 331,000 2,342,212 7.0762 1.567 1.556 1.567 1.523 1.589 1,499,546 1.5619 -1.39%
2005-12-14 0 7.200 7.050 7.250 7.100 7.300 623,000 4,484,000 7.1974 1.589 1.556 1.600 1.567 1.611 2,822,409 1.5887 -0.69%
2005-12-13 0 7.250 7.200 7.250 7.000 7.250 1,806,000 12,995,150 7.1955 1.600 1.589 1.600 1.545 1.600 8,181,814 1.5883 2.11%
2005-12-12 0 7.100 7.050 7.150 6.850 7.200 1,667,000 11,833,900 7.0989 1.567 1.556 1.578 1.512 1.589 7,552,095 1.5670 2.16%
2005-12-09 0 6.950 6.900 6.950 6.900 7.000 98,000 680,900 6.9480 1.534 1.523 1.534 1.523 1.545 443,974 1.5336 -0.71%
2005-12-08 0 7.000 6.950 7.000 6.900 7.000 293,000 2,033,100 6.9389 1.545 1.534 1.545 1.523 1.545 1,327,393 1.5316 0.00%
2005-12-07 0 7.000 6.950 7.000 6.800 7.050 1,252,000 8,733,100 6.9753 1.545 1.534 1.545 1.501 1.556 5,671,999 1.5397 1.45%
2005-12-06 0 6.900 6.850 6.950 6.800 6.950 320,000 2,195,600 6.8613 1.523 1.512 1.534 1.501 1.534 1,449,712 1.5145 0.00%
2005-12-05 0 6.900 6.800 6.900 6.750 6.950 666,000 4,546,750 6.8270 1.523 1.501 1.523 1.490 1.534 3,017,214 1.5069 0.00%
2005-12-02 0 6.900 6.900 7.000 6.850 7.000 315,100 2,185,525 6.9360 1.523 1.523 1.545 1.512 1.545 1,427,514 1.5310 0.00%
2005-12-01 0 6.900 6.850 6.900 6.650 6.900 647,000 4,402,100 6.8039 1.523 1.512 1.523 1.468 1.523 2,931,137 1.5018 2.99%
2005-11-30 0 6.700 6.700 6.750 6.700 6.850 173,000 1,170,450 6.7656 1.479 1.479 1.490 1.479 1.512 783,751 1.4934 -0.74%
2005-11-29 0 6.750 6.700 6.750 6.600 6.800 174,000 1,163,000 6.6839 1.490 1.479 1.490 1.457 1.501 788,281 1.4754 -0.74%
2005-11-28 0 6.800 6.750 6.800 6.750 6.850 89,000 604,300 6.7899 1.501 1.490 1.501 1.490 1.512 403,201 1.4988 0.00%
2005-11-25 0 6.800 6.800 6.850 6.700 6.900 82,000 559,700 6.8256 1.501 1.501 1.512 1.479 1.523 371,489 1.5066 -0.73%
2005-11-24 0 6.850 6.750 6.850 6.700 6.850 78,000 533,250 6.8365 1.512 1.490 1.512 1.479 1.512 353,367 1.5091 0.00%
2005-11-23 0 6.850 6.750 6.850 6.750 6.850 359,000 2,452,800 6.8323 1.512 1.490 1.512 1.490 1.512 1,626,396 1.5081 3.01%
2005-11-22 0 6.650 6.650 6.700 6.650 6.750 106,000 712,850 6.7250 1.468 1.468 1.479 1.468 1.490 480,217 1.4844 -1.48%
2005-11-21 0 6.750 6.700 6.800 6.700 6.800 119,000 801,250 6.7332 1.490 1.479 1.501 1.479 1.501 539,112 1.4862 0.00%
2005-11-18 0 6.750 6.700 6.800 6.650 6.900 401,000 2,689,800 6.7077 1.490 1.479 1.501 1.468 1.523 1,816,671 1.4806 -1.46%
2005-11-17 0 6.850 6.700 6.850 6.550 6.850 305,000 2,046,600 6.7102 1.512 1.479 1.512 1.446 1.512 1,381,757 1.4812 1.48%
2005-11-16 0 6.750 6.700 6.750 6.650 6.800 319,000 2,132,150 6.6839 1.490 1.479 1.490 1.468 1.501 1,445,182 1.4754 -0.74%
2005-11-15 0 6.800 6.800 6.850 6.700 6.850 466,000 3,161,800 6.7850 1.501 1.501 1.512 1.479 1.512 2,111,144 1.4977 0.74%
2005-11-14 0 6.750 6.700 6.750 6.750 6.850 604,000 4,095,050 6.7799 1.490 1.479 1.490 1.490 1.512 2,736,332 1.4965 -2.88%
2005-11-11 0 6.950 6.850 6.950 6.700 6.950 828,000 5,682,100 6.8624 1.534 1.512 1.534 1.479 1.534 3,751,131 1.5148 4.51%
2005-11-10 0 6.650 6.600 6.700 6.600 6.750 228,000 1,526,705 6.6961 1.468 1.457 1.479 1.457 1.490 1,032,920 1.4780 -0.75%
2005-11-09 0 6.700 6.650 6.700 6.650 6.750 180,246 1,210,388 6.7152 1.479 1.468 1.479 1.468 1.490 816,578 1.4823 0.00%
2005-11-08 0 6.700 6.650 6.700 6.600 6.750 336,800 2,254,910 6.6951 1.479 1.468 1.479 1.457 1.490 1,525,822 1.4778 0.00%
2005-11-07 0 6.700 6.650 6.700 6.550 6.700 168,000 1,118,250 6.6563 1.479 1.468 1.479 1.446 1.479 761,099 1.4693 0.00%
2005-11-04 0 6.700 6.700 6.750 6.700 6.750 400,800 2,686,100 6.7018 1.479 1.479 1.490 1.479 1.490 1,815,765 1.4793 0.75%
2005-11-03 0 6.650 6.650 6.700 6.550 6.700 765,000 5,059,200 6.6133 1.468 1.468 1.479 1.446 1.479 3,465,718 1.4598 0.76%
2005-11-02 0 6.600 6.600 6.650 6.550 6.750 924,900 6,091,325 6.5859 1.457 1.457 1.468 1.446 1.490 4,190,122 1.4537 -1.49%
2005-11-01 0 6.700 6.650 6.700 6.600 7.000 786,000 5,331,100 6.7826 1.479 1.468 1.479 1.457 1.545 3,560,856 1.4971 0.75%
2005-10-31 0 6.650 6.550 6.700 6.450 6.700 2,391,925 15,864,655 6.6326 1.468 1.446 1.479 1.424 1.479 10,836,260 1.4640 0.00%
2005-10-28 0 6.650 6.600 6.700 6.250 6.650 1,171,000 7,652,450 6.5350 1.468 1.457 1.479 1.380 1.468 5,305,041 1.4425 -0.75%
2005-10-27 0 6.700 6.600 6.700 6.550 6.700 435,000 2,873,550 6.6059 1.479 1.457 1.479 1.446 1.479 1,970,703 1.4581 0.00%
2005-10-26 0 6.700 6.650 6.750 6.550 6.750 1,093,000 7,235,150 6.6195 1.479 1.468 1.490 1.446 1.490 4,951,674 1.4612 0.00%
2005-10-25 0 6.700 6.600 6.700 6.600 6.950 570,000 3,887,300 6.8198 1.479 1.457 1.479 1.457 1.534 2,582,300 1.5054 0.00%
2005-10-24 0 6.700 6.550 6.700 6.550 6.700 535,000 3,526,600 6.5918 1.479 1.446 1.479 1.446 1.479 2,423,738 1.4550 1.52%
2005-10-21 0 6.600 6.600 6.650 6.550 6.700 644,076 4,258,602 6.6120 1.457 1.457 1.468 1.446 1.479 2,917,890 1.4595 -0.75%
2005-10-20 0 6.650 6.600 6.650 6.600 6.700 582,000 3,845,000 6.6065 1.468 1.457 1.468 1.457 1.479 2,636,664 1.4583 0.76%
2005-10-19 0 6.600 6.550 6.600 6.550 6.700 740,000 4,877,650 6.5914 1.457 1.446 1.457 1.446 1.479 3,352,460 1.4549 -2.22%
2005-10-18 0 6.750 6.700 6.800 6.650 6.800 367,000 2,459,400 6.7014 1.490 1.479 1.501 1.468 1.501 1,662,639 1.4792 -0.74%
2005-10-17 0 6.800 6.750 6.800 6.600 6.800 430,500 2,890,650 6.7146 1.501 1.490 1.501 1.457 1.501 1,950,316 1.4821 1.49%
2005-10-14 0 6.700 6.700 6.750 6.700 6.850 615,000 4,137,650 6.7279 1.479 1.479 1.490 1.479 1.512 2,786,166 1.4851 -2.19%
2005-10-13 0 6.850 6.800 6.850 6.550 6.900 1,755,000 11,849,850 6.7521 1.512 1.501 1.512 1.446 1.523 7,950,766 1.4904 0.74%
2005-10-12 0 6.800 6.800 6.850 6.700 6.900 1,086,000 7,407,550 6.8209 1.501 1.501 1.512 1.479 1.523 4,919,961 1.5056 -2.16%
2005-10-10 0 6.950 6.900 6.950 6.750 7.000 692,000 4,777,450 6.9038 1.534 1.523 1.534 1.490 1.545 3,135,003 1.5239 2.96%
2005-10-07 0 6.750 6.750 6.800 6.650 6.800 535,000 3,591,400 6.7129 1.490 1.490 1.501 1.468 1.501 2,423,738 1.4818 0.00%
2005-10-06 0 6.750 6.750 6.800 6.500 6.850 1,046,000 6,930,650 6.6259 1.490 1.490 1.501 1.435 1.512 4,738,747 1.4625 0.00%
2005-10-05 0 6.750 6.650 6.750 6.700 6.950 2,516,000 16,922,300 6.7259 1.490 1.468 1.490 1.479 1.534 11,398,363 1.4846 -3.57%
2005-10-04 0 7.000 6.950 7.000 6.950 7.150 1,072,000 7,527,200 7.0216 1.545 1.534 1.545 1.534 1.578 4,856,536 1.5499 0.00%
2005-10-03 0 7.000 6.950 7.000 6.850 7.050 1,362,000 9,518,350 6.9885 1.545 1.534 1.545 1.512 1.556 6,170,338 1.5426 0.00%
2005-09-30 0 7.000 6.950 7.000 6.900 7.100 2,266,707 15,750,657 6.9487 1.545 1.534 1.545 1.523 1.567 10,268,978 1.5338 1.45%
2005-09-29 0 6.900 6.800 6.900 6.650 6.950 2,718,000 18,499,350 6.8062 1.523 1.501 1.523 1.468 1.534 12,313,494 1.5024 2.99%
2005-09-28 0 6.700 6.650 6.700 6.550 6.700 866,000 5,716,068 6.6005 1.479 1.468 1.479 1.446 1.479 3,923,284 1.4570 0.00%
2005-09-27 0 6.700 6.650 6.750 6.700 6.750 563,000 3,775,400 6.7059 1.479 1.468 1.490 1.479 1.490 2,550,588 1.4802 0.00%
2005-09-26 0 6.700 6.650 6.700 6.600 6.700 112,000 746,450 6.6647 1.479 1.468 1.479 1.457 1.479 507,399 1.4711 0.00%
2005-09-23 0 6.700 6.650 6.750 6.600 6.700 688,000 4,587,550 6.6680 1.479 1.468 1.490 1.457 1.479 3,116,881 1.4718 0.00%
2005-09-22 0 6.700 6.650 6.700 6.600 6.700 249,000 1,659,463 6.6645 1.479 1.468 1.479 1.457 1.479 1,128,057 1.4711 -0.74%
2005-09-21 0 6.750 6.700 6.750 6.550 6.750 375,000 2,509,380 6.6917 1.490 1.479 1.490 1.446 1.490 1,698,882 1.4771 1.50%
2005-09-20 0 6.650 6.650 6.700 6.500 6.700 247,000 1,642,700 6.6506 1.468 1.468 1.479 1.435 1.479 1,118,997 1.4680 0.76%
2005-09-16 0 6.600 6.550 6.600 6.500 6.600 242,000 1,589,750 6.5692 1.457 1.446 1.457 1.435 1.457 1,096,345 1.4500 0.00%
2005-09-15 0 6.600 6.550 6.600 6.550 6.650 145,000 954,550 6.5831 1.457 1.446 1.457 1.446 1.468 656,901 1.4531 -0.75%
2005-09-14 0 6.650 6.600 6.700 6.600 6.700 739,000 4,924,700 6.6640 1.468 1.457 1.479 1.457 1.479 3,347,929 1.4710 -0.75%
2005-09-13 0 6.700 6.650 6.700 6.650 6.700 185,000 1,239,450 6.6997 1.479 1.468 1.479 1.468 1.479 838,115 1.4789 0.00%
2005-09-12 0 6.700 6.650 6.750 6.600 6.800 173,000 1,156,950 6.6876 1.479 1.468 1.490 1.457 1.501 783,751 1.4762 0.00%
2005-09-09 0 6.700 6.650 6.700 6.650 6.700 41,000 274,050 6.6841 1.479 1.468 1.479 1.468 1.479 185,744 1.4754 -0.74%
2005-09-08 0 6.750 6.700 6.750 6.650 6.750 101,000 678,300 6.7158 1.490 1.479 1.490 1.468 1.490 457,565 1.4824 0.00%
2005-09-07 0 6.750 6.700 6.750 6.700 6.750 268,000 1,797,500 6.7071 1.490 1.479 1.490 1.479 1.490 1,214,134 1.4805 0.00%
2005-09-06 0 6.750 6.650 6.750 6.600 6.750 803,000 5,368,850 6.6860 1.490 1.468 1.490 1.457 1.490 3,637,872 1.4758 0.75%
2005-09-05 0 6.700 6.650 6.700 6.600 6.700 278,000 1,842,850 6.6290 1.479 1.468 1.479 1.457 1.479 1,259,438 1.4632 1.52%
2005-09-02 0 6.600 6.550 6.600 6.600 6.750 529,000 3,519,850 6.6538 1.457 1.446 1.457 1.457 1.490 2,396,556 1.4687 -1.49%
2005-09-01 0 6.700 6.650 6.700 6.650 6.800 2,189,000 14,751,000 6.7387 1.479 1.468 1.479 1.468 1.501 9,916,938 1.4875 -0.74%
2005-08-31 0 6.750 6.700 6.750 6.600 6.750 1,504,000 10,133,311 6.7376 1.490 1.479 1.490 1.457 1.490 6,813,648 1.4872 0.00%
2005-08-30 0 6.750 6.750 6.800 6.650 6.850 847,000 5,723,200 6.7570 1.490 1.490 1.501 1.468 1.512 3,837,207 1.4915 0.75%
2005-08-29 0 6.700 6.650 6.700 6.650 6.950 617,000 4,154,650 6.7336 1.479 1.468 1.479 1.468 1.534 2,795,226 1.4863 -3.60%
2005-08-26 0 6.950 6.900 6.950 6.750 7.000 1,176,600 8,096,032 6.8809 1.534 1.523 1.534 1.490 1.545 5,330,411 1.5188 -1.42%
2005-08-25 0 7.050 7.000 7.050 6.800 7.100 1,094,000 7,628,850 6.9734 1.556 1.545 1.556 1.501 1.567 4,956,204 1.5393 0.00%
2005-08-24 0 7.050 7.050 7.100 6.950 7.150 3,597,000 25,202,950 7.0067 1.556 1.556 1.567 1.534 1.578 16,295,672 1.5466 -0.70%
2005-08-23 0 7.100 7.100 7.150 7.050 7.250 1,347,000 9,569,799 7.1045 1.567 1.567 1.578 1.556 1.600 6,102,383 1.5682 -2.07%
2005-08-22 0 7.250 7.150 7.250 6.950 7.250 537,500 3,831,211 7.1278 1.600 1.578 1.600 1.534 1.600 2,435,064 1.5734 0.00%
2005-08-19 0 7.250 7.100 7.250 7.050 7.300 1,155,000 8,251,700 7.1443 1.600 1.567 1.600 1.556 1.611 5,232,555 1.5770 0.00%
2005-08-18 0 7.250 7.200 7.300 7.100 7.400 858,000 6,232,350 7.2638 1.600 1.589 1.611 1.567 1.633 3,887,041 1.6034 -2.03%
2005-08-17 0 7.400 7.350 7.400 7.100 7.500 1,395,000 10,267,500 7.3602 1.633 1.622 1.633 1.567 1.656 6,319,839 1.6246 2.78%
2005-08-16 0 7.200 7.000 7.050 6.950 7.300 895,000 6,413,175 7.1656 1.589 1.545 1.556 1.534 1.611 4,054,664 1.5817 -0.69%
2005-08-15 0 7.250 7.200 7.300 6.850 7.250 523,000 3,658,550 6.9953 1.600 1.589 1.611 1.512 1.600 2,369,374 1.5441 5.07%
2005-08-12 0 6.900 6.850 6.900 6.850 6.950 197,724 1,362,396 6.8904 1.523 1.512 1.523 1.512 1.534 895,759 1.5209 -0.72%
2005-08-11 0 6.950 6.950 7.050 6.950 7.100 517,000 3,627,950 7.0173 1.534 1.534 1.556 1.534 1.567 2,342,191 1.5490 -1.42%
2005-08-10 0 7.050 7.050 7.100 7.000 7.300 308,000 2,185,100 7.0945 1.556 1.556 1.567 1.545 1.611 1,395,348 1.5660 0.71%
2005-08-09 0 7.000 7.000 7.050 7.000 7.100 455,000 3,216,500 7.0692 1.545 1.545 1.556 1.545 1.567 2,061,310 1.5604 0.00%
2005-08-08 0 7.000 6.950 7.000 6.900 7.100 842,427 5,878,175 6.9777 1.545 1.534 1.545 1.523 1.567 3,816,490 1.5402 0.72%
2005-08-05 0 6.950 6.900 7.000 6.850 7.000 461,000 3,207,950 6.9587 1.534 1.523 1.545 1.512 1.545 2,088,492 1.5360 -1.42%
2005-08-04 0 7.050 7.000 7.050 6.950 7.150 962,107 6,741,728 7.0073 1.556 1.545 1.556 1.534 1.578 4,358,682 1.5467 -0.70%
2005-08-03 0 7.100 7.000 7.100 6.900 7.150 1,332,000 9,339,950 7.0120 1.567 1.545 1.567 1.523 1.578 6,034,427 1.5478 -0.70%
2005-08-02 0 7.150 7.150 7.200 7.050 7.250 963,000 6,893,400 7.1583 1.578 1.578 1.589 1.556 1.600 4,362,728 1.5801 0.00%
2005-08-01 0 7.150 7.150 7.200 7.150 7.400 396,000 2,853,950 7.2069 1.578 1.578 1.589 1.578 1.633 1,794,019 1.5908 -0.69%
2005-07-29 0 7.200 7.150 7.200 7.100 7.200 480,000 3,433,300 7.1527 1.589 1.578 1.589 1.567 1.589 2,174,568 1.5788 0.70%
2005-07-28 0 7.150 7.150 7.200 6.900 7.150 1,457,000 10,244,500 7.0312 1.578 1.578 1.589 1.523 1.578 6,600,721 1.5520 2.88%
2005-07-27 0 6.950 6.950 7.000 6.850 7.000 344,000 2,384,200 6.9308 1.534 1.534 1.545 1.512 1.545 1,558,441 1.5299 0.00%
2005-07-26 0 6.950 6.900 6.950 6.800 7.000 360,000 2,492,350 6.9232 1.534 1.523 1.534 1.501 1.545 1,630,926 1.5282 -0.71%
2005-07-25 0 7.000 6.950 7.000 6.900 7.100 321,000 2,247,200 7.0006 1.545 1.534 1.545 1.523 1.567 1,454,243 1.5453 -0.71%
2005-07-22 0 7.050 6.950 7.000 6.950 7.100 1,507,000 10,562,250 7.0088 1.556 1.534 1.545 1.534 1.567 6,827,239 1.5471 2.92%
2005-07-21 0 6.850 6.800 6.900 6.800 7.100 729,000 5,099,824 6.9956 1.512 1.501 1.523 1.501 1.567 3,302,626 1.5442 -3.52%
2005-07-20 0 7.100 7.050 7.100 6.700 7.100 2,147,000 15,014,200 6.9931 1.567 1.556 1.567 1.479 1.567 9,726,663 1.5436 6.77%
2005-07-19 0 6.650 6.650 6.700 6.600 6.700 359,000 2,372,550 6.6088 1.468 1.468 1.479 1.457 1.479 1,626,396 1.4588 0.00%
2005-07-18 0 6.650 6.600 6.650 6.500 6.650 311,293 2,045,075 6.5696 1.468 1.457 1.468 1.435 1.468 1,410,267 1.4501 0.00%
2005-07-15 0 6.650 6.600 6.650 6.600 6.750 526,000 3,487,000 6.6293 1.468 1.457 1.468 1.457 1.490 2,382,965 1.4633 -2.92%
2005-07-14 0 6.850 6.800 6.850 6.800 6.900 477,000 3,264,200 6.8432 1.512 1.501 1.512 1.501 1.523 2,160,977 1.5105 0.74%
2005-07-13 0 6.800 6.800 6.850 6.650 6.850 948,700 6,450,020 6.7988 1.501 1.501 1.512 1.468 1.512 4,297,944 1.5007 1.49%
2005-07-12 0 6.700 6.650 6.750 6.600 6.750 363,000 2,421,200 6.6700 1.479 1.468 1.490 1.457 1.490 1,644,517 1.4723 0.00%
2005-07-11 0 6.700 6.700 6.750 6.450 6.750 780,000 5,207,550 6.6763 1.479 1.479 1.490 1.424 1.490 3,533,674 1.4737 3.08%
2005-07-08 0 6.500 6.450 6.500 6.400 6.550 297,000 1,922,500 6.4731 1.435 1.424 1.435 1.413 1.446 1,345,514 1.4288 0.00%
2005-07-07 0 6.500 6.450 6.500 6.350 6.600 610,000 3,946,600 6.4698 1.435 1.424 1.435 1.402 1.457 2,763,514 1.4281 -0.76%
2005-07-06 0 6.550 6.500 6.550 6.500 6.600 194,500 1,273,800 6.5491 1.446 1.435 1.446 1.435 1.457 881,153 1.4456 0.00%
2005-07-05 0 6.550 6.550 6.600 6.550 6.650 127,000 838,578 6.6030 1.446 1.446 1.457 1.446 1.468 575,355 1.4575 -2.24%
2005-07-04 0 6.700 6.600 6.750 6.500 6.750 676,300 4,509,820 6.6684 1.479 1.457 1.490 1.435 1.490 3,063,876 1.4719 1.52%
2005-06-30 0 6.600 6.500 6.600 6.300 6.600 768,000 5,035,750 6.5570 1.457 1.435 1.457 1.391 1.457 3,479,309 1.4473 2.33%
2005-06-29 0 6.450 6.500 6.550 6.450 6.550 457,000 2,969,800 6.4985 1.424 1.435 1.446 1.424 1.446 2,070,370 1.4344 -0.77%
2005-06-28 0 6.500 6.400 6.550 6.400 6.550 265,000 1,712,700 6.4630 1.435 1.413 1.446 1.413 1.446 1,200,543 1.4266 -0.76%
2005-06-27 0 6.550 6.550 6.600 6.550 6.600 129,000 848,600 6.5783 1.446 1.446 1.457 1.446 1.457 584,415 1.4520 -0.76%
2005-06-24 0 6.600 6.550 6.600 6.550 6.700 326,000 2,161,000 6.6288 1.457 1.446 1.457 1.446 1.479 1,476,894 1.4632 -0.75%
2005-06-23 0 6.650 6.600 6.700 6.550 6.700 623,294 4,130,755 6.6273 1.468 1.457 1.479 1.446 1.479 2,823,741 1.4629 0.76%
2005-06-22 0 6.600 6.550 6.600 6.450 6.650 1,096,000 7,171,900 6.5437 1.457 1.446 1.457 1.424 1.468 4,965,265 1.4444 3.12%
2005-06-21 0 6.400 6.350 6.400 6.350 6.450 209,000 1,334,000 6.3828 1.413 1.402 1.413 1.402 1.424 946,843 1.4089 0.79%
2005-06-20 0 6.350 6.350 6.400 6.350 6.400 562,000 3,594,050 6.3951 1.402 1.402 1.413 1.402 1.413 2,546,057 1.4116 -0.78%
2005-06-17 0 6.400 6.300 6.400 6.300 6.400 460,018 2,916,960 6.3410 1.413 1.391 1.413 1.391 1.413 2,084,043 1.3997 0.79%
2005-06-16 0 6.350 6.300 6.350 6.350 6.400 520,000 3,309,100 6.3637 1.402 1.391 1.402 1.402 1.413 2,355,782 1.4047 0.00%
2005-06-15 0 6.350 6.350 6.400 6.300 6.400 366,000 2,332,650 6.3734 1.402 1.402 1.413 1.391 1.413 1,658,108 1.4068 -0.78%
2005-06-14 0 6.400 6.350 6.400 6.300 6.400 1,633,000 10,348,600 6.3372 1.413 1.402 1.413 1.391 1.413 7,398,063 1.3988 1.59%
2005-06-13 0 6.300 6.200 6.300 6.150 6.300 1,336,000 8,319,200 6.2269 1.391 1.369 1.391 1.358 1.391 6,052,549 1.3745 2.44%
2005-06-10 0 6.150 6.150 6.200 6.100 6.250 1,433,000 8,838,500 6.1678 1.358 1.358 1.369 1.346 1.380 6,491,993 1.3614 -0.81%
2005-06-09 0 6.200 6.150 6.200 6.100 6.250 671,000 4,158,350 6.1972 1.369 1.358 1.369 1.346 1.380 3,039,865 1.3679 0.00%
2005-06-08 0 6.200 6.200 6.250 6.200 6.250 535,665 3,321,524 6.2007 1.369 1.369 1.380 1.369 1.380 2,426,750 1.3687 1.64%
2005-06-07 0 6.100 6.050 6.100 6.050 6.200 2,774,000 16,998,900 6.1279 1.346 1.335 1.346 1.335 1.369 12,567,193 1.3526 -1.61%
2005-06-06 0 6.200 6.150 6.200 6.100 6.200 707,000 4,349,700 6.1523 1.369 1.358 1.369 1.346 1.369 3,202,958 1.3580 0.00%
2005-06-03 0 6.200 6.100 6.200 6.100 6.200 688,000 4,237,750 6.1595 1.369 1.346 1.369 1.346 1.369 3,116,881 1.3596 0.00%
2005-06-02 0 6.200 6.150 6.200 6.100 6.250 908,000 5,615,400 6.1844 1.369 1.358 1.369 1.346 1.380 4,113,559 1.3651 -0.80%
2005-06-01 0 6.250 6.150 6.300 6.150 6.400 1,406,000 8,896,500 6.3275 1.380 1.358 1.391 1.358 1.413 6,369,673 1.3967 0.00%
2005-05-31 0 6.250 6.250 6.300 6.200 6.300 1,355,000 8,466,700 6.2485 1.380 1.380 1.391 1.369 1.391 6,138,625 1.3793 -0.79%
2005-05-30 0 6.300 6.250 6.300 6.250 6.350 1,580,000 9,949,100 6.2969 1.391 1.380 1.391 1.380 1.402 7,157,954 1.3899 0.00%
2005-05-27 0 6.300 6.300 6.350 6.300 6.350 908,000 5,749,500 6.3320 1.391 1.391 1.402 1.391 1.402 4,113,559 1.3977 -0.79%
2005-05-26 0 6.350 6.300 6.350 6.300 6.400 687,000 4,359,350 6.3455 1.402 1.391 1.402 1.391 1.413 3,112,351 1.4007 -0.78%
2005-05-25 0 6.400 6.350 6.400 6.300 6.500 520,000 3,319,300 6.3833 1.413 1.402 1.413 1.391 1.435 2,355,782 1.4090 -1.54%
2005-05-24 0 6.500 6.400 6.500 6.350 6.500 380,053 2,426,426 6.3844 1.435 1.413 1.435 1.402 1.435 1,721,773 1.4093 1.56%
2005-05-23 0 6.400 6.350 6.500 6.350 6.550 376,000 2,410,050 6.4097 1.413 1.402 1.435 1.402 1.446 1,703,412 1.4148 -0.78%
2005-05-20 0 6.450 6.400 6.450 6.400 6.700 694,000 4,560,400 6.5712 1.424 1.413 1.424 1.413 1.479 3,144,064 1.4505 -0.77%
2005-05-19 0 6.500 6.400 6.500 6.300 6.500 888,000 5,671,000 6.3863 1.435 1.413 1.435 1.391 1.435 4,022,952 1.4097 2.36%
2005-05-18 0 6.350 6.250 6.350 6.300 6.350 92,000 581,400 6.3196 1.402 1.380 1.402 1.391 1.402 416,792 1.3949 -0.78%
2005-05-17 0 6.400 6.350 6.400 6.300 6.450 357,000 2,267,100 6.3504 1.413 1.402 1.413 1.391 1.424 1,617,335 1.4018 0.00%
2005-05-13 0 6.400 6.300 6.400 6.300 6.400 270,000 1,712,800 6.3437 1.413 1.391 1.413 1.391 1.413 1,223,195 1.4003 0.79%
2005-05-12 0 6.350 6.350 6.400 6.250 6.400 352,000 2,219,350 6.3050 1.402 1.402 1.413 1.380 1.413 1,594,684 1.3917 0.00%
2005-05-11 0 6.350 6.300 6.350 6.200 6.400 336,000 2,118,000 6.3036 1.402 1.391 1.402 1.369 1.413 1,522,198 1.3914 -0.78%
2005-05-10 0 6.400 6.350 6.450 6.250 6.450 273,000 1,745,600 6.3941 1.413 1.402 1.424 1.380 1.424 1,236,786 1.4114 -0.78%
2005-05-09 0 6.450 6.400 6.450 6.350 6.500 90,000 576,050 6.4006 1.424 1.413 1.424 1.402 1.435 407,732 1.4128 0.78%
2005-05-06 0 6.400 6.400 6.450 6.350 6.500 215,000 1,378,900 6.4135 1.413 1.413 1.424 1.402 1.435 974,025 1.4157 0.00%
2005-05-05 0 6.400 6.400 6.450 6.400 6.500 1,181,000 7,608,300 6.4423 1.413 1.413 1.424 1.413 1.435 5,350,344 1.4220 0.00%
2005-05-04 0 6.400 6.350 6.400 6.300 6.400 484,000 3,074,950 6.3532 1.413 1.402 1.413 1.391 1.413 2,192,690 1.4024 0.79%
2005-05-03 0 6.350 6.350 6.400 6.350 6.500 375,000 2,388,400 6.3691 1.402 1.402 1.413 1.402 1.435 1,698,882 1.4059 -0.78%
2005-04-29 0 6.400 6.350 6.400 6.300 6.400 718,000 4,545,060 6.3302 1.413 1.402 1.413 1.391 1.413 3,252,792 1.3973 0.00%
2005-04-28 0 6.400 6.350 6.400 6.300 6.400 437,000 2,773,800 6.3474 1.413 1.402 1.413 1.391 1.413 1,979,763 1.4011 1.59%
2005-04-27 0 6.300 6.300 6.350 6.200 6.450 909,000 5,782,900 6.3618 1.391 1.391 1.402 1.369 1.424 4,118,089 1.4043 0.00%
2005-04-26 0 6.300 6.250 6.300 6.100 6.300 245,000 1,522,750 6.2153 1.391 1.380 1.391 1.346 1.391 1,109,936 1.3719 2.44%
2005-04-25 0 6.150 6.150 6.200 6.100 6.200 183,000 1,128,000 6.1639 1.358 1.358 1.369 1.346 1.369 829,054 1.3606 -0.81%
2005-04-22 0 6.200 6.100 6.200 6.050 6.200 1,263,000 7,682,500 6.0827 1.369 1.346 1.369 1.335 1.369 5,721,833 1.3427 2.48%
2005-04-21 0 6.050 6.050 6.100 5.950 6.100 610,000 3,663,300 6.0054 1.335 1.335 1.346 1.313 1.346 2,763,514 1.3256 -0.82%
2005-04-20 0 6.100 6.050 6.100 6.000 6.100 1,371,000 8,285,600 6.0435 1.346 1.335 1.346 1.324 1.346 6,211,111 1.3340 0.00%
2005-04-19 0 6.100 6.000 6.050 6.000 6.150 1,451,000 8,805,200 6.0684 1.346 1.324 1.335 1.324 1.358 6,573,539 1.3395 1.67%
2005-04-18 0 6.000 5.950 6.000 5.950 6.100 2,117,000 12,711,150 6.0043 1.324 1.313 1.324 1.313 1.346 9,590,753 1.3254 -3.23%
2005-04-15 0 6.200 6.200 6.250 6.100 6.300 604,250 3,740,663 6.1906 1.369 1.369 1.380 1.346 1.391 2,737,465 1.3665 -1.59%
2005-04-14 0 6.300 6.250 6.300 6.250 6.450 255,000 1,604,750 6.2931 1.391 1.380 1.391 1.380 1.424 1,155,239 1.3891 -1.56%
2005-04-13 0 6.400 6.400 6.450 6.350 6.450 343,000 2,192,450 6.3920 1.413 1.413 1.424 1.402 1.424 1,553,910 1.4109 -0.78%
2005-04-12 0 6.450 6.400 6.450 6.400 6.450 63,000 404,500 6.4206 1.424 1.413 1.424 1.413 1.424 285,412 1.4172 0.00%
2005-04-11 0 6.450 6.400 6.450 6.450 6.500 681,000 4,392,800 6.4505 1.424 1.413 1.424 1.424 1.435 3,085,169 1.4238 -0.77%
2005-04-08 0 6.500 6.450 6.500 6.450 6.500 61,000 396,050 6.4926 1.435 1.424 1.435 1.424 1.435 276,351 1.4331 0.00%
2005-04-07 0 6.500 6.450 6.550 6.400 6.550 533,000 3,466,950 6.5046 1.435 1.424 1.446 1.413 1.446 2,414,677 1.4358 2.18%
2005-04-06 0 6.550 6.550 6.600 6.450 6.650 545,000 3,584,650 6.5773 1.404 1.404 1.415 1.383 1.426 2,542,198 1.4101 1.55%
2005-04-04 0 6.450 6.350 6.450 6.350 6.450 381,000 2,435,350 6.3920 1.383 1.361 1.383 1.361 1.383 1,777,207 1.3703 0.78%
2005-04-01 0 6.400 6.350 6.400 6.250 6.500 1,878,000 11,906,200 6.3398 1.372 1.361 1.372 1.340 1.393 8,760,089 1.3591 -1.54%
2005-03-31 0 6.500 6.450 6.500 6.450 6.850 2,881,000 18,940,800 6.5744 1.393 1.383 1.393 1.383 1.469 13,438,667 1.4094 -2.99%
2005-03-30 0 6.700 6.650 6.700 6.500 6.750 773,000 5,142,400 6.6525 1.436 1.426 1.436 1.393 1.447 3,605,723 1.4262 1.52%
2005-03-29 0 6.600 6.550 6.600 6.500 6.700 966,000 6,356,200 6.5799 1.415 1.404 1.415 1.393 1.436 4,505,988 1.4106 -1.49%
2005-03-24 0 6.700 6.650 6.700 6.650 6.850 2,749,000 18,493,100 6.7272 1.436 1.426 1.436 1.426 1.469 12,822,942 1.4422 -2.19%
2005-03-23 0 6.850 6.800 6.850 6.650 6.900 2,970,000 20,220,000 6.8081 1.469 1.458 1.469 1.426 1.479 13,853,815 1.4595 -0.72%
2005-03-22 0 6.900 6.850 6.900 6.800 7.000 1,140,000 7,832,400 6.8705 1.479 1.469 1.479 1.458 1.501 5,317,626 1.4729 -0.72%
2005-03-21 0 6.950 6.900 6.950 6.800 6.950 824,000 5,681,950 6.8956 1.490 1.479 1.490 1.458 1.490 3,843,617 1.4783 1.46%
2005-03-18 0 6.850 6.850 6.900 6.750 7.000 1,064,500 7,287,800 6.8462 1.469 1.469 1.479 1.447 1.501 4,965,450 1.4677 -2.14%
2005-03-17 0 7.000 6.950 7.050 6.950 7.050 1,410,000 9,874,750 7.0034 1.501 1.490 1.511 1.490 1.511 6,577,064 1.5014 -0.71%
2005-03-16 0 7.050 7.050 7.100 6.950 7.150 425,000 2,995,100 7.0473 1.511 1.511 1.522 1.490 1.533 1,982,448 1.5108 -1.40%
2005-03-15 0 7.150 7.100 7.150 6.950 7.150 1,318,000 9,316,400 7.0686 1.533 1.522 1.533 1.490 1.533 6,147,922 1.5154 0.70%
2005-03-14 0 7.100 7.100 7.150 7.100 7.200 1,467,000 10,421,950 7.1043 1.522 1.522 1.533 1.522 1.544 6,842,945 1.5230 -1.39%
2005-03-11 0 7.200 7.150 7.200 7.000 7.350 1,736,000 12,432,400 7.1615 1.544 1.533 1.544 1.501 1.576 8,097,718 1.5353 2.86%
2005-03-10 0 7.000 6.950 7.000 6.900 7.100 3,094,700 21,582,920 6.9742 1.501 1.490 1.501 1.479 1.522 14,435,488 1.4951 -1.41%
2005-03-09 0 7.100 7.100 7.150 7.100 7.300 1,879,000 13,520,800 7.1957 1.522 1.522 1.533 1.522 1.565 8,764,753 1.5426 -1.39%
2005-03-08 0 7.200 7.200 7.250 7.000 7.250 3,594,000 25,737,300 7.1612 1.544 1.544 1.554 1.501 1.554 16,764,515 1.5352 2.86%
2005-03-07 0 7.000 6.950 7.000 6.950 7.000 1,947,000 13,543,100 6.9559 1.501 1.490 1.501 1.490 1.501 9,081,945 1.4912 0.72%
2005-03-04 0 6.950 6.950 7.000 6.900 7.100 3,290,000 23,045,200 7.0046 1.490 1.490 1.501 1.479 1.522 15,346,482 1.5017 -0.71%
2005-03-03 0 7.000 6.950 7.000 6.800 7.050 4,442,888 30,824,711 6.9380 1.501 1.490 1.501 1.458 1.511 20,724,225 1.4874 2.94%
2005-03-02 0 6.800 6.750 6.850 6.650 6.850 3,405,000 22,843,000 6.7087 1.458 1.447 1.469 1.426 1.469 15,882,909 1.4382 0.00%
2005-03-01 0 6.800 6.800 6.850 6.700 6.850 1,820,000 12,282,100 6.7484 1.458 1.458 1.469 1.436 1.469 8,489,543 1.4467 0.74%
2005-02-28 0 6.750 6.750 6.800 6.600 6.900 3,393,000 22,973,800 6.7709 1.447 1.447 1.458 1.415 1.479 15,826,934 1.4516 3.85%
2005-02-25 0 6.500 6.500 6.600 6.500 6.650 817,000 5,357,000 6.5569 1.393 1.393 1.415 1.393 1.426 3,810,965 1.4057 -1.52%
2005-02-24 0 6.600 6.550 6.600 6.450 6.600 2,195,000 14,294,550 6.5123 1.415 1.404 1.415 1.383 1.415 10,238,762 1.3961 0.76%
2005-02-23 0 6.550 6.500 6.550 6.400 6.550 1,603,000 10,382,400 6.4769 1.404 1.393 1.404 1.372 1.404 7,477,328 1.3885 0.77%
2005-02-22 0 6.500 6.500 6.550 6.400 6.600 3,310,000 21,632,250 6.5354 1.393 1.393 1.404 1.372 1.415 15,439,773 1.4011 -1.52%
2005-02-21 0 6.600 6.550 6.600 6.550 6.700 3,364,000 22,186,000 6.5951 1.415 1.404 1.415 1.404 1.436 15,691,661 1.4139 0.76%
2005-02-18 0 6.550 6.500 6.550 6.350 6.600 8,090,000 52,438,900 6.4819 1.404 1.393 1.404 1.361 1.415 37,736,485 1.3896 3.15%
2005-02-17 0 6.350 6.300 6.350 6.150 6.450 5,760,000 36,379,150 6.3158 1.361 1.351 1.361 1.318 1.383 26,868,004 1.3540 2.42%
2005-02-16 0 6.200 6.150 6.200 6.100 6.200 1,947,000 11,996,150 6.1614 1.329 1.318 1.329 1.308 1.329 9,081,945 1.3209 1.64%
2005-02-15 0 6.100 6.050 6.100 6.000 6.100 4,381,000 26,683,200 6.0907 1.308 1.297 1.308 1.286 1.308 20,435,543 1.3057 0.00%
2005-02-14 0 6.100 6.050 6.100 6.050 6.300 2,506,600 15,492,070 6.1805 1.308 1.297 1.308 1.297 1.351 11,692,246 1.3250 -1.61%
2005-02-08 0 6.200 6.150 6.250 6.150 6.250 945,000 5,848,950 6.1894 1.329 1.318 1.340 1.318 1.340 4,408,032 1.3269 0.00%
2005-02-07 0 6.200 6.150 6.200 6.150 6.200 2,977,000 18,388,950 6.1770 1.329 1.318 1.329 1.318 1.329 13,886,467 1.3242 0.00%
2005-02-04 0 6.200 6.150 6.200 6.100 6.200 687,000 4,243,900 6.1774 1.329 1.318 1.329 1.308 1.329 3,204,569 1.3243 1.64%
2005-02-03 0 6.100 6.050 6.100 6.000 6.100 295,000 1,785,500 6.0525 1.308 1.297 1.308 1.286 1.308 1,376,052 1.2976 0.83%
2005-02-02 0 6.050 6.000 6.050 5.950 6.200 2,889,000 17,412,650 6.0272 1.297 1.286 1.297 1.276 1.329 13,475,983 1.2921 -3.20%
2005-02-01 0 6.250 6.150 6.250 6.150 6.250 2,608,000 16,115,200 6.1791 1.340 1.318 1.340 1.318 1.340 12,165,235 1.3247 0.81%
2005-01-31 0 6.200 6.200 6.250 6.150 6.250 1,879,000 11,651,700 6.2010 1.329 1.329 1.340 1.318 1.340 8,764,753 1.3294 0.81%
2005-01-28 0 6.150 6.100 6.150 6.100 6.150 143,000 878,600 6.1441 1.318 1.308 1.318 1.308 1.318 667,036 1.3172 0.00%
2005-01-27 0 6.150 6.100 6.150 6.100 6.150 382,000 2,345,500 6.1401 1.318 1.308 1.318 1.308 1.318 1,781,871 1.3163 0.00%
2005-01-26 0 6.150 6.100 6.150 6.100 6.150 292,000 1,793,500 6.1421 1.318 1.308 1.318 1.308 1.318 1,362,059 1.3168 0.00%
2005-01-25 0 6.150 6.100 6.150 6.050 6.150 254,000 1,551,500 6.1083 1.318 1.308 1.318 1.297 1.318 1,184,804 1.3095 0.82%
2005-01-24 0 6.100 6.050 6.100 6.000 6.150 789,000 4,787,650 6.0680 1.308 1.297 1.308 1.286 1.318 3,680,357 1.3009 -0.81%
2005-01-21 0 6.150 6.100 6.150 6.000 6.250 1,657,000 10,110,650 6.1018 1.318 1.308 1.318 1.286 1.340 7,729,216 1.3081 0.82%
2005-01-20 0 6.100 6.050 6.100 6.050 6.150 757,000 4,593,300 6.0678 1.308 1.297 1.308 1.297 1.318 3,531,090 1.3008 -0.81%
2005-01-19 0 6.150 6.100 6.150 6.100 6.150 190,000 1,166,800 6.1411 1.318 1.308 1.318 1.308 1.318 886,271 1.3165 0.00%
2005-01-18 0 6.150 6.150 6.200 6.150 6.200 206,000 1,275,950 6.1939 1.318 1.318 1.329 1.318 1.329 960,904 1.3279 -0.81%
2005-01-17 0 6.200 6.150 6.200 6.100 6.250 281,000 1,742,300 6.2004 1.329 1.318 1.329 1.308 1.340 1,310,748 1.3292 -0.80%
2005-01-14 0 6.250 6.200 6.250 6.200 6.300 1,800,000 11,246,900 6.2483 1.340 1.329 1.340 1.329 1.351 8,396,251 1.3395 -0.79%
2005-01-13 0 6.300 6.250 6.300 6.050 6.300 2,246,000 13,936,600 6.2051 1.351 1.340 1.351 1.297 1.351 10,476,656 1.3303 3.28%
2005-01-12 0 6.100 6.100 6.150 6.050 6.150 344,000 2,092,250 6.0821 1.308 1.308 1.318 1.297 1.318 1,604,617 1.3039 0.00%
2005-01-11 0 6.100 6.050 6.100 6.050 6.150 330,000 2,012,200 6.0976 1.308 1.297 1.308 1.297 1.318 1,539,313 1.3072 -0.81%
2005-01-10 0 6.150 6.100 6.150 5.900 6.150 898,000 5,439,106 6.0569 1.318 1.308 1.318 1.265 1.318 4,188,796 1.2985 1.65%
2005-01-07 0 6.050 6.200 6.250 6.000 6.250 1,824,000 11,039,200 6.0522 1.297 1.329 1.340 1.286 1.340 8,508,201 1.2975 -0.82%
2005-01-06 0 6.100 6.100 6.150 6.050 6.150 822,000 5,007,900 6.0923 1.308 1.308 1.318 1.297 1.318 3,834,288 1.3061 0.83%
2005-01-05 0 6.050 6.000 6.050 5.950 6.200 1,864,000 11,297,750 6.0610 1.297 1.286 1.297 1.276 1.329 8,694,785 1.2994 -0.82%
2005-01-04 0 6.100 6.050 6.150 6.000 6.300 904,000 5,500,600 6.0847 1.308 1.297 1.318 1.286 1.351 4,216,784 1.3045 -3.17%
2005-01-03 0 6.300 6.250 6.300 6.200 6.300 258,000 1,614,450 6.2576 1.351 1.340 1.351 1.329 1.351 1,203,463 1.3415 0.00%
2004-12-31 0 6.300 6.200 6.300 6.150 6.300 80,000 500,850 6.2606 1.351 1.329 1.351 1.318 1.351 373,167 1.3422 0.80%
2004-12-30 0 6.250 6.250 6.300 6.100 6.400 1,357,000 8,477,250 6.2471 1.340 1.340 1.351 1.308 1.372 6,329,841 1.3393 -2.34%
2004-12-29 0 6.400 6.300 6.450 6.350 6.450 958,000 6,109,400 6.3772 1.372 1.351 1.383 1.361 1.383 4,468,672 1.3672 0.79%
2004-12-28 0 6.350 6.300 6.350 6.250 6.450 780,000 4,971,500 6.3737 1.361 1.351 1.361 1.340 1.383 3,638,376 1.3664 1.60%
2004-12-24 0 6.250 6.150 6.300 6.150 6.250 324,000 2,014,100 6.2164 1.340 1.318 1.351 1.318 1.340 1,511,325 1.3327 0.00%
2004-12-23 0 6.250 6.200 6.300 6.250 6.350 364,000 2,275,300 6.2508 1.340 1.329 1.351 1.340 1.361 1,697,909 1.3401 0.00%
2004-12-22 0 6.250 6.200 6.300 6.250 6.350 145,000 910,750 6.2810 1.340 1.329 1.351 1.340 1.361 676,365 1.3465 -1.57%
2004-12-21 0 6.350 6.300 6.350 6.300 6.400 467,000 2,951,950 6.3211 1.361 1.351 1.361 1.351 1.372 2,178,361 1.3551 -0.78%
2004-12-20 0 6.400 6.250 6.450 6.300 6.450 660,000 4,208,450 6.3764 1.372 1.340 1.383 1.351 1.383 3,078,625 1.3670 0.00%
2004-12-17 0 6.400 6.250 6.400 6.250 6.400 623,000 3,924,200 6.2989 1.372 1.340 1.372 1.340 1.372 2,906,036 1.3504 1.59%
2004-12-16 0 6.300 6.250 6.350 6.150 6.350 921,000 5,747,800 6.2408 1.351 1.340 1.361 1.318 1.361 4,296,082 1.3379 0.80%
2004-12-15 0 6.250 6.200 6.250 6.000 6.250 1,192,000 7,343,900 6.1610 1.340 1.329 1.340 1.286 1.340 5,560,184 1.3208 3.31%
2004-12-14 0 6.050 6.050 6.100 6.050 6.100 477,000 2,891,700 6.0623 1.297 1.297 1.308 1.297 1.308 2,225,007 1.2996 0.00%
2004-12-13 0 6.050 6.050 6.100 6.000 6.150 1,230,000 7,487,700 6.0876 1.297 1.297 1.308 1.286 1.318 5,737,438 1.3051 -0.82%
2004-12-10 0 6.100 6.050 6.100 6.000 6.100 893,000 5,400,950 6.0481 1.308 1.297 1.308 1.286 1.308 4,165,474 1.2966 0.83%
2004-12-09 0 6.050 6.050 6.100 6.000 6.150 593,000 3,592,900 6.0589 1.297 1.297 1.308 1.286 1.318 2,766,098 1.2989 0.00%
2004-12-08 0 6.050 6.050 6.100 6.000 6.100 1,092,400 6,611,440 6.0522 1.297 1.297 1.308 1.286 1.308 5,095,592 1.2975 -0.82%
2004-12-07 0 6.100 6.100 6.150 6.100 6.250 173,000 1,062,500 6.1416 1.308 1.308 1.318 1.308 1.340 806,973 1.3166 -1.61%
2004-12-06 0 6.200 6.150 6.200 6.100 6.300 581,000 3,578,000 6.1583 1.329 1.318 1.329 1.308 1.351 2,710,123 1.3202 0.81%
2004-12-03 0 6.150 6.150 6.200 6.050 6.250 850,000 5,222,350 6.1439 1.318 1.318 1.329 1.297 1.340 3,964,896 1.3171 0.00%
2004-12-02 0 6.150 6.150 6.200 6.100 6.300 1,861,000 11,603,350 6.2350 1.318 1.318 1.329 1.308 1.351 8,680,791 1.3367 2.50%
2004-12-01 0 6.000 6.000 6.050 5.950 6.150 2,738,000 16,435,350 6.0027 1.286 1.286 1.297 1.276 1.318 12,771,631 1.2869 -1.64%
2004-11-30 0 6.100 6.100 6.150 6.100 6.350 2,071,000 12,755,900 6.1593 1.308 1.308 1.318 1.308 1.361 9,660,354 1.3204 -3.17%
2004-11-29 0 6.300 6.300 6.350 6.250 6.400 1,253,000 7,902,550 6.3069 1.351 1.351 1.361 1.340 1.372 5,844,724 1.3521 0.00%
2004-11-26 0 6.300 6.250 6.300 6.250 6.400 895,000 5,624,800 6.2847 1.351 1.340 1.351 1.340 1.372 4,174,803 1.3473 -1.56%
2004-11-25 0 6.400 6.300 6.400 6.300 6.500 427,000 2,733,000 6.4005 1.372 1.351 1.372 1.351 1.393 1,991,777 1.3721 -1.54%
2004-11-24 0 6.500 6.450 6.500 6.450 6.550 1,016,000 6,588,130 6.4844 1.393 1.383 1.393 1.383 1.404 4,739,217 1.3901 0.78%
2004-11-23 0 6.450 6.450 6.500 6.400 6.500 493,000 3,182,400 6.4552 1.383 1.383 1.393 1.372 1.393 2,299,640 1.3839 -0.77%
2004-11-22 0 6.500 6.450 6.500 6.400 6.500 254,000 1,633,900 6.4327 1.393 1.383 1.393 1.372 1.393 1,184,804 1.3790 -0.76%
2004-11-19 0 6.550 6.500 6.550 6.500 6.550 284,000 1,854,800 6.5310 1.404 1.393 1.404 1.393 1.404 1,324,742 1.4001 0.77%
2004-11-18 0 6.500 6.450 6.500 6.400 6.500 583,000 3,760,950 6.4510 1.393 1.383 1.393 1.372 1.393 2,719,453 1.3830 0.00%
2004-11-17 0 6.500 6.450 6.500 6.400 6.550 614,000 3,977,900 6.4787 1.393 1.383 1.393 1.372 1.404 2,864,055 1.3889 0.78%
2004-11-16 0 6.450 6.400 6.450 6.400 6.500 666,000 4,298,200 6.4538 1.383 1.372 1.383 1.372 1.393 3,106,613 1.3836 -0.77%
2004-11-15 0 6.500 6.500 6.550 6.450 6.600 1,026,000 6,682,600 6.5133 1.393 1.393 1.404 1.383 1.415 4,785,863 1.3963 0.00%
2004-11-12 0 6.500 6.400 6.500 6.450 6.600 585,000 3,808,800 6.5108 1.393 1.372 1.393 1.383 1.415 2,728,782 1.3958 0.00%
2004-11-11 0 6.500 6.500 6.550 6.400 6.650 1,141,000 7,452,450 6.5315 1.393 1.393 1.404 1.372 1.426 5,322,290 1.4002 0.78%
2004-11-10 0 6.450 6.450 6.500 6.400 6.500 1,092,000 7,023,950 6.4322 1.383 1.383 1.393 1.372 1.393 5,093,726 1.3789 2.38%
2004-11-09 0 6.300 6.300 6.350 6.300 6.450 1,245,000 7,887,850 6.3356 1.351 1.351 1.361 1.351 1.383 5,807,407 1.3582 -2.33%
2004-11-08 0 6.450 6.350 6.450 6.350 6.450 346,000 2,221,050 6.4192 1.383 1.361 1.383 1.361 1.383 1,613,946 1.3762 0.00%
2004-11-05 0 6.450 6.450 6.500 6.450 6.650 687,000 4,489,750 6.5353 1.383 1.383 1.393 1.383 1.426 3,204,569 1.4010 -0.77%
2004-11-04 0 6.500 6.400 6.500 6.400 6.800 529,000 3,508,850 6.6330 1.393 1.372 1.393 1.372 1.458 2,467,565 1.4220 -2.26%
2004-11-03 0 6.650 6.600 6.650 6.600 6.750 316,000 2,104,550 6.6600 1.426 1.415 1.426 1.415 1.447 1,474,009 1.4278 0.00%
2004-11-02 0 6.650 6.650 6.700 6.550 6.700 1,630,000 10,854,400 6.6591 1.426 1.426 1.436 1.404 1.436 7,603,272 1.4276 2.31%
2004-11-01 0 6.500 6.450 6.500 6.400 6.550 720,000 4,676,550 6.4952 1.393 1.383 1.393 1.372 1.404 3,358,501 1.3925 2.36%
2004-10-29 0 6.350 6.300 6.400 6.250 6.400 699,000 4,432,550 6.3413 1.361 1.351 1.372 1.340 1.372 3,260,544 1.3595 0.00%
2004-10-28 0 6.350 6.350 6.400 6.350 6.450 816,000 5,213,550 6.3892 1.361 1.361 1.372 1.361 1.383 3,806,301 1.3697 0.00%
2004-10-27 0 6.350 6.300 6.350 6.300 6.400 1,831,000 11,603,200 6.3371 1.361 1.351 1.361 1.351 1.372 8,540,853 1.3586 1.60%
2004-10-26 0 6.250 6.200 6.250 5.950 6.250 882,000 5,379,750 6.0995 1.340 1.329 1.340 1.276 1.340 4,114,163 1.3076 5.04%
2004-10-25 0 5.950 5.950 6.000 5.850 6.000 619,000 3,698,500 5.9750 1.276 1.276 1.286 1.254 1.286 2,887,378 1.2809 -0.83%
2004-10-21 0 6.000 5.950 6.000 5.750 6.000 1,568,000 9,238,250 5.8917 1.286 1.276 1.286 1.233 1.286 7,314,068 1.2631 0.00%
2004-10-20 0 6.000 5.950 6.000 5.900 6.300 3,086,000 18,496,500 5.9937 1.286 1.276 1.286 1.265 1.351 14,394,906 1.2849 -4.76%
2004-10-19 0 6.300 6.250 6.300 6.200 6.300 518,000 3,250,850 6.2758 1.351 1.340 1.351 1.329 1.351 2,416,255 1.3454 0.80%
2004-10-18 0 6.250 6.200 6.300 6.250 6.350 181,000 1,135,450 6.2732 1.340 1.329 1.351 1.340 1.361 844,290 1.3449 -0.79%
2004-10-15 0 6.300 6.250 6.300 6.100 6.350 786,000 4,910,400 6.2473 1.351 1.340 1.351 1.308 1.361 3,666,363 1.3393 0.80%
2004-10-14 0 6.250 6.200 6.250 6.200 6.600 2,074,000 13,117,400 6.3247 1.340 1.329 1.340 1.329 1.415 9,674,347 1.3559 -5.30%
2004-10-13 0 6.600 6.550 6.600 6.550 6.950 872,000 5,835,450 6.6920 1.415 1.404 1.415 1.404 1.490 4,067,517 1.4346 -4.35%
2004-10-12 0 6.900 6.850 6.950 6.800 6.900 493,000 3,377,250 6.8504 1.479 1.469 1.490 1.458 1.479 2,299,640 1.4686 0.00%
2004-10-11 0 6.900 6.850 6.900 6.800 6.900 431,000 2,957,450 6.8618 1.479 1.469 1.479 1.458 1.479 2,010,436 1.4710 0.00%
2004-10-08 0 6.900 6.800 6.900 6.750 7.000 1,328,000 9,112,000 6.8614 1.479 1.458 1.479 1.447 1.501 6,194,568 1.4710 -2.13%
2004-10-07 0 7.050 7.000 7.050 6.550 7.100 4,394,000 30,743,200 6.9966 1.511 1.501 1.511 1.404 1.522 20,496,182 1.4999 7.63%
2004-10-06 0 6.550 6.550 6.650 6.550 6.850 822,000 5,514,950 6.7092 1.404 1.404 1.426 1.404 1.469 3,834,288 1.4383 -3.68%
2004-10-05 0 6.800 6.800 6.850 6.800 6.850 525,000 3,577,500 6.8143 1.458 1.458 1.469 1.458 1.469 2,448,907 1.4609 -1.45%
2004-10-04 0 6.900 6.850 6.900 6.500 6.900 4,147,000 27,724,234 6.6854 1.479 1.469 1.479 1.393 1.479 19,344,030 1.4332 7.81%
2004-09-30 0 6.400 6.300 6.400 6.300 6.500 1,897,000 12,129,100 6.3938 1.372 1.351 1.372 1.351 1.393 8,848,716 1.3707 1.59%
2004-09-28 0 6.300 6.250 6.300 6.200 6.350 947,000 5,961,200 6.2948 1.351 1.340 1.351 1.329 1.361 4,417,361 1.3495 -1.56%
2004-09-27 0 6.400 6.350 6.400 6.200 6.400 915,000 5,751,500 6.2858 1.372 1.361 1.372 1.329 1.372 4,268,094 1.3476 0.79%
2004-09-24 0 6.350 6.350 6.400 6.250 6.350 2,237,000 14,155,850 6.3281 1.361 1.361 1.372 1.340 1.361 10,434,675 1.3566 -0.78%
2004-09-23 0 6.400 6.350 6.400 6.250 6.400 1,640,000 10,376,650 6.3272 1.372 1.361 1.372 1.340 1.372 7,649,918 1.3564 0.79%
2004-09-22 0 6.350 6.300 6.350 6.250 6.550 2,335,000 14,884,800 6.3746 1.361 1.351 1.361 1.340 1.404 10,891,804 1.3666 -2.31%
2004-09-21 0 6.500 6.350 6.500 6.250 6.500 2,043,000 12,958,650 6.3430 1.393 1.361 1.393 1.340 1.393 9,529,745 1.3598 4.00%
2004-09-20 0 6.250 6.300 6.350 6.250 6.450 2,337,000 14,732,550 6.3040 1.340 1.351 1.361 1.340 1.383 10,901,133 1.3515 0.00%
2004-09-17 0 6.250 6.150 6.300 6.150 6.450 2,502,000 15,814,850 6.3209 1.340 1.318 1.351 1.318 1.383 11,670,789 1.3551 -0.79%
2004-09-16 0 6.300 6.250 6.300 6.050 6.350 1,955,000 12,141,600 6.2105 1.351 1.340 1.351 1.297 1.361 9,119,262 1.3314 4.13%
2004-09-15 0 6.050 6.050 6.100 5.900 6.100 1,228,000 7,363,950 5.9967 1.297 1.297 1.308 1.265 1.308 5,728,109 1.2856 0.00%
2004-09-14 0 6.050 6.050 6.100 6.050 6.200 660,500 4,038,225 6.1139 1.297 1.297 1.308 1.297 1.329 3,080,958 1.3107 -2.42%
2004-09-13 0 6.200 6.150 6.200 6.100 6.250 950,000 5,852,200 6.1602 1.329 1.318 1.329 1.308 1.340 4,431,355 1.3206 1.64%
2004-09-10 0 6.100 6.100 6.150 5.950 6.150 4,403,000 26,726,250 6.0700 1.308 1.308 1.318 1.276 1.318 20,538,164 1.3013 1.67%
2004-09-09 0 6.000 5.950 6.000 5.700 6.200 6,610,000 39,757,950 6.0148 1.286 1.276 1.286 1.222 1.329 30,832,901 1.2895 5.26%
2004-09-08 0 5.700 5.700 5.750 5.650 5.900 2,525,000 14,587,200 5.7771 1.222 1.222 1.233 1.211 1.265 11,778,075 1.2385 -0.87%
2004-09-07 0 5.750 5.750 5.800 5.750 5.850 1,171,000 6,767,300 5.7791 1.233 1.233 1.243 1.233 1.254 5,462,228 1.2389 -0.86%
2004-09-06 0 5.800 5.750 5.800 5.750 5.850 751,000 4,341,250 5.7806 1.243 1.233 1.243 1.233 1.254 3,503,103 1.2393 0.00%
2004-09-03 0 5.800 5.750 5.800 5.750 5.800 1,636,000 9,448,250 5.7752 1.243 1.233 1.243 1.233 1.243 7,631,260 1.2381 0.87%
2004-09-02 0 5.750 5.750 5.800 5.700 5.850 3,391,600 19,641,530 5.7912 1.233 1.233 1.243 1.222 1.254 15,820,403 1.2415 0.88%
2004-09-01 0 5.700 5.700 5.750 5.600 5.700 3,310,000 18,837,100 5.6910 1.222 1.222 1.233 1.201 1.222 15,439,773 1.2200 2.70%
2004-08-31 0 5.550 5.550 5.600 5.450 5.600 1,405,000 7,776,800 5.5351 1.190 1.190 1.201 1.168 1.201 6,553,741 1.1866 0.00%
2004-08-30 0 5.550 5.500 5.550 5.450 5.600 1,437,000 7,931,350 5.5194 1.190 1.179 1.190 1.168 1.201 6,703,007 1.1833 0.00%
2004-08-27 0 5.550 5.550 5.600 5.450 5.850 3,557,000 20,178,800 5.6730 1.190 1.190 1.201 1.168 1.254 16,591,926 1.2162 -2.63%
2004-08-26 0 5.700 5.650 5.750 5.450 5.800 4,505,000 25,512,500 5.6632 1.222 1.211 1.233 1.168 1.243 21,013,951 1.2141 4.59%
2004-08-25 0 5.450 5.400 5.500 5.350 5.500 885,900 4,810,180 5.4297 1.168 1.158 1.179 1.147 1.179 4,132,355 1.1640 0.93%
2004-08-24 0 5.400 5.350 5.400 5.300 5.400 445,000 2,383,900 5.3571 1.158 1.147 1.158 1.136 1.158 2,075,740 1.1485 0.93%
2004-08-23 0 5.350 5.300 5.350 5.300 5.400 725,000 3,889,550 5.3649 1.147 1.136 1.147 1.136 1.158 3,381,823 1.1501 -0.93%
2004-08-20 0 5.400 5.300 5.400 5.300 5.450 548,000 2,942,100 5.3688 1.158 1.136 1.158 1.136 1.168 2,556,192 1.1510 -0.92%
2004-08-19 0 5.450 5.400 5.450 5.250 5.450 1,480,000 7,910,350 5.3448 1.168 1.158 1.168 1.126 1.168 6,903,584 1.1458 4.81%
2004-08-18 0 5.200 5.200 5.250 5.200 5.300 1,043,000 5,454,750 5.2299 1.115 1.115 1.126 1.115 1.136 4,865,161 1.1212 0.00%
2004-08-17 0 5.200 5.100 5.200 5.150 5.250 353,000 1,838,700 5.2088 1.115 1.093 1.115 1.104 1.126 1,646,598 1.1167 0.00%
2004-08-16 0 5.200 5.150 5.200 5.150 5.300 483,000 2,507,350 5.1912 1.115 1.104 1.115 1.104 1.136 2,252,994 1.1129 -1.89%
2004-08-13 0 5.300 5.250 5.300 5.100 5.300 1,599,000 8,313,100 5.1989 1.136 1.126 1.136 1.093 1.136 7,458,670 1.1146 0.95%
2004-08-12 0 5.250 5.200 5.300 5.150 5.300 2,670,000 13,912,650 5.2107 1.126 1.115 1.136 1.104 1.136 12,454,439 1.1171 -0.94%
2004-08-11 0 5.300 5.200 5.300 5.200 5.450 1,677,000 8,906,000 5.3107 1.136 1.115 1.136 1.115 1.168 7,822,507 1.1385 -1.85%
2004-08-10 0 5.400 5.400 5.450 5.400 5.550 1,411,000 7,699,850 5.4570 1.158 1.158 1.168 1.158 1.190 6,581,728 1.1699 -1.82%
2004-08-09 0 5.500 5.450 5.500 5.450 5.500 1,772,000 9,718,950 5.4847 1.179 1.168 1.179 1.168 1.179 8,265,643 1.1758 0.92%
2004-08-06 0 5.450 5.450 5.500 5.400 5.500 354,000 1,932,350 5.4586 1.168 1.168 1.179 1.158 1.179 1,651,263 1.1702 -0.91%
2004-08-05 0 5.500 5.500 5.550 5.450 5.550 467,000 2,564,950 5.4924 1.179 1.179 1.190 1.168 1.190 2,178,361 1.1775 0.92%
2004-08-04 0 5.450 5.400 5.450 5.300 5.450 517,620 2,782,093 5.3748 1.168 1.158 1.168 1.136 1.168 2,414,482 1.1523 0.00%
2004-08-03 0 5.450 5.450 5.500 5.350 5.650 5,006,000 27,558,950 5.5052 1.168 1.168 1.179 1.147 1.211 23,350,908 1.1802 -0.91%
2004-08-02 0 5.500 5.450 5.500 5.300 5.500 7,131,000 39,143,400 5.4892 1.179 1.168 1.179 1.136 1.179 33,263,149 1.1768 0.00%
2004-07-30 0 5.500 5.500 5.550 5.400 5.500 2,089,000 11,450,200 5.4812 1.179 1.179 1.190 1.158 1.179 9,744,316 1.1751 1.85%
2004-07-29 0 5.400 5.350 5.400 5.350 5.550 2,482,000 13,430,300 5.4111 1.158 1.147 1.158 1.147 1.190 11,577,498 1.1600 -1.82%
2004-07-28 0 5.500 5.450 5.500 5.350 5.600 3,697,000 20,333,600 5.5000 1.179 1.168 1.179 1.147 1.201 17,244,967 1.1791 1.85%
2004-07-27 0 5.400 5.350 5.400 5.200 5.400 3,452,000 18,417,750 5.3354 1.158 1.147 1.158 1.115 1.158 16,102,144 1.1438 4.85%
2004-07-26 0 5.150 5.150 5.200 5.100 5.150 678,000 3,470,200 5.1183 1.104 1.104 1.115 1.093 1.104 3,162,588 1.0973 -0.96%
2004-07-23 0 5.200 5.200 5.250 5.150 5.250 372,000 1,933,650 5.1980 1.115 1.115 1.126 1.104 1.126 1,735,225 1.1144 -0.95%
2004-07-22 0 5.250 5.200 5.250 5.150 5.250 1,498,000 7,812,400 5.2152 1.126 1.115 1.126 1.104 1.126 6,987,547 1.1180 -0.94%
2004-07-21 0 5.300 5.250 5.300 5.250 5.350 1,813,000 9,573,800 5.2806 1.136 1.126 1.136 1.126 1.147 8,456,891 1.1321 0.95%
2004-07-20 0 5.250 5.250 5.300 5.200 5.300 1,074,000 5,640,800 5.2521 1.126 1.126 1.136 1.115 1.136 5,009,763 1.1260 -0.94%
2004-07-19 0 5.300 5.300 5.350 5.200 5.400 1,965,000 10,437,850 5.3119 1.136 1.136 1.147 1.115 1.158 9,165,908 1.1388 1.92%
2004-07-16 0 5.200 5.200 5.250 5.050 5.250 1,016,000 5,251,500 5.1688 1.115 1.115 1.126 1.083 1.126 4,739,217 1.1081 0.97%
2004-07-15 0 5.150 5.100 5.150 5.050 5.200 1,619,000 8,277,800 5.1129 1.104 1.093 1.104 1.083 1.115 7,551,962 1.0961 0.00%
2004-07-14 0 5.150 5.100 5.150 5.100 5.250 1,277,000 6,586,650 5.1579 1.104 1.093 1.104 1.093 1.126 5,956,674 1.1058 -0.96%
2004-07-13 0 5.200 5.150 5.200 5.150 5.250 1,751,000 9,108,250 5.2017 1.115 1.104 1.115 1.104 1.126 8,167,687 1.1152 -0.95%
2004-07-12 0 5.250 5.250 5.300 5.250 5.550 1,091,000 5,883,200 5.3925 1.126 1.126 1.136 1.126 1.190 5,089,061 1.1560 -2.78%
2004-07-09 0 5.400 5.350 5.400 5.250 5.450 1,646,000 8,796,950 5.3444 1.158 1.147 1.158 1.126 1.168 7,677,905 1.1457 0.93%
2004-07-08 0 5.350 5.350 5.400 5.350 5.650 3,262,000 17,900,850 5.4877 1.147 1.147 1.158 1.147 1.211 15,215,873 1.1765 -4.46%
2004-07-07 0 5.600 5.550 5.600 5.200 5.600 4,143,000 22,645,200 5.4659 1.201 1.190 1.201 1.115 1.201 19,325,372 1.1718 5.66%
2004-07-06 0 5.300 5.250 5.300 5.100 5.300 4,320,000 22,650,400 5.2431 1.136 1.126 1.136 1.093 1.136 20,151,003 1.1240 3.92%
2004-07-05 0 5.100 5.100 5.150 5.050 5.150 953,000 4,867,150 5.1072 1.093 1.093 1.104 1.083 1.104 4,445,349 1.0949 0.00%
2004-07-02 0 5.100 5.050 5.100 5.000 5.100 2,242,000 11,367,300 5.0702 1.093 1.083 1.093 1.072 1.093 10,457,997 1.0869 0.00%
2004-06-30 0 5.100 5.100 5.150 5.050 5.350 3,135,500 16,140,975 5.1478 1.093 1.093 1.104 1.083 1.147 14,625,803 1.1036 -2.86%
2004-06-29 0 5.250 5.200 5.250 5.150 5.300 947,000 4,935,850 5.2121 1.126 1.115 1.126 1.104 1.136 4,417,361 1.1174 1.94%
2004-06-28 0 5.150 5.150 5.200 5.100 5.200 1,288,000 6,629,700 5.1473 1.104 1.104 1.115 1.093 1.115 6,007,984 1.1035 0.98%
2004-06-25 0 5.100 5.050 5.100 5.100 5.150 1,031,000 5,264,700 5.1064 1.093 1.083 1.093 1.093 1.104 4,809,186 1.0947 -0.97%
2004-06-24 0 5.150 5.100 5.150 4.825 5.150 1,574,000 7,925,925 5.0355 1.104 1.093 1.104 1.034 1.104 7,342,055 1.0795 7.29%
2004-06-23 0 4.800 4.800 4.825 4.750 4.800 381,000 1,823,475 4.7860 1.029 1.029 1.034 1.018 1.029 1,777,207 1.0260 0.52%
2004-06-21 0 4.775 4.750 4.775 4.700 4.825 207,000 982,750 4.7476 1.024 1.018 1.024 1.008 1.034 965,569 1.0178 -0.52%
2004-06-18 0 4.800 4.775 4.800 4.650 4.900 2,221,000 10,486,925 4.7217 1.029 1.024 1.029 0.997 1.050 10,360,041 1.0122 -3.03%
2004-06-17 0 4.950 4.950 4.975 4.850 4.950 1,240,000 6,066,875 4.8926 1.061 1.061 1.067 1.040 1.061 5,784,084 1.0489 0.51%
2004-06-16 0 4.925 4.925 4.950 4.850 4.975 1,384,000 6,800,175 4.9134 1.056 1.056 1.061 1.040 1.067 6,455,784 1.0533 0.00%
2004-06-15 0 4.925 4.850 4.925 4.825 4.975 1,637,000 8,023,500 4.9013 1.056 1.040 1.056 1.034 1.067 7,635,924 1.0508 0.00%
2004-06-14 0 4.925 4.925 4.975 4.925 5.200 1,835,000 9,223,800 5.0266 1.056 1.056 1.067 1.056 1.115 8,559,512 1.0776 -3.43%
2004-06-11 0 5.100 5.100 5.150 5.050 5.150 3,157,000 16,105,650 5.1016 1.093 1.093 1.104 1.083 1.104 14,726,092 1.0937 0.99%
2004-06-10 0 5.050 5.000 5.050 5.000 5.100 1,826,000 9,205,500 5.0413 1.083 1.072 1.083 1.072 1.093 8,517,531 1.0808 0.00%
2004-06-09 0 5.050 5.050 5.100 5.050 5.150 2,002,000 10,182,500 5.0862 1.083 1.083 1.093 1.083 1.104 9,338,497 1.0904 -0.98%
2004-06-08 0 5.100 5.100 5.150 5.050 5.250 4,749,000 24,464,550 5.1515 1.093 1.093 1.104 1.083 1.126 22,152,110 1.1044 -1.92%
2004-06-07 0 5.200 5.200 5.250 5.100 5.300 2,355,000 12,255,450 5.2040 1.115 1.115 1.126 1.093 1.136 10,985,095 1.1156 4.00%
2004-06-04 0 5.000 5.000 5.050 4.950 5.050 1,174,000 5,868,050 4.9983 1.072 1.072 1.083 1.061 1.083 5,476,222 1.0716 1.01%
2004-06-03 0 4.950 4.975 5.000 4.950 5.250 1,928,000 9,774,900 5.0700 1.061 1.067 1.072 1.061 1.126 8,993,318 1.0869 -4.81%
2004-06-02 0 5.200 5.150 5.200 5.150 5.200 1,449,000 7,532,350 5.1983 1.115 1.104 1.115 1.104 1.115 6,758,982 1.1144 0.00%
2004-06-01 0 5.200 5.200 5.250 5.150 5.300 1,936,000 10,109,850 5.2220 1.115 1.115 1.126 1.104 1.136 9,030,635 1.1195 0.00%
2004-05-31 0 5.200 5.200 5.250 5.100 5.250 1,327,000 6,861,900 5.1710 1.115 1.115 1.126 1.093 1.126 6,189,903 1.1086 0.00%
2004-05-28 0 5.200 5.100 5.200 5.150 5.400 2,910,000 15,252,000 5.2412 1.115 1.093 1.115 1.104 1.158 13,573,940 1.1236 -0.95%
2004-05-27 0 5.250 5.200 5.250 5.150 5.300 2,129,000 11,078,400 5.2036 1.126 1.115 1.126 1.104 1.136 9,930,899 1.1155 3.96%
2004-05-25 0 5.050 5.000 5.100 4.925 5.150 3,057,000 15,389,025 5.0340 1.083 1.072 1.093 1.056 1.104 14,259,634 1.0792 2.54%
2004-05-24 0 4.925 4.950 5.000 4.875 4.975 2,099,000 10,343,525 4.9278 1.056 1.061 1.072 1.045 1.067 9,790,962 1.0564 1.55%
2004-05-21 0 4.850 4.850 4.875 4.800 4.950 2,190,000 10,669,225 4.8718 1.040 1.040 1.045 1.029 1.061 10,215,439 1.0444 2.11%
2004-05-20 0 4.750 4.725 4.775 4.725 5.000 1,923,000 9,316,300 4.8447 1.018 1.013 1.024 1.013 1.072 8,969,995 1.0386 -3.55%
2004-05-19 0 4.925 4.900 4.925 4.850 5.000 1,142,000 5,638,600 4.9375 1.056 1.050 1.056 1.040 1.072 5,326,955 1.0585 3.14%
2004-05-18 0 4.775 4.725 4.775 4.600 4.800 2,098,000 9,927,600 4.7319 1.024 1.013 1.024 0.986 1.029 9,786,297 1.0144 6.11%
2004-05-17 0 4.500 4.475 4.500 4.500 4.775 1,294,000 5,891,575 4.5530 0.965 0.959 0.965 0.965 1.024 6,035,972 0.9761 -5.76%
2004-05-14 0 4.775 4.725 4.900 4.700 4.975 4,537,000 21,720,300 4.7874 1.024 1.013 1.050 1.008 1.067 21,163,218 1.0263 -4.50%
2004-05-13 0 5.000 5.000 5.050 4.900 5.100 2,974,000 14,806,975 4.9788 1.072 1.072 1.083 1.050 1.093 13,872,473 1.0674 -1.96%
2004-05-12 0 5.100 5.050 5.100 5.000 5.250 3,832,000 19,379,900 5.0574 1.093 1.083 1.093 1.072 1.126 17,874,686 1.0842 0.99%
2004-05-11 0 5.050 5.050 5.100 5.000 5.150 2,132,000 10,790,550 5.0612 1.083 1.083 1.093 1.072 1.104 9,944,893 1.0850 0.00%
2004-05-10 0 5.050 5.000 5.050 5.000 5.200 2,009,000 10,171,100 5.0628 1.083 1.072 1.083 1.072 1.115 9,371,149 1.0854 -3.81%
2004-05-07 0 5.250 5.200 5.250 5.200 5.350 1,229,000 6,476,750 5.2699 1.126 1.115 1.126 1.115 1.147 5,732,774 1.1298 -1.87%
2004-05-06 0 5.350 5.350 5.400 5.300 5.550 740,800 4,036,600 5.4490 1.147 1.147 1.158 1.136 1.190 3,455,524 1.1682 -0.93%
2004-05-05 0 5.400 5.350 5.400 5.250 5.450 1,016,000 5,499,250 5.4126 1.158 1.147 1.158 1.126 1.168 4,739,217 1.1604 -0.92%
2004-05-04 0 5.450 5.400 5.450 5.400 5.550 1,347,000 7,340,950 5.4499 1.168 1.158 1.168 1.158 1.190 6,283,195 1.1683 2.83%
2004-05-03 0 5.300 5.250 5.300 5.250 5.350 1,178,000 6,219,770 5.2799 1.136 1.126 1.136 1.126 1.147 5,494,880 1.1319 -0.93%
2004-04-30 0 5.350 5.300 5.400 5.150 5.400 2,459,200 12,949,415 5.2657 1.147 1.136 1.158 1.104 1.158 11,471,145 1.1289 1.90%
2004-04-29 0 5.250 5.200 5.250 5.200 5.400 1,459,500 7,683,652 5.2646 1.126 1.115 1.126 1.115 1.158 6,807,960 1.1286 -3.67%
2004-04-28 0 5.450 5.450 5.500 5.400 5.600 1,014,500 5,576,575 5.4969 1.168 1.168 1.179 1.158 1.201 4,732,221 1.1784 0.00%
2004-04-27 0 5.450 5.400 5.450 5.350 5.700 988,000 5,464,950 5.5313 1.168 1.158 1.168 1.147 1.222 4,608,609 1.1858 -1.80%
2004-04-26 0 5.550 5.500 5.650 5.400 5.700 472,000 2,602,900 5.5146 1.190 1.179 1.211 1.158 1.222 2,201,684 1.1822 -3.48%
2004-04-23 0 5.750 5.700 5.800 5.650 5.850 1,878,000 10,799,600 5.7506 1.233 1.222 1.243 1.211 1.254 8,760,089 1.2328 0.88%
2004-04-22 0 5.700 5.650 5.700 5.300 5.750 2,993,000 16,625,550 5.5548 1.222 1.211 1.222 1.136 1.233 13,961,100 1.1908 9.62%
2004-04-21 0 5.200 5.150 5.250 5.100 5.400 3,592,000 18,821,150 5.2397 1.115 1.104 1.126 1.093 1.158 16,755,186 1.1233 -6.31%
2004-04-20 0 5.550 5.550 5.600 5.500 5.900 1,444,481 8,139,294 5.6348 1.190 1.190 1.201 1.179 1.265 6,737,903 1.2080 -5.93%
2004-04-19 0 5.900 5.900 5.950 5.850 6.050 1,161,000 6,884,350 5.9297 1.265 1.265 1.276 1.254 1.297 5,415,582 1.2712 -1.67%
2004-04-16 0 6.000 6.000 6.050 5.900 6.150 1,338,000 8,040,100 6.0090 1.286 1.286 1.297 1.265 1.318 6,241,213 1.2882 0.00%
2004-04-15 0 6.000 6.000 6.100 5.750 6.050 1,176,000 6,843,450 5.8193 1.286 1.286 1.308 1.233 1.297 5,485,551 1.2475 2.56%
2004-04-14 0 5.850 5.850 5.900 5.850 6.200 1,512,000 9,081,500 6.0063 1.254 1.254 1.265 1.254 1.329 7,052,851 1.2876 -4.88%
2004-04-13 0 6.150 6.100 6.150 6.100 6.250 1,283,000 7,883,950 6.1449 1.318 1.308 1.318 1.308 1.340 5,984,661 1.3174 1.65%
2004-04-08 0 6.050 6.000 6.050 5.950 6.050 1,695,000 10,205,550 6.0210 1.297 1.286 1.297 1.276 1.297 7,906,470 1.2908 0.00%
2004-04-07 0 6.050 6.000 6.050 5.900 6.100 1,809,000 10,861,700 6.0043 1.297 1.286 1.297 1.265 1.308 8,438,233 1.2872 2.54%
2004-04-06 0 5.900 5.800 5.950 5.550 5.950 8,121,000 47,033,950 5.7916 1.265 1.243 1.276 1.190 1.276 37,881,087 1.2416 9.26%
2004-04-02 0 5.400 5.400 5.450 5.300 5.650 3,615,000 19,689,250 5.4465 1.158 1.158 1.168 1.136 1.211 16,862,471 1.1676 -3.57%
2004-04-01 0 5.600 5.600 5.650 5.550 5.750 662,000 3,730,100 5.6346 1.201 1.201 1.211 1.190 1.233 3,087,955 1.2080 -1.75%
2004-03-31 0 5.700 5.650 5.700 5.600 5.900 3,516,300 20,032,375 5.6970 1.222 1.211 1.222 1.201 1.265 16,402,077 1.2213 0.88%
2004-03-30 0 5.650 5.650 5.700 5.650 5.800 2,061,700 11,747,770 5.6981 1.211 1.211 1.222 1.211 1.243 9,616,973 1.2216 0.00%
2004-03-29 0 5.650 5.650 5.700 5.650 5.700 769,000 4,362,600 5.6731 1.211 1.211 1.222 1.211 1.222 3,587,065 1.2162 -0.88%
2004-03-26 0 5.700 5.650 5.700 5.650 5.950 1,061,000 6,078,650 5.7292 1.222 1.211 1.222 1.211 1.276 4,949,124 1.2282 -2.56%
2004-03-25 0 5.850 5.750 5.850 5.800 6.000 676,000 3,960,001 5.8580 1.254 1.233 1.254 1.243 1.286 3,153,259 1.2558 -0.91%
2004-03-24 0 6.000 5.950 6.000 5.700 6.000 1,685,100 9,775,060 5.8009 1.266 1.255 1.266 1.202 1.266 7,988,303 1.2237 3.45%
2004-03-23 0 5.800 5.750 5.850 5.700 5.900 490,500 2,837,775 5.7855 1.223 1.213 1.234 1.202 1.245 2,325,240 1.2204 -0.85%
2004-03-22 0 5.850 5.800 5.850 5.800 5.950 287,000 1,671,500 5.8240 1.234 1.223 1.234 1.223 1.255 1,360,538 1.2286 0.00%
2004-03-19 0 5.850 5.800 5.850 5.800 5.950 1,146,600 6,713,910 5.8555 1.234 1.223 1.234 1.223 1.255 5,435,516 1.2352 0.00%
2004-03-18 0 5.850 5.800 5.850 5.850 6.200 3,471,731 20,911,443 6.0233 1.234 1.223 1.234 1.234 1.308 16,457,919 1.2706 -3.31%
2004-03-17 0 6.050 6.050 6.100 5.850 6.250 7,205,000 43,629,700 6.0555 1.276 1.276 1.287 1.234 1.318 34,155,673 1.2774 6.14%
2004-03-16 0 5.700 5.700 5.750 5.600 5.900 3,308,600 19,061,630 5.7612 1.202 1.202 1.213 1.181 1.245 15,684,588 1.2153 -3.39%
2004-03-15 0 5.900 5.900 5.950 5.900 6.400 8,155,000 49,447,102 6.0634 1.245 1.245 1.255 1.245 1.350 38,659,197 1.2791 -4.07%
2004-03-12 0 6.150 6.150 6.200 5.200 6.800 18,239,000 107,668,800 5.9032 1.297 1.297 1.308 1.097 1.434 86,462,917 1.2453 -18.54%
2004-03-11 0 7.550 7.500 7.650 7.500 8.050 676,000 5,167,800 7.6447 1.593 1.582 1.614 1.582 1.698 3,204,613 1.6126 -5.03%
2004-03-10 0 7.950 7.850 8.000 7.750 8.050 297,000 2,338,900 7.8751 1.677 1.656 1.688 1.635 1.698 1,407,944 1.6612 0.00%
2004-03-09 0 7.950 7.950 8.000 7.950 8.100 115,000 922,150 8.0187 1.677 1.677 1.688 1.677 1.709 545,163 1.6915 -1.24%
2004-03-08 0 8.050 7.950 8.050 7.850 8.050 558,000 4,468,650 8.0083 1.698 1.677 1.698 1.656 1.698 2,645,228 1.6893 2.55%
2004-03-05 0 7.850 7.800 7.850 7.800 8.050 941,000 7,481,000 7.9501 1.656 1.645 1.656 1.645 1.698 4,460,859 1.6770 -2.48%
2004-03-04 0 8.050 7.950 8.050 7.950 8.150 700,000 5,598,350 7.9976 1.698 1.677 1.698 1.677 1.719 3,318,386 1.6871 1.26%
2004-03-03 0 7.950 7.950 8.000 7.900 8.100 237,000 1,892,500 7.9852 1.677 1.677 1.688 1.666 1.709 1,123,511 1.6845 -0.63%
2004-03-02 0 8.000 7.950 8.000 8.000 8.350 912,000 7,423,600 8.1399 1.688 1.677 1.688 1.688 1.761 4,323,383 1.7171 -4.19%
2004-03-01 0 8.350 8.300 8.350 8.300 8.500 499,000 4,205,550 8.4280 1.761 1.751 1.761 1.751 1.793 2,365,535 1.7778 0.60%
2004-02-27 0 8.300 8.200 8.250 8.250 8.450 416,000 3,468,750 8.3383 1.751 1.730 1.740 1.740 1.782 1,972,069 1.7589 -1.19%
2004-02-26 0 8.400 8.350 8.400 8.200 8.450 1,008,000 8,400,000 8.3333 1.772 1.761 1.772 1.730 1.782 4,778,476 1.7579 2.44%
2004-02-25 0 8.200 8.100 8.150 8.150 8.400 735,000 6,125,750 8.3344 1.730 1.709 1.719 1.719 1.772 3,484,305 1.7581 -2.38%
2004-02-24 0 8.400 8.250 8.450 8.250 8.450 737,000 6,175,600 8.3794 1.772 1.740 1.782 1.740 1.782 3,493,786 1.7676 -0.59%
2004-02-23 0 8.450 8.400 8.450 8.300 8.450 413,000 3,462,811 8.3845 1.782 1.772 1.782 1.751 1.782 1,957,848 1.7687 0.60%
2004-02-20 0 8.400 8.350 8.400 8.250 8.450 653,800 5,457,152 8.3468 1.772 1.761 1.772 1.740 1.782 3,099,373 1.7607 1.82%
2004-02-19 0 8.250 8.250 8.300 8.150 8.500 1,427,000 11,914,250 8.3492 1.740 1.740 1.751 1.719 1.793 6,764,767 1.7612 0.00%
2004-02-18 0 8.250 8.200 8.300 8.200 8.650 1,168,000 9,830,650 8.4167 1.740 1.730 1.751 1.730 1.825 5,536,964 1.7755 -2.37%
2004-02-17 0 8.450 8.500 8.700 8.400 8.750 2,475,000 21,341,600 8.6229 1.782 1.793 1.835 1.772 1.846 11,732,865 1.8190 -2.87%
2004-02-16 0 8.700 8.700 8.750 8.450 8.750 806,000 6,968,700 8.6460 1.835 1.835 1.846 1.782 1.846 3,820,884 1.8238 2.35%
2004-02-13 0 8.500 8.350 8.400 8.150 8.500 1,297,000 10,832,600 8.3520 1.793 1.761 1.772 1.719 1.793 6,148,495 1.7618 4.29%
2004-02-12 0 8.150 8.050 8.150 8.050 8.150 551,000 4,461,400 8.0969 1.719 1.698 1.719 1.698 1.719 2,612,044 1.7080 3.16%
2004-02-11 0 7.900 7.850 7.900 7.900 8.200 1,709,000 13,811,650 8.0817 1.666 1.656 1.666 1.666 1.730 8,101,602 1.7048 -1.25%
2004-02-10 0 8.000 8.000 8.050 8.000 8.200 1,687,000 13,684,864 8.1120 1.688 1.688 1.698 1.688 1.730 7,997,310 1.7112 -1.23%
2004-02-09 0 8.100 8.050 8.150 7.800 8.150 3,073,000 24,444,325 7.9545 1.709 1.698 1.719 1.645 1.719 14,567,714 1.6780 4.52%
2004-02-06 0 7.750 7.800 7.850 7.650 7.950 2,730,775 21,067,356 7.7148 1.635 1.645 1.656 1.614 1.677 12,945,379 1.6274 -0.64%
2004-02-05 0 7.800 7.800 7.850 7.750 7.900 2,544,000 19,923,120 7.8314 1.645 1.645 1.656 1.635 1.666 12,059,963 1.6520 -0.64%
2004-02-04 0 7.850 7.850 7.900 7.650 7.950 4,180,000 32,574,859 7.7930 1.656 1.656 1.666 1.614 1.677 19,815,505 1.6439 2.61%
2004-02-03 0 7.650 7.550 7.600 7.550 8.250 9,237,000 71,675,919 7.7597 1.614 1.593 1.603 1.593 1.740 43,788,473 1.6369 -10.00%
2004-02-02 0 8.500 8.200 8.550 8.050 8.650 1,507,806 12,715,299 8.4330 1.793 1.730 1.804 1.698 1.825 7,147,832 1.7789 0.00%
2004-01-30 0 8.500 8.300 8.500 8.250 8.600 974,000 8,116,400 8.3331 1.793 1.751 1.793 1.740 1.814 4,617,297 1.7578 1.19%
2004-01-29 0 8.400 8.300 8.400 8.300 8.600 1,518,000 12,759,600 8.4055 1.772 1.751 1.772 1.751 1.814 7,196,157 1.7731 -2.33%
2004-01-28 0 8.600 8.500 8.700 8.400 8.700 1,065,000 9,080,950 8.5267 1.814 1.793 1.835 1.772 1.835 5,048,687 1.7987 -0.58%
2004-01-27 0 8.650 8.650 8.700 8.150 8.700 666,000 5,633,950 8.4594 1.825 1.825 1.835 1.719 1.835 3,157,207 1.7845 0.00%
2004-01-26 0 8.650 8.600 8.650 8.500 8.700 1,114,292 9,569,977 8.5884 1.825 1.814 1.825 1.793 1.835 5,282,359 1.8117 2.37%
2004-01-21 0 8.450 8.450 8.500 8.450 8.750 640,100 5,491,100 8.5785 1.782 1.782 1.793 1.782 1.846 3,034,427 1.8096 -1.74%
2004-01-20 0 8.600 8.650 8.700 8.400 8.750 1,258,000 10,730,150 8.5295 1.814 1.825 1.835 1.772 1.846 5,963,614 1.7993 -0.58%
2004-01-19 0 8.650 8.400 8.750 8.150 8.700 468,200 3,921,260 8.3752 1.825 1.772 1.846 1.719 1.835 2,219,526 1.7667 4.85%
2004-01-16 0 8.250 8.200 8.250 8.150 8.650 462,000 3,852,290 8.3383 1.740 1.730 1.740 1.719 1.825 2,190,135 1.7589 -3.51%
2004-01-15 0 8.550 8.550 8.700 8.050 8.700 976,000 8,161,200 8.3619 1.804 1.804 1.835 1.698 1.835 4,626,778 1.7639 1.18%
2004-01-14 0 8.450 8.400 8.450 8.400 8.550 526,000 4,437,650 8.4366 1.782 1.772 1.782 1.772 1.804 2,493,530 1.7797 0.60%
2004-01-13 0 8.400 8.300 8.400 8.100 8.550 1,738,000 14,368,950 8.2675 1.772 1.751 1.772 1.709 1.804 8,239,078 1.7440 -1.75%
2004-01-12 0 8.550 8.500 8.550 8.400 8.900 812,000 6,996,450 8.6163 1.804 1.793 1.804 1.772 1.877 3,849,328 1.8176 -4.47%
2004-01-09 0 8.950 8.950 9.000 8.850 9.000 389,900 3,479,190 8.9233 1.888 1.888 1.899 1.867 1.899 1,848,341 1.8823 0.00%
2004-01-08 0 8.950 8.950 9.000 8.800 9.000 670,000 5,979,300 8.9243 1.888 1.888 1.899 1.856 1.899 3,176,169 1.8826 0.00%
2004-01-07 0 8.950 8.950 9.000 8.700 9.100 445,000 3,999,450 8.9875 1.888 1.888 1.899 1.835 1.920 2,109,545 1.8959 -0.56%
2004-01-06 0 9.000 8.900 9.000 8.800 9.000 2,045,300 18,098,514 8.8488 1.899 1.877 1.899 1.856 1.899 9,695,850 1.8666 2.86%
2004-01-05 0 8.750 8.750 8.800 8.500 8.800 905,000 7,884,275 8.7119 1.846 1.846 1.856 1.793 1.856 4,290,199 1.8377 1.16%
2004-01-02 0 8.650 8.600 8.650 8.350 8.700 777,214 6,634,637 8.5364 1.825 1.814 1.825 1.761 1.835 3,684,423 1.8007 3.59%
2003-12-31 0 8.350 8.300 8.450 8.050 8.550 731,000 6,060,050 8.2901 1.761 1.751 1.782 1.698 1.804 3,465,343 1.7488 -2.91%
2003-12-30 0 8.600 8.550 8.750 8.550 8.900 399,000 3,456,900 8.6639 1.814 1.804 1.846 1.804 1.877 1,891,480 1.8276 -1.71%
2003-12-29 0 8.750 8.650 8.750 8.600 8.800 529,000 4,618,500 8.7306 1.846 1.825 1.846 1.814 1.856 2,507,752 1.8417 0.00%
2003-12-24 0 8.750 8.700 8.750 8.550 9.000 431,750 3,778,742 8.7522 1.846 1.835 1.846 1.804 1.899 2,046,733 1.8462 -1.69%
2003-12-23 0 8.900 8.700 8.950 8.700 9.050 458,000 4,094,450 8.9398 1.877 1.835 1.888 1.835 1.909 2,171,173 1.8858 -1.11%
2003-12-22 0 9.000 8.950 9.000 8.850 9.000 527,000 4,738,450 8.9914 1.899 1.888 1.899 1.867 1.899 2,498,271 1.8967 1.69%
2003-12-19 0 8.850 8.800 8.950 8.700 8.950 641,000 5,674,500 8.8526 1.867 1.856 1.888 1.835 1.888 3,038,693 1.8674 0.57%
2003-12-18 0 8.800 8.750 8.800 8.600 8.800 440,000 3,834,580 8.7150 1.856 1.846 1.856 1.814 1.856 2,085,843 1.8384 1.15%
2003-12-17 0 8.700 8.600 8.700 8.550 9.200 744,000 6,483,800 8.7148 1.835 1.814 1.835 1.804 1.941 3,526,970 1.8383 -5.43%
2003-12-16 0 9.200 9.000 9.200 8.800 9.400 609,000 5,513,200 9.0529 1.941 1.899 1.941 1.856 1.983 2,886,996 1.9097 3.37%
2003-12-15 0 8.900 8.850 9.000 8.800 9.300 800,000 7,270,450 9.0881 1.877 1.867 1.899 1.856 1.962 3,792,441 1.9171 -5.82%
2003-12-12 0 9.450 9.450 9.500 9.000 9.500 978,000 9,140,450 9.3461 1.993 1.993 2.004 1.899 2.004 4,636,259 1.9715 6.18%
2003-12-11 0 8.900 8.850 8.900 8.850 9.000 1,029,000 9,166,750 8.9084 1.877 1.867 1.877 1.867 1.899 4,878,027 1.8792 -0.56%
2003-12-10 0 8.950 8.900 8.950 8.550 9.000 707,000 6,263,400 8.8591 1.888 1.877 1.888 1.804 1.899 3,351,570 1.8688 4.07%
2003-12-09 0 8.600 8.600 8.650 8.550 8.700 562,665 4,867,269 8.6504 1.814 1.814 1.825 1.804 1.835 2,667,342 1.8248 1.18%
2003-12-08 0 8.500 8.500 8.550 8.450 8.800 652,000 5,605,000 8.5966 1.793 1.793 1.804 1.782 1.856 3,090,840 1.8134 -2.86%
2003-12-05 0 8.750 8.700 8.750 8.450 8.800 800,000 6,883,850 8.6048 1.846 1.835 1.846 1.782 1.856 3,792,441 1.8152 2.94%
2003-12-04 0 8.500 8.400 8.500 8.300 8.700 1,133,900 9,686,324 8.5425 1.793 1.772 1.793 1.751 1.835 5,375,311 1.8020 -2.30%
2003-12-03 0 8.700 8.700 8.750 8.700 8.850 898,000 7,903,300 8.8010 1.835 1.835 1.846 1.835 1.867 4,257,015 1.8565 -1.69%
2003-12-02 0 8.850 8.800 8.850 8.550 9.000 1,639,000 14,473,850 8.8309 1.867 1.856 1.867 1.804 1.899 7,769,764 1.8628 4.73%
2003-12-01 0 8.450 8.450 8.550 8.350 8.600 3,671,600 30,979,890 8.4377 1.782 1.782 1.804 1.761 1.814 17,405,409 1.7799 0.60%
2003-11-28 0 8.400 8.300 8.400 8.250 8.400 1,072,000 8,869,100 8.2734 1.772 1.751 1.772 1.740 1.772 5,081,871 1.7452 1.82%
2003-11-27 0 8.250 8.200 8.250 8.050 8.400 2,108,000 17,394,450 8.2516 1.740 1.730 1.740 1.698 1.772 9,993,082 1.7406 2.48%
2003-11-26 0 8.050 7.950 8.050 7.850 8.100 627,000 4,965,400 7.9193 1.698 1.677 1.698 1.656 1.709 2,972,326 1.6705 2.55%
2003-11-25 0 7.850 7.800 7.850 7.800 7.950 627,000 4,901,034 7.8166 1.656 1.645 1.656 1.645 1.677 2,972,326 1.6489 -0.63%
2003-11-24 0 7.900 7.850 7.950 7.650 8.000 1,709,000 13,730,408 8.0342 1.666 1.656 1.677 1.614 1.688 8,101,602 1.6948 -1.25%
2003-11-21 0 8.000 7.900 8.000 7.850 8.450 1,331,000 10,918,350 8.2031 1.688 1.666 1.688 1.656 1.782 6,309,674 1.7304 5.26%
2003-11-20 0 7.600 7.600 7.850 7.600 8.450 3,406,000 27,418,684 8.0501 1.603 1.603 1.656 1.603 1.782 16,146,318 1.6981 -8.98%
2003-11-19 0 8.350 8.350 8.450 8.250 8.450 1,679,000 13,988,750 8.3316 1.761 1.761 1.782 1.740 1.782 7,959,386 1.7575 -1.76%
2003-11-18 0 8.500 8.450 8.500 8.200 8.500 2,711,000 22,517,996 8.3062 1.793 1.782 1.793 1.730 1.793 12,851,635 1.7522 2.41%
2003-11-17 0 8.300 8.200 8.300 8.050 8.500 404,000 3,336,550 8.2588 1.751 1.730 1.751 1.698 1.793 1,915,183 1.7422 -1.78%
2003-11-14 0 8.450 8.450 8.500 8.200 8.600 3,955,000 33,446,000 8.4566 1.782 1.782 1.793 1.730 1.814 18,748,881 1.7839 0.60%
2003-11-13 0 8.400 8.300 8.450 7.850 8.450 3,278,000 26,945,800 8.2202 1.772 1.751 1.782 1.656 1.782 15,539,528 1.7340 9.80%
2003-11-12 0 7.650 7.650 7.800 7.600 7.950 2,621,000 20,468,700 7.8095 1.614 1.614 1.645 1.603 1.677 12,424,985 1.6474 -3.77%
2003-11-11 0 7.950 7.850 7.950 7.550 7.950 2,696,000 21,184,650 7.8578 1.677 1.656 1.677 1.593 1.677 12,780,527 1.6576 3.92%
2003-11-10 0 7.650 7.600 7.650 7.300 7.700 1,282,000 9,731,350 7.5908 1.614 1.603 1.614 1.540 1.624 6,077,387 1.6012 -0.65%
2003-11-07 0 7.700 7.650 7.700 7.300 7.800 1,772,500 13,564,000 7.6525 1.624 1.614 1.624 1.540 1.645 8,402,627 1.6143 6.21%
2003-11-06 0 7.250 7.200 7.300 7.200 7.400 306,000 2,233,050 7.2975 1.529 1.519 1.540 1.519 1.561 1,450,609 1.5394 -0.68%
2003-11-05 0 7.300 7.300 7.350 7.300 7.500 283,000 2,082,950 7.3602 1.540 1.540 1.550 1.540 1.582 1,341,576 1.5526 -2.01%
2003-11-04 0 7.450 7.350 7.500 7.450 7.600 1,350,482 10,160,991 7.5240 1.572 1.550 1.582 1.572 1.603 6,402,029 1.5872 2.76%
2003-11-03 0 7.250 7.250 7.350 7.250 7.450 369,000 2,719,850 7.3709 1.529 1.529 1.550 1.529 1.572 1,749,263 1.5549 -0.68%
2003-10-31 0 7.300 7.300 7.350 7.100 7.500 1,587,000 11,691,850 7.3673 1.540 1.540 1.550 1.498 1.582 7,523,255 1.5541 2.82%
2003-10-30 0 7.100 7.050 7.100 6.950 7.350 5,145,000 36,353,543 7.0658 1.498 1.487 1.498 1.466 1.550 24,390,137 1.4905 -1.39%
2003-10-29 0 7.200 7.150 7.200 7.100 8.100 3,411,000 25,039,850 7.3409 1.519 1.508 1.519 1.498 1.709 16,170,021 1.5485 -5.88%
2003-10-28 0 7.650 7.450 7.650 7.300 7.750 1,915,000 14,557,800 7.6020 1.614 1.572 1.614 1.540 1.635 9,078,156 1.6036 6.99%
2003-10-27 0 7.150 7.150 7.200 7.000 7.200 375,000 2,668,600 7.1163 1.508 1.508 1.519 1.477 1.519 1,777,707 1.5011 1.42%
2003-10-24 0 7.050 7.000 7.050 6.750 7.250 753,000 5,288,250 7.0229 1.487 1.477 1.487 1.424 1.529 3,569,635 1.4815 -2.08%
2003-10-23 0 7.200 7.200 7.300 7.050 7.700 757,000 5,515,400 7.2859 1.519 1.519 1.540 1.487 1.624 3,588,597 1.5369 -6.49%
2003-10-22 0 7.700 7.700 7.750 7.550 7.850 599,000 4,619,500 7.7120 1.624 1.624 1.635 1.593 1.656 2,839,590 1.6268 0.65%
2003-10-21 0 7.650 7.400 7.700 7.400 7.650 695,000 5,253,050 7.5583 1.614 1.561 1.624 1.561 1.614 3,294,683 1.5944 2.68%
2003-10-20 0 7.450 7.450 7.500 7.250 7.550 905,000 6,722,800 7.4285 1.572 1.572 1.582 1.529 1.593 4,290,199 1.5670 2.05%
2003-10-17 0 7.300 7.300 7.400 7.250 7.500 805,000 5,906,450 7.3372 1.540 1.540 1.561 1.529 1.582 3,816,144 1.5478 -1.35%
2003-10-16 0 7.400 7.300 7.400 7.350 7.500 510,000 3,774,950 7.4019 1.561 1.540 1.561 1.550 1.582 2,417,681 1.5614 -1.33%
2003-10-15 0 7.500 7.450 7.500 7.300 7.500 321,000 2,390,600 7.4474 1.582 1.572 1.582 1.540 1.582 1,521,717 1.5710 0.00%
2003-10-14 0 7.500 7.400 7.500 7.250 7.500 1,807,000 13,429,200 7.4318 1.582 1.561 1.582 1.529 1.582 8,566,176 1.5677 4.17%
2003-10-13 0 7.200 7.200 7.250 7.050 7.300 556,000 3,999,450 7.1933 1.519 1.519 1.529 1.487 1.540 2,635,747 1.5174 2.13%
2003-10-10 0 7.050 7.050 7.100 7.000 7.400 903,000 6,411,950 7.1007 1.487 1.487 1.498 1.477 1.561 4,280,718 1.4979 -2.08%
2003-10-09 0 7.200 7.200 7.400 7.200 7.450 1,866,000 13,763,450 7.3759 1.519 1.519 1.561 1.519 1.572 8,845,869 1.5559 -2.70%
2003-10-08 0 7.400 7.100 7.200 7.000 7.450 3,535,000 25,824,200 7.3053 1.561 1.498 1.519 1.477 1.572 16,757,849 1.5410 7.25%
2003-10-07 0 6.900 6.850 6.950 6.900 7.100 545,000 3,788,850 6.9520 1.456 1.445 1.466 1.456 1.498 2,583,601 1.4665 -0.72%
2003-10-06 0 6.950 6.950 7.000 6.700 7.000 1,950,000 13,461,200 6.9032 1.466 1.466 1.477 1.413 1.477 9,244,075 1.4562 3.73%
2003-10-03 0 6.700 6.700 6.800 6.700 6.850 1,085,000 7,334,950 6.7603 1.413 1.413 1.434 1.413 1.445 5,143,498 1.4261 0.00%
2003-10-02 0 6.700 6.650 6.700 6.600 6.750 1,924,000 12,837,850 6.6725 1.413 1.403 1.413 1.392 1.424 9,120,821 1.4075 2.29%
2003-09-30 0 6.550 6.550 6.650 6.550 6.700 2,501,000 16,579,020 6.6290 1.382 1.382 1.403 1.382 1.413 11,856,119 1.3984 0.00%
2003-09-29 0 6.550 6.550 6.650 6.500 6.650 638,000 4,193,850 6.5734 1.382 1.382 1.403 1.371 1.403 3,024,472 1.3866 -1.50%
2003-09-26 0 6.650 6.600 6.650 6.600 6.750 730,000 4,871,000 6.6726 1.403 1.392 1.403 1.392 1.424 3,460,603 1.4076 -1.48%
2003-09-25 0 6.750 6.650 6.700 6.700 7.000 582,000 3,975,300 6.8304 1.424 1.403 1.413 1.413 1.477 2,759,001 1.4408 -0.74%
2003-09-24 0 6.800 6.850 6.900 6.750 7.000 649,000 4,428,400 6.8234 1.434 1.445 1.456 1.424 1.477 3,076,618 1.4394 0.00%
2003-09-23 0 6.800 6.750 6.800 6.650 6.850 391,000 2,649,950 6.7774 1.434 1.424 1.434 1.403 1.445 1,853,556 1.4297 2.26%
2003-09-22 0 6.650 6.600 6.650 6.600 6.850 513,000 3,429,400 6.6850 1.403 1.392 1.403 1.392 1.445 2,431,903 1.4102 -0.75%
2003-09-19 0 6.700 6.650 6.700 6.650 7.050 685,000 4,644,800 6.7807 1.413 1.403 1.413 1.403 1.487 3,247,278 1.4304 -4.29%
2003-09-18 0 7.000 6.950 7.050 6.800 7.050 1,494,000 10,319,250 6.9071 1.477 1.466 1.487 1.434 1.487 7,082,384 1.4570 -1.41%
2003-09-17 0 7.100 7.000 7.100 6.900 7.200 1,082,000 7,570,734 6.9970 1.498 1.477 1.498 1.456 1.519 5,129,277 1.4760 2.90%
2003-09-16 0 6.900 6.950 7.000 6.700 6.950 761,000 5,214,850 6.8526 1.456 1.466 1.477 1.413 1.466 3,607,560 1.4455 -0.72%
2003-09-15 0 6.950 6.900 7.000 6.800 7.000 1,878,000 12,759,029 6.7939 1.466 1.456 1.477 1.434 1.477 8,902,756 1.4332 1.46%
2003-09-11 0 6.850 6.700 6.850 6.400 6.850 2,381,000 15,865,050 6.6632 1.445 1.413 1.445 1.350 1.445 11,287,253 1.4056 7.03%
2003-09-10 0 6.400 6.300 6.400 6.300 6.950 7,581,000 48,577,900 6.4078 1.350 1.329 1.350 1.329 1.466 35,938,120 1.3517 -8.57%
2003-09-09 0 7.000 6.900 7.000 6.900 7.300 1,645,000 11,702,450 7.1140 1.477 1.456 1.477 1.456 1.540 7,798,207 1.5007 -3.45%
2003-09-08 0 7.250 7.250 7.300 7.150 7.500 248,000 1,808,700 7.2931 1.529 1.529 1.540 1.508 1.582 1,175,657 1.5385 -0.68%
2003-09-05 0 7.300 7.300 7.350 7.200 7.500 578,000 4,217,600 7.2969 1.540 1.540 1.550 1.519 1.582 2,740,039 1.5392 -2.67%
2003-09-04 0 7.500 7.450 7.500 7.200 7.550 2,696,000 19,932,696 7.3934 1.582 1.572 1.582 1.519 1.593 12,780,527 1.5596 4.17%
2003-09-03 0 7.200 7.200 7.250 6.850 7.300 3,136,000 22,338,900 7.1234 1.519 1.519 1.529 1.445 1.540 14,866,369 1.5026 5.11%
2003-09-02 0 6.850 6.850 6.900 6.750 6.950 747,000 5,111,450 6.8426 1.445 1.445 1.456 1.424 1.466 3,541,192 1.4434 -0.72%
2003-09-01 0 6.900 6.850 6.950 6.700 7.150 2,201,977 15,248,546 6.9249 1.456 1.445 1.466 1.413 1.508 10,438,585 1.4608 2.99%
2003-08-29 0 6.700 6.650 6.700 6.550 6.750 1,192,000 7,972,550 6.6884 1.413 1.403 1.413 1.382 1.424 5,650,737 1.4109 2.29%
2003-08-28 0 6.550 6.550 6.600 6.550 6.750 1,192,000 7,869,500 6.6019 1.382 1.382 1.392 1.382 1.424 5,650,737 1.3927 -1.50%
2003-08-27 0 6.650 6.700 6.750 6.550 6.750 1,481,500 9,786,650 6.6059 1.403 1.413 1.424 1.382 1.424 7,023,127 1.3935 1.53%
2003-08-26 0 6.550 6.500 6.550 6.450 6.600 561,000 3,660,750 6.5254 1.382 1.371 1.382 1.361 1.392 2,659,449 1.3765 -2.24%
2003-08-25 0 6.700 6.650 6.700 6.600 6.850 757,000 5,090,050 6.7240 1.413 1.403 1.413 1.392 1.445 3,588,597 1.4184 -1.47%
2003-08-22 0 6.800 6.750 6.800 6.750 6.800 794,000 5,379,350 6.7750 1.434 1.424 1.434 1.424 1.434 3,763,998 1.4292 1.49%
2003-08-21 0 6.700 6.700 6.750 6.600 6.850 1,084,000 7,231,155 6.6708 1.413 1.413 1.424 1.392 1.445 5,138,758 1.4072 -2.19%
2003-08-20 0 6.850 6.700 6.850 6.650 7.100 730,000 4,957,150 6.7906 1.445 1.413 1.445 1.403 1.498 3,460,603 1.4325 0.00%
2003-08-19 0 6.850 6.700 7.100 6.700 7.200 686,000 4,862,600 7.0883 1.445 1.413 1.498 1.413 1.519 3,252,018 1.4953 -2.84%
2003-08-18 0 7.050 6.950 7.100 6.750 7.250 2,406,000 16,980,400 7.0575 1.487 1.466 1.498 1.424 1.529 11,405,767 1.4888 2.92%
2003-08-15 0 6.850 6.800 6.850 6.750 6.850 509,000 3,463,200 6.8039 1.445 1.434 1.445 1.424 1.445 2,412,941 1.4353 0.00%
2003-08-14 0 6.850 6.800 6.850 6.700 6.850 228,000 1,543,400 6.7693 1.445 1.434 1.445 1.413 1.445 1,080,846 1.4280 2.24%
2003-08-13 0 6.700 6.650 6.800 6.650 6.850 1,495,000 10,103,300 6.7581 1.413 1.403 1.434 1.403 1.445 7,087,124 1.4256 1.52%
2003-08-12 0 6.600 6.600 6.650 6.250 6.600 2,628,000 16,988,400 6.4644 1.392 1.392 1.403 1.318 1.392 12,458,169 1.3636 5.60%
2003-08-11 0 6.250 6.200 6.250 6.200 6.300 222,000 1,384,700 6.2374 1.318 1.308 1.318 1.308 1.329 1,052,402 1.3158 0.00%
2003-08-08 0 6.250 6.100 6.300 6.050 6.300 355,000 2,183,800 6.1515 1.318 1.287 1.329 1.276 1.329 1,682,896 1.2976 0.81%
2003-08-07 0 6.200 6.050 6.200 6.100 6.200 45,000 278,150 6.1811 1.308 1.276 1.308 1.287 1.308 213,325 1.3039 0.81%
2003-08-06 0 6.150 6.100 6.150 6.050 6.300 294,118 1,811,652 6.1596 1.297 1.287 1.297 1.276 1.329 1,394,281 1.2993 -2.38%
2003-08-05 0 6.300 6.200 6.300 6.200 6.300 198,318 1,239,638 6.2508 1.329 1.308 1.329 1.308 1.329 940,137 1.3186 0.00%
2003-08-04 0 6.300 6.150 6.300 6.200 6.400 1,326,682 8,309,331 6.2632 1.329 1.297 1.329 1.308 1.350 6,289,204 1.3212 1.61%
2003-08-01 0 6.200 6.100 6.200 6.050 6.200 962,700 5,884,635 6.1126 1.308 1.287 1.308 1.276 1.308 4,563,729 1.2894 2.48%
2003-07-31 0 6.050 6.000 6.100 5.850 6.200 861,100 5,197,285 6.0356 1.276 1.266 1.287 1.234 1.308 4,082,089 1.2732 2.54%
2003-07-30 0 5.900 5.900 5.950 5.900 6.100 566,000 3,353,600 5.9251 1.245 1.245 1.255 1.245 1.287 2,683,152 1.2499 -4.07%
2003-07-29 0 6.150 6.100 6.150 6.100 6.200 1,482,000 9,107,800 6.1456 1.297 1.287 1.297 1.287 1.308 7,025,497 1.2964 0.00%
2003-07-28 0 6.150 6.100 6.150 6.100 6.250 1,458,000 8,985,050 6.1626 1.297 1.287 1.297 1.287 1.318 6,911,724 1.3000 4.24%
2003-07-25 0 5.900 5.850 5.900 5.750 5.900 190,000 1,100,400 5.7916 1.245 1.234 1.245 1.213 1.245 900,705 1.2217 1.72%
2003-07-24 0 5.800 5.800 5.850 5.750 5.850 1,418,000 8,219,750 5.7967 1.223 1.223 1.234 1.213 1.234 6,722,102 1.2228 0.00%
2003-07-23 0 5.800 5.800 5.850 5.800 6.100 988,000 5,784,500 5.8548 1.223 1.223 1.234 1.223 1.287 4,683,665 1.2350 -3.33%
2003-07-22 0 6.000 5.950 6.000 5.900 6.050 1,351,000 8,094,300 5.9913 1.266 1.255 1.266 1.245 1.276 6,404,485 1.2638 0.00%
2003-07-21 0 6.000 6.000 6.050 6.000 6.100 741,000 4,461,550 6.0210 1.266 1.266 1.276 1.266 1.287 3,512,749 1.2701 -0.83%
2003-07-18 0 6.050 6.000 6.050 5.900 6.050 1,581,000 9,488,700 6.0017 1.276 1.266 1.276 1.245 1.276 7,494,812 1.2660 0.83%
2003-07-17 0 6.000 5.900 6.000 5.950 6.150 1,090,000 6,587,800 6.0439 1.266 1.245 1.266 1.255 1.297 5,167,201 1.2749 -1.64%
2003-07-16 0 6.100 6.050 6.100 6.000 6.150 1,371,000 8,305,400 6.0579 1.287 1.276 1.287 1.266 1.297 6,499,296 1.2779 0.83%
2003-07-15 0 6.050 6.000 6.050 5.850 6.050 1,821,000 10,860,600 5.9641 1.276 1.266 1.276 1.234 1.276 8,632,544 1.2581 1.68%
2003-07-14 0 5.950 5.900 5.950 5.700 6.000 1,670,000 9,862,400 5.9056 1.255 1.245 1.255 1.202 1.266 7,916,721 1.2458 5.31%
2003-07-11 0 5.650 5.650 5.700 5.600 5.750 608,000 3,442,450 5.6619 1.192 1.192 1.202 1.181 1.213 2,882,255 1.1944 -1.74%
2003-07-10 0 5.750 5.750 5.800 5.650 5.800 1,239,000 7,093,750 5.7254 1.213 1.213 1.223 1.192 1.223 5,873,543 1.2077 -0.86%
2003-07-09 0 5.800 5.800 5.850 5.600 5.850 3,322,000 19,067,800 5.7399 1.223 1.223 1.234 1.181 1.234 15,748,112 1.2108 2.65%
2003-07-08 0 5.650 5.550 5.650 5.550 5.650 2,006,000 11,212,250 5.5894 1.192 1.171 1.192 1.171 1.192 9,509,546 1.1791 3.67%
2003-07-07 0 5.450 5.450 5.500 5.450 5.550 1,771,000 9,733,750 5.4962 1.150 1.150 1.160 1.150 1.171 8,395,517 1.1594 0.00%
2003-07-04 0 5.450 5.450 5.500 5.400 5.500 832,000 4,561,750 5.4829 1.150 1.150 1.160 1.139 1.160 3,944,139 1.1566 0.00%
2003-07-03 0 5.450 5.400 5.450 5.400 5.500 1,017,000 5,496,366 5.4045 1.150 1.139 1.150 1.139 1.160 4,821,141 1.1401 0.00%
2003-07-02 0 5.450 5.400 5.450 5.300 5.450 1,302,000 7,005,366 5.3805 1.150 1.139 1.150 1.118 1.150 6,172,198 1.1350 3.81%
2003-06-30 0 5.250 5.250 5.350 5.250 5.500 421,000 2,259,300 5.3665 1.107 1.107 1.129 1.107 1.160 1,995,772 1.1320 -2.78%
2003-06-27 0 5.400 5.350 5.400 5.350 5.450 677,000 3,655,400 5.3994 1.139 1.129 1.139 1.129 1.150 3,209,353 1.1390 0.93%
2003-06-26 0 5.350 5.350 5.400 5.250 5.400 634,000 3,368,700 5.3134 1.129 1.129 1.139 1.107 1.139 3,005,510 1.1208 1.90%
2003-06-25 0 5.250 5.250 5.300 5.250 5.400 583,000 3,085,500 5.2925 1.107 1.107 1.118 1.107 1.139 2,763,741 1.1164 -1.87%
2003-06-24 0 5.350 5.300 5.350 5.100 5.350 856,000 4,472,050 5.2244 1.129 1.118 1.129 1.076 1.129 4,057,912 1.1021 2.88%
2003-06-23 0 5.200 5.200 5.250 5.200 5.500 3,208,000 17,195,850 5.3603 1.097 1.097 1.107 1.097 1.160 15,207,689 1.1307 -4.59%
2003-06-20 0 5.450 5.400 5.450 5.350 5.650 3,736,151 20,559,773 5.5029 1.150 1.139 1.150 1.129 1.192 17,711,416 1.1608 -3.54%
2003-06-19 0 5.650 5.600 5.650 5.600 5.750 1,037,000 5,893,500 5.6832 1.192 1.181 1.192 1.181 1.213 4,915,952 1.1989 0.00%
2003-06-18 0 5.650 5.600 5.700 5.550 5.750 1,794,000 10,101,300 5.6306 1.192 1.181 1.202 1.171 1.213 8,504,549 1.1878 -2.59%
2003-06-17 0 5.800 5.750 5.850 5.700 5.850 2,410,000 13,911,500 5.7724 1.223 1.213 1.234 1.202 1.234 11,424,729 1.2177 0.87%
2003-06-16 0 5.750 5.700 5.750 5.600 5.850 5,251,000 30,204,800 5.7522 1.213 1.202 1.213 1.181 1.234 24,892,635 1.2134 2.68%
2003-06-13 0 5.600 5.550 5.600 5.200 5.700 7,276,000 39,779,700 5.4672 1.181 1.171 1.181 1.097 1.202 34,492,252 1.1533 6.67%
2003-06-12 0 5.250 5.200 5.250 5.100 5.250 1,590,000 8,254,950 5.1918 1.107 1.097 1.107 1.076 1.107 7,537,477 1.0952 1.94%
2003-06-11 0 5.150 5.150 5.200 5.150 5.350 1,320,000 6,859,400 5.1965 1.086 1.086 1.097 1.086 1.129 6,257,528 1.0962 -2.83%
2003-06-10 0 5.300 5.250 5.300 5.250 5.350 1,247,000 6,616,500 5.3059 1.118 1.107 1.118 1.107 1.129 5,911,468 1.1193 -0.93%
2003-06-09 0 5.350 5.300 5.350 5.300 5.350 574,000 3,067,000 5.3432 1.129 1.118 1.129 1.118 1.129 2,721,077 1.1271 0.94%
2003-06-06 0 5.300 5.250 5.300 5.200 5.300 763,000 4,011,100 5.2570 1.118 1.107 1.118 1.097 1.118 3,617,041 1.1089 2.91%
2003-06-05 0 5.150 5.150 5.200 5.150 5.400 1,603,000 8,516,450 5.3128 1.086 1.086 1.097 1.086 1.139 7,599,104 1.1207 -3.74%
2003-06-03 0 5.350 5.300 5.350 5.300 5.400 1,430,000 7,613,150 5.3239 1.129 1.118 1.129 1.118 1.139 6,778,989 1.1231 -0.93%
2003-06-02 0 5.400 5.300 5.400 5.300 5.450 2,879,000 15,437,250 5.3620 1.139 1.118 1.139 1.118 1.150 13,648,047 1.1311 0.93%
2003-05-30 0 5.350 5.400 5.450 5.250 5.450 3,249,000 17,274,250 5.3168 1.129 1.139 1.150 1.107 1.150 15,402,052 1.1216 1.90%
2003-05-29 0 5.250 5.200 5.250 5.200 5.350 3,364,000 17,696,200 5.2605 1.107 1.097 1.107 1.097 1.129 15,947,215 1.1097 0.96%
2003-05-28 0 5.200 5.200 5.250 5.200 5.350 2,760,000 14,526,900 5.2634 1.097 1.097 1.107 1.097 1.129 13,083,922 1.1103 0.97%
2003-05-27 0 5.150 5.150 5.200 5.100 5.400 3,102,000 16,054,050 5.1754 1.086 1.086 1.097 1.076 1.139 14,705,190 1.0917 -4.63%
2003-05-26 0 5.400 5.400 5.450 5.000 5.500 7,480,000 39,476,550 5.2776 1.139 1.139 1.150 1.055 1.160 35,459,325 1.1133 9.09%
2003-05-23 0 4.950 4.950 4.975 4.925 5.100 1,660,000 8,276,825 4.9860 1.044 1.044 1.049 1.039 1.076 7,869,315 1.0518 -1.98%
2003-05-22 0 5.050 5.000 5.050 5.000 5.100 2,557,000 12,902,300 5.0459 1.065 1.055 1.065 1.055 1.076 12,121,590 1.0644 -0.98%
2003-05-21 0 5.100 5.000 5.100 4.975 5.100 3,854,000 19,389,375 5.0310 1.076 1.055 1.076 1.049 1.076 18,270,085 1.0613 3.03%
2003-05-20 0 4.950 4.950 5.000 4.900 5.000 1,072,000 5,287,950 4.9328 1.044 1.044 1.055 1.034 1.055 5,081,871 1.0406 -0.50%
2003-05-19 0 4.975 4.950 4.975 4.900 5.100 2,872,000 14,234,100 4.9562 1.049 1.044 1.049 1.034 1.076 13,614,864 1.0455 1.53%
2003-05-16 0 4.900 4.875 4.900 4.825 4.950 586,000 2,868,275 4.8947 1.034 1.028 1.034 1.018 1.044 2,777,963 1.0325 1.55%
2003-05-15 0 4.825 4.800 4.850 4.750 4.900 723,000 3,499,050 4.8396 1.018 1.013 1.023 1.002 1.034 3,427,419 1.0209 1.58%
2003-05-14 0 4.750 4.725 4.800 4.725 4.800 522,000 2,486,600 4.7636 1.002 0.997 1.013 0.997 1.013 2,474,568 1.0049 0.00%
2003-05-13 0 4.750 4.725 4.800 4.725 4.825 636,000 3,038,025 4.7768 1.002 0.997 1.013 0.997 1.018 3,014,991 1.0076 0.53%
2003-05-12 0 4.725 4.725 4.750 4.675 4.875 2,532,000 11,942,848 4.7168 0.997 0.997 1.002 0.986 1.028 12,003,076 0.9950 0.53%
2003-05-09 0 4.700 4.675 4.700 4.650 4.800 1,157,000 5,422,300 4.6865 0.991 0.986 0.991 0.981 1.013 5,484,818 0.9886 -0.53%
2003-05-07 0 4.725 4.725 4.750 4.700 4.925 1,007,000 4,768,775 4.7356 0.997 0.997 1.002 0.991 1.039 4,773,735 0.9990 -4.55%
2003-05-06 0 4.950 4.900 4.975 4.925 5.000 366,000 1,818,575 4.9688 1.044 1.034 1.049 1.039 1.055 1,735,042 1.0481 0.51%
2003-05-05 0 4.925 4.900 4.925 4.875 4.950 1,322,000 6,474,250 4.8973 1.039 1.034 1.039 1.028 1.044 6,267,009 1.0331 3.14%
2003-05-02 0 4.775 4.775 4.800 4.700 4.800 1,032,000 4,873,338 4.7222 1.007 1.007 1.013 0.991 1.013 4,892,249 0.9961 2.14%
2003-04-30 0 4.675 4.650 4.675 4.625 4.900 3,150,000 14,917,550 4.7357 0.986 0.981 0.986 0.976 1.034 14,932,737 0.9990 -5.08%
2003-04-29 0 4.925 4.825 4.925 4.700 4.950 8,096,000 39,146,800 4.8353 1.039 1.018 1.039 0.991 1.044 38,379,504 1.0200 5.35%
2003-04-28 0 4.675 4.650 4.700 4.450 4.700 2,191,000 9,951,600 4.5420 0.986 0.981 0.991 0.939 0.991 10,386,548 0.9581 3.89%
2003-04-25 0 4.500 4.400 4.500 4.200 4.500 1,884,000 8,179,850 4.3417 0.949 0.928 0.949 0.886 0.949 8,931,199 0.9159 2.27%
2003-04-24 0 4.400 4.400 4.450 4.025 4.450 3,948,266 17,141,877 4.3416 0.928 0.928 0.939 0.849 0.939 18,716,958 0.9158 5.39%
2003-04-23 0 4.175 4.175 4.225 4.125 4.575 2,371,000 10,109,200 4.2637 0.881 0.881 0.891 0.870 0.965 11,239,847 0.8994 -8.24%
2003-04-22 0 4.550 4.550 4.600 4.500 4.750 2,498,000 11,459,000 4.5873 0.960 0.960 0.970 0.949 1.002 11,841,897 0.9677 -4.21%
2003-04-17 0 4.750 4.750 4.800 4.750 4.800 869,000 4,140,850 4.7651 1.002 1.002 1.013 1.002 1.013 4,119,539 1.0052 -0.52%
2003-04-16 0 4.775 4.775 4.825 4.750 4.800 853,000 4,080,125 4.7833 1.007 1.007 1.018 1.002 1.013 4,043,690 1.0090 -1.04%
2003-04-15 0 4.825 4.825 4.850 4.775 4.900 704,000 3,393,075 4.8197 1.018 1.018 1.023 1.007 1.034 3,337,348 1.0167 -2.03%
2003-04-14 0 4.925 4.925 4.950 4.850 5.050 57,000 281,238 4.9340 1.039 1.039 1.044 1.023 1.065 270,211 1.0408 -2.48%
2003-04-11 0 5.050 5.000 5.050 4.825 5.050 620,000 3,042,750 4.9077 1.065 1.055 1.065 1.018 1.065 2,939,142 1.0353 5.21%
2003-04-10 0 4.800 4.800 4.825 4.800 4.975 503,000 2,438,575 4.8481 1.013 1.013 1.018 1.013 1.049 2,384,497 1.0227 -3.52%
2003-04-09 0 4.975 4.975 5.000 4.950 5.150 194,000 968,550 4.9925 1.049 1.049 1.055 1.044 1.086 919,667 1.0532 -3.40%
2003-04-08 0 5.150 5.100 5.200 5.050 5.200 367,000 1,877,300 5.1153 1.086 1.076 1.097 1.065 1.097 1,739,782 1.0790 0.98%
2003-04-07 0 5.100 5.100 5.250 5.100 5.300 561,000 2,927,180 5.2178 1.076 1.076 1.107 1.076 1.118 2,659,449 1.1007 -3.77%
2003-04-04 0 5.300 5.200 5.300 5.100 5.300 1,387,000 7,259,450 5.2339 1.118 1.097 1.118 1.076 1.118 6,575,145 1.1041 2.91%
2003-04-03 0 5.150 5.100 5.150 5.050 5.200 1,229,000 6,280,100 5.1099 1.086 1.076 1.086 1.065 1.097 5,826,138 1.0779 0.98%
2003-04-02 0 5.100 5.050 5.100 4.900 5.100 643,000 3,219,175 5.0065 1.076 1.065 1.076 1.034 1.076 3,048,175 1.0561 3.55%
2003-04-01 0 4.925 4.900 4.925 4.750 4.925 2,016,000 9,733,081 4.8279 1.039 1.034 1.039 1.002 1.039 9,556,952 1.0184 3.68%
2003-03-31 0 4.750 4.750 4.825 4.700 5.200 4,823,700 23,263,538 4.8228 1.002 1.002 1.018 0.991 1.097 22,866,998 1.0173 -9.52%
2003-03-28 0 5.250 5.200 5.250 5.050 5.400 4,041,000 21,283,850 5.2670 1.107 1.097 1.107 1.065 1.139 19,156,568 1.1110 5.00%
2003-03-27 0 5.000 5.000 5.050 5.000 5.400 1,242,000 6,347,350 5.1106 1.055 1.055 1.065 1.055 1.139 5,887,765 1.0781 -4.20%
2003-03-26 0 5.400 5.350 5.400 5.300 5.400 672,000 3,603,700 5.3626 1.101 1.091 1.101 1.081 1.101 3,296,119 1.0933 1.89%
2003-03-25 0 5.300 5.250 5.300 5.250 5.300 1,292,000 6,835,600 5.2907 1.081 1.070 1.081 1.070 1.081 6,337,182 1.0786 0.00%
2003-03-24 0 5.300 5.250 5.300 5.300 5.400 535,000 2,838,500 5.3056 1.081 1.070 1.081 1.081 1.101 2,624,143 1.0817 0.95%
2003-03-21 0 5.250 5.250 5.300 5.250 5.350 1,530,000 8,097,950 5.2928 1.070 1.070 1.081 1.070 1.091 7,504,558 1.0791 -1.87%
2003-03-20 0 5.350 5.300 5.350 5.350 5.400 306,000 1,643,800 5.3719 1.091 1.081 1.091 1.091 1.101 1,500,912 1.0952 -0.93%
2003-03-19 0 5.400 5.350 5.400 5.350 5.400 756,000 4,060,000 5.3704 1.101 1.091 1.101 1.091 1.101 3,708,134 1.0949 0.00%
2003-03-18 0 5.400 5.350 5.400 5.300 5.400 2,433,000 13,018,950 5.3510 1.101 1.091 1.101 1.081 1.101 11,933,718 1.0909 3.85%
2003-03-17 0 5.200 5.150 5.200 5.200 5.350 470,000 2,452,500 5.2181 1.060 1.050 1.060 1.060 1.091 2,305,322 1.0638 -3.70%
2003-03-14 0 5.400 5.350 5.450 5.350 5.650 1,328,000 7,364,300 5.5454 1.101 1.091 1.111 1.091 1.152 6,513,760 1.1306 -2.70%
2003-03-13 0 5.550 5.550 5.600 5.400 5.600 2,336,000 12,895,350 5.5203 1.132 1.132 1.142 1.101 1.142 11,457,939 1.1255 3.74%
2003-03-12 0 5.350 5.350 5.400 5.200 5.400 1,385,000 7,398,450 5.3418 1.091 1.091 1.101 1.060 1.101 6,793,341 1.0891 4.90%
2003-03-11 0 5.100 5.100 5.200 4.925 5.150 655,000 3,301,025 5.0397 1.040 1.040 1.060 1.004 1.050 3,212,735 1.0275 3.55%
2003-03-10 0 4.925 4.900 4.950 4.850 5.100 1,830,000 8,928,837 4.8791 1.004 0.999 1.009 0.989 1.040 8,976,039 0.9947 -0.51%
2003-03-07 0 4.950 4.925 4.950 4.700 5.150 3,786,000 18,469,147 4.8783 1.009 1.004 1.009 0.958 1.050 18,570,101 0.9946 -1.98%
2003-03-06 0 5.050 5.050 5.100 5.050 5.200 952,000 4,873,404 5.1191 1.030 1.030 1.040 1.030 1.060 4,669,502 1.0437 -2.88%
2003-03-05 0 5.200 5.200 5.300 5.200 5.650 2,431,000 12,888,650 5.3018 1.060 1.060 1.081 1.060 1.152 11,923,908 1.0809 -7.14%
2003-03-04 0 5.600 5.550 5.650 5.550 5.700 1,176,000 6,589,800 5.6036 1.142 1.132 1.152 1.132 1.162 5,768,209 1.1424 -1.75%
2003-03-03 0 5.700 5.700 5.750 5.700 5.900 916,000 5,339,350 5.8290 1.162 1.162 1.172 1.162 1.203 4,492,925 1.1884 -1.72%
2003-02-28 0 5.800 5.750 5.800 5.750 5.800 568,200 3,294,010 5.7973 1.182 1.172 1.182 1.172 1.182 2,786,987 1.1819 0.00%
2003-02-27 0 5.800 5.750 5.800 5.800 5.950 518,000 3,004,700 5.8006 1.182 1.172 1.182 1.182 1.213 2,540,759 1.1826 0.00%
2003-02-26 0 5.800 5.800 5.950 5.800 6.000 456,000 2,662,900 5.8397 1.182 1.182 1.213 1.182 1.223 2,236,652 1.1906 -2.52%
2003-02-25 0 5.950 5.900 5.950 5.850 5.950 788,000 4,660,250 5.9140 1.213 1.203 1.213 1.193 1.213 3,865,092 1.2057 -0.83%
2003-02-24 0 6.000 5.950 6.000 5.900 6.050 1,361,000 8,130,240 5.9737 1.223 1.213 1.223 1.203 1.233 6,675,623 1.2179 -2.44%
2003-02-21 0 6.150 6.150 6.200 6.050 6.150 735,000 4,480,450 6.0959 1.254 1.254 1.264 1.233 1.254 3,605,131 1.2428 0.82%
2003-02-20 0 6.100 6.050 6.100 6.050 6.150 663,000 4,033,550 6.0838 1.244 1.233 1.244 1.233 1.254 3,251,975 1.2403 0.83%
2003-02-19 0 6.050 6.050 6.100 6.000 6.300 1,429,000 8,785,400 6.1479 1.233 1.233 1.244 1.223 1.284 7,009,159 1.2534 -2.42%
2003-02-18 0 6.200 6.100 6.250 6.100 6.250 305,000 1,879,500 6.1623 1.264 1.244 1.274 1.244 1.274 1,496,007 1.2563 1.64%
2003-02-17 0 6.100 6.100 6.150 6.050 6.100 468,000 2,854,600 6.0996 1.244 1.244 1.254 1.233 1.244 2,295,512 1.2436 0.83%
2003-02-14 0 6.050 6.000 6.050 6.050 6.050 458,000 2,770,900 6.0500 1.233 1.223 1.233 1.233 1.233 2,246,462 1.2335 0.00%
2003-02-13 0 6.050 6.000 6.050 6.000 6.350 739,500 4,548,500 6.1508 1.233 1.223 1.233 1.223 1.295 3,627,203 1.2540 -3.97%
2003-02-12 0 6.300 6.150 6.350 6.150 6.350 2,167,000 13,638,100 6.2935 1.284 1.254 1.295 1.254 1.295 10,629,004 1.2831 3.28%
2003-02-11 0 6.100 6.050 6.100 6.100 6.200 194,000 1,191,840 6.1435 1.244 1.233 1.244 1.244 1.264 951,558 1.2525 -0.81%
2003-02-10 0 6.150 6.050 6.150 6.000 6.150 999,000 6,110,300 6.1164 1.254 1.233 1.254 1.223 1.254 4,900,035 1.2470 2.50%
2003-02-07 0 6.000 6.000 6.050 6.000 6.150 258,000 1,559,450 6.0444 1.223 1.223 1.233 1.223 1.254 1,265,474 1.2323 -1.64%
2003-02-06 0 6.100 6.050 6.100 6.050 6.350 374,500 2,294,875 6.1278 1.244 1.233 1.244 1.233 1.295 1,836,900 1.2493 -0.81%
2003-02-05 0 6.150 6.100 6.150 6.100 6.300 238,000 1,461,100 6.1391 1.254 1.244 1.254 1.244 1.284 1,167,376 1.2516 -1.60%
2003-02-04 0 6.250 6.200 6.300 6.000 6.300 1,846,250 11,425,300 6.1884 1.274 1.264 1.284 1.223 1.284 9,055,745 1.2617 5.04%
2003-01-30 0 5.950 5.900 5.950 5.700 6.000 997,300 5,909,850 5.9258 1.213 1.203 1.213 1.162 1.223 4,891,696 1.2081 5.31%
2003-01-29 0 5.650 5.650 5.700 5.650 5.750 416,000 2,356,750 5.6653 1.152 1.152 1.162 1.152 1.172 2,040,455 1.1550 0.89%
2003-01-28 0 5.600 5.600 5.700 5.600 5.750 789,000 4,470,850 5.6665 1.142 1.142 1.162 1.142 1.172 3,869,997 1.1553 -1.75%
2003-01-27 0 5.700 5.650 5.700 5.700 5.900 720,000 4,159,000 5.7764 1.162 1.152 1.162 1.162 1.203 3,531,556 1.1777 -2.56%
2003-01-24 0 5.850 5.850 5.900 5.800 5.900 980,000 5,727,950 5.8448 1.193 1.193 1.203 1.182 1.203 4,806,841 1.1916 0.00%
2003-01-23 0 5.850 5.850 5.900 5.850 5.900 464,000 2,723,900 5.8705 1.193 1.193 1.203 1.193 1.203 2,275,892 1.1968 0.00%
2003-01-22 0 5.850 5.850 5.900 5.850 6.000 428,850 2,519,795 5.8757 1.193 1.193 1.203 1.193 1.223 2,103,483 1.1979 0.00%
2003-01-21 0 5.850 5.850 5.900 5.800 5.900 733,000 4,302,500 5.8697 1.193 1.193 1.203 1.182 1.203 3,595,321 1.1967 -0.85%
2003-01-20 0 5.900 5.850 5.900 5.800 5.900 204,000 1,192,550 5.8458 1.203 1.193 1.203 1.182 1.203 1,000,608 1.1918 0.00%
2003-01-17 0 5.900 5.850 5.900 5.800 5.950 1,145,000 6,723,100 5.8717 1.203 1.193 1.203 1.182 1.213 5,616,156 1.1971 1.72%
2003-01-16 0 5.800 5.800 5.850 5.750 5.850 1,051,000 6,094,350 5.7986 1.182 1.182 1.193 1.172 1.193 5,155,091 1.1822 -0.85%
2003-01-15 0 5.850 5.750 5.850 5.750 5.850 1,815,000 10,508,930 5.7900 1.193 1.172 1.193 1.172 1.193 8,902,465 1.1805 3.54%
2003-01-14 0 5.650 5.600 5.650 5.650 5.950 2,113,000 12,331,350 5.8359 1.152 1.142 1.152 1.152 1.213 10,364,137 1.1898 -2.59%
2003-01-13 0 5.800 5.700 5.800 5.650 5.800 1,825,000 10,405,900 5.7019 1.182 1.162 1.182 1.152 1.182 8,951,515 1.1625 0.87%
2003-01-10 0 5.750 5.650 5.800 5.600 5.800 1,097,000 6,259,000 5.7056 1.172 1.152 1.182 1.142 1.182 5,380,719 1.1632 0.00%
2003-01-09 0 5.750 5.700 5.750 5.700 5.800 430,000 2,470,076 5.7444 1.172 1.162 1.172 1.162 1.182 2,109,124 1.1711 0.88%
2003-01-08 0 5.700 5.700 5.750 5.700 5.800 1,448,000 8,290,550 5.7255 1.162 1.162 1.172 1.162 1.182 7,102,352 1.1673 -0.87%
2003-01-07 0 5.750 5.700 5.750 5.550 5.750 1,223,000 6,993,800 5.7186 1.172 1.162 1.172 1.132 1.172 5,998,741 1.1659 3.60%
2003-01-06 0 5.550 5.550 5.600 5.550 5.600 439,000 2,449,450 5.5796 1.132 1.132 1.142 1.132 1.142 2,153,268 1.1375 0.00%
2003-01-03 0 5.550 5.500 5.600 5.350 5.650 878,000 4,902,300 5.5835 1.132 1.121 1.142 1.091 1.152 4,306,537 1.1383 3.74%
2003-01-02 0 5.350 5.350 5.400 5.350 5.350 16,000 85,600 5.3500 1.091 1.091 1.101 1.091 1.091 78,479 1.0907 -0.93%
2002-12-31 0 5.400 5.350 5.400 5.350 5.450 1,092,000 5,915,428 5.4171 1.101 1.091 1.101 1.091 1.111 5,356,194 1.1044 0.93%
2002-12-30 0 5.350 5.300 5.350 5.300 5.450 228,000 1,221,100 5.3557 1.091 1.081 1.091 1.081 1.111 1,118,326 1.0919 -2.73%
2002-12-27 0 5.500 5.450 5.500 5.300 5.500 261,000 1,425,050 5.4600 1.121 1.111 1.121 1.081 1.121 1,280,189 1.1132 3.77%
2002-12-24 0 5.300 5.300 5.400 5.300 5.350 139,000 742,650 5.3428 1.081 1.081 1.101 1.081 1.091 681,787 1.0893 -0.93%
2002-12-23 0 5.350 5.350 5.400 5.300 5.350 80,000 426,100 5.3263 1.091 1.091 1.101 1.081 1.091 392,395 1.0859 0.94%
2002-12-20 0 5.300 5.250 5.400 5.250 5.400 561,300 3,009,580 5.3618 1.081 1.070 1.101 1.070 1.101 2,753,143 1.0931 0.95%
2002-12-19 0 5.250 5.200 5.250 5.250 5.350 609,000 3,210,250 5.2713 1.070 1.060 1.070 1.070 1.091 2,987,108 1.0747 0.00%
2002-12-18 0 5.250 5.250 5.300 5.250 5.600 460,000 2,484,470 5.4010 1.070 1.070 1.081 1.070 1.142 2,256,272 1.1011 -5.41%
2002-12-17 0 5.550 5.500 5.600 5.350 5.600 753,000 4,123,600 5.4762 1.132 1.121 1.142 1.091 1.142 3,693,419 1.1165 5.71%
2002-12-16 0 5.250 5.250 5.300 5.200 5.650 1,309,000 6,961,550 5.3182 1.070 1.070 1.081 1.060 1.152 6,420,566 1.0843 -7.08%
2002-12-13 0 5.650 5.600 5.650 5.550 5.750 2,409,000 13,644,140 5.6638 1.152 1.142 1.152 1.132 1.172 11,815,999 1.1547 -1.74%
2002-12-12 0 5.750 5.700 5.750 5.500 5.800 5,240,000 29,685,000 5.6651 1.172 1.162 1.172 1.121 1.182 25,701,883 1.1550 4.55%
2002-12-11 0 5.500 5.400 5.500 5.250 5.500 4,615,000 25,118,800 5.4429 1.121 1.101 1.121 1.070 1.121 22,636,296 1.1097 5.77%
2002-12-10 0 5.200 5.100 5.200 5.100 5.200 846,000 4,345,450 5.1365 1.060 1.040 1.060 1.040 1.060 4,149,579 1.0472 2.97%
2002-12-09 0 5.050 5.050 5.100 5.050 5.100 441,000 2,236,900 5.0723 1.030 1.030 1.040 1.030 1.040 2,163,078 1.0341 -0.98%
2002-12-06 0 5.100 5.050 5.100 4.975 5.100 852,000 4,275,421 5.0181 1.040 1.030 1.040 1.014 1.040 4,179,008 1.0231 0.99%
2002-12-05 0 5.050 5.000 5.050 4.950 5.100 865,640 4,357,329 5.0337 1.030 1.019 1.030 1.009 1.040 4,245,912 1.0262 2.02%
2002-12-04 0 4.950 4.925 4.950 4.925 5.100 355,000 1,765,550 4.9734 1.009 1.004 1.009 1.004 1.040 1,741,254 1.0140 -2.94%
2002-12-03 0 5.100 5.050 5.100 4.975 5.100 1,172,000 5,897,200 5.0317 1.040 1.030 1.040 1.014 1.040 5,748,589 1.0259 2.51%
2002-12-02 0 4.975 4.975 5.000 4.900 5.000 2,694,000 13,342,575 4.9527 1.014 1.014 1.019 0.999 1.019 13,213,907 1.0097 1.53%
2002-11-29 0 4.900 4.875 4.900 4.875 5.000 1,057,399 5,185,230 4.9038 0.999 0.994 0.999 0.994 1.019 5,186,478 0.9998 -2.00%
2002-11-28 0 5.000 4.975 5.050 5.000 5.150 556,000 2,785,150 5.0093 1.019 1.014 1.030 1.019 1.050 2,727,146 1.0213 -0.99%
2002-11-27 0 5.050 5.000 5.050 5.000 5.100 1,432,000 7,252,080 5.0643 1.030 1.019 1.030 1.019 1.040 7,023,873 1.0325 -0.98%
2002-11-26 0 5.100 5.050 5.100 4.925 5.150 4,227,000 21,489,925 5.0840 1.040 1.030 1.040 1.004 1.050 20,733,179 1.0365 3.55%
2002-11-25 0 4.925 4.900 4.925 4.875 4.950 431,000 2,113,625 4.9040 1.004 0.999 1.004 0.994 1.009 2,114,029 0.9998 -0.51%
2002-11-22 0 4.950 4.950 4.975 4.925 5.000 1,323,000 6,550,805 4.9515 1.009 1.009 1.014 1.004 1.019 6,489,235 1.0095 -0.50%
2002-11-21 0 4.975 4.975 5.000 4.900 5.000 1,856,000 9,193,600 4.9534 1.014 1.014 1.019 0.999 1.019 9,103,568 1.0099 2.05%
2002-11-20 0 4.875 4.850 4.900 4.800 4.875 215,000 1,041,570 4.8445 0.994 0.989 0.999 0.979 0.994 1,054,562 0.9877 2.09%
2002-11-19 0 4.775 4.750 4.775 4.750 4.900 272,000 1,310,175 4.8168 0.974 0.968 0.974 0.968 0.999 1,334,144 0.9820 -1.55%
2002-11-18 0 4.850 4.825 4.850 4.825 5.000 382,000 1,861,600 4.8733 0.989 0.984 0.989 0.984 1.019 1,873,687 0.9935 -3.00%
2002-11-15 0 5.000 4.950 5.000 4.750 5.050 806,000 3,950,600 4.9015 1.019 1.009 1.019 0.968 1.030 3,953,381 0.9993 5.26%
2002-11-14 0 4.750 4.725 4.750 4.725 4.800 344,000 1,633,250 4.7478 0.968 0.963 0.968 0.963 0.979 1,687,299 0.9680 1.60%
2002-11-13 0 4.675 4.675 4.725 4.675 4.800 805,000 3,807,100 4.7293 0.953 0.953 0.963 0.953 0.979 3,948,476 0.9642 -2.60%
2002-11-12 0 4.800 4.775 4.800 4.775 4.875 489,000 2,363,817 4.8340 0.979 0.974 0.979 0.974 0.994 2,398,515 0.9855 -1.54%
2002-11-11 0 4.875 4.850 4.875 4.850 5.000 294,250 1,435,825 4.8796 0.994 0.989 0.994 0.989 1.019 1,443,278 0.9948 -0.51%
2002-11-08 0 4.900 4.875 4.900 4.825 4.950 564,000 2,765,425 4.9032 0.999 0.994 0.999 0.984 1.009 2,766,386 0.9997 0.51%
2002-11-07 0 4.875 4.875 4.900 4.875 5.000 290,000 1,421,850 4.9029 0.994 0.994 0.999 0.994 1.019 1,422,432 0.9996 -2.50%
2002-11-06 0 5.000 4.950 5.000 4.975 5.050 421,000 2,111,650 5.0158 1.019 1.009 1.019 1.014 1.030 2,064,980 1.0226 -0.99%
2002-11-05 0 5.050 4.975 5.050 5.000 5.050 451,500 2,265,038 5.0167 1.030 1.014 1.030 1.019 1.030 2,214,580 1.0228 1.00%
2002-11-04 0 5.000 5.000 5.050 4.950 5.050 240,000 1,198,500 4.9938 1.019 1.019 1.030 1.009 1.030 1,177,185 1.0181 2.04%
2002-11-01 0 4.900 4.850 4.900 4.875 5.000 254,000 1,246,425 4.9072 0.999 0.989 0.999 0.994 1.019 1,245,855 1.0005 -2.00%
2002-10-31 0 5.000 4.900 5.000 4.850 5.050 1,228,000 6,058,375 4.9335 1.019 0.999 1.019 0.989 1.030 6,023,266 1.0058 0.00%
2002-10-30 0 5.000 5.000 5.100 5.000 5.050 575,000 2,887,900 5.0224 1.019 1.019 1.040 1.019 1.030 2,820,340 1.0240 -1.96%
2002-10-29 0 5.100 5.050 5.100 5.050 5.300 2,394,000 12,393,300 5.1768 1.040 1.030 1.040 1.030 1.081 11,742,425 1.0554 -0.97%
2002-10-28 0 5.150 5.150 5.200 4.900 5.200 1,682,000 8,552,525 5.0847 1.050 1.050 1.060 0.999 1.060 8,250,108 1.0367 5.10%
2002-10-25 0 4.900 4.900 4.925 4.725 4.950 2,662,000 12,953,000 4.8659 0.999 0.999 1.004 0.963 1.009 13,056,949 0.9920 2.62%
2002-10-24 0 4.775 4.750 4.800 4.725 4.825 2,254,000 10,737,775 4.7639 0.974 0.968 0.979 0.963 0.984 11,055,734 0.9712 1.06%
2002-10-23 0 4.725 4.725 4.750 4.675 4.775 2,157,000 10,203,925 4.7306 0.963 0.963 0.968 0.953 0.974 10,579,955 0.9645 0.00%
2002-10-22 0 4.725 4.700 4.725 4.650 4.975 814,000 3,892,775 4.7823 0.963 0.958 0.963 0.948 1.014 3,992,621 0.9750 -4.06%
2002-10-21 0 4.925 4.825 4.925 4.775 4.950 5,817,000 28,183,701 4.8451 1.004 0.984 1.004 0.974 1.009 28,532,033 0.9878 3.68%
2002-10-18 0 4.750 4.750 4.775 4.650 4.800 6,290,000 29,711,600 4.7236 0.968 0.968 0.974 0.948 0.979 30,852,070 0.9630 3.83%
2002-10-17 0 4.575 4.550 4.575 4.525 4.650 1,954,000 8,974,225 4.5927 0.933 0.928 0.933 0.923 0.948 9,584,252 0.9364 1.67%
2002-10-16 0 4.500 4.475 4.525 4.425 4.550 657,000 2,963,675 4.5109 0.917 0.912 0.923 0.902 0.928 3,222,545 0.9197 1.69%
2002-10-15 0 4.425 4.425 4.475 4.325 4.500 759,000 3,350,200 4.4140 0.902 0.902 0.912 0.882 0.917 3,722,849 0.8999 0.00%
2002-10-11 0 4.425 4.400 4.425 4.425 4.575 1,125,000 5,024,525 4.4662 0.902 0.897 0.902 0.902 0.933 5,518,057 0.9106 -2.75%
2002-10-10 0 4.550 4.525 4.550 4.550 4.600 747,000 3,401,825 4.5540 0.928 0.923 0.928 0.928 0.938 3,663,990 0.9284 -1.09%
2002-10-09 0 4.600 4.600 4.625 4.600 4.625 282,600 1,301,081 4.6040 0.938 0.938 0.943 0.938 0.943 1,386,136 0.9386 0.00%
2002-10-08 0 4.600 4.600 4.625 4.550 4.625 629,000 2,884,925 4.5865 0.938 0.938 0.943 0.928 0.943 3,085,207 0.9351 0.55%
2002-10-07 0 4.575 4.575 4.600 4.550 4.700 703,000 3,219,230 4.5793 0.933 0.933 0.938 0.928 0.958 3,448,173 0.9336 -0.54%
2002-10-04 0 4.600 4.600 4.625 4.600 4.700 413,000 1,904,475 4.6113 0.938 0.938 0.943 0.938 0.958 2,025,740 0.9401 -0.54%
2002-10-03 0 4.625 4.600 4.625 4.600 4.725 198,000 915,925 4.6259 0.943 0.938 0.943 0.938 0.963 971,178 0.9431 -0.54%
2002-10-02 0 4.650 4.625 4.675 4.625 4.825 93,000 435,725 4.6852 0.948 0.943 0.953 0.943 0.984 456,159 0.9552 -0.53%
2002-09-30 0 4.675 4.675 4.700 4.625 4.800 352,000 1,646,275 4.6769 0.953 0.953 0.958 0.943 0.979 1,726,539 0.9535 -2.60%
2002-09-27 0 4.800 4.750 4.825 4.750 4.900 128,000 614,975 4.8045 0.979 0.968 0.984 0.968 0.999 627,832 0.9795 -1.03%
2002-09-26 0 4.850 4.800 4.875 4.800 4.875 579,000 2,804,075 4.8430 0.989 0.979 0.994 0.979 0.994 2,839,960 0.9874 1.04%
2002-09-25 0 4.800 4.750 4.800 4.750 4.875 1,287,000 6,181,675 4.8032 0.979 0.968 0.979 0.968 0.994 6,312,657 0.9793 -1.54%
2002-09-24 0 4.875 4.875 4.900 4.775 4.900 1,029,000 5,017,350 4.8759 0.994 0.994 0.999 0.974 0.999 5,047,183 0.9941 1.04%
2002-09-23 0 4.825 4.800 4.825 4.675 4.825 593,000 2,815,900 4.7486 0.984 0.979 0.984 0.953 0.984 2,908,629 0.9681 3.21%
2002-09-20 0 4.675 4.625 4.675 4.525 4.675 596,000 2,716,750 4.5583 0.953 0.943 0.953 0.923 0.953 2,923,344 0.9293 2.19%
2002-09-19 0 4.575 4.550 4.575 4.575 4.650 44,000 202,100 4.5932 0.933 0.928 0.933 0.933 0.948 215,817 0.9364 -1.61%
2002-09-18 0 4.650 4.600 4.650 4.525 4.700 120,000 552,950 4.6079 0.948 0.938 0.948 0.923 0.958 588,593 0.9394 -0.53%
2002-09-17 0 4.675 4.600 4.700 4.500 4.675 616,000 2,806,775 4.5565 0.953 0.938 0.958 0.917 0.953 3,021,443 0.9290 3.31%
2002-09-16 0 4.525 4.500 4.525 4.475 4.650 320,000 1,463,150 4.5723 0.923 0.917 0.923 0.912 0.948 1,569,581 0.9322 -2.69%
2002-09-13 0 4.650 4.625 4.700 4.625 4.825 460,000 2,154,300 4.6833 0.948 0.943 0.958 0.943 0.984 2,256,272 0.9548 -4.12%
2002-09-12 0 4.850 4.825 4.850 4.825 4.900 467,000 2,266,375 4.8531 0.989 0.984 0.989 0.984 0.999 2,290,607 0.9894 -1.02%
2002-09-11 0 4.900 4.850 4.900 4.825 4.900 242,000 1,174,900 4.8550 0.999 0.989 0.999 0.984 0.999 1,186,995 0.9898 2.08%
2002-09-10 0 4.800 4.800 4.875 4.800 4.925 330,000 1,611,925 4.8846 0.979 0.979 0.994 0.979 1.004 1,618,630 0.9959 -1.54%
2002-09-09 0 4.875 4.850 4.875 4.800 4.950 396,000 1,921,825 4.8531 0.994 0.989 0.994 0.979 1.009 1,942,356 0.9894 -0.51%
2002-09-06 0 4.900 4.900 4.925 4.875 4.950 486,000 2,382,925 4.9031 0.999 0.999 1.004 0.994 1.009 2,383,801 0.9996 -1.01%
2002-09-05 0 4.950 4.900 4.950 4.750 4.950 1,140,000 5,527,600 4.8488 1.009 0.999 1.009 0.968 1.009 5,591,631 0.9885 3.12%
2002-09-04 0 4.800 4.775 4.825 4.625 4.825 1,072,100 5,093,700 4.7511 0.979 0.974 0.984 0.943 0.984 5,258,586 0.9686 1.05%
2002-09-03 0 4.750 4.750 4.775 4.650 4.775 590,000 2,791,325 4.7311 0.968 0.968 0.974 0.948 0.974 2,893,914 0.9645 2.15%
2002-09-02 0 4.650 4.625 4.650 4.600 4.800 164,000 763,025 4.6526 0.948 0.943 0.948 0.938 0.979 804,410 0.9486 -0.53%
2002-08-30 0 4.675 4.675 4.725 4.600 4.700 580,000 2,697,400 4.6507 0.953 0.953 0.963 0.938 0.958 2,844,865 0.9482 2.19%
2002-08-29 0 4.575 4.575 4.600 4.575 4.675 337,600 1,552,715 4.5993 0.933 0.933 0.938 0.933 0.953 1,655,908 0.9377 -2.14%
2002-08-28 0 4.675 4.675 4.700 4.650 4.700 193,000 900,950 4.6681 0.953 0.953 0.958 0.948 0.958 946,653 0.9517 0.54%
2002-08-27 0 4.650 4.650 4.700 4.600 4.725 488,000 2,274,225 4.6603 0.948 0.948 0.958 0.938 0.963 2,393,610 0.9501 1.09%
2002-08-26 0 4.600 4.600 4.650 4.600 4.800 434,000 2,030,975 4.6797 0.938 0.938 0.948 0.938 0.979 2,128,744 0.9541 -2.65%
2002-08-23 0 4.725 4.725 4.775 4.725 4.850 694,000 3,333,450 4.8032 0.963 0.963 0.974 0.963 0.989 3,404,028 0.9793 0.00%
2002-08-22 0 4.725 4.725 4.750 4.700 4.750 736,000 3,481,800 4.7307 0.963 0.963 0.968 0.958 0.968 3,610,036 0.9645 2.16%
2002-08-21 0 4.625 4.625 4.675 4.625 4.750 643,000 2,998,225 4.6629 0.943 0.943 0.953 0.943 0.968 3,153,876 0.9506 -1.07%
2002-08-20 0 4.675 4.650 4.675 4.500 4.675 1,674,000 7,760,575 4.6359 0.953 0.948 0.953 0.917 0.953 8,210,869 0.9452 5.65%
2002-08-19 0 4.425 4.425 4.450 4.250 4.425 969,000 4,235,650 4.3712 0.902 0.902 0.907 0.866 0.902 4,752,886 0.8912 4.73%
2002-08-16 0 4.225 4.225 4.250 4.200 4.250 806,000 3,412,250 4.2336 0.861 0.861 0.866 0.856 0.866 3,953,381 0.8631 1.81%
2002-08-15 0 4.150 4.125 4.150 4.100 4.175 855,000 3,540,000 4.1404 0.846 0.841 0.846 0.836 0.851 4,193,723 0.8441 2.47%
2002-08-14 0 4.050 4.025 4.050 4.025 4.200 674,100 2,729,840 4.0496 0.826 0.821 0.826 0.821 0.856 3,306,420 0.8256 -2.99%
2002-08-13 0 4.175 4.175 4.200 4.075 4.225 932,000 3,880,725 4.1639 0.851 0.851 0.856 0.831 0.861 4,571,404 0.8489 1.83%
2002-08-12 0 4.100 4.100 4.125 4.025 4.400 840,000 3,473,000 4.1345 0.836 0.836 0.841 0.821 0.897 4,120,149 0.8429 -5.20%
2002-08-09 0 4.325 4.325 4.350 4.300 4.550 1,386,000 6,082,875 4.3888 0.882 0.882 0.887 0.877 0.928 6,798,246 0.8948 -3.89%
2002-08-08 0 4.500 4.475 4.500 4.450 4.600 311,000 1,412,875 4.5430 0.917 0.912 0.917 0.907 0.938 1,525,436 0.9262 -1.10%
2002-08-07 0 4.550 4.550 4.600 4.500 4.700 323,000 1,497,725 4.6369 0.928 0.928 0.938 0.917 0.958 1,584,295 0.9454 0.00%
2002-08-06 0 4.550 4.525 4.550 4.500 4.600 196,000 886,700 4.5240 0.928 0.923 0.928 0.917 0.938 961,368 0.9223 -1.09%
2002-08-05 0 4.600 4.600 4.650 4.600 4.850 193,000 913,850 4.7350 0.938 0.938 0.948 0.938 0.989 946,653 0.9653 -4.17%
2002-08-02 0 4.800 4.800 4.850 4.750 4.975 496,000 2,384,975 4.8084 0.979 0.979 0.989 0.968 1.014 2,432,850 0.9803 -2.04%
2002-08-01 0 4.900 4.900 4.925 4.800 4.925 720,000 3,514,150 4.8808 0.999 0.999 1.004 0.979 1.004 3,531,556 0.9951 2.62%
2002-07-31 0 4.775 4.725 4.775 4.675 4.775 617,000 2,907,200 4.7118 0.974 0.963 0.974 0.953 0.974 3,026,348 0.9606 3.24%
2002-07-30 0 4.625 4.625 4.700 4.600 4.775 899,000 4,235,550 4.7114 0.943 0.943 0.958 0.938 0.974 4,409,541 0.9605 0.54%
2002-07-29 0 4.600 4.600 4.625 4.575 4.700 468,300 2,150,220 4.5915 0.938 0.938 0.943 0.933 0.958 2,296,983 0.9361 1.66%
2002-07-26 0 4.525 4.500 4.550 4.475 4.800 510,000 2,313,775 4.5368 0.923 0.917 0.928 0.912 0.979 2,501,519 0.9249 -4.74%
2002-07-25 0 4.750 4.700 4.775 4.750 5.000 442,000 2,155,700 4.8771 0.968 0.958 0.974 0.968 1.019 2,167,983 0.9943 -2.06%
2002-07-24 0 4.850 4.825 4.850 4.775 4.950 317,000 1,531,150 4.8301 0.989 0.984 0.989 0.974 1.009 1,554,866 0.9847 -1.02%
2002-07-23 0 4.900 4.900 4.925 4.600 4.950 1,425,000 6,889,450 4.8347 0.999 0.999 1.004 0.938 1.009 6,989,539 0.9857 4.81%
2002-07-22 0 4.675 4.650 4.675 4.625 5.150 1,187,000 5,648,525 4.7587 0.953 0.948 0.953 0.943 1.050 5,822,163 0.9702 -6.50%
2002-07-19 0 5.000 5.000 5.050 5.000 5.100 593,000 2,991,500 5.0447 1.019 1.019 1.030 1.019 1.040 2,908,629 1.0285 -0.99%
2002-07-18 0 5.050 5.000 5.050 5.000 5.150 615,000 3,111,050 5.0586 1.030 1.019 1.030 1.019 1.050 3,016,538 1.0313 1.00%
2002-07-17 0 5.000 4.975 5.000 4.950 5.200 1,399,000 6,990,950 4.9971 1.019 1.014 1.019 1.009 1.060 6,862,010 1.0188 -3.85%
2002-07-16 0 5.200 5.150 5.200 5.100 5.250 845,000 4,369,600 5.1711 1.060 1.050 1.060 1.040 1.070 4,144,674 1.0543 -0.95%
2002-07-15 0 5.250 5.250 5.300 5.250 5.400 678,700 3,583,170 5.2795 1.070 1.070 1.081 1.070 1.101 3,328,982 1.0764 0.00%
2002-07-12 0 5.250 5.250 5.300 5.250 5.450 2,062,600 10,912,470 5.2906 1.070 1.070 1.081 1.070 1.111 10,116,928 1.0786 -3.67%
2002-07-11 0 5.450 5.400 5.450 5.300 5.450 648,600 3,491,070 5.3825 1.111 1.101 1.111 1.081 1.111 3,181,344 1.0974 0.93%
2002-07-10 0 5.400 5.400 5.450 5.400 5.500 913,000 4,966,900 5.4402 1.101 1.101 1.111 1.101 1.121 4,478,210 1.1091 -0.92%
2002-07-09 0 5.450 5.400 5.450 5.300 5.700 4,251,000 22,840,150 5.3729 1.111 1.101 1.111 1.081 1.162 20,850,898 1.0954 -3.54%
2002-07-08 0 5.650 5.650 5.700 5.600 5.700 536,000 3,032,900 5.6584 1.152 1.152 1.162 1.142 1.162 2,629,048 1.1536 0.00%
2002-07-05 0 5.650 5.600 5.700 5.600 5.850 1,072,000 6,100,400 5.6907 1.152 1.142 1.162 1.142 1.193 5,258,095 1.1602 -1.74%
2002-07-04 0 5.750 5.750 5.800 5.750 5.900 1,268,000 7,388,350 5.8268 1.172 1.172 1.182 1.172 1.203 6,219,463 1.1879 -1.71%
2002-07-03 0 5.850 5.800 5.850 5.550 5.900 2,001,000 11,525,400 5.7598 1.193 1.182 1.193 1.132 1.203 9,814,784 1.1743 6.36%
2002-07-02 0 5.500 5.450 5.500 5.350 5.500 1,638,020 8,855,059 5.4060 1.121 1.111 1.121 1.091 1.121 8,034,389 1.1021 2.80%
2002-06-28 0 5.350 5.350 5.400 5.300 5.450 1,064,000 5,702,400 5.3594 1.091 1.091 1.101 1.081 1.111 5,218,856 1.0927 0.00%
2002-06-27 0 5.350 5.350 5.400 5.300 5.400 1,004,000 5,359,850 5.3385 1.091 1.091 1.101 1.081 1.101 4,924,559 1.0884 0.00%
2002-06-26 0 5.350 5.250 5.300 5.200 5.400 751,000 3,973,200 5.2905 1.091 1.070 1.081 1.060 1.101 3,683,610 1.0786 -0.93%
2002-06-25 0 5.400 5.400 5.450 5.400 5.500 1,311,000 7,137,550 5.4444 1.101 1.101 1.111 1.101 1.121 6,430,376 1.1100 -0.92%
2002-06-24 0 5.450 5.400 5.450 5.300 5.450 845,000 4,567,150 5.4049 1.111 1.101 1.111 1.081 1.111 4,144,674 1.1019 3.81%
2002-06-21 0 5.250 5.250 5.300 5.250 5.400 1,029,000 5,458,500 5.3047 1.070 1.070 1.081 1.070 1.101 5,047,183 1.0815 -2.78%
2002-06-20 0 5.400 5.350 5.400 5.150 5.400 603,000 3,194,350 5.2974 1.101 1.091 1.101 1.050 1.101 2,957,679 1.0800 0.00%
2002-06-19 0 5.400 5.400 5.450 5.400 5.700 920,000 5,051,050 5.4903 1.101 1.101 1.111 1.101 1.162 4,512,544 1.1193 -4.42%
2002-06-18 0 5.650 5.650 5.700 5.650 5.800 691,000 3,932,450 5.6910 1.152 1.152 1.162 1.152 1.182 3,389,313 1.1602 -0.88%
2002-06-17 0 5.700 5.650 5.700 5.600 5.900 750,000 4,257,450 5.6766 1.162 1.152 1.162 1.142 1.203 3,678,705 1.1573 -2.56%
2002-06-14 0 5.850 5.800 5.850 5.850 5.900 611,000 3,585,350 5.8680 1.193 1.182 1.193 1.193 1.203 2,996,918 1.1963 -0.85%
2002-06-13 0 5.900 5.850 5.900 5.850 6.050 1,675,000 9,919,850 5.9223 1.203 1.193 1.203 1.193 1.233 8,215,774 1.2074 0.85%
2002-06-12 0 5.850 5.800 5.900 5.750 5.850 1,271,000 7,407,200 5.8279 1.193 1.182 1.203 1.172 1.193 6,234,178 1.1882 0.00%
2002-06-11 0 5.850 5.800 5.850 5.800 5.900 1,040,300 6,055,795 5.8212 1.193 1.182 1.193 1.182 1.203 5,102,609 1.1868 0.00%
2002-06-10 0 5.850 5.800 5.850 5.750 5.900 397,000 2,319,200 5.8418 1.193 1.182 1.193 1.172 1.203 1,947,261 1.1910 1.74%
2002-06-07 0 5.750 5.700 5.800 5.700 5.850 1,190,000 6,927,650 5.8216 1.172 1.162 1.182 1.162 1.193 5,836,878 1.1869 -1.71%
2002-06-06 0 5.850 5.850 5.900 5.800 5.900 826,000 4,833,400 5.8516 1.193 1.193 1.203 1.182 1.203 4,051,480 1.1930 0.00%
2002-06-05 0 5.850 5.850 5.900 5.850 5.900 398,000 2,329,800 5.8538 1.193 1.193 1.203 1.193 1.203 1,952,166 1.1934 0.00%
2002-06-04 0 5.850 5.800 5.850 5.800 5.900 652,000 3,819,714 5.8585 1.193 1.182 1.193 1.182 1.203 3,198,021 1.1944 -1.68%
2002-06-03 0 5.950 5.900 5.950 5.800 5.950 900,000 5,299,500 5.8883 1.213 1.203 1.213 1.182 1.213 4,414,446 1.2005 3.48%
2002-05-31 0 5.750 5.750 5.800 5.700 5.750 868,000 4,972,032 5.7281 1.172 1.172 1.182 1.162 1.172 4,257,488 1.1678 0.88%
2002-05-30 0 5.700 5.650 5.700 5.600 5.800 1,892,000 10,782,850 5.6992 1.162 1.152 1.162 1.142 1.182 9,280,146 1.1619 -1.72%
2002-05-29 0 5.800 5.800 5.900 5.800 5.950 1,023,000 6,011,950 5.8768 1.182 1.182 1.203 1.182 1.213 5,017,753 1.1981 -1.69%
2002-05-28 0 5.900 5.900 5.950 5.900 6.000 421,000 2,488,950 5.9120 1.203 1.203 1.213 1.203 1.223 2,064,980 1.2053 -0.84%
2002-05-27 0 5.950 5.900 5.950 5.900 6.000 832,000 4,947,750 5.9468 1.213 1.203 1.213 1.203 1.223 4,080,910 1.2124 0.00%
2002-05-24 0 5.950 5.950 6.000 5.950 6.000 526,000 3,135,150 5.9604 1.213 1.213 1.223 1.213 1.223 2,579,998 1.2152 -0.83%
2002-05-23 0 6.000 6.000 6.050 5.950 6.100 1,071,000 6,425,800 5.9998 1.223 1.223 1.233 1.213 1.244 5,253,190 1.2232 0.00%
2002-05-22 0 6.000 6.000 6.050 5.950 6.050 1,793,000 10,764,550 6.0037 1.223 1.223 1.233 1.213 1.233 8,794,557 1.2240 0.00%
2002-05-21 0 6.000 5.950 6.050 5.900 6.100 2,564,000 15,360,900 5.9910 1.223 1.213 1.233 1.203 1.244 12,576,265 1.2214 -0.83%
2002-05-17 0 6.050 6.050 6.100 6.000 6.100 1,710,000 10,350,500 6.0529 1.233 1.233 1.244 1.223 1.244 8,387,447 1.2340 -0.82%
2002-05-16 0 6.100 6.050 6.100 5.800 6.150 4,472,000 26,689,100 5.9680 1.244 1.233 1.244 1.182 1.254 21,934,890 1.2167 4.27%
2002-05-15 0 5.850 5.800 5.900 5.800 5.900 1,830,000 10,685,850 5.8393 1.193 1.182 1.203 1.182 1.203 8,976,039 1.1905 -0.85%
2002-05-14 0 5.900 5.900 5.950 5.800 6.000 1,910,000 11,253,200 5.8917 1.203 1.203 1.213 1.182 1.223 9,368,435 1.2012 -0.84%
2002-05-13 0 5.950 5.900 5.950 5.900 6.000 1,097,000 6,514,000 5.9380 1.213 1.203 1.213 1.203 1.223 5,380,719 1.2106 0.00%
2002-05-10 0 5.950 5.900 5.950 5.950 6.050 647,000 3,866,600 5.9762 1.213 1.203 1.213 1.213 1.233 3,173,496 1.2184 -0.83%
2002-05-09 0 6.000 5.950 6.000 6.000 6.050 933,000 5,606,600 6.0092 1.223 1.213 1.223 1.223 1.233 4,576,309 1.2251 0.00%
2002-05-08 0 6.000 6.000 6.050 5.950 6.050 1,450,000 8,700,650 6.0004 1.223 1.223 1.233 1.213 1.233 7,112,162 1.2233 -0.83%
2002-05-07 0 6.050 6.050 6.100 5.950 6.100 3,268,000 19,676,900 6.0211 1.233 1.233 1.244 1.213 1.244 16,029,342 1.2276 0.00%
2002-05-06 0 6.050 6.000 6.050 6.000 6.150 3,983,000 24,150,100 6.0633 1.233 1.223 1.233 1.223 1.254 19,536,374 1.2362 0.83%
2002-05-03 0 6.000 5.950 6.000 5.950 6.050 1,799,000 10,793,350 5.9996 1.223 1.213 1.223 1.213 1.233 8,823,986 1.2232 0.84%
2002-05-02 0 5.950 5.950 6.000 5.950 6.100 1,274,300 7,644,990 5.9994 1.213 1.213 1.223 1.213 1.244 6,250,364 1.2231 -0.83%
2002-04-30 0 6.000 5.950 6.000 6.000 6.050 348,500 2,092,300 6.0037 1.223 1.213 1.223 1.223 1.233 1,709,371 1.2240 -0.83%
2002-04-29 0 6.050 6.050 6.100 5.950 6.100 1,109,700 6,713,110 6.0495 1.233 1.233 1.244 1.213 1.244 5,443,011 1.2333 0.83%
2002-04-26 0 6.000 5.950 6.000 5.900 6.000 1,376,000 8,211,400 5.9676 1.223 1.213 1.223 1.203 1.223 6,749,197 1.2166 1.69%
2002-04-25 0 5.900 5.900 5.950 5.900 6.100 3,013,000 17,952,300 5.9583 1.203 1.203 1.213 1.203 1.244 14,778,583 1.2148 -1.67%
2002-04-24 0 6.000 5.950 6.000 5.950 6.100 1,794,000 10,757,000 5.9961 1.223 1.213 1.223 1.213 1.244 8,799,462 1.2225 -0.83%
2002-04-23 0 6.050 6.050 6.100 6.050 6.100 500,100 3,034,935 6.0687 1.233 1.233 1.244 1.233 1.244 2,452,960 1.2373 0.00%
2002-04-22 0 6.050 6.050 6.100 6.050 6.250 1,808,000 11,124,350 6.1528 1.233 1.233 1.244 1.233 1.274 8,868,131 1.2544 -2.42%
2002-04-19 0 6.200 6.150 6.200 6.050 6.250 2,780,000 17,130,950 6.1622 1.264 1.254 1.264 1.233 1.274 13,635,732 1.2563 1.64%
2002-04-18 0 6.100 6.100 6.150 5.900 6.150 3,277,000 19,689,750 6.0085 1.244 1.244 1.254 1.203 1.254 16,073,487 1.2250 3.39%
2002-04-17 0 5.900 5.900 5.950 5.900 6.050 1,019,000 6,072,950 5.9597 1.203 1.203 1.213 1.203 1.233 4,998,133 1.2150 -1.67%
2002-04-16 0 6.000 6.000 6.050 5.950 6.050 607,800 3,646,545 5.9996 1.223 1.223 1.233 1.213 1.233 2,981,222 1.2232 0.84%
2002-04-15 0 5.950 5.950 6.000 5.950 6.100 1,294,000 7,812,050 6.0371 1.213 1.213 1.223 1.213 1.244 6,346,992 1.2308 -2.46%
2002-04-12 0 6.100 6.100 6.150 6.050 6.150 2,006,000 12,294,550 6.1289 1.244 1.244 1.254 1.233 1.254 9,839,309 1.2495 -0.81%
2002-04-11 0 6.150 6.100 6.150 5.800 6.150 3,628,000 21,779,250 6.0031 1.254 1.244 1.254 1.182 1.254 17,795,121 1.2239 6.96%
2002-04-10 0 5.750 5.750 5.800 5.750 5.850 545,000 3,159,300 5.7969 1.172 1.172 1.182 1.172 1.193 2,673,192 1.1818 -0.86%
2002-04-09 0 5.800 5.800 5.850 5.800 5.850 1,781,000 10,347,150 5.8097 1.182 1.182 1.193 1.182 1.193 8,735,697 1.1845 0.00%
2002-04-08 0 5.800 5.800 5.850 5.700 5.850 4,135,000 23,956,350 5.7936 1.182 1.182 1.193 1.162 1.193 20,281,925 1.1812 -0.85%
2002-04-04 0 5.850 5.800 5.850 5.750 5.900 2,123,900 12,343,440 5.8117 1.193 1.182 1.193 1.172 1.203 10,417,601 1.1849 0.40%
2002-04-03 0 6.000 5.950 6.000 5.900 6.000 1,444,900 8,598,430 5.9509 1.188 1.178 1.188 1.168 1.188 7,298,161 1.1782 0.84%
2002-04-02 0 5.950 5.900 5.950 5.900 5.950 341,988 2,022,332 5.9135 1.178 1.168 1.178 1.168 1.178 1,727,375 1.1708 0.00%
2002-03-28 0 5.950 5.900 5.950 5.850 5.950 3,530,000 20,870,550 5.9123 1.178 1.168 1.178 1.158 1.178 17,829,960 1.1705 1.71%
2002-03-27 0 5.850 5.850 5.900 5.850 6.000 3,474,000 20,576,900 5.9231 1.158 1.158 1.168 1.158 1.188 17,547,105 1.1727 -1.68%
2002-03-26 0 5.950 5.950 6.000 5.950 6.000 2,107,000 12,553,650 5.9581 1.178 1.178 1.188 1.178 1.188 10,642,415 1.1796 -1.65%
2002-03-25 0 6.050 6.000 6.050 5.950 6.150 3,003,000 18,098,050 6.0267 1.198 1.188 1.198 1.178 1.218 15,168,094 1.1932 -0.82%
2002-03-22 0 6.100 6.050 6.100 6.050 6.200 3,099,000 18,924,000 6.1065 1.208 1.198 1.208 1.198 1.227 15,652,988 1.2090 2.52%
2002-03-21 0 5.950 5.950 6.000 5.900 6.150 3,808,000 22,744,700 5.9729 1.178 1.178 1.188 1.168 1.218 19,234,133 1.1825 -2.46%
2002-03-20 0 6.100 6.050 6.100 6.000 6.150 3,552,000 21,601,550 6.0815 1.208 1.198 1.208 1.188 1.218 17,941,082 1.2040 -0.81%
2002-03-19 0 6.150 6.100 6.150 6.100 6.200 634,000 3,883,150 6.1248 1.218 1.208 1.218 1.208 1.227 3,202,321 1.2126 0.00%
2002-03-18 0 6.150 6.050 6.100 6.100 6.200 1,673,000 10,259,580 6.1324 1.218 1.198 1.208 1.208 1.227 8,450,290 1.2141 0.82%
2002-03-15 0 6.100 6.050 6.100 6.050 6.300 3,191,900 19,626,640 6.1489 1.208 1.198 1.208 1.198 1.247 16,122,224 1.2174 -3.17%
2002-03-14 0 6.300 6.250 6.300 6.250 6.350 2,379,000 14,975,700 6.2950 1.247 1.237 1.247 1.237 1.257 12,016,282 1.2463 -1.56%
2002-03-13 0 6.400 6.350 6.400 6.250 6.500 4,281,000 27,216,350 6.3575 1.267 1.257 1.267 1.237 1.287 21,623,246 1.2587 2.40%
2002-03-12 0 6.250 6.200 6.250 6.100 6.350 4,683,000 29,291,100 6.2548 1.237 1.227 1.237 1.208 1.257 23,653,740 1.2383 1.63%
2002-03-11 0 6.150 6.100 6.150 5.950 6.250 9,459,000 57,738,000 6.1040 1.218 1.208 1.218 1.178 1.237 47,777,222 1.2085 -1.60%
2002-03-08 0 6.250 6.200 6.250 6.000 6.400 19,207,000 118,786,930 6.1846 1.237 1.227 1.237 1.188 1.267 97,014,177 1.2244 -3.10%
2002-03-07 0 6.450 6.400 6.500 6.350 6.800 6,531,000 42,334,200 6.4820 1.277 1.267 1.287 1.257 1.346 32,987,952 1.2833 -4.44%
2002-03-06 0 6.750 6.700 6.750 6.650 6.800 1,754,000 11,842,000 6.7514 1.336 1.326 1.336 1.317 1.346 8,859,419 1.3367 0.00%
2002-03-05 0 6.750 6.700 6.750 6.700 6.950 1,663,500 11,224,525 6.7475 1.336 1.326 1.336 1.326 1.376 8,402,306 1.3359 -2.17%
2002-03-04 0 6.900 6.850 6.900 6.800 7.200 756,000 5,238,350 6.9290 1.366 1.356 1.366 1.346 1.425 3,818,541 1.3718 -0.72%
2002-03-01 0 6.950 6.900 6.950 6.900 7.400 2,381,500 16,757,025 7.0363 1.376 1.366 1.376 1.366 1.465 12,028,909 1.3931 -2.80%
2002-02-28 0 7.150 7.050 7.150 6.850 7.200 1,547,000 10,904,400 7.0487 1.416 1.396 1.416 1.356 1.425 7,813,866 1.3955 3.62%
2002-02-27 0 6.900 6.850 6.900 6.700 6.950 1,588,000 10,900,550 6.8643 1.366 1.356 1.366 1.326 1.376 8,020,957 1.3590 3.76%
2002-02-26 0 6.650 6.600 6.650 6.400 6.850 445,280 2,931,306 6.5831 1.317 1.307 1.317 1.267 1.356 2,249,100 1.3033 -0.75%
2002-02-25 0 6.700 6.650 6.700 6.650 6.850 522,100 3,503,205 6.7098 1.326 1.317 1.326 1.317 1.356 2,637,117 1.3284 -1.47%
2002-02-22 0 6.800 6.750 6.800 6.700 6.800 491,000 3,336,200 6.7947 1.346 1.336 1.346 1.326 1.346 2,480,031 1.3452 -1.45%
2002-02-21 0 6.900 6.800 6.900 6.600 6.900 1,767,000 11,942,500 6.7586 1.366 1.346 1.366 1.307 1.366 8,925,082 1.3381 2.99%
2002-02-20 0 6.700 6.650 6.700 6.400 6.850 2,332,100 15,490,010 6.6421 1.326 1.317 1.326 1.267 1.356 11,779,391 1.3150 2.29%
2002-02-19 0 6.550 6.400 6.450 6.250 6.550 1,803,000 11,518,900 6.3887 1.297 1.267 1.277 1.237 1.297 9,106,917 1.2649 1.55%
2002-02-18 0 6.450 6.400 6.450 6.400 6.500 1,235,000 7,925,025 6.4170 1.277 1.267 1.277 1.267 1.287 6,237,961 1.2705 4.03%
2002-02-15 0 6.200 6.150 6.200 6.200 6.300 1,659,000 10,327,800 6.2253 1.227 1.218 1.227 1.227 1.247 8,379,576 1.2325 -0.80%
2002-02-11 0 6.250 6.200 6.250 6.150 6.250 1,901,000 11,454,369 6.0254 1.237 1.227 1.237 1.218 1.237 9,601,913 1.1929 2.46%
2002-02-08 0 6.100 6.000 6.100 5.900 6.100 713,000 4,264,300 5.9808 1.208 1.188 1.208 1.168 1.208 3,601,349 1.1841 1.67%
2002-02-07 0 6.000 5.950 6.000 5.900 6.150 1,326,000 7,977,150 6.0160 1.188 1.178 1.188 1.168 1.218 6,697,600 1.1910 -1.64%
2002-02-06 0 6.100 6.100 6.150 6.050 6.250 1,636,000 10,015,200 6.1218 1.208 1.208 1.218 1.198 1.237 8,263,404 1.2120 -1.61%
2002-02-05 0 6.200 6.150 6.200 6.150 6.200 427,000 2,630,300 6.1600 1.227 1.218 1.227 1.218 1.227 2,156,769 1.2196 -1.59%
2002-02-04 0 6.300 6.150 6.300 6.150 6.300 71,000 443,850 6.2514 1.247 1.218 1.247 1.218 1.247 358,620 1.2377 0.80%
2002-02-01 0 6.250 6.200 6.250 6.150 6.350 293,000 1,834,150 6.2599 1.237 1.227 1.237 1.218 1.257 1,479,937 1.2393 -0.79%
2002-01-31 0 6.300 6.250 6.300 6.300 6.600 529,000 3,405,000 6.4367 1.247 1.237 1.247 1.247 1.307 2,671,969 1.2743 -3.08%
2002-01-30 0 6.500 6.450 6.500 6.400 6.650 304,000 1,986,150 6.5334 1.287 1.277 1.287 1.267 1.317 1,535,498 1.2935 -1.52%
2002-01-29 0 6.600 6.500 6.600 6.450 6.850 1,254,000 8,298,950 6.6180 1.307 1.287 1.307 1.277 1.356 6,333,929 1.3102 0.00%
2002-01-28 0 6.600 6.600 6.700 6.500 6.750 1,251,000 8,328,550 6.6575 1.307 1.307 1.326 1.287 1.336 6,318,776 1.3181 1.54%
2002-01-25 0 6.500 6.400 6.550 6.200 6.650 4,314,000 27,920,790 6.4721 1.287 1.267 1.297 1.227 1.317 21,789,929 1.2814 5.69%
2002-01-24 0 6.150 6.100 6.150 6.100 6.200 356,000 2,187,600 6.1449 1.218 1.208 1.218 1.208 1.227 1,798,149 1.2166 0.00%
2002-01-23 0 6.150 6.100 6.150 6.100 6.200 213,000 1,309,400 6.1474 1.218 1.208 1.218 1.208 1.227 1,075,859 1.2171 0.00%
2002-01-22 0 6.150 6.150 6.200 6.100 6.250 455,400 2,818,850 6.1898 1.218 1.218 1.227 1.208 1.237 2,300,216 1.2255 -0.81%
2002-01-21 0 6.200 6.100 6.200 6.150 6.200 577,000 3,565,000 6.1785 1.227 1.208 1.227 1.218 1.227 2,914,416 1.2232 0.81%
2002-01-18 0 6.150 6.100 6.150 6.050 6.150 514,000 3,140,650 6.1102 1.218 1.208 1.218 1.198 1.218 2,596,204 1.2097 0.82%
2002-01-17 0 6.100 6.050 6.100 6.050 6.200 640,000 3,907,650 6.1057 1.208 1.198 1.208 1.198 1.227 3,232,627 1.2088 0.00%
2002-01-16 0 6.100 6.050 6.100 6.000 6.150 705,000 4,290,600 6.0860 1.208 1.198 1.208 1.188 1.218 3,560,941 1.2049 1.67%
2002-01-15 0 6.000 5.950 6.000 5.950 6.100 2,357,000 14,166,750 6.0105 1.188 1.178 1.188 1.178 1.208 11,905,160 1.1900 -2.44%
2002-01-14 0 6.150 6.100 6.150 6.150 6.200 495,000 3,044,550 6.1506 1.218 1.208 1.218 1.218 1.227 2,500,235 1.2177 -0.81%
2002-01-11 0 6.200 6.150 6.200 6.100 6.250 1,295,000 7,946,900 6.1366 1.227 1.218 1.227 1.208 1.237 6,541,019 1.2149 0.00%
2002-01-10 0 6.200 6.150 6.200 6.050 6.200 950,000 5,843,680 6.1512 1.227 1.218 1.227 1.198 1.227 4,798,431 1.2178 0.00%
2002-01-09 0 6.200 6.150 6.200 6.050 6.350 1,082,000 6,680,622 6.1743 1.227 1.218 1.227 1.198 1.257 5,465,161 1.2224 -2.36%
2002-01-08 0 6.350 6.250 6.350 6.250 6.350 2,290,200 14,452,660 6.3107 1.257 1.237 1.257 1.237 1.257 11,567,755 1.2494 -0.78%
2002-01-07 0 6.400 6.350 6.400 6.200 6.400 2,545,000 15,981,763 6.2797 1.267 1.257 1.267 1.227 1.267 12,854,745 1.2433 3.23%
2002-01-04 0 6.200 6.150 6.200 6.100 6.300 2,096,000 12,942,750 6.1750 1.227 1.218 1.227 1.208 1.247 10,586,855 1.2225 0.00%
2002-01-03 0 6.200 6.150 6.200 6.000 6.200 2,500,000 15,304,850 6.1219 1.227 1.218 1.227 1.188 1.227 12,627,451 1.2120 4.20%
2002-01-02 0 5.950 5.950 6.000 5.850 5.950 181,000 1,069,250 5.9075 1.178 1.178 1.188 1.158 1.178 914,227 1.1696 -0.83%
2001-12-31 0 6.000 6.000 6.050 5.850 6.050 1,198,000 7,098,800 5.9255 1.188 1.188 1.198 1.158 1.198 6,051,074 1.1731 0.84%
2001-12-28 0 5.950 5.850 5.950 5.850 5.950 1,094,250 6,450,275 5.8947 1.178 1.158 1.178 1.158 1.178 5,527,035 1.1670 0.85%
2001-12-27 0 5.900 5.850 5.900 5.750 5.900 818,000 4,748,350 5.8048 1.168 1.158 1.168 1.138 1.168 4,131,702 1.1492 2.61%
2001-12-24 0 5.750 5.750 5.800 5.750 5.750 550,000 3,162,500 5.7500 1.138 1.138 1.148 1.138 1.138 2,778,039 1.1384 0.00%
2001-12-21 0 5.750 5.700 5.750 5.700 5.800 2,028,400 11,649,530 5.7432 1.138 1.128 1.138 1.128 1.148 10,245,408 1.1370 -1.71%
2001-12-20 0 5.850 5.800 5.850 5.800 5.850 1,387,000 8,095,156 5.8364 1.158 1.148 1.158 1.148 1.158 7,005,710 1.1555 0.86%
2001-12-19 0 5.800 5.750 5.800 5.650 5.850 2,361,000 13,612,950 5.7658 1.148 1.138 1.148 1.119 1.158 11,925,364 1.1415 3.57%
2001-12-18 0 5.600 5.600 5.650 5.500 5.600 2,416,000 13,380,268 5.5382 1.109 1.109 1.119 1.089 1.109 12,203,168 1.0965 0.90%
2001-12-17 0 5.550 5.450 5.550 5.450 5.700 4,003,000 22,123,700 5.5268 1.099 1.079 1.099 1.079 1.128 20,219,074 1.0942 -2.63%
2001-12-14 0 5.700 5.650 5.700 5.600 5.750 2,152,000 12,298,200 5.7148 1.128 1.119 1.128 1.109 1.138 10,869,709 1.1314 -0.87%
2001-12-13 0 5.750 5.750 5.800 5.550 5.950 7,239,000 41,508,350 5.7340 1.138 1.138 1.148 1.099 1.178 36,564,046 1.1352 -4.17%
2001-12-12 0 6.000 5.950 6.000 5.900 6.000 5,512,000 32,849,708 5.9597 1.188 1.178 1.188 1.168 1.188 27,841,003 1.1799 0.00%
2001-12-11 0 6.000 5.950 6.000 5.900 6.050 3,930,000 23,465,830 5.9709 1.188 1.178 1.188 1.168 1.198 19,850,352 1.1821 0.84%
2001-12-10 0 5.950 5.900 6.000 5.850 6.000 2,758,000 16,343,864 5.9260 1.178 1.168 1.188 1.158 1.188 13,930,603 1.1732 1.71%
2001-12-07 0 5.850 5.850 5.900 5.650 6.000 9,551,000 55,509,160 5.8119 1.158 1.158 1.168 1.119 1.188 48,241,912 1.1506 -3.31%
2001-12-06 0 6.050 6.000 6.050 6.000 6.350 4,859,000 29,651,300 6.1023 1.198 1.188 1.198 1.188 1.257 24,542,713 1.2082 -2.42%
2001-12-05 0 6.200 6.100 6.200 5.950 6.200 2,387,500 14,510,950 6.0779 1.227 1.208 1.227 1.178 1.227 12,059,215 1.2033 4.20%
2001-12-04 0 5.950 5.950 6.000 5.800 6.000 1,532,000 9,047,586 5.9057 1.178 1.178 1.188 1.148 1.188 7,738,102 1.1692 0.00%
2001-12-03 0 5.950 5.900 5.950 5.900 6.000 633,000 3,767,495 5.9518 1.178 1.168 1.178 1.168 1.188 3,197,270 1.1783 0.00%
2001-11-30 0 5.950 5.900 5.950 5.950 6.100 2,740,000 16,425,000 5.9945 1.178 1.168 1.178 1.178 1.208 13,839,686 1.1868 -0.83%
2001-11-29 0 6.000 6.000 6.050 5.950 6.150 2,708,370 16,246,239 5.9985 1.188 1.188 1.198 1.178 1.218 13,679,923 1.1876 -1.64%
2001-11-28 0 6.100 6.050 6.100 6.000 6.150 268,000 1,624,050 6.0599 1.208 1.198 1.208 1.188 1.218 1,353,663 1.1997 0.00%
2001-11-27 0 6.100 6.050 6.100 6.050 6.300 1,305,000 7,993,000 6.1249 1.208 1.198 1.208 1.198 1.247 6,591,529 1.2126 0.00%
2001-11-26 0 6.100 6.050 6.100 6.000 6.400 2,592,000 16,136,850 6.2256 1.208 1.198 1.208 1.188 1.267 13,092,141 1.2326 -3.17%
2001-11-23 0 6.300 6.250 6.300 6.050 6.300 2,877,000 17,804,800 6.1887 1.247 1.237 1.247 1.198 1.247 14,531,670 1.2252 5.00%
2001-11-22 0 6.000 6.000 6.050 5.900 6.050 5,726,000 33,940,200 5.9274 1.188 1.188 1.198 1.168 1.198 28,921,913 1.1735 0.84%
2001-11-21 0 5.950 5.900 5.950 5.850 6.050 4,097,000 24,378,900 5.9504 1.178 1.168 1.178 1.158 1.198 20,693,866 1.1781 1.71%
2001-11-20 0 5.850 5.800 5.850 5.750 6.150 2,327,000 13,660,250 5.8703 1.158 1.148 1.158 1.138 1.218 11,753,631 1.1622 -3.31%
2001-11-19 0 6.050 6.000 6.050 5.950 6.350 1,388,000 8,482,400 6.1112 1.198 1.188 1.198 1.178 1.257 7,010,761 1.2099 -1.63%
2001-11-16 0 6.150 6.050 6.250 6.100 6.250 1,845,000 11,384,200 6.1703 1.218 1.198 1.237 1.208 1.237 9,319,059 1.2216 0.82%
2001-11-15 0 6.100 6.000 6.100 5.850 6.300 5,186,000 31,593,700 6.0921 1.208 1.188 1.208 1.158 1.247 26,194,383 1.2061 4.27%
2001-11-14 0 5.850 5.800 5.850 5.750 5.850 1,450,000 8,380,350 5.7796 1.158 1.148 1.158 1.138 1.158 7,323,921 1.1442 3.54%
2001-11-13 0 5.650 5.650 5.700 5.500 5.750 1,142,000 6,423,800 5.6250 1.119 1.119 1.128 1.089 1.138 5,768,219 1.1137 -0.88%
2001-11-12 0 5.700 5.700 5.750 5.700 5.850 1,646,000 9,437,186 5.7334 1.128 1.128 1.138 1.128 1.158 8,313,913 1.1351 -0.87%
2001-11-09 0 5.750 5.750 5.800 5.500 5.850 4,615,000 26,441,550 5.7295 1.138 1.138 1.148 1.089 1.158 23,310,274 1.1343 3.60%
2001-11-08 0 5.550 5.550 5.600 5.500 5.650 2,065,800 11,478,070 5.5562 1.099 1.099 1.109 1.089 1.119 10,434,315 1.1000 0.91%
2001-11-07 0 5.500 5.450 5.500 5.450 5.750 2,053,000 11,407,900 5.5567 1.089 1.079 1.089 1.079 1.138 10,369,662 1.1001 -3.51%
2001-11-06 0 5.700 5.700 5.750 5.600 5.950 3,868,000 22,231,900 5.7476 1.128 1.128 1.138 1.109 1.178 19,537,191 1.1379 -0.87%
2001-11-05 0 5.750 5.700 5.750 5.350 5.800 9,294,000 52,541,250 5.6532 1.138 1.128 1.138 1.059 1.148 46,943,810 1.1192 4.55%
2001-11-02 0 5.500 5.450 5.500 5.400 5.900 9,486,000 52,672,772 5.5527 1.089 1.079 1.089 1.069 1.168 47,913,598 1.0993 -6.78%
2001-11-01 0 5.900 5.850 5.900 5.850 6.100 3,907,900 23,327,475 5.9693 1.168 1.158 1.168 1.158 1.208 19,738,726 1.1818 0.85%
2001-10-31 0 5.850 5.800 5.850 5.750 6.250 7,769,000 46,010,000 5.9223 1.158 1.148 1.158 1.138 1.237 39,241,065 1.1725 -6.40%
2001-10-30 0 6.250 6.250 6.300 6.200 6.350 2,604,000 16,346,150 6.2773 1.237 1.237 1.247 1.227 1.257 13,152,752 1.2428 -2.34%
2001-10-29 0 6.400 6.350 6.400 6.300 6.450 1,497,000 9,564,225 6.3889 1.267 1.257 1.267 1.247 1.277 7,561,317 1.2649 -0.78%
2001-10-26 0 6.450 6.400 6.450 6.200 6.450 1,839,800 11,668,430 6.3422 1.277 1.267 1.277 1.227 1.277 9,292,793 1.2556 4.88%
2001-10-24 0 6.150 6.100 6.150 6.100 6.200 779,000 4,782,150 6.1388 1.218 1.208 1.218 1.208 1.227 3,934,714 1.2154 0.82%
2001-10-23 0 6.100 6.100 6.150 6.100 6.300 1,552,000 9,547,450 6.1517 1.208 1.208 1.218 1.208 1.247 7,839,121 1.2179 0.00%
2001-10-22 0 6.100 6.050 6.100 6.000 6.250 592,000 3,615,625 6.1075 1.208 1.198 1.208 1.188 1.237 2,990,180 1.2092 -1.61%
2001-10-19 0 6.200 6.150 6.200 6.150 6.300 2,596,100 16,142,925 6.2181 1.227 1.218 1.227 1.218 1.247 13,112,850 1.2311 0.81%
2001-10-18 0 6.150 6.150 6.200 6.100 6.300 3,060,000 18,848,232 6.1596 1.218 1.218 1.227 1.208 1.247 15,455,999 1.2195 -1.60%
2001-10-17 0 6.250 6.200 6.250 6.000 6.250 3,083,000 18,944,800 6.1449 1.237 1.227 1.237 1.188 1.237 15,572,172 1.2166 6.84%
2001-10-16 0 5.850 5.800 5.850 5.700 5.850 513,000 2,953,230 5.7568 1.158 1.148 1.158 1.128 1.158 2,591,153 1.1397 4.46%
2001-10-15 0 5.600 5.550 5.600 5.550 5.700 1,009,000 5,618,650 5.5685 1.109 1.099 1.109 1.099 1.128 5,096,439 1.1025 0.90%
2001-10-12 0 5.550 5.550 5.600 5.500 5.900 2,619,000 14,582,975 5.5681 1.099 1.099 1.109 1.089 1.168 13,228,517 1.1024 -4.31%
2001-10-11 0 5.800 5.800 5.850 5.700 6.050 2,815,000 16,352,550 5.8091 1.148 1.148 1.158 1.128 1.198 14,218,509 1.1501 1.75%
2001-10-10 0 5.700 5.600 5.650 5.500 5.800 587,000 3,307,350 5.6343 1.128 1.109 1.119 1.089 1.148 2,964,925 1.1155 -1.72%
2001-10-09 0 5.800 5.750 5.800 5.650 5.800 631,000 3,622,650 5.7411 1.148 1.138 1.148 1.119 1.148 3,187,169 1.1366 4.50%
2001-10-08 0 5.550 5.550 5.600 5.450 5.700 586,000 3,287,900 5.6108 1.099 1.099 1.109 1.079 1.128 2,959,874 1.1108 -4.31%
2001-10-05 0 5.800 5.850 5.950 5.600 5.950 2,597,000 15,128,000 5.8252 1.148 1.158 1.178 1.109 1.178 13,117,396 1.1533 1.75%
2001-10-04 0 5.700 5.650 5.700 5.550 5.800 1,722,000 9,719,100 5.6441 1.128 1.119 1.128 1.099 1.148 8,697,788 1.1174 3.64%
2001-10-03 0 5.500 5.350 5.500 5.350 5.550 1,548,000 8,469,950 5.4715 1.089 1.059 1.089 1.059 1.099 7,818,917 1.0833 4.76%
2001-09-28 0 5.250 5.250 5.450 5.200 5.500 768,000 4,165,350 5.4236 1.039 1.039 1.079 1.030 1.089 3,879,153 1.0738 -4.55%
2001-09-27 0 5.500 5.450 5.500 5.300 5.550 453,000 2,466,200 5.4442 1.089 1.079 1.089 1.049 1.099 2,288,094 1.0778 2.80%
2001-09-26 0 5.350 5.300 5.350 5.250 5.450 520,000 2,783,600 5.3531 1.059 1.049 1.059 1.039 1.079 2,626,510 1.0598 -0.93%
2001-09-25 0 5.400 5.350 5.400 5.150 5.550 2,900,000 15,544,900 5.3603 1.069 1.059 1.069 1.020 1.099 14,647,843 1.0612 8.00%
2001-09-24 0 5.000 5.000 5.050 4.700 5.100 972,000 4,721,875 4.8579 0.990 0.990 1.000 0.931 1.010 4,909,553 0.9618 7.53%
2001-09-21 0 4.650 4.625 4.650 4.550 4.875 2,580,000 12,275,575 4.7580 0.921 0.916 0.921 0.901 0.965 13,031,529 0.9420 -2.11%
2001-09-20 0 4.750 4.750 4.800 4.600 4.950 3,507,000 16,790,845 4.7878 0.940 0.940 0.950 0.911 0.980 17,713,788 0.9479 1.06%
2001-09-19 0 4.700 4.650 4.700 4.150 4.825 7,624,000 35,037,350 4.5957 0.931 0.921 0.931 0.822 0.955 38,508,673 0.9099 16.05%
2001-09-18 0 4.050 4.025 4.050 3.925 4.575 10,146,000 42,669,840 4.2056 0.802 0.797 0.802 0.777 0.906 51,247,245 0.8326 -10.00%
2001-09-17 0 4.500 4.600 4.700 4.425 4.800 4,001,000 18,600,125 4.6489 0.891 0.911 0.931 0.876 0.950 20,208,972 0.9204 -12.62%
2001-09-14 0 5.150 5.150 5.200 4.975 5.350 3,054,000 15,677,600 5.1335 1.020 1.020 1.030 0.985 1.059 15,425,694 1.0163 1.98%
2001-09-13 0 5.050 5.050 5.100 5.000 5.300 2,995,000 15,291,150 5.1056 1.000 1.000 1.010 0.990 1.049 15,127,686 1.0108 -1.94%
2001-09-12 0 5.150 5.100 5.150 4.600 5.200 6,097,000 30,719,425 5.0384 1.020 1.010 1.020 0.911 1.030 30,795,826 0.9975 -8.04%
2001-09-11 0 5.600 5.550 5.600 5.300 5.750 10,657,000 59,599,950 5.5926 1.109 1.099 1.109 1.049 1.138 53,828,296 1.1072 5.66%
2001-09-10 0 5.300 5.250 5.300 5.200 5.900 9,100,000 50,057,050 5.5008 1.049 1.039 1.049 1.030 1.168 45,963,920 1.0891 -11.67%
2001-09-07 0 6.000 6.050 6.100 6.000 6.150 2,118,000 12,926,800 6.1033 1.188 1.198 1.208 1.188 1.218 10,697,976 1.2083 -3.23%
2001-09-06 0 6.200 6.150 6.200 6.100 6.300 2,736,000 16,974,653 6.2042 1.227 1.218 1.227 1.208 1.247 13,819,482 1.2283 0.00%
2001-09-05 0 6.200 6.200 6.250 6.100 6.250 1,486,165 9,184,470 6.1800 1.227 1.227 1.237 1.208 1.237 7,506,590 1.2235 0.81%
2001-09-04 0 6.150 6.100 6.200 6.100 6.350 2,796,000 17,403,800 6.2245 1.218 1.208 1.227 1.208 1.257 14,122,541 1.2323 -3.15%
2001-09-03 0 6.350 6.300 6.350 6.350 6.650 1,050,000 6,804,700 6.4807 1.257 1.247 1.257 1.257 1.317 5,303,529 1.2831 -3.05%
2001-08-31 0 6.550 6.400 6.550 6.450 6.650 4,286,000 28,055,600 6.5459 1.297 1.267 1.297 1.277 1.317 21,648,501 1.2960 1.55%
2001-08-30 0 6.450 6.400 6.450 6.400 6.700 1,393,000 9,167,950 6.5814 1.277 1.267 1.277 1.267 1.326 7,036,015 1.3030 -4.44%
2001-08-29 0 6.750 6.650 6.700 6.350 6.800 965,000 6,349,750 6.5801 1.336 1.317 1.326 1.257 1.346 4,874,196 1.3027 4.65%
2001-08-28 0 6.450 6.450 6.500 6.350 6.500 1,264,000 8,092,900 6.4026 1.277 1.277 1.287 1.257 1.287 6,384,439 1.2676 -0.77%
2001-08-27 0 6.500 6.450 6.500 6.300 6.550 400,000 2,590,400 6.4760 1.287 1.277 1.287 1.247 1.297 2,020,392 1.2821 1.56%
2001-08-24 0 6.400 6.400 6.500 6.350 6.400 206,000 1,308,350 6.3512 1.267 1.267 1.287 1.257 1.267 1,040,502 1.2574 0.00%
2001-08-23 0 6.400 6.400 6.450 6.350 6.450 836,000 5,350,800 6.4005 1.267 1.267 1.277 1.257 1.277 4,222,619 1.2672 0.79%
2001-08-22 0 6.350 6.300 6.350 6.350 6.500 408,000 2,617,800 6.4162 1.257 1.247 1.257 1.257 1.287 2,060,800 1.2703 -3.05%
2001-08-21 0 6.550 6.500 6.600 6.200 6.600 3,979,000 25,661,450 6.4492 1.297 1.287 1.307 1.227 1.307 20,097,850 1.2768 6.50%
2001-08-20 0 6.150 6.150 6.200 6.150 6.350 2,312,000 14,385,600 6.2221 1.218 1.218 1.227 1.218 1.257 11,677,866 1.2319 -4.65%
2001-08-17 0 6.450 6.450 6.500 6.400 6.600 580,000 3,745,700 6.4581 1.277 1.277 1.287 1.267 1.307 2,929,569 1.2786 -1.53%
2001-08-16 0 6.550 6.500 6.550 6.450 6.800 332,000 2,209,450 6.6550 1.297 1.287 1.297 1.277 1.346 1,676,925 1.3176 -4.38%
2001-08-15 0 6.850 6.850 6.900 6.350 6.950 2,804,000 18,898,200 6.7397 1.356 1.356 1.366 1.257 1.376 14,162,949 1.3343 7.87%
2001-08-14 0 6.350 6.350 6.400 6.100 6.350 1,186,000 7,467,900 6.2967 1.257 1.257 1.267 1.208 1.257 5,990,463 1.2466 4.10%
2001-08-13 0 6.100 6.050 6.150 5.900 6.150 1,958,000 11,875,250 6.0650 1.208 1.198 1.218 1.168 1.218 9,889,819 1.2008 1.67%
2001-08-10 0 6.000 6.000 6.050 6.000 6.150 1,711,000 10,406,650 6.0822 1.188 1.188 1.198 1.188 1.218 8,642,227 1.2042 0.00%
2001-08-09 0 6.000 6.000 6.050 5.850 6.150 3,571,500 21,398,550 5.9915 1.188 1.188 1.198 1.158 1.218 18,039,576 1.1862 -4.00%
2001-08-08 0 6.250 6.200 6.300 6.200 6.400 680,000 4,273,050 6.2839 1.237 1.227 1.247 1.227 1.267 3,434,667 1.2441 -2.34%
2001-08-07 0 6.400 6.400 6.450 6.100 6.450 2,586,000 16,280,760 6.2957 1.267 1.267 1.277 1.208 1.277 13,061,835 1.2464 4.07%
2001-08-06 0 6.150 6.100 6.200 6.000 6.400 3,575,000 22,061,772 6.1711 1.218 1.208 1.227 1.188 1.267 18,057,254 1.2218 -4.65%
2001-08-03 0 6.450 6.400 6.500 6.350 6.500 3,309,000 21,335,810 6.4478 1.277 1.267 1.287 1.257 1.287 16,713,694 1.2765 -0.77%
2001-08-02 0 6.500 6.500 6.550 6.450 6.650 2,888,000 18,855,750 6.5290 1.287 1.287 1.297 1.277 1.317 14,587,231 1.2926 -2.26%
2001-08-01 0 6.650 6.600 6.700 6.500 6.750 842,000 5,586,350 6.6346 1.317 1.307 1.326 1.287 1.336 4,252,925 1.3135 2.31%
2001-07-31 0 6.500 6.450 6.500 6.450 6.600 1,654,500 10,774,150 6.5120 1.287 1.277 1.287 1.277 1.307 8,356,847 1.2893 -0.76%
2001-07-30 0 6.550 6.550 6.600 6.500 6.700 1,840,000 12,118,974 6.5864 1.297 1.297 1.307 1.287 1.326 9,293,804 1.3040 -2.24%
2001-07-27 0 6.700 6.700 6.750 6.650 6.800 688,000 4,612,470 6.7042 1.326 1.326 1.336 1.317 1.346 3,475,074 1.3273 0.00%
2001-07-26 0 6.700 6.650 6.700 6.400 6.750 1,663,000 10,984,650 6.6053 1.326 1.317 1.326 1.267 1.336 8,399,780 1.3077 3.88%
2001-07-24 0 6.450 6.450 6.500 6.150 6.450 2,001,000 12,648,550 6.3211 1.277 1.277 1.287 1.218 1.277 10,107,011 1.2515 4.88%
2001-07-23 0 6.150 6.150 6.300 6.100 6.550 3,527,000 22,285,830 6.3186 1.218 1.218 1.247 1.208 1.297 17,814,807 1.2510 -6.11%
2001-07-20 0 6.550 6.500 6.550 6.500 6.750 2,791,000 18,516,200 6.6343 1.297 1.287 1.297 1.287 1.336 14,097,286 1.3135 -0.76%
2001-07-19 0 6.600 6.550 6.600 6.300 6.800 5,064,000 32,857,500 6.4884 1.307 1.297 1.307 1.247 1.346 25,578,164 1.2846 -2.94%
2001-07-18 0 6.800 6.750 6.850 6.750 6.950 1,541,000 10,585,300 6.8691 1.346 1.336 1.356 1.336 1.376 7,783,561 1.3600 -2.86%
2001-07-17 0 7.000 6.900 7.000 6.950 7.200 3,571,000 25,048,250 7.0144 1.386 1.366 1.386 1.376 1.425 18,037,050 1.3887 -2.78%
2001-07-16 0 7.200 7.150 7.200 7.100 7.350 1,693,000 12,210,889 7.2126 1.425 1.416 1.425 1.406 1.455 8,551,310 1.4280 -1.37%
2001-07-13 0 7.300 7.300 7.350 7.200 7.500 3,048,000 22,414,162 7.3537 1.445 1.445 1.455 1.425 1.485 15,395,388 1.4559 -0.68%
2001-07-12 0 7.350 7.300 7.350 7.000 7.500 7,126,000 51,937,510 7.2885 1.455 1.445 1.455 1.386 1.485 35,993,285 1.4430 4.26%
2001-07-11 0 7.050 7.000 7.050 6.900 7.150 5,416,000 37,923,108 7.0021 1.396 1.386 1.396 1.366 1.416 27,356,109 1.3863 0.71%
2001-07-10 0 7.000 6.950 7.000 6.750 7.150 3,332,000 23,352,850 7.0087 1.386 1.376 1.386 1.336 1.416 16,829,866 1.3876 2.94%
2001-07-09 0 6.800 6.750 6.800 6.700 7.050 5,118,000 35,099,100 6.8580 1.346 1.336 1.346 1.326 1.396 25,850,917 1.3578 -7.48%
2001-07-05 0 7.350 7.300 7.350 7.200 7.450 1,702,000 12,416,000 7.2949 1.455 1.445 1.455 1.425 1.475 8,596,768 1.4443 -0.68%
2001-07-04 0 7.400 7.350 7.400 7.250 7.600 3,165,000 23,487,823 7.4211 1.465 1.455 1.465 1.435 1.505 15,986,352 1.4692 -1.99%
2001-07-03 0 7.550 7.500 7.550 7.500 7.850 1,501,000 11,478,950 7.6475 1.495 1.485 1.495 1.485 1.554 7,581,521 1.5141 -4.43%
2001-06-29 0 7.900 7.800 7.900 7.750 8.250 2,170,000 17,221,800 7.9363 1.564 1.544 1.564 1.534 1.633 10,960,627 1.5712 -0.63%
2001-06-28 0 7.950 7.900 7.950 7.900 8.000 991,000 7,852,200 7.9235 1.574 1.564 1.574 1.564 1.584 5,005,521 1.5687 -0.63%
2001-06-27 0 8.000 7.950 8.000 7.850 8.250 2,382,000 18,953,000 7.9568 1.584 1.574 1.584 1.554 1.633 12,031,435 1.5753 1.27%
2001-06-26 0 7.900 7.900 8.050 7.850 8.350 1,485,000 12,069,650 8.1277 1.564 1.564 1.594 1.554 1.653 7,500,706 1.6091 -1.86%
2001-06-22 0 8.050 8.050 8.100 7.550 8.400 4,616,000 36,540,984 7.9162 1.594 1.594 1.604 1.495 1.663 23,315,325 1.5673 5.92%
2001-06-21 0 7.600 7.500 7.650 7.250 7.600 3,311,000 24,717,420 7.4652 1.505 1.485 1.515 1.435 1.505 16,723,796 1.4780 5.56%
2001-06-20 0 7.200 7.150 7.200 7.000 7.300 2,532,000 18,098,190 7.1478 1.425 1.416 1.425 1.386 1.445 12,789,082 1.4151 2.13%
2001-06-19 0 7.050 7.000 7.050 6.750 7.100 5,070,000 35,259,800 6.9546 1.396 1.386 1.396 1.336 1.406 25,608,470 1.3769 0.71%
2001-06-18 0 7.000 7.000 7.100 7.000 7.400 2,444,000 17,183,710 7.0310 1.386 1.386 1.406 1.386 1.465 12,344,596 1.3920 -4.11%
2001-06-15 0 7.300 7.250 7.350 6.850 7.400 2,178,000 15,436,900 7.0876 1.445 1.435 1.455 1.356 1.465 11,001,035 1.4032 2.10%
2001-06-14 0 7.150 7.050 7.150 6.800 7.500 3,947,000 27,983,600 7.0898 1.416 1.396 1.416 1.346 1.485 19,936,219 1.4037 -4.67%
2001-06-13 0 7.500 7.400 7.500 6.700 7.600 5,776,000 41,547,100 7.1931 1.485 1.465 1.485 1.326 1.505 29,174,462 1.4241 1.35%
2001-06-12 0 7.400 7.300 7.400 7.350 7.650 1,997,000 15,026,300 7.5244 1.465 1.445 1.465 1.455 1.515 10,086,808 1.4897 -0.67%
2001-06-11 0 7.450 7.400 7.500 7.400 7.850 3,784,000 29,005,911 7.6654 1.475 1.465 1.485 1.465 1.554 19,112,909 1.5176 -0.67%
2001-06-08 0 7.500 7.450 7.500 7.200 7.550 8,438,000 63,023,550 7.4690 1.485 1.475 1.485 1.425 1.495 42,620,171 1.4787 4.90%
2001-06-07 0 7.150 7.100 7.200 6.900 7.200 3,600,000 25,417,600 7.0604 1.416 1.406 1.425 1.366 1.425 18,183,529 1.3978 2.14%
2001-06-06 0 7.000 6.950 7.000 6.800 7.100 6,834,000 47,307,150 6.9223 1.386 1.376 1.386 1.346 1.406 34,518,399 1.3705 0.00%
2001-06-05 0 7.000 7.000 7.050 6.850 7.500 12,316,500 89,075,550 7.2322 1.386 1.386 1.396 1.356 1.485 62,210,398 1.4318 2.19%
2001-06-04 0 6.850 6.850 6.900 6.300 6.900 5,920,000 39,468,800 6.6670 1.356 1.356 1.366 1.247 1.366 29,901,803 1.3199 10.48%
2001-06-01 0 6.200 6.150 6.200 6.200 6.650 5,950,000 38,478,279 6.4669 1.227 1.218 1.227 1.227 1.317 30,053,332 1.2803 -4.62%
2001-05-31 0 6.500 6.450 6.500 6.450 6.900 5,326,500 35,126,209 6.5946 1.287 1.277 1.287 1.277 1.366 26,904,046 1.3056 -5.80%
2001-05-30 0 6.900 6.850 6.900 6.500 7.000 6,619,000 44,649,250 6.7456 1.366 1.356 1.366 1.287 1.386 33,432,438 1.3355 -2.82%
2001-05-29 0 7.100 7.100 7.150 6.800 7.150 3,204,000 22,294,450 6.9583 1.406 1.406 1.416 1.346 1.416 16,183,341 1.3776 -0.70%
2001-05-28 0 7.150 7.100 7.150 6.850 7.250 4,378,835 31,212,503 7.1280 1.416 1.406 1.416 1.356 1.435 22,117,409 1.4112 4.38%
2001-05-25 0 6.850 6.850 6.900 6.650 6.900 4,371,000 29,811,810 6.8204 1.356 1.356 1.366 1.317 1.366 22,077,835 1.3503 4.58%
2001-05-24 0 6.550 6.550 6.650 6.500 6.700 3,298,000 21,762,401 6.5987 1.297 1.297 1.317 1.287 1.326 16,658,133 1.3064 -2.96%
2001-05-23 0 6.750 6.750 6.800 6.650 6.950 5,131,000 34,906,750 6.8031 1.336 1.336 1.346 1.317 1.376 25,916,580 1.3469 0.75%
2001-05-22 0 6.700 6.650 6.700 6.500 6.800 2,856,000 18,927,656 6.6273 1.326 1.317 1.326 1.287 1.346 14,425,600 1.3121 0.75%
2001-05-21 0 6.650 6.650 6.750 6.250 6.800 7,038,000 45,864,876 6.5167 1.317 1.317 1.336 1.237 1.346 35,548,799 1.2902 5.56%
2001-05-18 0 6.300 6.250 6.300 5.950 6.350 6,016,000 37,141,140 6.1737 1.247 1.237 1.247 1.178 1.257 30,386,697 1.2223 5.00%
2001-05-17 0 6.000 5.850 6.050 5.900 6.200 4,524,000 27,291,200 6.0325 1.188 1.158 1.198 1.168 1.227 22,850,635 1.1943 0.84%
2001-05-16 0 5.950 5.950 6.000 5.950 6.100 4,640,000 28,049,100 6.0451 1.178 1.178 1.188 1.178 1.208 23,436,548 1.1968 -2.46%
2001-05-15 0 6.100 6.150 6.200 5.600 6.300 8,581,000 52,262,600 6.0905 1.208 1.218 1.227 1.109 1.247 43,342,461 1.2058 6.09%
2001-05-14 0 5.750 5.750 5.800 5.400 5.800 5,196,000 29,757,750 5.7270 1.138 1.138 1.148 1.069 1.148 26,244,893 1.1338 5.50%
2001-05-11 0 5.450 5.450 5.500 5.450 5.600 2,492,000 13,722,348 5.5066 1.079 1.079 1.089 1.079 1.109 12,587,043 1.0902 -0.91%
2001-05-10 0 5.500 5.450 5.500 5.350 5.700 3,619,000 19,964,650 5.5166 1.089 1.079 1.089 1.059 1.128 18,279,497 1.0922 -0.90%
2001-05-09 0 5.550 5.500 5.550 5.350 5.700 4,650,000 25,872,640 5.5640 1.099 1.089 1.099 1.059 1.128 23,487,058 1.1016 1.83%
2001-05-08 0 5.450 5.400 5.450 5.350 5.500 1,586,000 8,577,450 5.4082 1.079 1.069 1.079 1.059 1.089 8,010,855 1.0707 -0.91%
2001-05-07 0 5.500 5.500 5.550 5.250 5.550 4,586,000 24,998,650 5.4511 1.089 1.089 1.099 1.039 1.099 23,163,795 1.0792 5.77%
2001-05-04 0 5.200 5.150 5.250 5.150 5.300 2,520,000 13,122,700 5.2074 1.030 1.020 1.039 1.020 1.049 12,728,470 1.0310 -1.89%
2001-05-03 0 5.300 5.250 5.300 5.300 5.550 3,024,000 16,180,500 5.3507 1.049 1.039 1.049 1.049 1.099 15,274,164 1.0593 -3.64%
2001-05-02 0 5.500 5.500 5.550 5.250 5.550 9,503,000 51,630,200 5.4330 1.089 1.089 1.099 1.039 1.099 47,999,465 1.0756 4.76%
2001-04-27 0 5.250 5.200 5.250 5.000 5.250 2,983,000 15,240,950 5.1093 1.039 1.030 1.039 0.990 1.039 15,067,074 1.0115 2.94%
2001-04-26 0 5.100 5.050 5.100 5.050 5.200 2,207,000 11,248,200 5.0966 1.010 1.000 1.010 1.000 1.030 11,147,513 1.0090 2.00%
2001-04-25 0 5.000 4.975 5.050 4.975 5.050 3,422,000 17,144,100 5.0100 0.990 0.985 1.000 0.985 1.000 17,284,454 0.9919 0.00%
2001-04-24 0 5.000 4.975 5.000 5.000 5.050 1,185,000 5,943,860 5.0159 0.990 0.985 0.990 0.990 1.000 5,985,412 0.9931 0.50%
2001-04-23 0 4.975 4.975 5.000 4.925 5.100 2,397,000 12,004,885 5.0083 0.985 0.985 0.990 0.975 1.010 12,107,200 0.9915 -2.45%
2001-04-20 0 5.100 5.050 5.100 4.950 5.150 2,771,000 13,975,212 5.0434 1.010 1.000 1.010 0.980 1.020 13,996,266 0.9985 2.00%
2001-04-19 0 5.000 5.000 5.050 5.000 5.500 4,415,000 23,081,000 5.2279 0.990 0.990 1.000 0.990 1.089 22,300,078 1.0350 -5.66%
2001-04-18 0 5.300 5.300 5.350 4.975 5.350 8,099,000 42,515,125 5.2494 1.049 1.049 1.059 0.985 1.059 40,907,889 1.0393 8.16%
2001-04-17 0 4.900 4.875 4.925 4.900 5.050 3,730,000 18,542,800 4.9713 0.970 0.965 0.975 0.970 1.000 18,840,156 0.9842 -2.97%
2001-04-12 0 5.050 5.050 5.100 4.900 5.050 2,083,000 10,362,175 4.9746 1.000 1.000 1.010 0.970 1.000 10,521,192 0.9849 0.00%
2001-04-11 0 5.050 5.000 5.100 4.925 5.200 2,621,000 13,285,795 5.0690 1.000 0.990 1.010 0.975 1.030 13,238,619 1.0036 2.02%
2001-04-10 0 4.950 4.950 4.975 4.850 4.950 1,356,000 6,648,350 4.9029 0.980 0.980 0.985 0.960 0.980 6,849,129 0.9707 0.00%
2001-04-09 0 4.950 4.925 4.950 4.825 4.950 2,177,000 10,638,192 4.8866 0.980 0.975 0.980 0.955 0.980 10,995,984 0.9675 0.00%
2001-04-06 0 4.950 4.925 4.950 4.800 4.975 2,119,000 10,397,625 4.9069 0.980 0.975 0.980 0.950 0.985 10,703,027 0.9715 4.76%
2001-04-04 0 4.725 4.700 4.725 4.650 4.750 3,287,000 15,447,400 4.6995 0.935 0.931 0.935 0.921 0.940 16,602,572 0.9304 -1.56%
2001-04-03 0 4.800 4.800 4.825 4.800 4.975 3,244,000 15,710,000 4.8428 0.950 0.950 0.955 0.950 0.985 16,385,380 0.9588 -4.00%
2001-04-02 0 5.000 4.975 5.000 4.950 5.200 3,199,000 16,316,350 5.1005 0.990 0.985 0.990 0.980 1.030 16,158,086 1.0098 -1.96%
2001-03-30 0 5.100 5.100 5.150 4.725 5.150 10,422,000 51,233,700 4.9159 1.010 1.010 1.020 0.935 1.020 52,641,316 0.9733 7.94%
2001-03-29 0 4.725 4.700 4.725 4.525 4.750 2,482,600 11,564,175 4.6581 0.935 0.931 0.935 0.896 0.940 12,539,563 0.9222 2.16%
2001-03-28 0 4.625 4.600 4.625 4.500 4.625 6,913,000 31,302,375 4.5280 0.916 0.911 0.916 0.891 0.916 34,917,426 0.8965 3.35%
2001-03-27 0 4.475 4.450 4.475 4.450 4.800 8,412,000 38,603,770 4.5891 0.886 0.881 0.886 0.881 0.950 42,488,846 0.9086 -7.73%
2001-03-26 0 4.850 4.825 4.850 4.650 4.875 4,427,000 21,197,725 4.7883 0.960 0.955 0.960 0.921 0.965 22,360,689 0.9480 4.30%
2001-03-23 0 4.650 4.625 4.650 4.350 4.825 11,839,000 54,863,050 4.6341 0.921 0.916 0.921 0.861 0.955 59,798,555 0.9175 -1.59%
2001-03-22 0 4.725 4.675 4.700 4.700 5.050 8,843,000 42,954,275 4.8574 0.935 0.926 0.931 0.931 1.000 44,665,818 0.9617 -6.44%
2001-03-21 0 5.050 5.050 5.100 4.950 5.100 2,922,000 14,685,250 5.0258 1.000 1.000 1.010 0.980 1.010 14,758,964 0.9950 0.00%
2001-03-20 0 5.050 5.000 5.050 5.000 5.350 2,356,814 12,064,714 5.1191 1.000 0.990 1.000 0.990 1.059 11,904,221 1.0135 -4.72%
2001-03-19 0 5.300 5.250 5.300 5.050 5.300 4,058,000 21,082,070 5.1952 1.049 1.039 1.049 1.000 1.049 20,496,878 1.0286 3.92%
2001-03-16 0 5.100 5.050 5.150 5.050 5.200 2,623,000 13,419,850 5.1162 1.010 1.000 1.020 1.000 1.030 13,248,721 1.0129 -0.97%
2001-03-15 0 5.150 5.100 5.200 5.100 5.300 5,883,000 30,593,550 5.2003 1.020 1.010 1.030 1.010 1.049 29,714,917 1.0296 -2.83%
2001-03-14 0 5.300 5.300 5.350 5.200 5.350 12,520,000 66,263,300 5.2926 1.049 1.049 1.059 1.030 1.059 63,238,272 1.0478 3.92%
2001-03-13 0 5.100 5.100 5.150 4.800 5.150 4,798,000 24,075,450 5.0178 1.010 1.010 1.020 0.950 1.020 24,234,603 0.9934 0.00%
2001-03-12 0 5.100 5.050 5.100 4.900 5.100 3,561,000 17,758,200 4.9869 1.010 1.000 1.010 0.970 1.010 17,986,541 0.9873 0.00%
2001-03-09 0 5.100 5.050 5.100 5.050 5.200 1,328,000 6,804,250 5.1237 1.010 1.000 1.010 1.000 1.030 6,707,702 1.0144 -1.92%
2001-03-08 0 5.200 5.150 5.200 5.150 5.300 1,908,000 9,943,300 5.2114 1.030 1.020 1.030 1.020 1.049 9,637,270 1.0318 0.00%
2001-03-07 0 5.200 5.200 5.250 5.050 5.350 6,115,000 32,072,150 5.2448 1.030 1.030 1.039 1.000 1.059 30,886,744 1.0384 2.97%
2001-03-06 0 5.050 5.050 5.100 5.000 5.200 3,570,000 18,099,600 5.0699 1.000 1.000 1.010 0.990 1.030 18,031,999 1.0037 -1.94%
2001-03-05 0 5.150 5.100 5.150 5.050 5.250 2,935,000 15,099,852 5.1448 1.020 1.010 1.020 1.000 1.039 14,824,627 1.0186 1.98%
2001-03-02 0 5.050 5.050 5.100 5.050 5.200 3,284,000 16,842,400 5.1286 1.000 1.000 1.010 1.000 1.030 16,587,419 1.0154 -0.98%
2001-03-01 0 5.100 5.100 5.150 4.900 5.300 12,043,000 61,436,125 5.1014 1.010 1.010 1.020 0.970 1.049 60,828,955 1.0100 -3.77%
2001-02-28 0 5.300 5.300 5.350 5.300 5.600 5,910,000 31,877,000 5.3937 1.049 1.049 1.059 1.049 1.109 29,851,293 1.0679 -5.36%
2001-02-27 0 5.600 5.550 5.650 5.350 5.650 13,201,000 72,693,450 5.5067 1.109 1.099 1.119 1.059 1.119 66,677,990 1.0902 2.75%
2001-02-26 0 5.450 5.400 5.450 5.100 5.550 12,808,000 68,412,750 5.3414 1.079 1.069 1.079 1.010 1.099 64,692,955 1.0575 4.81%
2001-02-23 0 5.200 5.150 5.200 5.100 5.400 6,295,500 33,163,850 5.2679 1.030 1.020 1.030 1.010 1.069 31,798,446 1.0429 0.00%
2001-02-22 0 5.200 5.200 5.250 5.000 5.300 9,439,000 49,276,460 5.2205 1.030 1.030 1.039 0.990 1.049 47,676,202 1.0336 -1.89%
2001-02-21 0 5.300 5.200 5.250 5.200 5.850 27,127,800 150,392,534 5.5439 1.049 1.030 1.039 1.030 1.158 137,021,981 1.0976 -3.64%
2001-02-20 0 5.500 5.450 5.500 5.300 5.550 12,521,000 68,409,525 5.4636 1.089 1.079 1.089 1.049 1.099 63,243,323 1.0817 1.85%
2001-02-19 0 5.400 5.350 5.400 5.350 5.650 19,407,000 107,034,750 5.5153 1.069 1.059 1.069 1.059 1.119 98,024,373 1.0919 -0.92%
2001-02-16 0 5.450 5.400 5.450 5.200 5.500 31,238,000 168,735,750 5.4016 1.079 1.069 1.079 1.030 1.089 157,782,520 1.0694 1.87%
2001-02-15 0 5.350 5.350 5.400 4.775 5.450 39,735,000 203,130,337 5.1121 1.059 1.059 1.069 0.945 1.079 200,700,699 1.0121 12.04%
2001-02-14 0 4.775 4.775 4.800 4.750 5.050 12,506,400 61,409,460 4.9102 0.945 0.945 0.950 0.940 1.000 63,169,579 0.9721 -1.04%
2001-02-13 0 4.825 4.825 4.850 4.800 5.050 16,418,000 80,531,825 4.9051 0.955 0.955 0.960 0.950 1.000 82,926,993 0.9711 -3.02%
2001-02-12 0 4.975 4.975 5.000 4.950 5.300 40,852,000 210,040,670 5.1415 0.985 0.985 0.990 0.980 1.049 206,342,644 1.0179 0.00%
2001-02-09 0 4.975 4.975 5.000 4.550 5.100 53,224,000 259,870,743 4.8826 0.985 0.985 0.990 0.901 1.010 268,833,371 0.9667 7.57%
2001-02-08 0 4.625 4.600 4.625 4.525 4.875 52,420,000 243,764,075 4.6502 0.916 0.911 0.916 0.896 0.965 264,772,383 0.9207 -3.14%
2001-02-07 0 4.775 4.750 4.775 4.300 4.900 147,292,000 673,540,675 4.5728 0.945 0.940 0.945 0.851 0.970 743,968,979 0.9053

Copyright & disclaimer, Privacy policy

Back to top