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
2026-07-22 0 8.500 8.500 8.520 8.430 8.620 4,230,020 35,937,142 8.4957 8.500 8.500 8.520 8.430 8.620 4,230,020 8.4957 -0.93%
2026-07-21 0 8.580 8.580 8.630 8.550 8.750 4,597,000 39,674,241 8.6305 8.580 8.580 8.630 8.550 8.750 4,597,000 8.6305 -1.61%
2026-07-20 0 8.720 8.700 8.730 8.620 8.780 2,381,750 20,668,509 8.6779 8.720 8.700 8.730 8.620 8.780 2,381,750 8.6779 1.51%
2026-07-17 0 8.590 8.560 8.600 8.400 8.710 2,609,500 22,264,511 8.5321 8.590 8.560 8.600 8.400 8.710 2,609,500 8.5321 0.59%
2026-07-16 0 8.540 8.540 8.580 8.310 8.660 4,360,180 37,169,645 8.5248 8.540 8.540 8.580 8.310 8.660 4,360,180 8.5248 2.89%
2026-07-15 0 8.300 8.290 8.300 8.070 8.300 2,577,816 21,167,197 8.2113 8.300 8.290 8.300 8.070 8.300 2,577,816 8.2113 1.47%
2026-07-14 0 8.180 8.170 8.180 8.010 8.190 2,043,849 16,649,093 8.1460 8.180 8.170 8.180 8.010 8.190 2,043,849 8.1460 0.37%
2026-07-13 0 8.150 8.130 8.150 8.080 8.250 2,784,100 22,623,236 8.1259 8.150 8.130 8.150 8.080 8.250 2,784,100 8.1259 -0.61%
2026-07-10 0 8.200 8.190 8.200 8.120 8.420 4,217,400 34,589,915 8.2017 8.200 8.190 8.200 8.120 8.420 4,217,400 8.2017 -0.85%
2026-07-09 0 8.270 8.260 8.270 8.210 8.450 5,163,400 42,839,067 8.2967 8.270 8.260 8.270 8.210 8.450 5,163,400 8.2967 -1.78%
2026-07-08 0 8.420 8.410 8.420 8.110 8.470 6,196,000 51,526,087 8.3160 8.420 8.410 8.420 8.110 8.470 6,196,000 8.3160 2.18%
2026-07-07 0 8.240 8.240 8.250 8.150 8.390 4,903,025 40,453,736 8.2508 8.240 8.240 8.250 8.150 8.390 4,903,025 8.2508 -0.12%
2026-07-06 0 8.250 8.250 8.270 8.060 8.290 5,447,739 44,702,217 8.2056 8.250 8.250 8.270 8.060 8.290 5,447,739 8.2056 1.35%
2026-07-03 0 8.140 8.130 8.140 7.920 8.190 4,793,162 38,794,826 8.0938 8.140 8.130 8.140 7.920 8.190 4,793,162 8.0938 3.26%
2026-07-02 0 8.200 8.190 8.200 8.160 8.330 5,003,363 41,141,255 8.2227 7.883 7.873 7.883 7.844 8.008 5,204,788 7.9045 1.49%
2026-06-30 0 8.080 8.070 8.080 8.030 8.480 8,919,255 72,360,775 8.1129 7.767 7.758 7.767 7.719 8.152 9,278,326 7.7989 -3.46%
2026-06-29 0 8.370 8.360 8.370 8.270 8.460 4,345,000 36,434,250 8.3853 8.046 8.036 8.046 7.950 8.133 4,519,921 8.0608 0.72%
2026-06-26 0 8.310 8.300 8.310 8.170 8.350 6,526,385 53,856,963 8.2522 7.988 7.979 7.988 7.854 8.027 6,789,124 7.9328 0.12%
2026-06-25 0 8.300 8.300 8.310 8.200 8.430 7,269,265 60,338,007 8.3004 7.979 7.979 7.988 7.883 8.104 7,561,911 7.9792 -1.07%
2026-06-24 0 8.390 8.380 8.390 8.160 8.390 4,622,150 38,326,666 8.2920 8.065 8.056 8.065 7.844 8.065 4,808,228 7.9711 0.36%
2026-06-23 0 8.360 8.350 8.360 8.290 8.530 4,336,000 36,216,355 8.3525 8.036 8.027 8.036 7.969 8.200 4,510,559 8.0292 -1.30%
2026-06-22 0 8.470 8.460 8.470 8.280 8.490 5,625,422 47,228,182 8.3955 8.142 8.133 8.142 7.960 8.161 5,851,890 8.0706 -0.24%
2026-06-18 0 8.490 8.490 8.500 8.450 8.790 8,885,040 75,711,499 8.5212 8.161 8.161 8.171 8.123 8.450 9,242,734 8.1915 -3.19%
2026-06-17 0 8.770 8.720 8.770 8.690 8.910 3,230,073 28,227,402 8.7389 8.431 8.383 8.431 8.354 8.565 3,360,109 8.4007 -0.90%
2026-06-16 0 8.850 8.850 8.860 8.830 9.110 3,584,700 31,872,364 8.8912 8.508 8.508 8.517 8.488 8.757 3,729,013 8.5471 -2.75%
2026-06-15 0 9.100 9.100 9.130 9.080 9.390 3,244,000 29,863,865 9.2059 8.748 8.748 8.777 8.729 9.027 3,374,597 8.8496 0.44%
2026-06-12 0 9.060 9.060 9.090 8.910 9.140 4,765,400 43,161,556 9.0573 8.709 8.709 8.738 8.565 8.786 4,957,245 8.7068 2.60%
2026-06-11 0 8.830 8.810 8.830 8.780 8.970 7,684,200 67,853,787 8.8303 8.488 8.469 8.488 8.440 8.623 7,993,550 8.4886 -1.56%
2026-06-10 0 8.970 8.960 8.970 8.830 8.990 3,415,000 30,365,645 8.8918 8.623 8.613 8.623 8.488 8.642 3,552,481 8.5477 1.13%
2026-06-09 0 8.870 8.870 8.890 8.840 8.950 3,594,950 31,940,335 8.8848 8.527 8.527 8.546 8.498 8.604 3,739,675 8.5409 -0.89%
2026-06-08 0 8.950 8.920 8.950 8.820 9.040 2,613,916 23,351,139 8.9334 8.604 8.575 8.604 8.479 8.690 2,719,147 8.5877 -0.44%
2026-06-05 0 8.990 8.990 9.010 8.990 9.160 3,923,916 35,468,418 9.0390 8.642 8.642 8.661 8.642 8.806 4,081,885 8.6892 -0.22%
2026-06-04 0 9.010 9.010 9.030 8.980 9.260 5,590,950 50,535,616 9.0388 8.661 8.661 8.681 8.632 8.902 5,816,030 8.6890 -1.10%
2026-06-03 0 9.110 9.100 9.110 9.010 9.230 8,318,117 75,650,533 9.0947 8.757 8.748 8.757 8.661 8.873 8,652,988 8.7427 -1.62%
2026-06-02 0 9.260 9.250 9.260 9.260 9.520 10,826,040 101,381,188 9.3646 8.902 8.892 8.902 8.902 9.152 11,261,875 9.0022 -2.73%
2026-06-01 0 9.520 9.480 9.520 9.220 9.550 3,689,682 34,876,727 9.4525 9.152 9.113 9.152 8.863 9.180 3,838,221 9.0867 3.25%
2026-05-29 0 9.220 9.220 9.230 9.210 9.400 4,083,654 37,965,260 9.2969 8.863 8.863 8.873 8.854 9.036 4,248,054 8.9371 -0.32%
2026-05-28 0 9.250 9.210 9.250 9.160 9.490 6,720,255 62,126,051 9.2446 8.892 8.854 8.892 8.806 9.123 6,990,799 8.8868 -1.28%
2026-05-27 0 9.370 9.350 9.370 9.270 9.420 3,276,500 30,647,760 9.3538 9.007 8.988 9.007 8.911 9.055 3,408,405 8.9918 -0.32%
2026-05-26 0 9.400 9.380 9.400 9.110 9.430 7,271,075 67,735,265 9.3157 9.036 9.017 9.036 8.757 9.065 7,563,794 8.9552 1.62%
2026-05-22 0 9.250 9.230 9.250 9.190 9.490 9,143,261 84,490,178 9.2407 8.892 8.873 8.892 8.834 9.123 9,511,350 8.8831 -0.96%
2026-05-21 0 9.340 9.330 9.340 9.310 9.640 4,778,272 44,999,503 9.4175 8.979 8.969 8.979 8.950 9.267 4,970,636 9.0531 -1.27%
2026-05-20 0 9.460 9.430 9.460 9.370 9.570 7,137,547 67,313,059 9.4308 9.094 9.065 9.094 9.007 9.200 7,424,890 9.0659 -0.21%
2026-05-19 0 9.480 9.470 9.480 9.380 9.570 5,213,282 49,343,797 9.4650 9.113 9.104 9.113 9.017 9.200 5,423,158 9.0987 0.00%
2026-05-18 0 9.480 9.450 9.480 9.370 9.600 6,244,100 58,925,746 9.4370 9.113 9.084 9.113 9.007 9.228 6,495,475 9.0718 -1.76%
2026-05-15 0 9.650 9.640 9.650 9.570 9.810 7,390,675 71,331,063 9.6515 9.277 9.267 9.277 9.200 9.430 7,688,209 9.2780 -1.93%
2026-05-14 0 9.840 9.830 9.840 9.780 10.03 6,042,416 59,441,796 9.8374 9.459 9.450 9.459 9.402 9.642 6,285,671 9.4567 -0.40%
2026-05-13 0 9.880 9.870 9.880 9.830 9.930 3,757,225 37,074,718 9.8676 9.498 9.488 9.498 9.450 9.546 3,908,483 9.4857 -0.80%
2026-05-12 0 9.960 9.950 9.960 9.860 9.990 3,388,415 33,587,628 9.9125 9.575 9.565 9.575 9.478 9.603 3,524,826 9.5289 0.10%
2026-05-11 0 9.950 9.940 9.950 9.880 10.00 6,978,100 69,228,665 9.9208 9.565 9.555 9.565 9.498 9.613 7,259,024 9.5369 -0.50%
2026-05-08 0 10.00 10.00 10.01 9.950 10.12 2,459,000 24,598,866 10.004 9.613 9.613 9.623 9.565 9.728 2,557,994 9.6165 -1.09%
2026-05-07 0 10.11 10.10 10.11 9.930 10.12 5,374,000 54,120,200 10.071 9.719 9.709 9.719 9.546 9.728 5,590,346 9.6810 2.02%
2026-05-06 0 9.910 9.880 9.910 9.750 9.940 7,495,982 73,996,639 9.8715 9.526 9.498 9.526 9.373 9.555 7,797,755 9.4895 0.51%
2026-05-05 0 9.860 9.850 9.870 9.680 9.860 2,434,515 23,827,895 9.7875 9.478 9.469 9.488 9.305 9.478 2,532,524 9.4088 0.31%
2026-05-04 0 9.830 9.820 9.830 9.700 9.880 849,000 8,347,735 9.8324 9.450 9.440 9.450 9.325 9.498 883,179 9.4519 1.65%
2026-04-30 0 9.670 9.670 9.690 9.670 9.980 4,861,574 47,450,931 9.7604 9.296 9.296 9.315 9.296 9.594 5,057,291 9.3827 -3.11%
2026-04-29 0 9.980 9.960 9.980 9.740 10.01 3,476,158 34,379,295 9.8900 9.594 9.575 9.594 9.363 9.623 3,616,101 9.5073 2.57%
2026-04-28 0 9.730 9.730 9.740 9.630 9.780 5,084,000 49,342,400 9.7054 9.353 9.353 9.363 9.257 9.402 5,288,672 9.3298 0.52%
2026-04-27 0 9.680 9.670 9.680 9.630 9.780 4,599,000 44,519,320 9.6802 9.305 9.296 9.305 9.257 9.402 4,784,146 9.3056 -1.12%
2026-04-24 0 9.790 9.780 9.790 9.720 9.840 3,479,723 33,939,854 9.7536 9.411 9.402 9.411 9.344 9.459 3,619,810 9.3761 -0.31%
2026-04-23 0 9.820 9.810 9.820 9.780 10.08 6,709,567 66,169,629 9.8620 9.440 9.430 9.440 9.402 9.690 6,979,681 9.4803 -2.09%
2026-04-22 0 10.03 10.02 10.03 10.01 10.14 4,022,000 40,368,670 10.037 9.642 9.632 9.642 9.623 9.748 4,183,918 9.6485 -0.59%
2026-04-21 0 10.09 10.07 10.09 10.02 10.19 4,655,587 47,058,827 10.108 9.700 9.680 9.700 9.632 9.796 4,843,012 9.7169 0.40%
2026-04-20 0 10.05 10.02 10.05 9.920 10.05 4,462,000 44,636,383 10.004 9.661 9.632 9.661 9.536 9.661 4,641,631 9.6165 0.60%
2026-04-17 0 9.990 9.970 9.990 9.860 10.10 4,774,917 47,394,645 9.9258 9.603 9.584 9.603 9.478 9.709 4,967,146 9.5416 -1.09%
2026-04-16 0 10.10 10.10 10.12 10.00 10.19 9,361,057 94,647,562 10.111 9.709 9.709 9.728 9.613 9.796 9,737,914 9.7195 1.00%
2026-04-15 0 10.00 9.970 10.00 9.880 10.07 7,268,000 72,286,820 9.9459 9.613 9.584 9.613 9.498 9.680 7,560,595 9.5610 1.32%
2026-04-14 0 9.870 9.870 9.880 9.780 9.970 9,685,100 95,215,803 9.8312 9.488 9.488 9.498 9.402 9.584 10,075,003 9.4507 -0.30%
2026-04-13 0 9.900 9.890 9.900 9.800 10.07 8,036,050 79,164,521 9.8512 9.517 9.507 9.517 9.421 9.680 8,359,565 9.4699 -1.88%
2026-04-10 0 10.09 10.09 10.10 9.980 10.18 10,341,944 104,029,806 10.059 9.700 9.700 9.709 9.594 9.786 10,758,290 9.6697 -0.49%
2026-04-09 0 10.14 10.13 10.14 10.08 10.47 5,758,900 58,631,888 10.181 9.748 9.738 9.748 9.690 10.06 5,990,742 9.7871 -3.89%
2026-04-08 0 10.55 10.55 10.56 10.29 10.57 11,698,200 122,585,674 10.479 10.14 10.14 10.15 9.892 10.16 12,169,146 10.073 3.63%
2026-04-02 0 10.18 10.13 10.18 9.850 10.18 13,343,600 134,584,202 10.086 9.786 9.738 9.786 9.469 9.786 13,880,786 9.6957 2.83%
2026-04-01 0 9.900 9.890 9.900 9.700 10.00 10,425,000 102,952,317 9.8755 9.517 9.507 9.517 9.325 9.613 10,844,689 9.4933 2.38%
2026-03-31 0 9.670 9.660 9.670 9.520 9.720 11,986,646 115,539,707 9.6390 9.296 9.286 9.296 9.152 9.344 12,469,204 9.2660 2.87%
2026-03-30 0 9.400 9.390 9.400 9.350 9.770 18,988,592 179,657,402 9.4613 9.036 9.027 9.036 8.988 9.392 19,753,034 9.0952 -5.15%
2026-03-27 0 9.910 9.900 9.910 9.880 10.34 24,342,737 243,931,423 10.021 9.526 9.517 9.526 9.498 9.940 25,322,727 9.6329 -6.16%
2026-03-26 0 10.56 10.54 10.56 10.45 10.62 12,588,200 132,632,192 10.536 10.15 10.13 10.15 10.05 10.21 13,094,976 10.128 0.96%
2026-03-25 0 10.46 10.44 10.46 10.22 10.56 12,669,398 131,402,442 10.372 10.06 10.04 10.06 9.824 10.15 13,179,442 9.9703 2.05%
2026-03-24 0 10.25 10.21 10.25 9.880 10.26 8,179,727 82,458,948 10.081 9.853 9.815 9.853 9.498 9.863 8,509,026 9.6908 2.50%
2026-03-23 0 10.00 9.990 10.00 9.890 10.28 13,745,375 138,860,291 10.102 9.613 9.603 9.613 9.507 9.882 14,298,736 9.7114 -4.58%
2026-03-20 0 10.48 10.47 10.48 10.43 10.78 6,771,913 71,139,859 10.505 10.07 10.06 10.07 10.03 10.36 7,044,537 10.099 -1.78%
2026-03-19 0 10.67 10.66 10.67 10.62 10.91 8,273,000 88,652,315 10.716 10.26 10.25 10.26 10.21 10.49 8,606,054 10.301 -1.39%
2026-03-18 0 10.82 10.81 10.82 10.71 10.88 4,356,199 47,061,172 10.803 10.40 10.39 10.40 10.30 10.46 4,531,571 10.385 -0.46%
2026-03-17 0 10.87 10.87 10.88 10.51 10.87 12,098,432 130,700,395 10.803 10.45 10.45 10.46 10.10 10.45 12,585,490 10.385 3.82%
2026-03-16 0 10.47 10.46 10.47 10.36 10.60 4,924,888 51,409,359 10.439 10.06 10.06 10.06 9.959 10.19 5,123,154 10.035 -0.19%
2026-03-13 0 10.49 10.48 10.49 10.45 10.80 6,285,700 66,358,194 10.557 10.08 10.07 10.08 10.05 10.38 6,538,750 10.148 -3.14%
2026-03-12 0 10.83 10.82 10.83 10.64 10.91 8,438,000 90,639,793 10.742 10.41 10.40 10.41 10.23 10.49 8,777,697 10.326 -0.55%
2026-03-11 0 10.89 10.88 10.89 10.47 10.91 11,872,680 127,527,590 10.741 10.47 10.46 10.47 10.06 10.49 12,350,650 10.326 2.45%
2026-03-10 0 10.63 10.57 10.63 10.36 10.63 6,544,725 68,859,943 10.521 10.22 10.16 10.22 9.959 10.22 6,808,202 10.114 3.10%
2026-03-09 0 10.31 10.30 10.31 10.21 10.36 16,539,080 169,857,016 10.270 9.911 9.901 9.911 9.815 9.959 17,204,910 9.8726 -1.81%
2026-03-06 0 10.50 10.50 10.51 10.22 10.55 25,232,000 264,396,851 10.479 10.09 10.09 10.10 9.824 10.14 26,247,789 10.073 3.14%
2026-03-05 0 10.18 10.17 10.18 10.14 10.38 10,307,687 105,669,749 10.252 9.786 9.776 9.786 9.748 9.978 10,722,654 9.8548 0.10%
2026-03-04 0 10.17 10.13 10.17 9.980 10.18 14,530,000 146,410,245 10.076 9.776 9.738 9.776 9.594 9.786 15,114,949 9.6865 -0.39%
2026-03-03 0 10.21 10.20 10.21 10.20 10.56 9,576,600 99,060,601 10.344 9.815 9.805 9.815 9.805 10.15 9,962,135 9.9437 -2.95%
2026-03-02 0 10.52 10.48 10.52 10.42 10.69 6,818,400 71,772,013 10.526 10.11 10.07 10.11 10.02 10.28 7,092,895 10.119 -1.96%
2026-02-27 0 10.73 10.69 10.73 10.55 10.73 3,780,045 40,285,496 10.657 10.31 10.28 10.31 10.14 10.31 3,932,222 10.245 1.13%
2026-02-26 0 10.61 10.58 10.61 10.57 10.82 4,528,387 48,255,691 10.656 10.20 10.17 10.20 10.16 10.40 4,710,691 10.244 -0.56%
2026-02-25 0 10.67 10.66 10.67 10.60 10.73 5,680,500 60,567,347 10.662 10.26 10.25 10.26 10.19 10.31 5,909,185 10.250 -0.19%
2026-02-24 0 10.69 10.67 10.69 10.52 10.76 6,669,731 71,060,435 10.654 10.28 10.26 10.28 10.11 10.34 6,938,241 10.242 0.47%
2026-02-23 0 10.64 10.57 10.64 10.50 10.65 1,916,000 20,274,880 10.582 10.23 10.16 10.23 10.09 10.24 1,993,134 10.172 2.31%
2026-02-20 0 10.40 10.39 10.40 10.34 10.57 3,341,550 34,838,761 10.426 9.998 9.988 9.998 9.940 10.16 3,476,074 10.022 -1.61%
2026-02-16 0 10.57 10.56 10.57 10.39 10.62 1,950,700 20,421,285 10.469 10.16 10.15 10.16 9.988 10.21 2,029,231 10.064 -0.47%
2026-02-13 0 10.62 10.62 10.63 10.50 10.74 5,519,400 58,483,723 10.596 10.21 10.21 10.22 10.09 10.32 5,741,600 10.186 0.19%
2026-02-12 0 10.60 10.60 10.62 10.58 10.73 6,117,308 65,121,018 10.645 10.19 10.19 10.21 10.17 10.31 6,363,578 10.233 -1.12%
2026-02-11 0 10.72 10.71 10.72 10.67 10.90 6,954,030 74,600,197 10.728 10.31 10.30 10.31 10.26 10.48 7,233,985 10.312 -0.65%
2026-02-10 0 10.79 10.78 10.79 10.76 10.90 5,146,000 55,559,945 10.797 10.37 10.36 10.37 10.34 10.48 5,353,168 10.379 -0.46%
2026-02-09 0 10.84 10.84 10.86 10.63 10.87 6,996,533 75,474,755 10.787 10.42 10.42 10.44 10.22 10.45 7,278,199 10.370 1.98%
2026-02-06 0 10.63 10.62 10.63 10.54 10.66 3,358,200 35,578,584 10.595 10.22 10.21 10.22 10.13 10.25 3,493,394 10.185 -0.37%
2026-02-05 0 10.67 10.66 10.67 10.54 10.74 8,896,140 94,528,083 10.626 10.26 10.25 10.26 10.13 10.32 9,254,281 10.215 0.38%
2026-02-04 0 10.63 10.63 10.65 10.50 10.67 4,213,000 44,722,387 10.615 10.22 10.22 10.24 10.09 10.26 4,382,607 10.205 0.19%
2026-02-03 0 10.61 10.59 10.61 10.45 10.67 4,141,574 43,721,091 10.557 10.20 10.18 10.20 10.05 10.26 4,308,305 10.148 1.05%
2026-02-02 0 10.50 10.48 10.50 10.41 10.63 5,422,150 56,871,908 10.489 10.09 10.07 10.09 10.01 10.22 5,640,435 10.083 -1.22%
2026-01-30 0 10.63 10.62 10.63 10.53 10.66 4,504,000 47,758,044 10.603 10.22 10.21 10.22 10.12 10.25 4,685,322 10.193 -0.37%
2026-01-29 0 10.67 10.66 10.67 10.48 10.68 4,863,504 51,504,219 10.590 10.26 10.25 10.26 10.07 10.27 5,059,299 10.180 0.19%
2026-01-28 0 10.65 10.64 10.65 10.56 10.83 13,857,920 147,099,797 10.615 10.24 10.23 10.24 10.15 10.41 14,415,812 10.204 -0.93%
2026-01-27 0 10.75 10.75 10.76 10.71 10.95 8,714,550 93,893,741 10.774 10.33 10.33 10.34 10.30 10.53 9,065,380 10.357 -1.38%
2026-01-26 0 10.90 10.87 10.90 10.75 10.93 6,753,000 73,128,260 10.829 10.48 10.45 10.48 10.33 10.51 7,024,862 10.410 -0.18%
2026-01-23 0 10.92 10.91 10.92 10.80 11.08 6,393,000 69,750,695 10.910 10.50 10.49 10.50 10.38 10.65 6,650,369 10.488 -1.00%
2026-01-22 0 11.03 11.03 11.05 10.99 11.22 6,809,740 75,530,075 11.091 10.60 10.60 10.62 10.56 10.79 7,083,886 10.662 -1.25%
2026-01-21 0 11.17 11.17 11.18 10.95 11.22 8,560,000 95,101,545 11.110 10.74 10.74 10.75 10.53 10.79 8,904,608 10.680 0.27%
2026-01-20 0 11.14 11.13 11.14 10.60 11.24 13,252,160 146,107,440 11.025 10.71 10.70 10.71 10.19 10.81 13,785,665 10.599 4.50%
2026-01-19 0 10.66 10.65 10.66 10.60 10.76 2,295,000 24,512,415 10.681 10.25 10.24 10.25 10.19 10.34 2,387,392 10.267 0.57%
2026-01-16 0 10.60 10.60 10.63 10.54 10.79 4,961,732 52,665,583 10.614 10.19 10.19 10.22 10.13 10.37 5,161,481 10.204 -1.03%
2026-01-15 0 10.71 10.71 10.75 10.67 11.04 6,763,000 73,363,451 10.848 10.30 10.30 10.33 10.26 10.61 7,035,265 10.428 -1.38%
2026-01-14 0 10.86 10.86 10.88 10.69 11.04 12,955,000 141,062,334 10.889 10.44 10.44 10.46 10.28 10.61 13,476,542 10.467 1.02%
2026-01-13 0 10.75 10.75 10.76 10.63 10.94 11,462,000 123,603,594 10.784 10.33 10.33 10.34 10.22 10.52 11,923,437 10.366 1.13%
2026-01-12 0 10.63 10.59 10.63 10.33 10.65 6,795,765 71,685,370 10.549 10.22 10.18 10.22 9.930 10.24 7,069,349 10.140 1.24%
2026-01-09 0 10.50 10.49 10.50 10.39 10.54 4,132,115 43,197,810 10.454 10.09 10.08 10.09 9.988 10.13 4,298,466 10.050 0.38%
2026-01-08 0 10.46 10.46 10.48 10.37 10.60 5,782,273 60,430,472 10.451 10.06 10.06 10.07 9.969 10.19 6,015,056 10.047 -1.23%
2026-01-07 0 10.59 10.59 10.60 10.54 10.67 7,019,770 74,336,493 10.590 10.18 10.18 10.19 10.13 10.26 7,302,372 10.180 -0.09%
2026-01-06 0 10.60 10.59 10.60 10.38 10.65 7,743,100 81,531,549 10.530 10.19 10.18 10.19 9.978 10.24 8,054,822 10.122 1.83%
2026-01-05 0 10.41 10.41 10.42 10.28 10.41 6,230,000 64,462,562 10.347 10.01 10.01 10.02 9.882 10.01 6,480,807 9.9467 -0.38%
2026-01-02 0 10.45 10.45 10.46 10.25 10.46 2,105,000 21,846,397 10.378 10.05 10.05 10.06 9.853 10.06 2,189,743 9.9767 1.65%
2025-12-31 0 10.28 10.27 10.28 10.21 10.34 2,481,399 25,502,915 10.278 9.882 9.873 9.882 9.815 9.940 2,581,295 9.8799 0.19%
2025-12-30 0 10.26 10.25 10.26 10.25 10.39 5,531,068 56,922,131 10.291 9.863 9.853 9.863 9.853 9.988 5,753,738 9.8931 -0.29%
2025-12-29 0 10.29 10.28 10.29 10.26 10.61 8,830,128 92,019,212 10.421 9.892 9.882 9.892 9.863 10.20 9,185,611 10.018 -2.56%
2025-12-24 0 10.56 10.50 10.56 10.49 10.61 1,718,966 18,142,704 10.554 10.15 10.09 10.15 10.08 10.20 1,788,168 10.146 0.09%
2025-12-23 0 10.55 10.54 10.55 10.49 10.71 5,746,189 60,675,661 10.559 10.14 10.13 10.14 10.08 10.30 5,977,519 10.151 -1.59%
2025-12-22 0 10.72 10.71 10.72 10.58 10.89 7,963,026 85,170,924 10.696 10.31 10.30 10.31 10.17 10.47 8,283,601 10.282 -1.11%
2025-12-19 0 10.84 10.84 10.85 10.73 10.88 9,730,620 105,241,650 10.816 10.42 10.42 10.43 10.31 10.46 10,122,355 10.397 0.74%
2025-12-18 0 10.76 10.76 10.77 10.66 10.82 6,475,000 69,544,224 10.740 10.34 10.34 10.35 10.25 10.40 6,735,670 10.325 0.09%
2025-12-17 0 10.75 10.74 10.75 10.65 10.79 3,989,602 42,799,779 10.728 10.33 10.32 10.33 10.24 10.37 4,150,215 10.313 0.84%
2025-12-16 0 10.66 10.63 10.66 10.61 10.89 7,510,010 80,428,323 10.709 10.25 10.22 10.25 10.20 10.47 7,812,348 10.295 -0.19%
2025-12-15 0 10.68 10.67 10.68 10.50 10.71 4,353,151 46,371,786 10.652 10.27 10.26 10.27 10.09 10.30 4,528,400 10.240 1.71%
2025-12-12 0 10.50 10.50 10.51 10.40 10.54 2,438,725 25,572,048 10.486 10.09 10.09 10.10 9.998 10.13 2,536,903 10.080 1.16%
2025-12-11 0 10.38 10.38 10.39 10.35 10.47 3,955,000 41,121,580 10.397 9.978 9.978 9.988 9.949 10.06 4,114,220 9.9950 0.19%
2025-12-10 0 10.36 10.35 10.36 10.30 10.43 4,165,103 43,138,289 10.357 9.959 9.949 9.959 9.901 10.03 4,332,782 9.9563 0.29%
2025-12-09 0 10.33 10.33 10.34 10.33 10.70 7,085,129 73,964,672 10.439 9.930 9.930 9.940 9.930 10.29 7,370,362 10.035 -3.37%
2025-12-08 0 10.69 10.69 10.70 10.65 10.76 3,968,330 42,505,948 10.711 10.28 10.28 10.29 10.24 10.34 4,128,087 10.297 -0.28%
2025-12-05 0 10.72 10.71 10.72 10.62 10.80 7,714,808 82,537,096 10.699 10.31 10.30 10.31 10.21 10.38 8,025,391 10.284 -0.28%
2025-12-04 0 10.75 10.74 10.75 10.57 10.77 7,739,868 82,756,708 10.692 10.33 10.32 10.33 10.16 10.35 8,051,459 10.278 0.00%
2025-12-03 0 10.75 10.74 10.75 10.68 10.91 11,406,979 123,014,424 10.784 10.33 10.32 10.33 10.27 10.49 11,866,201 10.367 -0.37%
2025-12-02 0 10.79 10.79 10.80 10.53 10.81 7,910,249 84,384,853 10.668 10.37 10.37 10.38 10.12 10.39 8,228,700 10.255 1.51%
2025-12-01 0 10.63 10.61 10.63 10.50 10.67 3,394,609 35,984,349 10.600 10.22 10.20 10.22 10.09 10.26 3,531,269 10.190 0.95%
2025-11-28 0 10.53 10.53 10.55 10.50 10.66 4,289,646 45,289,501 10.558 10.12 10.12 10.14 10.09 10.25 4,462,338 10.149 -1.03%
2025-11-27 0 10.64 10.63 10.64 10.54 10.77 3,398,648 36,272,521 10.673 10.23 10.22 10.23 10.13 10.35 3,535,471 10.260 0.38%
2025-11-26 0 10.60 10.60 10.61 10.57 10.87 6,794,427 72,475,636 10.667 10.19 10.19 10.20 10.16 10.45 7,067,957 10.254 -0.66%
2025-11-25 0 10.67 10.67 10.69 10.59 10.82 22,092,065 234,465,420 10.613 10.26 10.26 10.28 10.18 10.40 22,981,447 10.202 1.62%
2025-11-24 0 10.50 10.50 10.51 10.28 10.57 68,595,364 719,259,111 10.486 10.09 10.09 10.10 9.882 10.16 71,356,875 10.080 0.38%
2025-11-21 0 10.46 10.45 10.46 10.34 10.56 9,447,960 98,729,424 10.450 10.06 10.05 10.06 9.940 10.15 9,828,316 10.045 -0.57%
2025-11-20 0 10.52 10.51 10.52 10.42 10.71 5,324,492 56,055,041 10.528 10.11 10.10 10.11 10.02 10.30 5,538,845 10.120 1.15%
2025-11-19 0 10.40 10.40 10.41 10.40 10.62 6,547,826 68,489,580 10.460 9.998 9.998 10.01 9.998 10.21 6,811,428 10.055 -1.98%
2025-11-18 0 10.61 10.61 10.62 10.52 10.88 6,685,653 70,940,993 10.611 10.20 10.20 10.21 10.11 10.46 6,954,804 10.200 -2.03%
2025-11-17 0 10.83 10.81 10.83 10.60 10.86 7,980,096 85,410,376 10.703 10.41 10.39 10.41 10.19 10.44 8,301,359 10.289 0.46%
2025-11-14 0 10.78 10.78 10.80 10.78 11.07 10,170,882 110,523,895 10.867 10.36 10.36 10.38 10.36 10.64 10,580,341 10.446 -3.23%
2025-11-13 0 11.14 11.14 11.15 11.02 11.36 7,030,827 78,253,597 11.130 10.71 10.71 10.72 10.59 10.92 7,313,874 10.699 -0.98%
2025-11-12 0 11.25 11.25 11.26 11.17 11.55 11,494,415 130,533,519 11.356 10.81 10.81 10.82 10.74 11.10 11,957,157 10.917 0.72%
2025-11-11 0 11.17 11.15 11.17 10.99 11.17 6,927,200 76,913,951 11.103 10.74 10.72 10.74 10.56 10.74 7,206,075 10.673 0.81%
2025-11-10 0 11.08 11.06 11.08 10.68 11.17 11,198,250 123,084,445 10.991 10.65 10.63 10.65 10.27 10.74 11,649,069 10.566 3.36%
2025-11-07 0 10.72 10.71 10.72 10.69 10.95 7,337,093 79,222,611 10.798 10.31 10.30 10.31 10.28 10.53 7,632,470 10.380 -0.46%
2025-11-06 0 10.77 10.77 10.78 10.34 10.90 13,162,104 140,197,928 10.652 10.35 10.35 10.36 9.940 10.48 13,691,984 10.239 3.46%
2025-11-05 0 10.41 10.37 10.41 10.14 10.41 4,557,518 47,023,022 10.318 10.01 9.969 10.01 9.748 10.01 4,740,994 9.9184 1.46%
2025-11-04 0 10.26 10.25 10.26 10.21 10.43 5,975,490 61,439,417 10.282 9.863 9.853 9.863 9.815 10.03 6,216,051 9.8840 -0.58%
2025-11-03 0 10.32 10.31 10.32 10.15 10.37 4,435,000 45,378,977 10.232 9.921 9.911 9.921 9.757 9.969 4,613,544 9.8360 0.78%
2025-10-31 0 10.24 10.24 10.25 10.22 10.38 5,475,590 56,346,709 10.291 9.844 9.844 9.853 9.824 9.978 5,696,026 9.8923 -1.06%
2025-10-30 0 10.35 10.34 10.35 10.27 10.56 7,620,832 79,211,273 10.394 9.949 9.940 9.949 9.873 10.15 7,927,631 9.9918 -2.27%
2025-10-28 0 10.59 10.55 10.59 10.50 10.65 6,365,706 67,361,859 10.582 10.18 10.14 10.18 10.09 10.24 6,621,976 10.172 -0.47%
2025-10-27 0 10.64 10.62 10.64 10.48 10.64 5,689,860 60,159,329 10.573 10.23 10.21 10.23 10.07 10.23 5,918,922 10.164 1.14%
2025-10-24 0 10.52 10.49 10.52 10.44 10.65 4,040,000 42,382,700 10.491 10.11 10.08 10.11 10.04 10.24 4,202,642 10.085 -0.75%
2025-10-23 0 10.60 10.59 10.60 10.40 10.62 7,637,897 80,544,550 10.545 10.19 10.18 10.19 9.998 10.21 7,945,383 10.137 1.24%
2025-10-22 0 10.47 10.45 10.47 10.37 10.52 2,947,476 30,769,443 10.439 10.06 10.05 10.06 9.969 10.11 3,066,135 10.035 0.10%
2025-10-21 0 10.46 10.44 10.46 10.42 10.59 6,642,200 69,881,764 10.521 10.06 10.04 10.06 10.02 10.18 6,909,602 10.114 0.38%
2025-10-20 0 10.42 10.41 10.42 10.16 10.42 6,612,646 68,365,853 10.339 10.02 10.01 10.02 9.767 10.02 6,878,858 9.9385 3.17%
2025-10-17 0 10.10 10.08 10.10 10.07 10.39 8,939,300 91,132,572 10.195 9.709 9.690 9.709 9.680 9.988 9,299,178 9.8001 -3.07%
2025-10-16 0 10.42 10.40 10.42 10.24 10.43 6,307,323 65,438,972 10.375 10.02 9.998 10.02 9.844 10.03 6,561,243 9.9736 1.76%
2025-10-15 0 10.24 10.23 10.24 9.900 10.26 11,840,369 120,083,700 10.142 9.844 9.834 9.844 9.517 9.863 12,317,038 9.7494 3.43%
2025-10-14 0 9.900 9.900 9.910 9.870 10.25 9,506,300 95,020,653 9.9955 9.517 9.517 9.526 9.488 9.853 9,889,004 9.6087 -2.94%
2025-10-13 0 10.20 10.15 10.20 9.910 10.20 9,770,000 98,076,601 10.039 9.805 9.757 9.805 9.526 9.805 10,163,321 9.6501 -0.58%
2025-10-10 0 10.26 10.25 10.26 10.23 10.41 8,077,190 83,154,720 10.295 9.863 9.853 9.863 9.834 10.01 8,402,361 9.8966 -1.54%
2025-10-09 0 10.42 10.41 10.42 10.27 10.49 8,502,000 88,394,924 10.397 10.02 10.01 10.02 9.873 10.08 8,844,273 9.9946 1.26%
2025-10-08 0 10.29 10.29 10.30 10.16 10.33 5,201,362 53,356,640 10.258 9.892 9.892 9.901 9.767 9.930 5,410,758 9.8612 -0.39%
2025-10-06 0 10.33 10.32 10.33 10.25 10.39 3,050,000 31,436,510 10.307 9.930 9.921 9.930 9.853 9.988 3,172,787 9.9082 -0.58%
2025-10-03 0 10.39 10.39 10.40 10.33 10.52 3,782,000 39,247,169 10.377 9.988 9.988 9.998 9.930 10.11 3,934,256 9.9758 -1.24%
2025-10-02 0 10.52 10.51 10.52 10.47 10.61 5,474,795 57,628,663 10.526 10.11 10.10 10.11 10.06 10.20 5,695,199 10.119 -0.94%
2025-09-30 0 10.62 10.60 10.62 10.38 10.63 9,729,354 102,250,103 10.509 10.21 10.19 10.21 9.978 10.22 10,121,038 10.103 1.34%
2025-09-29 0 10.48 10.47 10.48 10.31 10.52 7,814,324 81,727,618 10.459 10.07 10.06 10.07 9.911 10.11 8,128,913 10.054 2.04%
2025-09-26 0 10.27 10.26 10.27 10.25 10.45 11,822,249 122,165,860 10.334 9.873 9.863 9.873 9.853 10.05 12,298,189 9.9336 -2.28%
2025-09-25 0 10.51 10.49 10.51 10.46 10.66 9,729,570 102,276,193 10.512 10.10 10.08 10.10 10.06 10.25 10,121,263 10.105 -1.22%
2025-09-24 0 10.64 10.64 10.65 10.58 10.72 7,824,920 83,301,469 10.646 10.23 10.23 10.24 10.17 10.31 8,139,936 10.234 -0.56%
2025-09-23 0 10.70 10.69 10.70 10.57 10.89 6,163,207 65,741,341 10.667 10.29 10.28 10.29 10.16 10.47 6,411,325 10.254 -0.65%
2025-09-22 0 10.77 10.77 10.78 10.76 11.16 9,561,121 103,740,490 10.850 10.35 10.35 10.36 10.34 10.73 9,946,032 10.430 -3.15%
2025-09-19 0 11.12 11.09 11.12 11.04 11.20 8,593,705 95,431,371 11.105 10.69 10.66 10.69 10.61 10.77 8,939,670 10.675 0.82%
2025-09-18 0 11.03 11.01 11.03 10.90 11.42 13,184,160 146,727,660 11.129 10.60 10.58 10.60 10.48 10.98 13,714,928 10.698 -2.39%
2025-09-17 0 11.30 11.29 11.30 10.93 11.34 21,707,451 241,681,637 11.134 10.86 10.85 10.86 10.51 10.90 22,581,349 10.703 3.48%
2025-09-16 0 10.92 10.91 10.92 10.80 11.06 12,931,500 141,263,034 10.924 10.50 10.49 10.50 10.38 10.63 13,452,096 10.501 1.11%
2025-09-15 0 10.80 10.79 10.80 10.72 10.88 6,128,600 66,187,662 10.800 10.38 10.37 10.38 10.31 10.46 6,375,325 10.382 -0.09%
2025-09-12 0 10.81 10.81 10.82 10.74 10.91 6,211,971 67,097,189 10.801 10.39 10.39 10.40 10.32 10.49 6,462,052 10.383 -0.09%
2025-09-11 0 10.82 10.81 10.82 10.67 10.88 6,500,400 70,071,421 10.780 10.40 10.39 10.40 10.26 10.46 6,762,093 10.362 -0.09%
2025-09-10 0 10.83 10.82 10.83 10.75 10.89 8,252,929 89,223,100 10.811 10.41 10.40 10.41 10.33 10.47 8,585,175 10.393 0.37%
2025-09-09 0 10.79 10.78 10.79 10.74 10.91 9,619,400 104,040,350 10.816 10.37 10.36 10.37 10.32 10.49 10,006,658 10.397 0.09%
2025-09-08 0 10.78 10.77 10.78 10.69 10.85 9,799,302 105,365,255 10.752 10.36 10.35 10.36 10.28 10.43 10,193,802 10.336 0.00%
2025-09-05 0 10.78 10.77 10.78 10.55 10.78 10,733,027 114,590,074 10.676 10.36 10.35 10.36 10.14 10.36 11,165,117 10.263 1.41%
2025-09-04 0 10.63 10.63 10.64 10.59 10.79 10,453,000 111,667,195 10.683 10.22 10.22 10.23 10.18 10.37 10,873,817 10.269 -0.84%
2025-09-03 0 10.72 10.70 10.72 10.60 10.75 7,726,000 82,564,419 10.687 10.31 10.29 10.31 10.19 10.33 8,037,033 10.273 0.75%
2025-09-02 0 10.64 10.63 10.64 10.54 10.87 10,801,559 114,770,119 10.625 10.23 10.22 10.23 10.13 10.45 11,236,408 10.214 -1.39%
2025-09-01 0 10.79 10.79 10.80 10.76 11.08 9,045,000 98,309,572 10.869 10.37 10.37 10.38 10.34 10.65 9,409,133 10.448 -0.74%
2025-08-29 0 10.87 10.87 10.88 10.80 11.15 11,258,804 122,975,966 10.923 10.45 10.45 10.46 10.38 10.72 11,712,061 10.500 -1.27%
2025-08-28 0 11.01 11.00 11.01 10.74 11.06 16,979,128 185,262,550 10.911 10.58 10.57 10.58 10.32 10.63 17,662,673 10.489 1.57%
2025-08-27 0 10.84 10.83 10.84 10.78 11.34 11,221,023 123,671,967 11.021 10.42 10.41 10.42 10.36 10.90 11,672,759 10.595 -3.04%
2025-08-26 0 11.18 11.18 11.20 11.18 11.43 11,605,517 131,108,707 11.297 10.75 10.75 10.77 10.75 10.99 12,072,732 10.860 -1.58%
2025-08-25 0 11.36 11.35 11.36 11.32 11.62 13,581,000 154,754,287 11.395 10.92 10.91 10.92 10.88 11.17 14,127,744 10.954 -0.61%
2025-08-22 0 11.43 11.43 11.44 11.30 11.88 17,750,798 203,278,179 11.452 10.99 10.99 11.00 10.86 11.42 18,465,409 11.009 -3.14%
2025-08-21 0 11.80 11.79 11.80 11.73 12.10 7,978,940 94,466,458 11.839 11.34 11.33 11.34 11.28 11.63 8,300,156 11.381 -2.07%
2025-08-20 0 12.05 12.05 12.06 11.82 12.07 5,437,770 65,048,496 11.962 11.58 11.58 11.59 11.36 11.60 5,656,684 11.499 -0.58%
2025-08-19 0 12.12 12.12 12.13 11.98 12.30 6,054,142 73,170,301 12.086 11.65 11.65 11.66 11.52 11.82 6,297,870 11.618 -0.98%
2025-08-18 0 12.24 12.23 12.24 12.13 12.33 5,277,326 64,592,289 12.240 11.77 11.76 11.77 11.66 11.85 5,489,781 11.766 0.08%
2025-08-15 0 12.23 12.23 12.25 11.93 12.29 6,738,480 81,860,548 12.148 11.76 11.76 11.78 11.47 11.81 7,009,758 11.678 0.16%
2025-08-14 0 12.21 12.19 12.21 12.15 12.36 5,607,263 68,561,388 12.227 11.74 11.72 11.74 11.68 11.88 5,833,000 11.754 -0.97%
2025-08-13 0 12.33 12.32 12.33 12.18 12.50 8,151,034 100,039,117 12.273 11.85 11.84 11.85 11.71 12.02 8,479,178 11.798 -0.32%
2025-08-12 0 12.37 12.36 12.37 12.14 12.58 5,195,700 64,537,601 12.421 11.89 11.88 11.89 11.67 12.09 5,404,868 11.941 1.23%
2025-08-11 0 12.22 12.21 12.22 11.94 12.37 10,868,000 131,985,179 12.144 11.75 11.74 11.75 11.48 11.89 11,305,524 11.674 -1.37%
2025-08-08 0 12.39 12.38 12.39 12.32 12.59 4,569,000 56,720,760 12.414 11.91 11.90 11.91 11.84 12.10 4,752,939 11.934 -1.90%
2025-08-07 0 12.63 12.62 12.63 12.50 12.88 4,119,525 52,096,005 12.646 12.14 12.13 12.14 12.02 12.38 4,285,369 12.157 -0.24%
2025-08-06 0 12.66 12.66 12.67 12.53 12.77 4,145,300 52,276,003 12.611 12.17 12.17 12.18 12.05 12.28 4,312,181 12.123 -0.78%
2025-08-05 0 12.76 12.75 12.76 12.50 12.87 3,200,000 40,850,078 12.766 12.27 12.26 12.27 12.02 12.37 3,328,826 12.272 0.87%
2025-08-04 0 12.65 12.64 12.65 12.40 12.70 3,033,794 38,196,417 12.590 12.16 12.15 12.16 11.92 12.21 3,155,928 12.103 0.24%
2025-08-01 0 12.62 12.60 12.62 12.38 12.88 4,776,310 60,444,438 12.655 12.13 12.11 12.13 11.90 12.38 4,968,595 12.165 0.48%
2025-07-31 0 12.56 12.56 12.58 12.46 12.80 5,428,475 68,277,096 12.578 12.07 12.07 12.09 11.98 12.30 5,647,014 12.091 -1.87%
2025-07-30 0 12.80 12.76 12.80 12.60 13.16 7,250,000 93,594,858 12.910 12.30 12.27 12.30 12.11 12.65 7,541,870 12.410 0.00%
2025-07-29 0 12.80 12.80 12.84 12.60 12.88 3,166,024 40,281,902 12.723 12.30 12.30 12.34 12.11 12.38 3,293,482 12.231 0.47%
2025-07-28 0 12.74 12.72 12.74 12.50 12.94 6,741,000 85,323,180 12.657 12.25 12.23 12.25 12.02 12.44 7,012,379 12.168 -1.55%
2025-07-25 0 12.94 12.90 12.94 12.68 12.96 4,497,064 57,741,027 12.840 12.44 12.40 12.44 12.19 12.46 4,678,107 12.343 0.31%
2025-07-24 0 12.90 12.90 12.92 12.52 13.14 11,446,309 147,487,726 12.885 12.40 12.40 12.42 12.04 12.63 11,907,114 12.387 1.57%
2025-07-23 0 12.70 12.64 12.70 12.50 13.32 22,881,400 295,076,380 12.896 12.21 12.15 12.21 12.02 12.80 23,802,559 12.397 4.10%
2025-07-22 0 12.20 12.20 12.24 11.94 12.24 5,664,324 68,461,198 12.086 11.73 11.73 11.77 11.48 11.77 5,892,358 11.619 1.67%
2025-07-21 0 12.00 11.98 12.00 11.94 12.20 8,497,000 102,773,547 12.095 11.54 11.52 11.54 11.48 11.73 8,839,072 11.627 1.01%
2025-07-18 0 11.88 11.88 11.90 11.78 12.08 4,372,749 52,012,063 11.895 11.42 11.42 11.44 11.32 11.61 4,548,787 11.434 -0.67%
2025-07-17 0 11.96 11.94 11.96 11.66 12.12 9,464,000 112,654,740 11.904 11.50 11.48 11.50 11.21 11.65 9,845,002 11.443 1.53%
2025-07-16 0 11.78 11.76 11.78 11.66 11.96 5,613,086 66,369,451 11.824 11.32 11.30 11.32 11.21 11.50 5,839,058 11.366 0.51%
2025-07-15 0 11.72 11.72 11.74 11.48 11.84 6,321,357 73,542,400 11.634 11.27 11.27 11.29 11.04 11.38 6,575,842 11.184 -0.34%
2025-07-14 0 11.76 11.74 11.76 11.70 11.92 2,769,000 32,613,620 11.778 11.30 11.29 11.30 11.25 11.46 2,880,474 11.322 -0.17%
2025-07-11 0 11.78 11.78 11.80 11.74 12.02 5,476,571 65,033,419 11.875 11.32 11.32 11.34 11.29 11.55 5,697,047 11.415 -1.83%
2025-07-10 0 12.00 11.98 12.00 11.64 12.04 10,437,000 123,996,715 11.880 11.54 11.52 11.54 11.19 11.57 10,857,173 11.421 2.74%
2025-07-09 0 11.68 11.66 11.68 11.06 11.90 16,608,000 191,794,800 11.548 11.23 11.21 11.23 10.63 11.44 17,276,605 11.101 5.23%
2025-07-08 0 11.10 11.10 11.12 10.88 11.10 5,023,000 55,330,965 11.016 10.67 10.67 10.69 10.46 10.67 5,225,216 10.589 1.65%
2025-07-07 0 10.92 10.86 10.92 10.58 10.96 5,653,000 61,196,230 10.825 10.50 10.44 10.50 10.17 10.54 5,880,578 10.406 2.44%
2025-07-04 0 10.66 10.64 10.66 10.54 10.76 2,463,000 26,191,310 10.634 10.25 10.23 10.25 10.13 10.34 2,562,155 10.222 -0.37%
2025-07-03 0 10.70 10.66 10.70 10.56 10.76 3,248,000 34,543,930 10.635 10.29 10.25 10.29 10.15 10.34 3,378,758 10.224 0.38%
2025-07-02 0 10.66 10.64 10.66 10.50 10.70 3,427,090 36,398,864 10.621 10.25 10.23 10.25 10.09 10.29 3,565,058 10.210 1.52%
2025-06-30 0 10.50 10.50 10.52 10.50 10.74 3,780,071 39,935,602 10.565 10.09 10.09 10.11 10.09 10.32 3,932,249 10.156 -1.50%
2025-06-27 0 10.66 10.64 10.66 10.56 10.80 5,305,617 56,668,939 10.681 10.25 10.23 10.25 10.15 10.38 5,519,210 10.268 0.76%
2025-06-26 0 10.58 10.56 10.58 10.48 10.72 7,277,050 76,992,521 10.580 10.17 10.15 10.17 10.07 10.31 7,570,009 10.171 -0.19%
2025-06-25 0 10.60 10.58 10.60 10.42 10.62 4,423,154 46,644,853 10.546 10.19 10.17 10.19 10.02 10.21 4,601,221 10.137 1.15%
2025-06-24 0 10.48 10.48 10.50 10.20 10.60 7,503,202 78,521,695 10.465 10.07 10.07 10.09 9.805 10.19 7,805,266 10.060 2.54%
2025-06-23 0 10.22 10.18 10.22 10.00 10.32 10,501,690 107,270,043 10.215 9.824 9.786 9.824 9.613 9.921 10,924,467 9.8192 1.19%
2025-06-20 0 10.10 10.08 10.10 10.00 10.24 10,032,615 101,159,382 10.083 9.709 9.690 9.709 9.613 9.844 10,436,508 9.6928 -0.79%
2025-06-19 0 10.18 10.14 10.18 10.06 10.40 5,990,000 61,023,500 10.188 9.786 9.748 9.786 9.671 9.998 6,231,145 9.7933 -1.36%
2025-06-18 0 10.32 10.32 10.34 10.26 10.66 8,962,265 92,986,506 10.375 9.921 9.921 9.940 9.863 10.25 9,323,068 9.9738 -1.89%
2025-06-17 0 10.78 10.72 10.78 10.68 10.88 8,038,365 86,453,310 10.755 10.11 10.06 10.11 10.02 10.21 8,569,485 10.089 -0.74%
2025-06-16 0 10.86 10.84 10.86 10.76 11.06 7,163,044 77,572,574 10.830 10.19 10.17 10.19 10.09 10.37 7,636,329 10.158 -3.04%
2025-06-13 0 11.20 11.20 11.22 10.70 11.20 26,420,254 289,380,450 10.953 10.51 10.51 10.52 10.04 10.51 28,165,924 10.274 3.51%
2025-06-12 0 10.82 10.76 10.82 10.72 10.94 14,863,484 161,061,599 10.836 10.15 10.09 10.15 10.06 10.26 15,845,562 10.164 -0.92%
2025-06-11 0 10.92 10.90 10.92 10.74 10.98 14,805,960 160,651,769 10.850 10.24 10.22 10.24 10.07 10.30 15,784,237 10.178 0.92%
2025-06-10 0 10.82 10.80 10.82 10.78 11.40 22,981,526 251,922,141 10.962 10.15 10.13 10.15 10.11 10.69 24,499,988 10.283 -5.75%
2025-06-09 0 11.48 11.46 11.48 11.34 11.56 3,409,327 39,004,753 11.441 10.77 10.75 10.77 10.64 10.84 3,634,592 10.732 0.00%
2025-06-06 0 11.48 11.46 11.48 11.22 11.48 3,175,050 36,205,292 11.403 10.77 10.75 10.77 10.52 10.77 3,384,836 10.696 1.41%
2025-06-05 0 11.32 11.28 11.32 11.08 11.36 3,260,333 36,683,320 11.251 10.62 10.58 10.62 10.39 10.66 3,475,754 10.554 1.80%
2025-06-04 0 11.12 11.08 11.12 10.96 11.18 6,634,000 73,325,280 11.053 10.43 10.39 10.43 10.28 10.49 7,072,329 10.368 0.00%
2025-06-03 0 11.12 11.08 11.12 10.98 11.18 3,202,717 35,486,412 11.080 10.43 10.39 10.43 10.30 10.49 3,414,331 10.393 0.72%
2025-06-02 0 11.04 11.00 11.06 10.62 11.06 3,728,309 40,499,415 10.863 10.36 10.32 10.37 9.962 10.37 3,974,650 10.189 -1.08%
2025-05-30 0 11.16 11.14 11.16 11.08 11.44 5,376,721 59,996,567 11.159 10.47 10.45 10.47 10.39 10.73 5,731,978 10.467 -2.45%
2025-05-29 0 11.44 11.44 11.46 11.18 11.48 3,122,400 35,451,752 11.354 10.73 10.73 10.75 10.49 10.77 3,328,707 10.650 1.78%
2025-05-28 0 11.24 11.22 11.24 11.20 11.42 2,304,267 25,969,632 11.270 10.54 10.52 10.54 10.51 10.71 2,456,517 10.572 0.18%
2025-05-27 0 11.22 11.20 11.22 11.12 11.26 1,623,836 18,202,418 11.210 10.52 10.51 10.52 10.43 10.56 1,731,128 10.515 -0.36%
2025-05-26 0 11.26 11.20 11.26 11.18 11.40 1,911,768 21,535,826 11.265 10.56 10.51 10.56 10.49 10.69 2,038,085 10.567 0.00%
2025-05-23 0 11.26 11.24 11.26 11.18 11.38 1,689,800 19,037,414 11.266 10.56 10.54 10.56 10.49 10.67 1,801,450 10.568 0.00%
2025-05-22 0 11.26 11.24 11.26 11.20 11.66 2,963,255 33,683,991 11.367 10.56 10.54 10.56 10.51 10.94 3,159,047 10.663 -2.93%
2025-05-21 0 11.60 11.58 11.60 11.38 11.60 2,974,152 34,323,449 11.541 10.88 10.86 10.88 10.67 10.88 3,170,664 10.825 1.58%
2025-05-20 0 11.42 11.40 11.42 11.16 11.48 3,498,584 39,725,767 11.355 10.71 10.69 10.71 10.47 10.77 3,729,747 10.651 0.88%
2025-05-19 0 11.32 11.32 11.34 11.14 11.38 2,554,603 28,824,585 11.283 10.62 10.62 10.64 10.45 10.67 2,723,394 10.584 0.53%
2025-05-16 0 11.26 11.26 11.28 11.16 11.32 1,869,000 20,980,488 11.226 10.56 10.56 10.58 10.47 10.62 1,992,491 10.530 0.00%
2025-05-15 0 11.26 11.24 11.26 11.10 11.46 2,034,557 22,901,570 11.256 10.56 10.54 10.56 10.41 10.75 2,168,987 10.559 -0.53%
2025-05-14 0 11.32 11.30 11.32 11.26 11.52 3,863,975 43,969,308 11.379 10.62 10.60 10.62 10.56 10.81 4,119,280 10.674 0.35%
2025-05-13 0 11.28 11.26 11.28 11.20 11.52 3,287,000 37,320,587 11.354 10.58 10.56 10.58 10.51 10.81 3,504,183 10.650 -2.08%
2025-05-12 0 11.52 11.50 11.52 11.26 11.60 6,427,001 73,687,701 11.465 10.81 10.79 10.81 10.56 10.88 6,851,653 10.755 1.95%
2025-05-09 0 11.30 11.26 11.30 11.14 11.44 3,760,555 42,524,740 11.308 10.60 10.56 10.60 10.45 10.73 4,009,027 10.607 0.53%
2025-05-08 0 11.24 11.22 11.24 11.02 11.26 4,801,988 53,564,216 11.155 10.54 10.52 10.54 10.34 10.56 5,119,271 10.463 0.72%
2025-05-07 0 11.16 11.14 11.16 11.02 11.30 3,590,512 39,971,157 11.132 10.47 10.45 10.47 10.34 10.60 3,827,749 10.442 0.00%
2025-05-06 0 11.16 11.14 11.16 10.80 11.20 4,439,010 49,168,634 11.076 10.47 10.45 10.47 10.13 10.51 4,732,309 10.390 2.39%
2025-05-02 0 10.90 10.90 10.92 10.58 10.96 1,397,000 15,057,590 10.779 10.22 10.22 10.24 9.924 10.28 1,489,304 10.110 0.74%
2025-04-30 0 10.82 10.80 10.82 10.58 10.82 4,074,909 43,698,012 10.724 10.15 10.13 10.15 9.924 10.15 4,344,151 10.059 1.88%
2025-04-29 0 10.62 10.60 10.62 10.54 10.86 4,168,000 44,390,610 10.650 9.962 9.943 9.962 9.887 10.19 4,443,393 9.9903 -0.75%
2025-04-28 0 10.70 10.70 10.72 10.68 10.88 3,392,000 36,475,654 10.753 10.04 10.04 10.06 10.02 10.21 3,616,120 10.087 -1.29%
2025-04-25 0 10.84 10.82 10.84 10.80 11.02 4,193,000 45,709,026 10.901 10.17 10.15 10.17 10.13 10.34 4,470,045 10.226 0.37%
2025-04-24 0 10.80 10.80 10.82 10.72 11.00 4,326,623 46,871,761 10.833 10.13 10.13 10.15 10.06 10.32 4,612,497 10.162 -1.82%
2025-04-23 0 11.00 11.00 11.04 10.96 11.28 5,070,563 55,886,738 11.022 10.32 10.32 10.36 10.28 10.58 5,405,591 10.339 -0.72%
2025-04-22 0 11.08 11.06 11.08 10.84 11.58 10,731,433 119,829,987 11.166 10.39 10.37 10.39 10.17 10.86 11,440,493 10.474 2.21%
2025-04-17 0 10.84 10.84 10.88 10.62 10.92 4,172,664 45,176,296 10.827 10.17 10.17 10.21 9.962 10.24 4,448,365 10.156 -0.18%
2025-04-16 0 10.86 10.84 10.86 10.76 11.22 5,398,000 58,677,847 10.870 10.19 10.17 10.19 10.09 10.52 5,754,663 10.197 -3.38%
2025-04-15 0 11.24 11.22 11.24 11.00 11.30 4,091,000 45,737,763 11.180 10.54 10.52 10.54 10.32 10.60 4,361,305 10.487 1.44%
2025-04-14 0 11.08 11.06 11.08 10.92 11.26 5,864,000 64,941,378 11.075 10.39 10.37 10.39 10.24 10.56 6,251,453 10.388 1.47%
2025-04-11 0 10.92 10.90 10.92 10.64 10.98 4,889,111 53,048,676 10.850 10.24 10.22 10.24 9.981 10.30 5,212,150 10.178 2.06%
2025-04-10 0 10.70 10.68 10.70 10.60 11.06 7,009,554 75,562,094 10.780 10.04 10.02 10.04 9.943 10.37 7,472,697 10.112 -0.19%
2025-04-09 0 10.72 10.72 10.74 9.920 10.82 10,168,000 106,633,030 10.487 10.06 10.06 10.07 9.305 10.15 10,839,832 9.8371 3.47%
2025-04-08 0 10.36 10.34 10.36 10.08 10.48 8,595,000 88,788,410 10.330 9.718 9.699 9.718 9.455 9.830 9,162,899 9.6900 2.78%
2025-04-07 0 10.08 10.08 10.10 10.08 10.72 14,354,343 148,505,151 10.346 9.455 9.455 9.474 9.455 10.06 15,302,780 9.7045 -11.89%
2025-04-03 0 11.44 11.42 11.44 11.26 11.58 5,315,934 60,514,004 11.384 10.73 10.71 10.73 10.56 10.86 5,667,175 10.678 -1.04%
2025-04-02 0 11.56 11.54 11.56 11.40 11.76 5,351,690 61,942,239 11.574 10.84 10.82 10.84 10.69 11.03 5,705,293 10.857 0.00%
2025-04-01 0 11.56 11.54 11.56 11.40 11.58 7,340,863 84,343,870 11.490 10.84 10.82 10.84 10.69 10.86 7,825,897 10.778 0.00%
2025-03-31 0 11.56 11.54 11.56 11.14 11.70 10,820,440 124,099,263 11.469 10.84 10.82 10.84 10.45 10.97 11,535,381 10.758 3.21%
2025-03-28 0 11.20 11.16 11.20 11.00 11.70 11,321,685 127,518,307 11.263 10.51 10.47 10.51 10.32 10.97 12,069,745 10.565 0.36%
2025-03-27 0 11.16 11.14 11.16 10.96 11.34 3,093,000 34,546,262 11.169 10.47 10.45 10.47 10.28 10.64 3,297,364 10.477 0.00%
2025-03-26 0 11.16 11.14 11.16 10.90 11.20 4,677,469 51,963,230 11.109 10.47 10.45 10.47 10.22 10.51 4,986,524 10.421 1.27%
2025-03-25 0 11.02 11.00 11.02 10.78 11.16 4,453,500 48,786,670 10.955 10.34 10.32 10.34 10.11 10.47 4,747,757 10.276 0.36%
2025-03-24 0 10.98 10.96 10.98 10.78 11.16 3,784,797 41,209,848 10.888 10.30 10.28 10.30 10.11 10.47 4,034,871 10.213 -0.18%
2025-03-21 0 11.00 10.98 11.00 10.94 11.32 6,098,358 67,726,039 11.106 10.32 10.30 10.32 10.26 10.62 6,501,296 10.417 -3.17%
2025-03-20 0 11.36 11.30 11.36 11.30 11.52 2,755,000 31,321,497 11.369 10.66 10.60 10.66 10.60 10.81 2,937,032 10.664 -1.22%
2025-03-19 0 11.50 11.48 11.50 11.40 11.62 5,344,289 61,536,913 11.515 10.79 10.77 10.79 10.69 10.90 5,697,403 10.801 -0.52%
2025-03-18 0 11.56 11.52 11.56 11.32 11.62 7,237,034 83,383,676 11.522 10.84 10.81 10.84 10.62 10.90 7,715,208 10.808 1.94%
2025-03-17 0 11.34 11.32 11.34 11.20 11.38 3,508,619 39,591,130 11.284 10.64 10.62 10.64 10.51 10.67 3,740,445 10.585 0.89%
2025-03-14 0 11.24 11.22 11.24 11.02 11.32 5,256,000 58,860,610 11.199 10.54 10.52 10.54 10.34 10.62 5,603,281 10.505 1.08%
2025-03-13 0 11.12 11.10 11.12 10.84 11.20 7,290,742 80,366,677 11.023 10.43 10.41 10.43 10.17 10.51 7,772,464 10.340 -0.71%
2025-03-12 0 11.20 11.16 11.20 11.02 11.60 3,855,000 43,554,946 11.298 10.51 10.47 10.51 10.34 10.88 4,109,712 10.598 -2.27%
2025-03-11 0 11.46 11.46 11.48 10.68 11.54 9,028,620 101,386,205 11.229 10.75 10.75 10.77 10.02 10.82 9,625,170 10.533 4.18%
2025-03-10 0 11.00 10.98 11.00 10.72 11.18 7,119,030 77,675,569 10.911 10.32 10.30 10.32 10.06 10.49 7,589,407 10.235 -0.54%
2025-03-07 0 11.06 11.00 11.06 10.88 11.24 13,478,819 149,683,043 11.105 10.37 10.32 10.37 10.21 10.54 14,369,407 10.417 -1.43%
2025-03-06 0 11.22 11.22 11.24 11.02 11.38 13,922,125 155,049,846 11.137 10.52 10.52 10.54 10.34 10.67 14,842,004 10.447 1.26%
2025-03-05 0 11.08 11.06 11.08 10.70 11.12 9,824,800 107,462,990 10.938 10.39 10.37 10.39 10.04 10.43 10,473,956 10.260 3.55%
2025-03-04 0 10.70 10.68 10.70 10.38 10.80 8,879,000 94,219,820 10.612 10.04 10.02 10.04 9.737 10.13 9,465,664 9.9539 0.38%
2025-03-03 0 10.66 10.64 10.66 10.50 10.88 8,404,481 89,696,614 10.672 9.999 9.981 9.999 9.849 10.21 8,959,792 10.011 -1.11%
2025-02-28 0 10.78 10.76 10.78 10.70 11.22 13,727,346 148,426,883 10.812 10.11 10.09 10.11 10.04 10.52 14,634,355 10.142 -4.77%
2025-02-27 0 11.32 11.32 11.34 11.02 11.68 10,630,000 119,626,192 11.254 10.62 10.62 10.64 10.34 10.96 11,332,358 10.556 -3.08%
2025-02-26 0 11.68 11.66 11.68 11.50 11.96 8,348,735 97,452,174 11.673 10.96 10.94 10.96 10.79 11.22 8,900,362 10.949 -1.18%
2025-02-25 0 11.82 11.78 11.82 11.52 11.94 8,990,167 106,034,903 11.795 11.09 11.05 11.09 10.81 11.20 9,584,176 11.064 -0.51%
2025-02-24 0 11.88 11.84 11.88 11.40 12.04 10,897,649 128,863,893 11.825 11.14 11.11 11.14 10.69 11.29 11,617,691 11.092 1.71%
2025-02-21 0 11.68 11.66 11.68 11.26 11.68 10,643,333 122,659,788 11.525 10.96 10.94 10.96 10.56 10.96 11,346,572 10.810 3.00%
2025-02-20 0 11.34 11.32 11.34 11.18 11.74 9,196,967 104,551,561 11.368 10.64 10.62 10.64 10.49 11.01 9,804,640 10.663 -1.39%
2025-02-19 0 11.50 11.48 11.50 11.14 11.60 10,587,962 120,299,836 11.362 10.79 10.77 10.79 10.45 10.88 11,287,542 10.658 1.23%
2025-02-18 0 11.36 11.34 11.36 11.16 11.68 18,915,017 215,159,151 11.375 10.66 10.64 10.66 10.47 10.96 20,164,792 10.670 -0.53%
2025-02-17 0 11.42 11.42 11.44 10.66 11.48 36,087,780 399,209,382 11.062 10.71 10.71 10.73 9.999 10.77 38,472,214 10.377 14.20%
2025-02-14 0 10.00 10.00 10.02 9.690 10.00 8,071,347 79,955,871 9.9061 9.380 9.380 9.399 9.089 9.380 8,604,647 9.2922 3.73%
2025-02-13 0 9.640 9.640 9.650 9.610 9.980 5,558,000 54,579,105 9.8199 9.043 9.043 9.052 9.014 9.361 5,925,235 9.2113 -1.33%
2025-02-12 0 9.770 9.760 9.770 9.470 9.770 8,735,970 84,368,570 9.6576 9.164 9.155 9.164 8.883 9.164 9,313,183 9.0590 3.06%
2025-02-11 0 9.480 9.470 9.480 9.420 9.850 7,305,294 69,846,351 9.5611 8.892 8.883 8.892 8.836 9.240 7,787,978 8.9685 -3.76%
2025-02-10 0 9.850 9.830 9.850 9.670 9.850 4,841,419 47,381,866 9.7868 9.240 9.221 9.240 9.071 9.240 5,161,307 9.1802 2.18%
2025-02-07 0 9.640 9.640 9.650 9.570 9.750 3,722,033 35,957,504 9.6607 9.043 9.043 9.052 8.977 9.146 3,967,960 9.0620 0.42%
2025-02-06 0 9.600 9.550 9.600 9.440 9.690 3,708,880 35,530,139 9.5797 9.005 8.958 9.005 8.855 9.089 3,953,937 8.9860 0.73%
2025-02-05 0 9.530 9.490 9.530 9.450 9.680 4,714,206 45,023,998 9.5507 8.939 8.902 8.939 8.864 9.080 5,025,689 8.9588 -1.24%
2025-02-04 0 9.650 9.650 9.660 9.600 9.930 3,772,095 36,694,554 9.7279 9.052 9.052 9.061 9.005 9.315 4,021,329 9.1250 -0.72%
2025-02-03 0 9.720 9.690 9.720 9.300 9.780 3,346,304 32,000,616 9.5630 9.118 9.089 9.118 8.724 9.174 3,567,405 8.9703 1.57%
2025-01-28 0 9.570 9.570 9.590 9.300 9.610 703,286 6,697,210 9.5227 8.977 8.977 8.996 8.724 9.014 749,754 8.9325 0.53%
2025-01-27 0 9.520 9.490 9.520 9.420 9.660 2,821,967 26,815,851 9.5025 8.930 8.902 8.930 8.836 9.061 3,008,423 8.9136 0.74%
2025-01-24 0 9.450 9.430 9.450 9.210 9.500 3,033,000 28,545,956 9.4118 8.864 8.846 8.864 8.639 8.911 3,233,400 8.8285 2.16%
2025-01-23 0 9.250 9.240 9.250 9.220 9.530 2,215,246 20,735,203 9.3602 8.677 8.667 8.677 8.649 8.939 2,361,614 8.7801 -1.07%
2025-01-22 0 9.350 9.340 9.350 9.150 9.400 4,891,056 45,362,055 9.2745 8.771 8.761 8.771 8.583 8.817 5,214,224 8.6997 -0.64%
2025-01-21 0 9.410 9.400 9.410 9.280 9.440 3,451,000 32,329,790 9.3682 8.827 8.817 8.827 8.705 8.855 3,679,019 8.7876 1.62%
2025-01-20 0 9.260 9.260 9.270 9.240 9.500 3,106,066 28,998,479 9.3361 8.686 8.686 8.695 8.667 8.911 3,311,294 8.7574 -1.38%
2025-01-17 0 9.390 9.340 9.390 9.090 9.390 2,992,500 27,824,140 9.2980 8.808 8.761 8.808 8.527 8.808 3,190,224 8.7217 2.74%
2025-01-16 0 9.140 9.120 9.140 9.020 9.340 7,539,000 68,813,060 9.1276 8.574 8.555 8.574 8.461 8.761 8,037,126 8.5619 0.11%
2025-01-15 0 9.130 9.120 9.130 9.060 9.240 2,409,005 21,977,043 9.1229 8.564 8.555 8.564 8.498 8.667 2,568,176 8.5575 0.00%
2025-01-14 0 9.130 9.130 9.140 8.870 9.210 4,056,007 36,974,565 9.1160 8.564 8.564 8.574 8.320 8.639 4,324,000 8.5510 1.90%
2025-01-13 0 8.960 8.950 8.960 8.850 9.050 6,685,455 59,816,423 8.9472 8.405 8.395 8.405 8.301 8.489 7,127,184 8.3927 -0.44%
2025-01-10 0 9.000 9.000 9.020 8.970 9.600 8,623,486 79,020,117 9.1634 8.442 8.442 8.461 8.414 9.005 9,193,267 8.5954 -5.66%
2025-01-09 0 9.540 9.520 9.540 9.470 9.620 4,443,000 42,452,810 9.5550 8.949 8.930 8.949 8.883 9.024 4,736,563 8.9628 -0.31%
2025-01-08 0 9.570 9.570 9.610 9.430 9.890 6,687,100 64,069,318 9.5810 8.977 8.977 9.014 8.846 9.277 7,128,938 8.9872 -2.74%
2025-01-07 0 9.840 9.830 9.840 9.730 10.04 5,926,000 58,167,373 9.8156 9.230 9.221 9.230 9.127 9.418 6,317,550 9.2073 -0.71%
2025-01-06 0 9.910 9.910 9.950 9.860 10.14 6,227,202 62,034,783 9.9619 9.296 9.296 9.333 9.249 9.512 6,638,653 9.3445 0.30%
2025-01-03 0 9.880 9.880 9.900 9.760 10.10 6,141,435 61,009,550 9.9341 9.268 9.268 9.286 9.155 9.474 6,547,219 9.3184 -0.90%
2025-01-02 0 9.970 9.970 9.980 9.940 10.52 7,758,082 78,901,939 10.170 9.352 9.352 9.361 9.324 9.868 8,270,683 9.5400 -4.13%
2024-12-31 0 10.40 10.38 10.40 10.38 10.52 2,384,921 24,960,353 10.466 9.755 9.737 9.755 9.737 9.868 2,542,500 9.8172 0.39%
2024-12-30 0 10.36 10.36 10.38 10.22 10.80 5,844,000 60,638,704 10.376 9.718 9.718 9.737 9.587 10.13 6,230,132 9.7331 -2.81%
2024-12-27 0 10.66 10.66 10.70 10.36 10.76 6,058,849 64,116,647 10.582 9.999 9.999 10.04 9.718 10.09 6,459,176 9.9264 1.14%
2024-12-24 0 10.54 10.50 10.54 10.46 10.62 2,142,000 22,596,220 10.549 9.887 9.849 9.887 9.812 9.962 2,283,529 9.8953 -0.19%
2024-12-23 0 10.56 10.48 10.56 10.42 10.86 4,777,550 50,496,167 10.569 9.906 9.830 9.906 9.774 10.19 5,093,218 9.9144 0.76%
2024-12-20 0 10.48 10.48 10.52 10.36 10.60 4,090,038 42,862,981 10.480 9.830 9.830 9.868 9.718 9.943 4,360,280 9.8303 -0.38%
2024-12-19 0 10.52 10.50 10.52 10.06 10.60 4,795,345 50,024,111 10.432 9.868 9.849 9.868 9.437 9.943 5,112,189 9.7853 1.74%
2024-12-18 0 10.34 10.32 10.34 10.18 10.36 2,694,679 27,721,967 10.288 9.699 9.680 9.699 9.549 9.718 2,872,725 9.6501 1.57%
2024-12-17 0 10.18 10.18 10.20 10.12 10.40 5,114,212 52,242,755 10.215 9.549 9.549 9.568 9.493 9.755 5,452,124 9.5821 -2.30%
2024-12-16 0 10.42 10.40 10.42 10.36 10.74 1,965,000 20,648,749 10.508 9.774 9.755 9.774 9.718 10.07 2,094,834 9.8570 -0.76%
2024-12-13 0 10.50 10.48 10.50 10.40 10.76 3,864,120 40,465,896 10.472 9.849 9.830 9.849 9.755 10.09 4,119,435 9.8232 -1.69%
2024-12-12 0 10.68 10.68 10.70 10.40 10.90 4,624,000 49,574,892 10.721 10.02 10.02 10.04 9.755 10.22 4,929,522 10.057 0.19%
2024-12-11 0 10.66 10.64 10.66 10.52 11.02 4,197,090 44,857,488 10.688 9.999 9.981 9.999 9.868 10.34 4,474,405 10.025 -0.93%
2024-12-10 0 10.76 10.74 10.76 10.68 11.58 5,437,000 60,026,087 11.040 10.09 10.07 10.09 10.02 10.86 5,796,240 10.356 -3.58%
2024-12-09 0 11.16 11.16 11.18 10.56 11.18 5,153,115 55,657,169 10.801 10.47 10.47 10.49 9.906 10.49 5,493,598 10.131 0.90%
2024-12-06 0 11.06 11.04 11.06 10.50 11.06 4,141,000 45,008,809 10.869 10.37 10.36 10.37 9.849 10.37 4,414,609 10.195 5.33%
2024-12-05 0 10.50 10.50 10.52 10.44 10.68 1,573,745 16,664,660 10.589 9.849 9.849 9.868 9.793 10.02 1,677,727 9.9329 -0.38%
2024-12-04 0 10.54 10.54 10.56 10.50 10.76 1,861,772 19,766,403 10.617 9.887 9.887 9.906 9.849 10.09 1,984,785 9.9590 -0.19%
2024-12-03 0 10.56 10.50 10.56 10.44 10.74 2,143,700 22,743,148 10.609 9.906 9.849 9.906 9.793 10.07 2,285,341 9.9518 0.19%
2024-12-02 0 10.54 10.50 10.54 10.42 10.64 2,439,000 25,719,909 10.545 9.887 9.849 9.887 9.774 9.981 2,600,152 9.8917 0.76%
2024-11-29 0 10.46 10.46 10.48 10.00 10.52 3,595,000 37,400,060 10.403 9.812 9.812 9.830 9.380 9.868 3,832,533 9.7586 3.36%
2024-11-28 0 10.12 10.10 10.12 10.02 10.20 1,786,824 18,053,196 10.104 9.493 9.474 9.493 9.399 9.568 1,904,885 9.4773 -0.20%
2024-11-27 0 10.14 10.14 10.16 9.700 10.22 3,975,969 39,503,526 9.9356 9.512 9.512 9.530 9.099 9.587 4,238,674 9.3198 2.53%
2024-11-26 0 9.890 9.890 9.900 9.880 10.18 3,195,371 31,864,947 9.9722 9.277 9.277 9.286 9.268 9.549 3,406,499 9.3542 -1.69%
2024-11-25 0 10.06 10.06 10.08 9.950 10.28 3,408,520 34,257,299 10.050 9.437 9.437 9.455 9.333 9.643 3,633,732 9.4276 -0.59%
2024-11-22 0 10.12 10.12 10.14 10.10 10.36 3,242,711 33,092,325 10.205 9.493 9.493 9.512 9.474 9.718 3,456,967 9.5726 -0.78%
2024-11-21 0 10.20 10.18 10.20 10.16 10.48 1,342,000 13,748,320 10.245 9.568 9.549 9.568 9.530 9.830 1,430,670 9.6097 -2.11%
2024-11-20 0 10.42 10.42 10.44 10.18 10.48 1,741,289 18,047,658 10.365 9.774 9.774 9.793 9.549 9.830 1,856,341 9.7222 1.36%
2024-11-19 0 10.28 10.24 10.28 10.16 10.40 1,567,600 16,074,530 10.254 9.643 9.605 9.643 9.530 9.755 1,671,176 9.6187 0.00%
2024-11-18 0 10.28 10.26 10.28 10.16 10.40 1,528,840 15,723,031 10.284 9.643 9.624 9.643 9.530 9.755 1,629,855 9.6469 1.38%
2024-11-15 0 10.14 10.14 10.18 10.08 10.44 3,542,300 36,182,187 10.214 9.512 9.512 9.549 9.455 9.793 3,776,351 9.5813 -0.98%
2024-11-14 0 10.24 10.24 10.32 10.18 10.78 4,423,000 45,798,332 10.355 9.605 9.605 9.680 9.549 10.11 4,715,242 9.7128 -4.83%
2024-11-13 0 10.76 10.76 10.78 10.54 10.90 4,443,000 47,422,398 10.674 10.09 10.09 10.11 9.887 10.22 4,736,563 10.012 -2.00%
2024-11-12 0 10.98 10.98 11.00 10.90 11.62 4,938,480 54,922,209 11.121 10.30 10.30 10.32 10.22 10.90 5,264,781 10.432 -2.66%
2024-11-11 0 11.28 11.28 11.32 11.06 11.46 5,208,156 58,532,913 11.239 10.58 10.58 10.62 10.37 10.75 5,552,275 10.542 -2.25%
2024-11-08 0 11.54 11.54 11.56 11.30 11.84 6,946,677 80,735,696 11.622 10.82 10.82 10.84 10.60 11.11 7,405,666 10.902 0.70%
2024-11-07 0 11.46 11.46 11.48 11.00 11.48 5,032,559 57,248,610 11.376 10.75 10.75 10.77 10.32 10.77 5,365,076 10.671 2.14%
2024-11-06 0 11.22 11.20 11.22 11.02 11.46 4,374,000 49,191,260 11.246 10.52 10.51 10.52 10.34 10.75 4,663,004 10.549 -1.75%
2024-11-05 0 11.42 11.38 11.42 10.90 11.48 6,043,097 68,035,570 11.258 10.71 10.67 10.71 10.22 10.77 6,442,384 10.561 3.82%
2024-11-04 0 11.00 10.98 11.00 10.88 11.26 7,162,324 78,738,065 10.993 10.32 10.30 10.32 10.21 10.56 7,635,561 10.312 -0.90%
2024-11-01 0 11.10 11.10 11.14 10.86 11.18 4,268,360 47,353,321 11.094 10.41 10.41 10.45 10.19 10.49 4,550,384 10.406 1.83%
2024-10-31 0 10.90 10.90 10.92 10.76 11.04 5,084,927 55,509,932 10.917 10.22 10.22 10.24 10.09 10.36 5,420,904 10.240 1.30%
2024-10-30 0 10.76 10.76 10.84 10.66 11.10 3,946,998 42,690,473 10.816 10.09 10.09 10.17 9.999 10.41 4,207,789 10.146 -2.54%
2024-10-29 0 11.04 11.04 11.06 10.86 11.36 4,104,460 45,222,994 11.018 10.36 10.36 10.37 10.19 10.66 4,375,655 10.335 0.91%
2024-10-28 0 10.94 10.92 10.94 10.74 11.10 5,559,000 60,771,510 10.932 10.26 10.24 10.26 10.07 10.41 5,926,301 10.255 1.48%
2024-10-25 0 10.78 10.74 10.78 10.66 10.98 2,293,000 24,718,540 10.780 10.11 10.07 10.11 9.999 10.30 2,444,506 10.112 -0.74%
2024-10-24 0 10.86 10.84 10.86 10.62 10.98 3,406,000 36,832,110 10.814 10.19 10.17 10.19 9.962 10.30 3,631,045 10.144 -0.55%
2024-10-23 0 10.92 10.92 10.96 10.92 11.28 2,340,571 25,791,921 11.019 10.24 10.24 10.28 10.24 10.58 2,495,220 10.337 -2.15%
2024-10-22 0 11.16 11.16 11.18 11.02 11.26 2,317,000 25,887,300 11.173 10.47 10.47 10.49 10.34 10.56 2,470,092 10.480 0.90%
2024-10-21 0 11.06 11.02 11.06 10.98 11.54 1,715,000 19,079,496 11.125 10.37 10.34 10.37 10.30 10.82 1,828,315 10.436 -1.25%
2024-10-18 0 11.20 11.20 11.22 10.72 11.44 4,181,900 46,428,668 11.102 10.51 10.51 10.52 10.06 10.73 4,458,211 10.414 3.32%
2024-10-17 0 10.84 10.82 10.84 10.58 11.40 2,510,000 27,374,470 10.906 10.17 10.15 10.17 9.924 10.69 2,675,844 10.230 -2.17%
2024-10-16 0 11.08 11.08 11.10 10.92 11.38 4,197,908 46,561,424 11.092 10.39 10.39 10.41 10.24 10.67 4,475,277 10.404 -0.89%
2024-10-15 0 11.18 11.16 11.18 11.00 12.06 7,254,056 82,498,529 11.373 10.49 10.47 10.49 10.32 11.31 7,733,354 10.668 -5.57%
2024-10-14 0 11.84 11.82 11.84 11.18 12.24 9,098,846 107,388,174 11.802 11.11 11.09 11.11 10.49 11.48 9,700,036 11.071 0.17%
2024-10-10 0 11.82 11.82 11.84 11.40 12.26 10,847,928 129,229,590 11.913 11.09 11.09 11.11 10.69 11.50 11,564,685 11.175 4.60%
2024-10-09 0 11.30 11.30 11.32 10.82 12.20 10,644,152 121,598,949 11.424 10.60 10.60 10.62 10.15 11.44 11,347,445 10.716 -4.56%
2024-10-08 0 11.84 11.84 11.90 11.70 13.88 19,085,322 243,130,701 12.739 11.11 11.11 11.16 10.97 13.02 20,346,350 11.950 -11.77%
2024-10-07 0 13.42 13.40 13.42 12.52 13.44 7,650,000 100,941,761 13.195 12.59 12.57 12.59 11.74 12.61 8,155,460 12.377 7.88%
2024-10-04 0 12.44 12.44 12.58 11.86 12.70 5,614,880 69,689,578 12.412 11.67 11.67 11.80 11.12 11.91 5,985,873 11.642 4.89%
2024-10-03 0 11.86 11.86 11.88 11.36 12.62 8,220,084 98,041,517 11.927 11.12 11.12 11.14 10.66 11.84 8,763,211 11.188 -4.66%
2024-10-02 0 12.44 12.40 12.44 11.66 12.44 5,834,574 70,546,775 12.091 11.67 11.63 11.67 10.94 11.67 6,220,083 11.342 7.61%
2024-09-30 0 11.56 11.54 11.56 11.20 11.90 20,670,712 239,542,573 11.589 10.84 10.82 10.84 10.51 11.16 22,036,492 10.870 2.66%
2024-09-27 0 11.26 11.22 11.26 10.52 11.38 19,672,820 215,411,527 10.950 10.56 10.52 10.56 9.868 10.67 20,972,666 10.271 9.53%
2024-09-26 0 10.28 10.28 10.30 9.510 10.50 19,763,724 200,203,420 10.130 9.643 9.643 9.662 8.921 9.849 21,069,576 9.5020 7.08%
2024-09-25 0 9.600 9.560 9.600 9.460 9.960 7,578,398 73,526,187 9.7021 9.005 8.967 9.005 8.874 9.343 8,079,127 9.1008 0.42%
2024-09-24 0 9.560 9.560 9.570 9.060 9.600 6,579,585 61,900,234 9.4079 8.967 8.967 8.977 8.498 9.005 7,014,319 8.8248 5.05%
2024-09-23 0 9.100 9.090 9.100 9.040 9.310 3,718,000 34,125,090 9.1783 8.536 8.527 8.536 8.480 8.733 3,963,660 8.6095 -2.26%
2024-09-20 0 9.310 9.310 9.320 9.110 9.310 5,371,547 49,689,775 9.2506 8.733 8.733 8.742 8.545 8.733 5,726,462 8.6772 0.87%
2024-09-19 0 9.230 9.210 9.230 8.980 9.330 3,743,136 34,494,918 9.2155 8.658 8.639 8.658 8.423 8.752 3,990,457 8.6444 2.44%
2024-09-17 0 9.010 9.010 9.020 8.880 9.090 2,038,000 18,380,693 9.0190 8.452 8.452 8.461 8.330 8.527 2,172,657 8.4600 1.24%
2024-09-16 0 8.900 8.880 8.900 8.730 8.950 1,320,000 11,687,590 8.8542 8.348 8.330 8.348 8.189 8.395 1,407,217 8.3055 -0.56%
2024-09-13 0 8.950 8.950 8.960 8.850 9.080 2,335,183 20,966,090 8.9783 8.395 8.395 8.405 8.301 8.517 2,489,476 8.4219 0.56%
2024-09-12 0 8.900 8.890 8.900 8.820 9.040 4,070,000 36,345,485 8.9301 8.348 8.339 8.348 8.273 8.480 4,338,918 8.3766 -0.22%
2024-09-11 0 8.920 8.920 8.950 8.890 9.080 1,504,000 13,480,295 8.9630 8.367 8.367 8.395 8.339 8.517 1,603,374 8.4075 -1.65%
2024-09-10 0 9.070 9.070 9.080 8.980 9.390 3,151,549 28,723,492 9.1141 8.508 8.508 8.517 8.423 8.808 3,359,782 8.5492 -3.20%
2024-09-09 0 9.370 9.370 9.380 9.140 9.500 5,876,587 54,805,808 9.3261 8.789 8.789 8.799 8.574 8.911 6,264,872 8.7481 0.00%
2024-09-05 0 9.370 9.370 9.380 9.140 9.450 2,736,469 25,513,358 9.3235 8.789 8.789 8.799 8.574 8.864 2,917,276 8.7456 1.30%
2024-09-04 0 9.250 9.250 9.270 9.130 9.430 3,986,400 36,887,706 9.2534 8.677 8.677 8.695 8.564 8.846 4,249,794 8.6799 -2.01%
2024-09-03 0 9.440 9.410 9.440 9.220 9.610 3,687,887 34,971,519 9.4828 8.855 8.827 8.855 8.649 9.014 3,931,557 8.8951 0.43%
2024-09-02 0 9.400 9.400 9.410 9.190 9.640 5,627,233 52,679,426 9.3615 8.817 8.817 8.827 8.620 9.043 5,999,042 8.7813 -2.99%
2024-08-30 0 9.690 9.690 9.710 9.200 9.840 10,649,893 103,162,810 9.6867 9.089 9.089 9.108 8.630 9.230 11,353,565 9.0864 5.44%
2024-08-29 0 9.190 9.180 9.190 8.450 9.210 9,538,228 85,910,396 9.0070 8.620 8.611 8.620 7.926 8.639 10,168,449 8.4487 10.72%
2024-08-28 0 8.300 8.280 8.300 8.060 8.320 4,659,000 38,135,730 8.1854 7.786 7.767 7.786 7.560 7.804 4,966,835 7.6781 0.61%
2024-08-27 0 8.250 8.240 8.260 8.160 8.390 3,254,450 26,721,139 8.2106 7.739 7.729 7.748 7.654 7.870 3,469,482 7.7018 -1.90%
2024-08-26 0 8.410 8.390 8.410 8.160 8.500 2,973,500 24,859,255 8.3603 7.889 7.870 7.889 7.654 7.973 3,169,969 7.8421 3.06%
2024-08-23 0 8.160 8.150 8.160 8.130 8.300 2,670,000 21,830,180 8.1761 7.654 7.645 7.654 7.626 7.786 2,846,415 7.6694 -1.57%
2024-08-22 0 8.290 8.290 8.300 8.170 8.500 3,718,553 30,682,942 8.2513 7.776 7.776 7.786 7.664 7.973 3,964,250 7.7399 -2.01%
2024-08-21 0 8.460 8.460 8.470 8.420 8.570 3,086,225 26,205,087 8.4910 7.936 7.936 7.945 7.898 8.039 3,290,142 7.9647 -1.28%
2024-08-20 0 8.570 8.550 8.570 8.540 8.870 3,395,000 29,231,290 8.6101 8.039 8.020 8.039 8.011 8.320 3,619,318 8.0765 -2.17%
2024-08-19 0 8.760 8.750 8.760 8.680 8.900 2,848,000 24,988,420 8.7740 8.217 8.208 8.217 8.142 8.348 3,036,176 8.2302 -0.57%
2024-08-16 0 8.810 8.810 8.820 8.500 8.980 5,277,000 46,258,870 8.7661 8.264 8.264 8.273 7.973 8.423 5,625,668 8.2228 1.50%
2024-08-15 0 8.680 8.680 8.700 8.390 8.720 5,059,000 43,511,635 8.6008 8.142 8.142 8.161 7.870 8.180 5,393,264 8.0678 2.12%
2024-08-14 0 8.500 8.500 8.510 8.310 8.530 3,732,622 31,568,673 8.4575 7.973 7.973 7.983 7.795 8.001 3,979,248 7.9333 0.71%
2024-08-13 0 8.440 8.440 8.460 8.360 8.560 4,326,028 36,454,600 8.4268 7.917 7.917 7.936 7.842 8.029 4,611,862 7.9045 -0.71%
2024-08-12 0 8.500 8.490 8.500 8.460 8.600 3,663,562 31,174,702 8.5094 7.973 7.964 7.973 7.936 8.067 3,905,625 7.9820 -1.16%
2024-08-09 0 8.600 8.600 8.630 8.570 8.960 2,023,932 17,507,284 8.6501 8.067 8.067 8.095 8.039 8.405 2,157,660 8.1140 -1.04%
2024-08-08 0 8.690 8.690 8.710 8.650 8.900 1,724,862 15,161,362 8.7899 8.151 8.151 8.170 8.114 8.348 1,838,829 8.2451 -1.81%
2024-08-07 0 8.850 8.840 8.850 8.640 8.980 4,756,500 42,242,426 8.8810 8.301 8.292 8.301 8.105 8.423 5,070,777 8.3306 2.91%
2024-08-06 0 8.600 8.600 8.620 8.400 8.670 3,244,610 27,639,648 8.5186 8.067 8.067 8.086 7.879 8.133 3,458,992 7.9907 3.37%
2024-08-05 0 8.320 8.320 8.330 8.250 8.540 3,159,000 26,381,571 8.3512 7.804 7.804 7.814 7.739 8.011 3,367,725 7.8336 -1.65%
2024-08-02 0 8.460 8.460 8.480 8.420 8.700 2,898,288 24,634,661 8.4997 7.936 7.936 7.954 7.898 8.161 3,089,787 7.9729 -2.76%
2024-08-01 0 8.700 8.700 8.710 8.570 8.840 3,023,676 26,334,417 8.7094 8.161 8.161 8.170 8.039 8.292 3,223,460 8.1696 -1.25%
2024-07-31 0 8.810 8.810 8.820 8.460 8.900 4,347,955 38,114,667 8.7661 8.264 8.264 8.273 7.936 8.348 4,635,238 8.2228 4.01%
2024-07-30 0 8.470 8.470 8.490 8.450 8.770 5,639,000 48,060,290 8.5228 7.945 7.945 7.964 7.926 8.226 6,011,587 7.9946 -3.42%
2024-07-29 0 8.770 8.760 8.770 8.700 8.970 3,298,107 28,936,476 8.7737 8.226 8.217 8.226 8.161 8.414 3,516,023 8.2299 -0.45%
2024-07-26 0 8.810 8.800 8.810 8.730 8.940 3,541,097 31,196,991 8.8100 8.264 8.255 8.264 8.189 8.386 3,775,069 8.2640 -0.56%
2024-07-25 0 8.860 8.860 8.890 8.700 8.980 4,731,590 42,002,258 8.8770 8.311 8.311 8.339 8.161 8.423 5,044,221 8.3268 -1.34%
2024-07-24 0 8.980 8.970 8.980 8.950 9.290 3,194,769 28,988,279 9.0737 8.423 8.414 8.423 8.395 8.714 3,405,858 8.5113 -0.99%
2024-07-23 0 9.070 9.070 9.100 9.040 9.350 2,177,000 19,941,905 9.1603 8.508 8.508 8.536 8.480 8.771 2,320,841 8.5925 -2.79%
2024-07-22 0 9.330 9.330 9.340 9.180 9.430 2,958,000 27,539,821 9.3103 8.752 8.752 8.761 8.611 8.846 3,153,444 8.7333 0.43%
2024-07-19 0 9.290 9.280 9.290 9.290 9.730 3,403,688 31,947,430 9.3861 8.714 8.705 8.714 8.714 9.127 3,628,580 8.8044 -4.62%
2024-07-18 0 9.740 9.730 9.740 9.560 10.00 1,219,300 11,853,623 9.7217 9.136 9.127 9.136 8.967 9.380 1,299,863 9.1191 -0.20%
2024-07-17 0 9.760 9.750 9.760 9.720 10.06 2,759,169 27,021,352 9.7933 9.155 9.146 9.155 9.118 9.437 2,941,476 9.1863 -2.01%
2024-07-16 0 9.960 9.960 9.990 9.710 10.08 3,309,000 32,764,517 9.9016 9.343 9.343 9.371 9.108 9.455 3,527,636 9.2880 1.63%
2024-07-15 0 9.800 9.800 9.820 9.610 9.950 3,514,000 34,338,358 9.7719 9.193 9.193 9.211 9.014 9.333 3,746,181 9.1662 -1.41%
2024-07-12 0 9.940 9.920 9.940 9.750 10.10 3,240,000 32,056,880 9.8941 9.324 9.305 9.324 9.146 9.474 3,454,077 9.2809 0.91%
2024-07-11 0 9.850 9.850 9.860 9.490 9.950 4,448,021 43,590,034 9.7999 9.240 9.240 9.249 8.902 9.333 4,741,916 9.1925 4.56%
2024-07-10 0 9.420 9.420 9.450 9.340 9.650 3,759,992 35,796,853 9.5205 8.836 8.836 8.864 8.761 9.052 4,008,427 8.9304 0.86%
2024-07-09 0 9.340 9.300 9.350 8.950 9.460 4,174,052 38,476,710 9.2181 8.761 8.724 8.771 8.395 8.874 4,449,845 8.6468 2.75%
2024-07-08 0 9.090 9.090 9.100 9.060 9.400 1,741,500 15,925,515 9.1447 8.527 8.527 8.536 8.498 8.817 1,856,566 8.5779 -1.94%
2024-07-05 0 9.270 9.260 9.300 9.150 9.400 2,436,000 22,615,960 9.2841 8.695 8.686 8.724 8.583 8.817 2,596,954 8.7086 -1.38%
2024-07-04 0 9.400 9.380 9.400 9.160 9.450 1,130,720 10,604,266 9.3783 8.817 8.799 8.817 8.592 8.864 1,205,430 8.7971 0.75%
2024-07-03 0 9.330 9.320 9.330 8.980 9.380 2,908,200 26,762,619 9.2025 8.752 8.742 8.752 8.423 8.799 3,100,354 8.6321 4.60%
2024-07-02 0 8.920 8.910 8.920 8.810 9.230 11,216,100 100,549,645 8.9648 8.367 8.358 8.367 8.264 8.658 11,957,183 8.4091 -2.62%
2024-06-28 0 9.160 9.160 9.180 9.120 9.400 2,070,979 19,058,654 9.2027 8.592 8.592 8.611 8.555 8.817 2,207,815 8.6324 -0.33%
2024-06-27 0 9.190 9.190 9.200 9.180 9.650 3,377,289 31,350,698 9.2828 8.620 8.620 8.630 8.611 9.052 3,600,437 8.7075 -4.27%
2024-06-26 0 9.600 9.600 9.610 9.500 9.850 1,571,100 15,129,160 9.6297 9.005 9.005 9.014 8.911 9.240 1,674,908 9.0328 0.16%
2024-06-25 0 9.760 9.750 9.760 9.670 10.02 2,963,209 28,995,972 9.7853 8.990 8.981 8.990 8.907 9.230 3,216,888 9.0137 -0.61%
2024-06-24 0 9.820 9.810 9.820 9.500 9.860 3,505,160 33,906,948 9.6734 9.046 9.036 9.046 8.751 9.082 3,805,236 8.9106 -0.10%
2024-06-21 0 9.830 9.830 9.870 9.740 10.14 5,841,217 57,662,444 9.8716 9.055 9.055 9.092 8.972 9.340 6,341,282 9.0932 -2.87%
2024-06-20 0 10.12 10.10 10.12 10.10 10.48 2,313,000 23,567,940 10.189 9.322 9.304 9.322 9.304 9.654 2,511,015 9.3858 -2.88%
2024-06-19 0 10.42 10.42 10.44 10.26 10.50 1,753,978 18,225,281 10.391 9.598 9.598 9.617 9.451 9.672 1,904,136 9.5714 1.96%
2024-06-18 0 10.22 10.22 10.28 10.22 10.70 1,748,376 18,112,600 10.360 9.414 9.414 9.469 9.414 9.856 1,898,054 9.5427 -1.35%
2024-06-17 0 10.36 10.36 10.38 10.36 10.72 1,003,000 10,501,800 10.470 9.543 9.543 9.561 9.543 9.875 1,088,867 9.6447 -1.71%
2024-06-14 0 10.54 10.54 10.70 10.28 11.38 14,319,456 153,020,098 10.686 9.709 9.709 9.856 9.469 10.48 15,545,340 9.8435 0.38%
2024-06-13 0 10.50 10.50 10.54 10.28 10.76 3,692,523 38,714,318 10.485 9.672 9.672 9.709 9.469 9.911 4,008,639 9.6577 0.38%
2024-06-12 0 10.46 10.44 10.46 10.16 10.58 2,785,000 28,994,710 10.411 9.635 9.617 9.635 9.359 9.746 3,023,423 9.5900 1.75%
2024-06-11 0 10.28 10.28 10.32 10.06 10.62 3,215,739 33,107,122 10.295 9.469 9.469 9.506 9.267 9.783 3,491,037 9.4835 -3.20%
2024-06-07 0 10.62 10.62 10.70 10.62 11.00 2,135,500 22,986,210 10.764 9.783 9.783 9.856 9.783 10.13 2,318,320 9.9150 -0.56%
2024-06-06 0 10.68 10.68 10.72 10.56 10.88 1,443,000 15,466,856 10.719 9.838 9.838 9.875 9.727 10.02 1,566,535 9.8733 0.75%
2024-06-05 0 10.60 10.56 10.60 10.52 11.14 2,360,500 25,436,513 10.776 9.764 9.727 9.764 9.690 10.26 2,562,582 9.9261 -1.12%
2024-06-04 0 10.72 10.70 10.72 10.10 10.78 2,707,074 28,791,424 10.636 9.875 9.856 9.875 9.304 9.930 2,938,826 9.7969 3.88%
2024-06-03 0 10.32 10.30 10.32 10.18 10.48 2,117,726 21,892,266 10.338 9.506 9.488 9.506 9.377 9.654 2,299,024 9.5224 0.58%
2024-05-31 0 10.26 10.26 10.28 10.20 10.62 11,579,795 119,815,502 10.347 9.451 9.451 9.469 9.396 9.783 12,571,138 9.5310 0.00%
2024-05-30 0 10.26 10.24 10.26 10.20 10.70 2,405,000 24,965,930 10.381 9.451 9.432 9.451 9.396 9.856 2,610,891 9.5622 -2.10%
2024-05-29 0 10.48 10.48 10.50 10.36 10.62 3,330,353 34,909,090 10.482 9.654 9.654 9.672 9.543 9.783 3,615,464 9.6555 -0.76%
2024-05-28 0 10.56 10.56 10.58 10.50 11.02 1,244,490 13,271,755 10.664 9.727 9.727 9.746 9.672 10.15 1,351,030 9.8234 -2.22%
2024-05-27 0 10.80 10.76 10.80 10.30 10.86 2,496,570 26,315,710 10.541 9.948 9.911 9.948 9.488 10.00 2,710,301 9.7095 2.47%
2024-05-24 0 10.54 10.50 10.54 10.38 10.68 3,724,000 39,065,920 10.490 9.709 9.672 9.709 9.561 9.838 4,042,811 9.6631 -1.86%
2024-05-23 0 10.74 10.72 10.74 10.68 10.98 2,708,600 29,238,082 10.795 9.893 9.875 9.893 9.838 10.11 2,940,482 9.9433 -2.89%
2024-05-22 0 11.06 11.00 11.06 10.98 11.32 2,183,476 24,245,555 11.104 10.19 10.13 10.19 10.11 10.43 2,370,403 10.228 -1.07%
2024-05-21 0 11.18 11.12 11.18 11.08 11.40 4,092,090 45,909,293 11.219 10.30 10.24 10.30 10.21 10.50 4,442,413 10.334 -1.76%
2024-05-20 0 11.38 11.30 11.38 11.26 12.00 4,120,130 47,479,219 11.524 10.48 10.41 10.48 10.37 11.05 4,472,853 10.615 -2.40%
2024-05-17 0 11.66 11.66 11.68 11.20 11.76 5,047,369 58,079,934 11.507 10.74 10.74 10.76 10.32 10.83 5,479,473 10.600 3.92%
2024-05-16 0 11.22 11.20 11.22 11.02 11.56 5,188,566 58,434,011 11.262 10.34 10.32 10.34 10.15 10.65 5,632,758 10.374 0.72%
2024-05-14 0 11.14 11.14 11.16 10.92 11.48 7,552,808 84,312,850 11.163 10.26 10.26 10.28 10.06 10.57 8,199,402 10.283 -2.28%
2024-05-13 0 11.40 11.36 11.40 10.78 11.46 4,798,600 54,159,418 11.287 10.50 10.46 10.50 9.930 10.56 5,209,407 10.396 4.40%
2024-05-10 0 10.92 10.92 10.94 10.52 11.06 4,388,502 47,782,077 10.888 10.06 10.06 10.08 9.690 10.19 4,764,200 10.029 4.20%
2024-05-09 0 10.48 10.48 10.52 10.22 10.58 4,369,202 45,758,736 10.473 9.654 9.654 9.690 9.414 9.746 4,743,248 9.6471 1.35%
2024-05-08 0 10.34 10.30 10.34 10.24 10.66 2,694,600 28,073,496 10.418 9.525 9.488 9.525 9.432 9.819 2,925,284 9.5968 -0.19%
2024-05-07 0 10.36 10.32 10.36 10.26 10.82 5,325,100 55,457,728 10.414 9.543 9.506 9.543 9.451 9.967 5,780,980 9.5931 -3.18%
2024-05-06 0 10.70 10.64 10.70 10.26 10.90 6,026,103 63,718,387 10.574 9.856 9.801 9.856 9.451 10.04 6,541,996 9.7399 0.94%
2024-05-03 0 10.60 10.60 10.62 10.42 10.76 2,550,234 27,005,045 10.589 9.764 9.764 9.783 9.598 9.911 2,768,559 9.7542 1.15%
2024-05-02 0 10.48 10.46 10.48 9.960 10.50 3,171,852 32,679,727 10.303 9.654 9.635 9.654 9.175 9.672 3,443,393 9.4906 2.34%
2024-04-30 0 10.24 10.24 10.26 10.16 10.50 5,163,315 53,256,605 10.314 9.432 9.432 9.451 9.359 9.672 5,605,345 9.5010 -1.92%
2024-04-29 0 10.44 10.42 10.44 10.30 11.02 5,876,000 62,221,560 10.589 9.617 9.598 9.617 9.488 10.15 6,379,043 9.7541 -2.79%
2024-04-26 0 10.74 10.74 10.82 10.12 10.94 10,974,900 117,626,770 10.718 9.893 9.893 9.967 9.322 10.08 11,914,458 9.8726 4.88%
2024-04-25 0 10.24 10.22 10.24 9.880 10.34 6,407,682 65,162,568 10.169 9.432 9.414 9.432 9.101 9.525 6,956,242 9.3675 1.99%
2024-04-24 0 10.04 10.02 10.04 9.560 10.12 6,611,886 65,488,521 9.9047 9.248 9.230 9.248 8.806 9.322 7,177,928 9.1236 5.02%
2024-04-23 0 9.560 9.550 9.560 9.120 9.600 3,738,646 35,372,959 9.4614 8.806 8.797 8.806 8.401 8.843 4,058,710 8.7153 4.82%
2024-04-22 0 9.120 9.110 9.120 9.090 9.380 4,791,023 44,308,648 9.2483 8.401 8.392 8.401 8.373 8.640 5,201,181 8.5190 0.22%
2024-04-19 0 9.100 9.090 9.100 8.940 9.330 3,171,724 28,831,816 9.0903 8.382 8.373 8.382 8.235 8.594 3,443,254 8.3734 -2.47%
2024-04-18 0 9.330 9.330 9.360 9.210 9.440 2,371,300 22,133,502 9.3339 8.594 8.594 8.622 8.484 8.696 2,574,306 8.5979 0.65%
2024-04-17 0 9.270 9.260 9.270 9.050 9.390 3,093,000 28,678,795 9.2722 8.539 8.530 8.539 8.336 8.650 3,357,791 8.5410 2.89%
2024-04-16 0 9.010 9.010 9.040 8.900 9.220 3,880,642 34,967,639 9.0108 8.299 8.299 8.327 8.198 8.493 4,212,863 8.3002 -2.28%
2024-04-15 0 9.220 9.220 9.250 8.960 9.350 3,760,456 34,418,867 9.1528 8.493 8.493 8.521 8.253 8.613 4,082,388 8.4311 -1.18%
2024-04-12 0 9.330 9.330 9.340 9.290 9.730 2,424,387 22,993,346 9.4842 8.594 8.594 8.603 8.557 8.963 2,631,938 8.7363 -3.81%
2024-04-11 0 9.700 9.700 9.710 9.430 9.800 5,128,000 49,385,777 9.6306 8.935 8.935 8.944 8.686 9.027 5,567,007 8.8712 0.31%
2024-04-10 0 9.670 9.670 9.690 9.480 9.760 2,820,000 27,264,911 9.6684 8.907 8.907 8.926 8.732 8.990 3,061,419 8.9060 2.00%
2024-04-09 0 9.480 9.470 9.480 9.220 9.640 1,981,933 18,835,781 9.5037 8.732 8.723 8.732 8.493 8.880 2,151,606 8.7543 1.50%
2024-04-08 0 9.340 9.330 9.340 9.140 9.530 4,344,100 40,770,912 9.3854 8.603 8.594 8.603 8.419 8.778 4,715,997 8.6452 2.19%
2024-04-05 0 9.140 9.130 9.140 9.000 9.430 3,344,562 30,578,333 9.1427 8.419 8.410 8.419 8.290 8.686 3,630,889 8.4217 -2.45%
2024-04-03 0 9.370 9.370 9.380 9.160 9.870 6,783,000 63,467,897 9.3569 8.631 8.631 8.640 8.438 9.092 7,363,691 8.6190 -5.26%
2024-04-02 0 9.890 9.890 9.900 9.700 10.20 12,270,902 121,352,527 9.8895 9.110 9.110 9.119 8.935 9.396 13,321,410 9.1096 4.32%
2024-03-28 0 9.480 9.480 9.490 9.020 9.710 9,103,248 85,887,240 9.4348 8.732 8.732 8.742 8.309 8.944 9,882,574 8.6908 6.04%
2024-03-27 0 8.940 8.930 8.940 8.710 9.150 3,722,900 33,323,821 8.9510 8.235 8.226 8.235 8.023 8.428 4,041,616 8.2452 -0.67%
2024-03-26 0 9.000 9.000 9.010 8.960 9.350 4,775,001 43,485,911 9.1070 8.290 8.290 8.299 8.253 8.613 5,183,787 8.3888 -2.70%
2024-03-25 0 9.250 9.250 9.260 9.120 9.430 3,806,192 35,378,736 9.2950 8.521 8.521 8.530 8.401 8.686 4,132,039 8.5621 0.00%
2024-03-22 0 9.250 9.250 9.280 9.120 9.710 9,073,397 85,064,067 9.3751 8.521 8.521 8.548 8.401 8.944 9,850,168 8.6358 -4.84%
2024-03-21 0 9.720 9.700 9.720 9.430 9.860 5,952,714 57,722,171 9.6968 8.953 8.935 8.953 8.686 9.082 6,462,324 8.9321 4.07%
2024-03-20 0 9.340 9.340 9.370 8.990 9.490 3,740,804 34,944,670 9.3415 8.603 8.603 8.631 8.281 8.742 4,061,053 8.6048 2.64%
2024-03-19 0 9.100 9.090 9.100 9.050 9.300 3,405,935 31,216,997 9.1655 8.382 8.373 8.382 8.336 8.567 3,697,516 8.4427 -0.33%
2024-03-18 0 9.130 9.130 9.140 8.760 9.180 4,388,436 39,796,960 9.0686 8.410 8.410 8.419 8.069 8.456 4,764,129 8.3535 2.13%
2024-03-15 0 8.940 8.940 8.960 8.790 9.010 6,768,065 60,421,221 8.9274 8.235 8.235 8.253 8.097 8.299 7,347,477 8.2234 -1.76%
2024-03-14 0 9.100 9.090 9.100 8.950 9.240 7,188,265 65,244,314 9.0765 8.382 8.373 8.382 8.244 8.511 7,803,650 8.3607 1.56%
2024-03-13 0 8.960 8.950 8.960 8.890 9.200 4,983,190 44,800,762 8.9904 8.253 8.244 8.253 8.189 8.475 5,409,799 8.2814 -1.43%
2024-03-12 0 9.090 9.090 9.130 8.920 9.140 4,326,956 39,180,148 9.0549 8.373 8.373 8.410 8.217 8.419 4,697,385 8.3408 0.33%
2024-03-11 0 9.060 9.060 9.080 8.850 9.190 2,956,805 26,890,929 9.0946 8.346 8.346 8.364 8.152 8.465 3,209,936 8.3774 0.67%
2024-03-08 0 9.000 8.980 9.000 8.930 9.320 7,017,000 64,346,061 9.1700 8.290 8.272 8.290 8.226 8.585 7,617,723 8.4469 -2.17%
2024-03-07 0 9.200 9.190 9.200 9.150 9.460 5,473,042 50,790,823 9.2802 8.475 8.465 8.475 8.428 8.714 5,941,587 8.5484 -1.60%
2024-03-06 0 9.350 9.350 9.370 8.830 9.490 6,330,132 58,144,086 9.1853 8.613 8.613 8.631 8.134 8.742 6,872,053 8.4609 4.82%
2024-03-05 0 8.920 8.910 8.920 8.700 9.150 7,615,539 68,133,752 8.9467 8.217 8.207 8.217 8.014 8.428 8,267,503 8.2412 -1.11%
2024-03-04 0 9.020 9.010 9.020 8.970 9.640 8,741,500 80,039,361 9.1563 8.309 8.299 8.309 8.263 8.880 9,489,857 8.4342 -3.32%
2024-03-01 0 9.330 9.330 9.360 9.100 9.460 5,846,178 54,776,614 9.3696 8.594 8.594 8.622 8.382 8.714 6,346,668 8.6308 -0.53%
2024-02-29 0 9.380 9.360 9.380 9.100 9.660 19,029,741 177,449,943 9.3249 8.640 8.622 8.640 8.382 8.898 20,658,871 8.5895 2.40%
2024-02-28 0 9.160 9.150 9.160 8.980 9.450 12,657,000 115,634,068 9.1360 8.438 8.428 8.438 8.272 8.705 13,740,562 8.4155 0.77%
2024-02-27 0 9.090 9.080 9.090 8.620 9.130 7,558,465 67,088,209 8.8759 8.373 8.364 8.373 7.940 8.410 8,205,543 8.1760 3.06%
2024-02-26 0 8.820 8.820 8.840 8.600 8.960 9,509,326 83,441,261 8.7747 8.124 8.124 8.143 7.922 8.253 10,323,417 8.0827 1.38%
2024-02-23 0 8.700 8.700 8.720 8.630 8.820 4,447,679 38,837,560 8.7321 8.014 8.014 8.032 7.949 8.124 4,828,443 8.0435 -1.02%
2024-02-22 0 8.790 8.760 8.790 8.600 8.870 4,504,000 39,361,529 8.7392 8.097 8.069 8.097 7.922 8.171 4,889,586 8.0501 -0.79%
2024-02-21 0 8.860 8.840 8.860 8.170 8.940 8,061,400 70,381,390 8.7307 8.161 8.143 8.161 7.526 8.235 8,751,534 8.0422 6.49%
2024-02-20 0 8.320 8.320 8.330 8.050 8.330 3,437,000 28,331,821 8.2432 7.664 7.664 7.673 7.415 7.673 3,731,241 7.5931 1.09%
2024-02-19 0 8.230 8.210 8.230 8.020 8.360 8,652,585 70,923,239 8.1968 7.581 7.563 7.581 7.388 7.701 9,393,330 7.5504 1.86%
2024-02-16 0 8.080 8.070 8.080 7.760 8.100 5,266,482 42,082,028 7.9905 7.443 7.434 7.443 7.148 7.461 5,717,344 7.3604 0.87%
2024-02-15 0 8.010 7.980 8.010 7.840 8.130 5,361,970 42,578,543 7.9408 7.378 7.351 7.378 7.222 7.489 5,821,007 7.3146 0.13%
2024-02-14 0 8.000 7.980 8.000 7.670 8.040 3,255,365 25,746,266 7.9089 7.369 7.351 7.369 7.065 7.406 3,534,056 7.2852 0.50%
2024-02-09 0 7.960 7.950 7.960 7.800 8.480 4,113,908 32,665,779 7.9403 7.332 7.323 7.332 7.185 7.811 4,466,098 7.3142 -2.81%
2024-02-08 0 8.190 8.150 8.190 8.040 8.300 4,266,298 34,818,405 8.1613 7.544 7.507 7.544 7.406 7.645 4,631,534 7.5177 1.24%
2024-02-07 0 8.090 8.050 8.090 8.030 8.550 5,509,000 45,456,821 8.2514 7.452 7.415 7.452 7.397 7.876 5,980,624 7.6007 -0.98%
2024-02-06 0 8.170 8.170 8.180 7.870 8.300 7,501,250 61,018,266 8.1344 7.526 7.526 7.535 7.249 7.645 8,143,430 7.4929 3.81%
2024-02-05 0 7.870 7.840 7.870 7.800 8.070 4,436,155 35,042,449 7.8993 7.249 7.222 7.249 7.185 7.434 4,815,933 7.2764 -1.38%
2024-02-02 0 7.980 7.970 7.980 7.940 8.410 4,706,399 38,195,800 8.1157 7.351 7.341 7.351 7.314 7.747 5,109,312 7.4757 -1.60%
2024-02-01 0 8.110 8.060 8.110 7.940 8.300 4,882,558 39,728,311 8.1368 7.470 7.424 7.470 7.314 7.645 5,300,552 7.4951 3.18%
2024-01-31 0 7.860 7.850 7.860 7.780 8.200 5,284,558 41,808,134 7.9114 7.240 7.231 7.240 7.166 7.553 5,736,967 7.2875 -1.26%
2024-01-30 0 7.960 7.950 7.960 7.830 8.280 6,591,148 52,407,213 7.9512 7.332 7.323 7.332 7.213 7.627 7,155,414 7.3241 -3.86%
2024-01-29 0 8.280 8.280 8.290 8.200 8.620 5,942,170 49,790,965 8.3793 7.627 7.627 7.636 7.553 7.940 6,450,877 7.7185 0.98%
2024-01-26 0 8.200 8.180 8.200 8.130 8.950 6,857,023 57,376,992 8.3676 7.553 7.535 7.553 7.489 8.244 7,444,051 7.7078 -5.09%
2024-01-25 0 8.640 8.640 8.650 8.070 8.870 14,515,919 125,613,842 8.6535 7.959 7.959 7.968 7.434 8.171 15,758,622 7.9711 6.54%
2024-01-24 0 8.110 8.080 8.110 7.700 8.190 7,544,514 59,738,192 7.9181 7.470 7.443 7.470 7.093 7.544 8,190,398 7.2937 4.65%
2024-01-23 0 7.750 7.750 7.760 7.600 8.230 10,797,545 85,302,802 7.9002 7.139 7.139 7.148 7.001 7.581 11,721,920 7.2772 4.03%
2024-01-22 0 7.450 7.440 7.450 7.350 8.150 15,277,732 117,278,960 7.6765 6.863 6.853 6.863 6.770 7.507 16,585,654 7.0711 -8.59%
2024-01-19 0 8.150 8.150 8.170 8.100 8.880 19,005,950 157,980,182 8.3121 7.507 7.507 7.526 7.461 8.180 20,633,044 7.6567 -8.22%
2024-01-18 0 8.880 8.880 8.900 8.820 9.520 21,033,013 191,490,718 9.1043 8.180 8.180 8.198 8.124 8.769 22,833,643 8.3863 -7.02%
2024-01-17 0 9.550 9.550 9.600 9.290 12.20 25,435,316 253,427,213 9.9636 8.797 8.797 8.843 8.557 11.24 27,612,826 9.1779 -25.16%
2024-01-16 0 12.76 12.76 12.82 12.70 13.16 1,231,338 15,910,042 12.921 11.75 11.75 11.81 11.70 12.12 1,336,752 11.902 0.79%
2024-01-15 0 12.66 12.66 12.72 12.32 12.88 1,162,199 14,752,842 12.694 11.66 11.66 11.72 11.35 11.86 1,261,695 11.693 1.93%
2024-01-12 0 12.42 12.40 12.44 12.36 12.70 919,877 11,497,147 12.499 11.44 11.42 11.46 11.39 11.70 998,627 11.513 -0.32%
2024-01-11 0 12.46 12.46 12.52 12.26 12.64 1,489,500 18,618,760 12.500 11.48 11.48 11.53 11.29 11.64 1,617,016 11.514 0.97%
2024-01-10 0 12.34 12.34 12.38 12.30 12.54 1,009,004 12,470,969 12.360 11.37 11.37 11.40 11.33 11.55 1,095,385 11.385 -0.96%
2024-01-09 0 12.46 12.46 12.50 12.36 12.70 1,818,532 22,731,645 12.500 11.48 11.48 11.51 11.39 11.70 1,974,216 11.514 -1.42%
2024-01-08 0 12.64 12.64 12.66 12.56 12.92 582,680 7,372,973 12.654 11.64 11.64 11.66 11.57 11.90 632,563 11.656 -2.62%
2024-01-05 0 12.98 12.96 12.98 12.86 13.14 449,942 5,854,328 13.011 11.96 11.94 11.96 11.85 12.10 488,461 11.985 -0.61%
2024-01-04 0 13.06 13.06 13.08 12.96 13.28 1,348,850 17,593,166 13.043 12.03 12.03 12.05 11.94 12.23 1,464,325 12.015 -0.91%
2024-01-03 0 13.18 13.12 13.18 12.86 13.18 953,212 12,486,233 13.099 12.14 12.09 12.14 11.85 12.14 1,034,816 12.066 1.54%
2024-01-02 0 12.98 12.96 13.00 12.96 13.78 933,783 12,259,551 13.129 11.96 11.94 11.97 11.94 12.69 1,013,724 12.094 -3.85%
2023-12-29 0 13.50 13.48 13.50 12.96 13.52 1,677,517 22,371,736 13.336 12.44 12.42 12.44 11.94 12.45 1,821,129 12.285 3.05%
2023-12-28 0 13.10 13.10 13.12 12.74 13.20 1,339,000 17,418,044 13.008 12.07 12.07 12.09 11.74 12.16 1,453,631 11.982 1.55%
2023-12-27 0 12.90 12.88 12.90 12.42 12.98 2,459,711 31,385,650 12.760 11.88 11.86 11.88 11.44 11.96 2,670,286 11.754 3.37%
2023-12-22 0 12.48 12.46 12.48 12.44 12.88 1,898,391 23,864,268 12.571 11.50 11.48 11.50 11.46 11.86 2,060,912 11.579 -0.79%
2023-12-21 0 12.58 12.58 12.64 12.52 12.72 878,064 11,076,614 12.615 11.59 11.59 11.64 11.53 11.72 953,235 11.620 -0.63%
2023-12-20 0 12.66 12.64 12.66 12.58 12.90 1,716,450 21,782,684 12.691 11.66 11.64 11.66 11.59 11.88 1,863,395 11.690 -1.25%
2023-12-19 0 12.82 12.82 12.84 12.82 13.20 2,050,000 26,631,038 12.991 11.81 11.81 11.83 11.81 12.16 2,225,500 11.966 -3.90%
2023-12-18 0 13.34 13.30 13.34 13.10 13.42 870,149 11,590,156 13.320 12.29 12.25 12.29 12.07 12.36 944,642 12.269 0.60%
2023-12-15 0 13.26 13.24 13.26 13.08 13.60 2,951,490 39,163,704 13.269 12.21 12.20 12.21 12.05 12.53 3,204,166 12.223 -0.30%
2023-12-14 0 13.30 13.30 13.32 13.18 13.48 2,160,600 28,760,468 13.311 12.25 12.25 12.27 12.14 12.42 2,345,568 12.262 -0.30%
2023-12-13 0 13.34 13.32 13.34 13.12 13.56 2,041,324 27,192,422 13.321 12.29 12.27 12.29 12.09 12.49 2,216,081 12.270 -1.19%
2023-12-12 0 13.50 13.50 13.52 13.22 13.68 1,604,000 21,524,670 13.419 12.44 12.44 12.45 12.18 12.60 1,741,318 12.361 0.00%
2023-12-11 0 13.50 13.48 13.50 13.08 13.70 2,316,000 30,978,597 13.376 12.44 12.42 12.44 12.05 12.62 2,514,272 12.321 1.96%
2023-12-08 0 13.24 13.24 13.36 13.00 13.46 2,469,000 32,830,120 13.297 12.20 12.20 12.31 11.97 12.40 2,680,370 12.248 1.69%
2023-12-07 0 13.02 13.02 13.06 12.88 13.12 1,083,763 14,094,528 13.005 11.99 11.99 12.03 11.86 12.09 1,176,544 11.980 -0.46%
2023-12-06 0 13.08 13.04 13.08 12.72 13.18 1,929,762 25,186,400 13.052 12.05 12.01 12.05 11.72 12.14 2,094,968 12.022 0.62%
2023-12-05 0 13.00 12.98 13.00 12.70 13.18 2,308,537 29,808,419 12.912 11.97 11.96 11.97 11.70 12.14 2,506,170 11.894 0.15%
2023-12-04 0 12.98 12.98 13.00 12.88 13.48 2,505,906 32,756,000 13.072 11.96 11.96 11.97 11.86 12.42 2,720,436 12.041 -2.41%
2023-12-01 0 13.30 13.30 13.34 13.18 13.42 2,188,025 29,043,158 13.274 12.25 12.25 12.29 12.14 12.36 2,375,341 12.227 0.91%
2023-11-30 0 13.18 13.18 13.20 13.08 13.52 7,305,106 96,354,912 13.190 12.14 12.14 12.16 12.05 12.45 7,930,494 12.150 -2.23%
2023-11-29 0 13.48 13.48 13.54 13.34 13.90 2,718,940 36,752,732 13.517 12.42 12.42 12.47 12.29 12.80 2,951,708 12.451 -1.75%
2023-11-28 0 13.72 13.72 13.74 13.42 13.86 2,403,941 33,023,648 13.737 12.64 12.64 12.66 12.36 12.77 2,609,742 12.654 0.88%
2023-11-27 0 13.60 13.60 13.62 13.16 13.68 1,999,705 27,087,101 13.546 12.53 12.53 12.55 12.12 12.60 2,170,899 12.477 1.64%
2023-11-24 0 13.38 13.32 13.38 13.30 13.48 1,104,000 14,790,533 13.397 12.32 12.27 12.32 12.25 12.42 1,198,513 12.341 -1.62%
2023-11-23 0 13.60 13.56 13.60 13.24 13.60 1,398,000 18,770,810 13.427 12.53 12.49 12.53 12.20 12.53 1,517,682 12.368 1.80%
2023-11-22 0 13.36 13.36 13.38 13.18 13.46 1,616,388 21,589,875 13.357 12.31 12.31 12.32 12.14 12.40 1,754,766 12.304 -0.45%
2023-11-21 0 13.42 13.42 13.44 13.22 13.68 3,295,400 44,653,842 13.550 12.36 12.36 12.38 12.18 12.60 3,577,518 12.482 1.05%
2023-11-20 0 13.28 13.28 13.30 12.48 13.34 2,747,400 35,939,895 13.081 12.23 12.23 12.25 11.50 12.29 2,982,604 12.050 5.73%
2023-11-17 0 12.56 12.56 12.60 12.48 12.62 1,392,500 17,538,941 12.595 11.57 11.57 11.61 11.50 11.62 1,511,712 11.602 -1.87%
2023-11-16 0 12.80 12.78 12.80 12.68 12.84 1,820,446 23,274,354 12.785 11.79 11.77 11.79 11.68 11.83 1,976,294 11.777 0.00%
2023-11-15 0 12.80 12.76 12.80 12.48 12.82 1,805,760 22,773,969 12.612 11.79 11.75 11.79 11.50 11.81 1,960,351 11.617 2.07%
2023-11-14 0 12.54 12.54 12.56 12.34 12.62 978,959 12,220,991 12.484 11.55 11.55 11.57 11.37 11.62 1,062,767 11.499 -0.16%
2023-11-13 0 12.56 12.54 12.60 12.40 12.78 611,614 7,663,341 12.530 11.57 11.55 11.61 11.42 11.77 663,974 11.542 0.64%
2023-11-10 0 12.48 12.46 12.52 12.28 12.58 880,000 10,942,620 12.435 11.50 11.48 11.53 11.31 11.59 955,337 11.454 -0.48%
2023-11-09 0 12.54 12.54 12.60 12.46 12.78 2,793,000 35,066,030 12.555 11.55 11.55 11.61 11.48 11.77 3,032,108 11.565 0.16%
2023-11-08 0 12.52 12.48 12.52 12.38 12.84 2,562,738 32,242,586 12.581 11.53 11.50 11.53 11.40 11.83 2,782,133 11.589 -2.64%
2023-11-07 0 12.86 12.82 12.86 12.74 13.06 1,926,777 24,824,954 12.884 11.85 11.81 11.85 11.74 12.03 2,091,728 11.868 -1.83%
2023-11-06 0 13.10 13.10 13.12 12.66 13.16 1,837,000 23,914,074 13.018 12.07 12.07 12.09 11.66 12.12 1,994,265 11.991 5.14%
2023-11-03 0 12.46 12.46 12.54 12.24 12.74 966,557 12,011,919 12.428 11.48 11.48 11.55 11.27 11.74 1,049,304 11.448 0.81%
2023-11-02 0 12.36 12.36 12.44 12.24 12.56 630,000 7,838,410 12.442 11.39 11.39 11.46 11.27 11.57 683,934 11.461 0.98%
2023-11-01 0 12.24 12.24 12.26 12.10 12.58 1,470,658 18,058,198 12.279 11.27 11.27 11.29 11.15 11.59 1,596,561 11.311 -0.81%
2023-10-31 0 12.34 12.32 12.34 12.30 12.66 1,374,093 17,079,689 12.430 11.37 11.35 11.37 11.33 11.66 1,491,729 11.450 -1.91%
2023-10-30 0 12.58 12.58 12.62 12.24 12.66 1,802,000 22,502,342 12.487 11.59 11.59 11.62 11.27 11.66 1,956,269 11.503 0.16%
2023-10-27 0 12.56 12.56 12.66 12.12 12.72 1,797,000 22,534,232 12.540 11.57 11.57 11.66 11.16 11.72 1,950,841 11.551 2.28%
2023-10-26 0 12.28 12.28 12.34 12.02 12.42 942,500 11,562,352 12.268 11.31 11.31 11.37 11.07 11.44 1,023,187 11.300 0.66%
2023-10-25 0 12.20 12.20 12.26 12.12 12.64 1,513,826 18,635,511 12.310 11.24 11.24 11.29 11.16 11.64 1,643,424 11.339 0.00%
2023-10-24 0 12.20 12.20 12.28 11.80 12.32 2,997,083 36,184,544 12.073 11.24 11.24 11.31 10.87 11.35 3,253,662 11.121 0.83%
2023-10-20 0 12.10 12.10 12.18 12.04 12.52 3,146,000 38,233,800 12.153 11.15 11.15 11.22 11.09 11.53 3,415,328 11.195 -2.42%
2023-10-19 0 12.40 12.40 12.50 12.30 12.60 1,418,959 17,654,217 12.442 11.42 11.42 11.51 11.33 11.61 1,540,436 11.461 -0.96%
2023-10-18 0 12.52 12.50 12.52 12.28 12.76 3,200,815 40,104,025 12.529 11.53 11.51 11.53 11.31 11.75 3,474,836 11.541 -2.03%
2023-10-17 0 12.78 12.78 12.80 12.64 12.94 1,115,983 14,260,274 12.778 11.77 11.77 11.79 11.64 11.92 1,211,522 11.771 0.31%
2023-10-16 0 12.74 12.72 12.74 12.60 13.02 1,900,000 24,226,210 12.751 11.74 11.72 11.74 11.61 11.99 2,062,658 11.745 -2.15%
2023-10-13 0 13.02 13.02 13.04 12.92 13.12 1,515,500 19,788,330 13.057 11.99 11.99 12.01 11.90 12.09 1,645,241 12.028 -0.46%
2023-10-12 0 13.08 13.08 13.10 12.80 13.16 1,480,400 19,237,938 12.995 12.05 12.05 12.07 11.79 12.12 1,607,137 11.970 1.08%
2023-10-11 0 12.94 12.94 13.00 12.84 13.18 1,793,000 23,267,366 12.977 11.92 11.92 11.97 11.83 12.14 1,946,498 11.953 -0.92%
2023-10-10 0 13.06 13.06 13.08 13.02 13.50 1,032,000 13,543,930 13.124 12.03 12.03 12.05 11.99 12.44 1,120,349 12.089 -0.31%
2023-10-09 0 13.10 13.10 13.14 12.94 13.24 1,558,689 20,418,067 13.100 12.07 12.07 12.10 11.92 12.20 1,692,128 12.067 -1.06%
2023-10-06 0 13.24 13.24 13.26 13.04 13.32 497,000 6,558,120 13.195 12.20 12.20 12.21 12.01 12.27 539,548 12.155 1.85%
2023-10-05 0 13.00 13.00 13.02 12.90 13.20 798,000 10,410,980 13.046 11.97 11.97 11.99 11.88 12.16 866,317 12.018 -1.22%
2023-10-04 0 13.16 13.16 13.18 12.58 13.26 1,263,000 16,515,914 13.077 12.12 12.12 12.14 11.59 12.21 1,371,125 12.046 -1.50%
2023-10-03 0 13.36 13.36 13.40 13.18 13.50 768,100 10,226,452 13.314 12.31 12.31 12.34 12.14 12.44 833,857 12.264 -1.62%
2023-09-29 0 13.58 13.58 13.66 13.26 13.74 1,647,000 22,387,184 13.593 12.51 12.51 12.58 12.21 12.66 1,787,999 12.521 0.15%
2023-09-28 0 13.56 13.56 13.58 13.52 13.94 3,685,800 50,194,178 13.618 12.49 12.49 12.51 12.45 12.84 4,001,340 12.544 0.44%
2023-09-27 0 13.50 13.50 13.52 13.50 13.76 775,500 10,513,385 13.557 12.44 12.44 12.45 12.44 12.67 841,890 12.488 -0.30%
2023-09-26 0 13.54 13.54 13.62 13.52 13.88 1,122,000 15,297,911 13.635 12.47 12.47 12.55 12.45 12.79 1,218,054 12.559 -0.88%
2023-09-25 0 13.66 13.66 13.68 13.58 14.04 917,152 12,573,688 13.709 12.58 12.58 12.60 12.51 12.93 995,669 12.628 -2.43%
2023-09-22 0 14.00 14.00 14.02 13.68 14.10 2,072,636 28,956,462 13.971 12.90 12.90 12.91 12.60 12.99 2,250,074 12.869 1.01%
2023-09-21 0 13.86 13.84 13.86 13.80 14.40 1,682,800 23,470,880 13.948 12.77 12.75 12.77 12.71 13.26 1,826,864 12.848 -3.48%
2023-09-20 0 14.36 14.36 14.46 14.20 14.60 1,195,620 17,254,499 14.431 13.23 13.23 13.32 13.08 13.45 1,297,977 13.293 -0.69%
2023-09-19 0 14.46 14.44 14.46 14.36 14.82 1,668,500 24,287,530 14.557 13.32 13.30 13.32 13.23 13.65 1,811,340 13.409 -1.09%
2023-09-18 0 14.62 14.60 14.62 14.58 14.90 1,794,000 26,440,700 14.738 13.47 13.45 13.47 13.43 13.73 1,947,584 13.576 -0.95%
2023-09-15 0 14.76 14.76 14.82 14.42 15.00 4,023,641 59,507,936 14.790 13.60 13.60 13.65 13.28 13.82 4,368,104 13.623 -0.54%
2023-09-14 0 14.84 14.84 14.92 14.52 15.18 2,361,000 35,238,940 14.925 13.67 13.67 13.74 13.37 13.98 2,563,124 13.748 1.23%
2023-09-13 0 14.66 14.60 14.66 14.56 14.92 1,940,000 28,575,440 14.730 13.50 13.45 13.50 13.41 13.74 2,106,083 13.568 0.55%
2023-09-12 0 14.58 14.58 14.64 14.14 14.70 1,132,195 16,452,922 14.532 13.43 13.43 13.49 13.02 13.54 1,229,122 13.386 1.67%
2023-09-11 0 14.34 14.28 14.34 13.96 14.40 2,274,403 32,356,971 14.227 13.21 13.15 13.21 12.86 13.26 2,469,114 13.105 1.27%
2023-09-07 0 14.16 14.16 14.18 14.00 14.26 868,854 12,305,972 14.163 13.04 13.04 13.06 12.90 13.14 943,236 13.047 0.00%
2023-09-06 0 14.16 14.16 14.20 13.88 14.28 1,197,000 16,913,722 14.130 13.04 13.04 13.08 12.79 13.15 1,299,475 13.016 0.00%
2023-09-05 0 14.16 14.16 14.18 13.94 14.58 1,297,723 18,315,779 14.114 13.04 13.04 13.06 12.84 13.43 1,408,821 13.001 -1.67%
2023-09-04 0 14.40 14.38 14.40 14.08 14.48 1,713,861 24,588,778 14.347 13.26 13.25 13.26 12.97 13.34 1,860,584 13.216 2.42%
2023-08-31 0 14.06 14.06 14.08 13.96 14.36 2,049,000 28,832,301 14.071 12.95 12.95 12.97 12.86 13.23 2,224,414 12.962 -1.54%
2023-08-30 0 14.28 14.26 14.30 14.16 14.88 832,500 11,925,047 14.324 13.15 13.14 13.17 13.04 13.71 903,770 13.195 -1.92%
2023-08-29 0 14.56 14.54 14.56 14.20 14.64 1,070,200 15,531,226 14.512 13.41 13.39 13.41 13.08 13.49 1,161,819 13.368 1.11%
2023-08-28 0 14.40 14.40 14.42 14.28 14.66 1,511,034 21,872,289 14.475 13.26 13.26 13.28 13.15 13.50 1,640,393 13.334 2.42%
2023-08-25 0 14.06 14.06 14.14 14.04 14.56 2,476,704 34,924,897 14.101 12.95 12.95 13.02 12.93 13.41 2,688,734 12.989 -3.43%
2023-08-24 0 14.56 14.56 14.58 14.34 14.78 1,082,393 15,775,689 14.575 13.41 13.41 13.43 13.21 13.61 1,175,056 13.425 0.69%
2023-08-23 0 14.46 14.44 14.46 14.02 14.56 1,509,000 21,665,600 14.358 13.32 13.30 13.32 12.91 13.41 1,638,185 13.225 2.12%
2023-08-22 0 14.16 14.16 14.24 13.80 14.30 1,077,000 15,201,530 14.115 13.04 13.04 13.12 12.71 13.17 1,169,202 13.002 1.87%
2023-08-21 0 13.90 13.90 13.92 13.84 14.24 2,026,752 28,361,692 13.994 12.80 12.80 12.82 12.75 13.12 2,200,262 12.890 -2.39%
2023-08-18 0 14.24 14.24 14.28 14.14 14.74 2,432,845 34,827,575 14.316 13.12 13.12 13.15 13.02 13.58 2,641,120 13.187 -2.47%
2023-08-17 0 14.60 14.58 14.60 14.26 14.76 1,454,000 21,113,065 14.521 13.45 13.43 13.45 13.14 13.60 1,578,477 13.376 0.41%
2023-08-16 0 14.54 14.50 14.54 14.36 14.72 1,434,500 20,807,640 14.505 13.39 13.36 13.39 13.23 13.56 1,557,307 13.361 -1.09%
2023-08-15 0 14.70 14.68 14.70 14.52 14.86 2,076,000 30,494,140 14.689 13.54 13.52 13.54 13.37 13.69 2,253,726 13.531 -0.41%
2023-08-14 0 14.76 14.76 14.78 14.48 14.90 1,378,000 20,338,182 14.759 13.60 13.60 13.61 13.34 13.73 1,495,970 13.595 -0.40%
2023-08-11 0 14.82 14.82 14.84 14.78 15.02 1,128,310 16,813,060 14.901 13.65 13.65 13.67 13.61 13.84 1,224,904 13.726 -1.72%
2023-08-10 0 15.08 15.06 15.08 14.66 15.24 1,566,174 23,528,353 15.023 13.89 13.87 13.89 13.50 14.04 1,700,254 13.838 0.80%
2023-08-09 0 14.96 14.96 14.98 14.70 15.04 1,002,362 14,931,508 14.896 13.78 13.78 13.80 13.54 13.85 1,088,174 13.722 0.40%
2023-08-08 0 14.90 14.90 14.92 14.80 15.08 2,234,000 33,401,290 14.951 13.73 13.73 13.74 13.63 13.89 2,425,252 13.772 0.13%
2023-08-07 0 14.88 14.84 14.88 14.56 14.94 1,037,552 15,412,734 14.855 13.71 13.67 13.71 13.41 13.76 1,126,377 13.683 0.00%
2023-08-04 0 14.88 14.88 14.90 14.60 15.04 1,401,471 20,762,081 14.814 13.71 13.71 13.73 13.45 13.85 1,521,451 13.646 0.81%
2023-08-03 0 14.76 14.72 14.76 14.56 14.88 1,118,459 16,469,984 14.726 13.60 13.56 13.60 13.41 13.71 1,214,210 13.564 0.00%
2023-08-02 0 14.76 14.74 14.76 14.58 15.50 3,612,000 53,904,428 14.924 13.60 13.58 13.60 13.43 14.28 3,921,222 13.747 -2.38%
2023-08-01 0 15.12 15.10 15.12 14.88 15.28 2,298,000 34,746,582 15.120 13.93 13.91 13.93 13.71 14.08 2,494,731 13.928 1.48%
2023-07-31 0 14.90 14.88 14.90 14.60 15.18 3,666,450 54,877,640 14.968 13.73 13.71 13.73 13.45 13.98 3,980,334 13.787 3.04%
2023-07-28 0 14.46 14.46 14.48 13.78 14.54 2,840,300 40,926,725 14.409 13.32 13.32 13.34 12.69 13.39 3,083,457 13.273 0.00%
2023-07-27 0 14.46 14.44 14.46 14.12 14.50 2,556,191 36,526,601 14.289 13.32 13.30 13.32 13.01 13.36 2,775,026 13.163 1.54%
2023-07-26 0 14.24 14.24 14.26 13.88 14.38 1,973,000 27,973,288 14.178 13.12 13.12 13.14 12.79 13.25 2,141,908 13.060 0.14%
2023-07-25 0 14.22 14.22 14.24 14.00 14.60 3,045,000 43,320,410 14.227 13.10 13.10 13.12 12.90 13.45 3,305,682 13.105 1.57%
2023-07-24 0 14.00 14.00 14.02 13.54 14.06 4,481,682 62,064,976 13.849 12.90 12.90 12.91 12.47 12.95 4,865,357 12.757 2.34%
2023-07-21 0 13.68 13.68 13.70 13.42 13.74 3,667,000 49,979,622 13.630 12.60 12.60 12.62 12.36 12.66 3,980,931 12.555 2.40%
2023-07-20 0 13.36 13.36 13.38 13.32 13.78 3,396,000 45,908,674 13.518 12.31 12.31 12.32 12.27 12.69 3,686,731 12.452 -0.45%
2023-07-19 0 13.42 13.40 13.42 13.28 13.50 2,838,477 38,000,734 13.388 12.36 12.34 12.36 12.23 12.44 3,081,478 12.332 -1.03%
2023-07-18 0 13.56 13.56 13.58 13.38 13.92 3,422,000 46,344,730 13.543 12.49 12.49 12.51 12.32 12.82 3,714,956 12.475 -0.73%
2023-07-14 0 13.66 13.64 13.66 13.58 14.06 3,184,000 43,725,709 13.733 12.58 12.56 12.58 12.51 12.95 3,456,581 12.650 -1.01%
2023-07-13 0 13.80 13.80 13.82 13.70 14.08 2,800,500 38,635,705 13.796 12.71 12.71 12.73 12.62 12.97 3,040,250 12.708 0.88%
2023-07-12 0 13.68 13.66 13.68 13.52 13.76 1,343,000 18,355,809 13.668 12.60 12.58 12.60 12.45 12.67 1,457,974 12.590 1.33%
2023-07-11 0 13.50 13.50 13.52 13.38 13.72 1,751,500 23,663,279 13.510 12.44 12.44 12.45 12.32 12.64 1,901,445 12.445 -0.59%
2023-07-10 0 13.58 13.54 13.58 13.40 13.66 1,769,923 23,947,496 13.530 12.51 12.47 12.51 12.34 12.58 1,921,446 12.463 2.11%
2023-07-07 0 13.30 13.30 13.32 13.20 13.46 2,066,528 27,524,284 13.319 12.25 12.25 12.27 12.16 12.40 2,243,443 12.269 -0.75%
2023-07-06 0 13.40 13.40 13.42 13.24 13.64 3,767,693 50,699,327 13.456 12.34 12.34 12.36 12.20 12.56 4,090,244 12.395 -1.47%
2023-07-05 0 13.60 13.58 13.60 13.46 13.70 3,780,375 51,217,027 13.548 12.53 12.51 12.53 12.40 12.62 4,104,012 12.480 -1.31%
2023-07-04 0 13.78 13.78 13.80 13.64 13.88 1,252,020 17,241,668 13.771 12.69 12.69 12.71 12.56 12.79 1,359,205 12.685 0.29%
2023-07-03 0 13.74 13.74 13.76 13.12 13.80 1,916,362 26,184,055 13.663 12.66 12.66 12.67 12.09 12.71 2,080,421 12.586 3.31%
2023-06-30 0 13.30 13.30 13.32 13.16 13.48 3,240,000 43,184,265 13.328 12.25 12.25 12.27 12.12 12.42 3,517,375 12.277 1.37%
2023-06-29 0 13.12 13.10 13.12 12.98 13.36 4,612,500 60,642,700 13.147 12.09 12.07 12.09 11.96 12.31 5,007,375 12.111 -1.65%
2023-06-28 0 13.34 13.34 13.36 13.08 13.46 4,298,034 57,076,964 13.280 12.29 12.29 12.31 12.05 12.40 4,665,987 12.233 1.06%
2023-06-27 0 13.20 13.20 13.24 12.98 13.48 3,085,793 40,440,260 13.105 12.16 12.16 12.20 11.96 12.42 3,349,967 12.072 -0.45%
2023-06-26 0 13.26 13.24 13.26 12.94 13.40 3,255,500 43,045,710 13.222 12.21 12.20 12.21 11.92 12.34 3,534,202 12.180 -0.60%
2023-06-23 0 13.34 13.32 13.34 13.22 13.94 2,431,043 32,687,792 13.446 12.29 12.27 12.29 12.18 12.84 2,639,164 12.386 -4.44%
2023-06-21 0 13.96 13.94 13.96 13.90 14.22 2,414,707 33,832,112 14.011 12.86 12.84 12.86 12.80 13.10 2,621,429 12.906 -2.79%
2023-06-20 0 14.36 14.34 14.36 14.22 14.80 1,887,000 27,096,440 14.360 13.23 13.21 13.23 13.10 13.63 2,048,546 13.227 -3.64%
2023-06-19 0 14.96 14.92 14.96 14.74 15.20 1,115,516 16,649,287 14.925 13.73 13.69 13.73 13.52 13.95 1,215,746 13.695 -1.84%
2023-06-16 0 15.24 15.22 15.24 14.88 15.32 3,481,768 52,852,553 15.180 13.98 13.97 13.98 13.65 14.06 3,794,609 13.928 2.28%
2023-06-15 0 14.90 14.90 14.92 14.66 14.94 1,245,235 18,431,256 14.801 13.67 13.67 13.69 13.45 13.71 1,357,121 13.581 1.50%
2023-06-14 0 14.68 14.68 14.72 14.58 15.06 1,290,000 19,012,726 14.739 13.47 13.47 13.51 13.38 13.82 1,405,908 13.523 -1.87%
2023-06-13 0 14.96 14.92 14.96 14.82 15.10 1,228,347 18,349,454 14.938 13.73 13.69 13.73 13.60 13.86 1,338,715 13.707 0.00%
2023-06-12 0 14.96 14.96 15.00 14.68 15.06 1,579,570 23,537,368 14.901 13.73 13.73 13.76 13.47 13.82 1,721,496 13.673 0.54%
2023-06-09 0 14.88 14.88 14.90 14.86 15.82 2,610,266 39,205,905 15.020 13.65 13.65 13.67 13.63 14.52 2,844,801 13.782 -3.12%
2023-06-08 0 15.36 15.36 15.38 15.08 15.48 1,960,000 30,099,927 15.357 14.09 14.09 14.11 13.84 14.20 2,136,108 14.091 1.05%
2023-06-07 0 15.20 15.20 15.22 15.00 15.34 2,132,556 32,383,949 15.186 13.95 13.95 13.97 13.76 14.08 2,324,168 13.934 1.06%
2023-06-06 0 15.04 15.00 15.04 14.64 15.08 2,583,419 38,545,611 14.920 13.80 13.76 13.80 13.43 13.84 2,815,542 13.690 -0.92%
2023-06-05 0 15.18 15.18 15.20 14.86 15.26 1,678,157 25,386,838 15.128 13.93 13.93 13.95 13.63 14.00 1,828,941 13.881 1.61%
2023-06-02 0 14.94 14.90 14.94 14.48 15.18 4,008,240 59,825,771 14.926 13.71 13.67 13.71 13.29 13.93 4,368,385 13.695 3.61%
2023-06-01 0 14.42 14.32 14.42 14.04 14.50 3,643,692 52,241,258 14.337 13.23 13.14 13.23 12.88 13.30 3,971,082 13.155 0.98%
2023-05-31 0 14.28 14.26 14.28 14.02 14.48 6,368,100 90,670,424 14.238 13.10 13.08 13.10 12.86 13.29 6,940,281 13.064 -0.56%
2023-05-30 0 14.36 14.34 14.36 13.80 14.46 1,875,000 26,885,536 14.339 13.18 13.16 13.18 12.66 13.27 2,043,471 13.157 2.13%
2023-05-29 0 14.06 14.00 14.06 13.98 14.50 1,953,000 27,664,730 14.165 12.90 12.85 12.90 12.83 13.30 2,128,479 12.997 0.86%
2023-05-25 0 13.94 13.92 13.94 13.72 14.06 2,586,194 35,971,713 13.909 12.79 12.77 12.79 12.59 12.90 2,818,566 12.762 -0.71%
2023-05-24 0 14.04 14.02 14.04 13.92 14.50 3,906,000 54,996,019 14.080 12.88 12.86 12.88 12.77 13.30 4,256,958 12.919 -3.57%
2023-05-23 0 14.56 14.54 14.56 14.42 14.84 2,629,000 38,234,550 14.543 13.36 13.34 13.36 13.23 13.62 2,865,219 13.344 -1.09%
2023-05-22 0 14.72 14.70 14.72 14.34 14.78 1,448,400 21,251,804 14.673 13.51 13.49 13.51 13.16 13.56 1,578,540 13.463 2.79%
2023-05-19 0 14.32 14.32 14.34 14.12 14.44 4,004,002 57,326,293 14.317 13.14 13.14 13.16 12.96 13.25 4,363,766 13.137 0.14%
2023-05-18 0 14.30 14.30 14.34 14.12 14.46 2,028,899 28,987,639 14.287 13.12 13.12 13.16 12.96 13.27 2,211,198 13.109 0.00%
2023-05-17 0 14.30 14.28 14.34 14.26 14.60 1,711,098 24,586,085 14.369 13.12 13.10 13.16 13.08 13.40 1,864,842 13.184 -1.38%
2023-05-16 0 14.50 14.50 14.52 14.28 14.74 2,334,464 33,757,418 14.460 13.30 13.30 13.32 13.10 13.52 2,544,218 13.268 -0.68%
2023-05-15 0 14.60 14.58 14.60 14.34 14.72 2,555,668 37,245,736 14.574 13.40 13.38 13.40 13.16 13.51 2,785,298 13.372 0.83%
2023-05-12 0 14.48 14.46 14.48 14.32 14.78 2,466,849 35,691,167 14.468 13.29 13.27 13.29 13.14 13.56 2,688,498 13.276 -1.50%
2023-05-11 0 14.70 14.70 14.76 14.46 14.80 1,705,588 24,969,052 14.640 13.49 13.49 13.54 13.27 13.58 1,858,837 13.433 0.14%
2023-05-10 0 14.68 14.64 14.68 14.30 14.76 3,429,001 49,743,704 14.507 13.47 13.43 13.47 13.12 13.54 3,737,100 13.311 0.14%
2023-05-09 0 14.66 14.64 14.66 14.54 14.90 1,964,000 28,883,980 14.707 13.45 13.43 13.45 13.34 13.67 2,140,468 13.494 -2.27%
2023-05-08 0 15.00 14.98 15.00 14.66 15.30 4,236,578 63,320,320 14.946 13.76 13.74 13.76 13.45 14.04 4,617,239 13.714 -0.66%
2023-05-05 0 15.10 15.10 15.12 14.86 15.28 2,619,154 39,510,054 15.085 13.86 13.86 13.87 13.63 14.02 2,854,488 13.841 0.13%
2023-05-04 0 15.08 15.08 15.14 14.86 15.28 3,499,524 52,624,617 15.038 13.84 13.84 13.89 13.63 14.02 3,813,960 13.798 -0.53%
2023-05-03 0 15.16 15.10 15.16 14.86 15.16 833,000 12,513,842 15.023 13.91 13.86 13.91 13.63 13.91 907,846 13.784 0.40%
2023-05-02 0 15.10 15.10 15.12 15.06 15.76 1,250,900 19,033,109 15.216 13.86 13.86 13.87 13.82 14.46 1,363,295 13.961 -3.33%
2023-04-28 0 15.62 15.58 15.62 15.10 15.64 3,092,608 47,951,622 15.505 14.33 14.30 14.33 13.86 14.35 3,370,482 14.227 3.58%
2023-04-27 0 15.08 15.06 15.10 14.82 15.12 1,466,012 21,977,508 14.991 13.84 13.82 13.86 13.60 13.87 1,597,735 13.755 0.27%
2023-04-26 0 15.04 14.98 15.04 14.74 15.22 4,409,562 66,011,082 14.970 13.80 13.74 13.80 13.52 13.97 4,805,766 13.736 1.76%
2023-04-25 0 14.78 14.78 14.80 14.40 15.18 4,300,108 63,162,997 14.689 13.56 13.56 13.58 13.21 13.93 4,686,477 13.478 -1.99%
2023-04-24 0 15.08 15.08 15.10 14.86 15.36 3,221,865 48,526,852 15.062 13.84 13.84 13.86 13.63 14.09 3,511,353 13.820 -1.31%
2023-04-21 0 15.28 15.22 15.28 15.14 15.42 2,971,432 45,320,297 15.252 14.02 13.97 14.02 13.89 14.15 3,238,418 13.995 -1.93%
2023-04-20 0 15.58 15.58 15.60 15.36 15.86 3,949,700 61,733,683 15.630 14.30 14.30 14.31 14.09 14.55 4,304,585 14.341 -0.76%
2023-04-19 0 15.70 15.68 15.72 15.32 15.80 3,323,911 52,023,363 15.651 14.41 14.39 14.42 14.06 14.50 3,622,568 14.361 1.42%
2023-04-18 0 15.48 15.46 15.48 15.28 15.62 2,352,416 36,230,862 15.402 14.20 14.19 14.20 14.02 14.33 2,563,783 14.132 0.13%
2023-04-17 0 15.46 15.44 15.46 15.06 15.48 1,940,514 29,707,379 15.309 14.19 14.17 14.19 13.82 14.20 2,114,871 14.047 2.25%
2023-04-14 0 15.12 15.12 15.14 14.88 15.64 5,273,139 79,609,834 15.097 13.87 13.87 13.89 13.65 14.35 5,746,936 13.853 -0.66%
2023-04-13 0 15.22 15.20 15.22 14.92 15.34 2,028,862 30,742,208 15.152 13.97 13.95 13.97 13.69 14.08 2,211,157 13.903 -0.39%
2023-04-12 0 15.28 15.22 15.28 14.92 15.34 2,487,870 37,821,273 15.202 14.02 13.97 14.02 13.69 14.08 2,711,408 13.949 1.19%
2023-04-11 0 15.10 15.08 15.10 14.90 15.68 7,648,669 116,047,853 15.172 13.86 13.84 13.86 13.67 14.39 8,335,910 13.921 -1.44%
2023-04-06 0 15.32 15.30 15.32 14.88 15.40 7,074,554 107,004,261 15.125 14.06 14.04 14.06 13.65 14.13 7,710,210 13.878 1.73%
2023-04-04 0 15.06 15.04 15.06 14.62 15.30 6,247,901 93,338,527 14.939 13.82 13.80 13.82 13.41 14.04 6,809,282 13.708 0.13%
2023-04-03 0 15.04 15.02 15.04 14.82 15.26 4,372,100 65,564,857 14.996 13.80 13.78 13.80 13.60 14.00 4,764,938 13.760 2.59%
2023-03-31 0 14.66 14.66 14.68 14.50 15.00 4,057,288 59,777,267 14.733 13.45 13.45 13.47 13.30 13.76 4,421,840 13.519 -0.14%
2023-03-30 0 14.68 14.68 14.70 14.42 15.30 3,695,428 54,179,677 14.661 13.47 13.47 13.49 13.23 14.04 4,027,466 13.453 -2.13%
2023-03-29 0 15.00 14.98 15.00 14.64 15.28 4,586,554 68,418,489 14.917 13.76 13.74 13.76 13.43 14.02 4,998,661 13.687 0.81%
2023-03-28 0 14.88 14.84 14.88 14.74 15.40 6,499,425 97,134,789 14.945 13.65 13.62 13.65 13.52 14.13 7,083,405 13.713 -1.72%
2023-03-27 0 15.14 15.14 15.16 15.04 16.44 7,307,206 112,160,664 15.349 13.89 13.89 13.91 13.80 15.08 7,963,766 14.084 -7.91%
2023-03-24 0 16.44 16.42 16.44 16.10 16.66 2,859,790 46,726,921 16.339 15.08 15.07 15.08 14.77 15.29 3,116,745 14.992 -0.84%
2023-03-23 0 16.58 16.56 16.60 15.80 16.70 5,153,620 84,634,313 16.422 15.21 15.19 15.23 14.50 15.32 5,616,678 15.068 2.09%
2023-03-22 0 16.24 16.22 16.24 15.60 16.34 7,009,645 112,491,305 16.048 14.90 14.88 14.90 14.31 14.99 7,639,469 14.725 4.91%
2023-03-21 0 15.48 15.46 15.48 14.86 16.20 5,019,693 77,104,982 15.360 14.20 14.19 14.20 13.63 14.86 5,470,718 14.094 -2.89%
2023-03-20 0 15.94 15.94 15.96 15.68 16.40 3,684,808 58,678,957 15.925 14.63 14.63 14.64 14.39 15.05 4,015,892 14.612 -2.45%
2023-03-17 0 16.34 16.34 16.36 15.74 16.46 4,009,338 65,390,055 16.309 14.99 14.99 15.01 14.44 15.10 4,369,581 14.965 5.01%
2023-03-16 0 15.56 15.54 15.56 15.32 15.78 1,459,344 22,621,361 15.501 14.28 14.26 14.28 14.06 14.48 1,590,468 14.223 0.00%
2023-03-15 0 15.56 15.56 15.62 15.32 15.90 3,513,636 55,186,282 15.706 14.28 14.28 14.33 14.06 14.59 3,829,340 14.411 0.78%
2023-03-14 0 15.44 15.44 15.46 15.38 16.38 5,605,798 87,415,226 15.594 14.17 14.17 14.19 14.11 15.03 6,109,485 14.308 -3.74%
2023-03-13 0 16.04 16.02 16.04 15.36 16.12 3,782,894 60,241,393 15.925 14.72 14.70 14.72 14.09 14.79 4,122,791 14.612 3.62%
2023-03-10 0 15.48 15.46 15.48 15.14 15.60 3,654,903 56,390,159 15.429 14.20 14.19 14.20 13.89 14.31 3,983,300 14.157 -1.28%
2023-03-09 0 15.68 15.68 15.70 15.68 16.38 6,534,856 103,665,374 15.863 14.39 14.39 14.41 14.39 15.03 7,122,020 14.556 -3.21%
2023-03-08 0 16.20 16.16 16.20 15.80 16.28 1,810,000 29,167,206 16.114 14.86 14.83 14.86 14.50 14.94 1,972,630 14.786 0.00%
2023-03-07 0 16.20 16.18 16.20 16.08 17.02 2,770,080 45,564,568 16.449 14.86 14.85 14.86 14.75 15.62 3,018,975 15.093 -3.11%
2023-03-06 0 16.72 16.70 16.72 15.90 17.28 5,697,200 95,557,136 16.773 15.34 15.32 15.34 14.59 15.86 6,209,100 15.390 3.98%
2023-03-03 0 16.08 16.08 16.10 15.94 16.48 2,784,347 44,806,012 16.092 14.75 14.75 14.77 14.63 15.12 3,034,524 14.765 -1.11%
2023-03-02 0 16.26 16.24 16.26 15.90 16.36 3,308,455 53,522,948 16.178 14.92 14.90 14.92 14.59 15.01 3,605,723 14.844 1.25%
2023-03-01 0 16.06 16.06 16.10 15.24 16.14 3,599,595 57,325,931 15.926 14.74 14.74 14.77 13.98 14.81 3,923,023 14.613 3.75%
2023-02-28 0 15.48 15.48 15.50 15.44 16.02 4,536,002 70,708,733 15.588 14.20 14.20 14.22 14.17 14.70 4,943,567 14.303 -1.65%
2023-02-27 0 15.74 15.74 15.78 15.40 15.90 2,345,128 36,824,426 15.703 14.44 14.44 14.48 14.13 14.59 2,555,840 14.408 0.90%
2023-02-24 0 15.60 15.60 15.64 15.42 15.84 2,131,600 33,371,971 15.656 14.31 14.31 14.35 14.15 14.53 2,323,127 14.365 -1.02%
2023-02-23 0 15.76 15.74 15.76 15.36 15.88 1,462,678 22,964,475 15.700 14.46 14.44 14.46 14.09 14.57 1,594,101 14.406 0.64%
2023-02-22 0 15.66 15.66 15.68 15.50 15.84 1,242,766 19,477,077 15.672 14.37 14.37 14.39 14.22 14.53 1,354,430 14.380 -0.51%
2023-02-21 0 15.74 15.74 15.76 15.54 16.30 1,981,099 31,244,886 15.771 14.44 14.44 14.46 14.26 14.96 2,159,103 14.471 -2.60%
2023-02-20 0 16.16 16.14 16.16 15.68 16.24 1,898,223 30,409,393 16.020 14.83 14.81 14.83 14.39 14.90 2,068,780 14.699 1.64%
2023-02-17 0 15.90 15.90 15.92 15.82 16.42 2,117,500 33,891,070 16.005 14.59 14.59 14.61 14.52 15.07 2,307,760 14.686 -2.33%
2023-02-16 0 16.28 16.26 16.28 16.12 16.68 1,558,100 25,543,491 16.394 14.94 14.92 14.94 14.79 15.30 1,698,097 15.042 0.99%
2023-02-15 0 16.12 16.08 16.12 15.94 16.48 2,555,065 41,252,820 16.146 14.79 14.75 14.79 14.63 15.12 2,784,640 14.814 -1.47%
2023-02-14 0 16.36 16.34 16.36 16.32 16.70 2,380,615 39,211,977 16.471 15.01 14.99 15.01 14.97 15.32 2,594,516 15.113 -0.37%
2023-02-13 0 16.42 16.42 16.44 15.96 16.44 2,795,457 45,619,541 16.319 15.07 15.07 15.08 14.64 15.08 3,046,632 14.974 1.99%
2023-02-10 0 16.10 16.10 16.12 15.82 16.48 2,316,000 37,217,363 16.070 14.77 14.77 14.79 14.52 15.12 2,524,095 14.745 -1.95%
2023-02-09 0 16.42 16.40 16.42 15.86 16.42 2,815,440 45,603,825 16.198 15.07 15.05 15.07 14.55 15.07 3,068,410 14.862 2.24%
2023-02-08 0 16.06 16.06 16.08 15.88 16.54 5,424,304 87,277,110 16.090 14.74 14.74 14.75 14.57 15.18 5,911,684 14.763 -1.11%
2023-02-07 0 16.24 16.24 16.30 15.94 16.48 4,049,872 65,981,605 16.292 14.90 14.90 14.96 14.63 15.12 4,413,757 14.949 1.37%
2023-02-06 0 16.02 16.02 16.04 15.74 16.48 3,942,616 63,107,387 16.006 14.70 14.70 14.72 14.44 15.12 4,296,864 14.687 -2.32%
2023-02-03 0 16.40 16.38 16.40 16.16 16.54 3,288,526 53,747,546 16.344 15.05 15.03 15.05 14.83 15.18 3,584,004 14.997 0.24%
2023-02-02 0 16.36 16.36 16.38 16.32 16.90 2,894,784 47,760,193 16.499 15.01 15.01 15.03 14.97 15.51 3,154,883 15.138 -1.21%
2023-02-01 0 16.56 16.56 16.58 16.12 16.66 3,889,413 63,876,994 16.423 15.19 15.19 15.21 14.79 15.29 4,238,881 15.069 1.72%
2023-01-31 0 16.28 16.28 16.30 16.10 16.94 6,840,221 111,895,728 16.358 14.94 14.94 14.96 14.77 15.54 7,454,822 15.010 -0.12%
2023-01-30 0 16.30 16.28 16.30 16.20 17.54 5,724,514 94,978,849 16.592 14.96 14.94 14.96 14.86 16.09 6,238,868 15.224 -5.23%
2023-01-27 0 17.20 17.20 17.22 16.80 17.32 6,524,829 111,869,064 17.145 15.78 15.78 15.80 15.41 15.89 7,111,092 15.732 2.02%
2023-01-26 0 16.86 16.86 16.88 16.64 17.04 3,196,629 53,824,365 16.838 15.47 15.47 15.49 15.27 15.64 3,483,850 15.450 -0.12%
2023-01-20 0 16.88 16.88 16.90 16.56 16.96 1,801,330 30,154,026 16.740 15.49 15.49 15.51 15.19 15.56 1,963,181 15.360 0.72%
2023-01-19 0 16.76 16.76 16.78 16.54 17.00 1,648,760 27,687,260 16.793 15.38 15.38 15.40 15.18 15.60 1,796,903 15.408 -0.59%
2023-01-18 0 16.86 16.84 16.86 16.22 17.04 5,899,555 99,084,614 16.795 15.47 15.45 15.47 14.88 15.64 6,429,636 15.411 -0.12%
2023-01-17 0 16.88 16.86 16.88 16.52 17.08 4,406,719 74,103,508 16.816 15.49 15.47 15.49 15.16 15.67 4,802,667 15.430 -0.12%
2023-01-16 0 16.90 16.88 16.90 16.70 17.54 4,202,966 71,170,114 16.933 15.51 15.49 15.51 15.32 16.09 4,580,607 15.537 -1.97%
2023-01-13 0 17.24 17.24 17.26 16.94 17.28 3,117,223 53,451,803 17.147 15.82 15.82 15.84 15.54 15.86 3,397,309 15.734 0.70%
2023-01-12 0 17.12 17.08 17.12 16.82 17.40 6,222,901 106,097,334 17.049 15.71 15.67 15.71 15.43 15.97 6,782,035 15.644 -0.93%
2023-01-11 0 17.28 17.28 17.30 17.00 17.90 10,698,699 184,952,959 17.287 15.86 15.86 15.87 15.60 16.42 11,659,989 15.862 -2.92%
2023-01-10 0 17.80 17.76 17.80 17.00 17.98 8,332,800 145,818,911 17.499 16.33 16.30 16.33 15.60 16.50 9,081,511 16.057 -1.00%
2023-01-09 0 17.98 17.96 17.98 17.76 18.30 3,839,189 69,433,132 18.085 16.50 16.48 16.50 16.30 16.79 4,184,144 16.594 1.12%
2023-01-06 0 17.78 17.74 17.78 17.44 18.10 6,922,388 123,260,110 17.806 16.31 16.28 16.31 16.00 16.61 7,544,372 16.338 -1.22%
2023-01-05 0 18.00 17.94 18.00 17.74 18.40 4,788,681 86,089,373 17.978 16.52 16.46 16.52 16.28 16.88 5,218,949 16.496 0.33%
2023-01-04 0 17.94 17.92 17.94 17.04 18.00 5,787,186 102,357,043 17.687 16.46 16.44 16.46 15.64 16.52 6,307,171 16.229 3.94%
2023-01-03 0 17.26 17.22 17.26 16.10 17.48 4,344,384 74,325,229 17.108 15.84 15.80 15.84 14.77 16.04 4,734,732 15.698 4.61%
2022-12-30 0 16.50 16.50 16.56 16.34 16.90 2,906,586 48,164,621 16.571 15.14 15.14 15.19 14.99 15.51 3,167,746 15.205 0.00%
2022-12-29 0 16.50 16.48 16.50 16.10 16.66 4,576,500 74,935,983 16.374 15.14 15.12 15.14 14.77 15.29 4,987,703 15.024 -0.12%
2022-12-28 0 16.52 16.52 16.56 16.26 17.36 7,433,000 122,882,689 16.532 15.16 15.16 15.19 14.92 15.93 8,100,863 15.169 -2.25%
2022-12-23 0 16.90 16.86 16.90 16.36 17.34 4,149,572 70,267,819 16.934 15.51 15.47 15.51 15.01 15.91 4,522,416 15.538 0.72%
2022-12-22 0 16.78 16.74 16.78 16.46 16.86 6,280,325 104,987,572 16.717 15.40 15.36 15.40 15.10 15.47 6,844,619 15.339 2.07%
2022-12-21 0 16.44 16.42 16.44 15.60 16.62 3,567,095 58,471,119 16.392 15.08 15.07 15.08 14.31 15.25 3,887,602 15.040 4.98%
2022-12-20 0 15.66 15.62 15.66 15.32 15.90 2,169,432 33,819,988 15.589 14.37 14.33 14.37 14.06 14.59 2,364,358 14.304 -2.37%
2022-12-19 0 16.04 15.98 16.04 15.66 16.28 3,144,546 50,190,577 15.961 14.72 14.66 14.72 14.37 14.94 3,427,087 14.645 2.04%
2022-12-16 0 15.72 15.70 15.72 15.36 15.84 7,543,111 117,987,921 15.642 14.42 14.41 14.42 14.09 14.53 8,220,868 14.352 0.51%
2022-12-15 0 15.64 15.64 15.66 15.48 16.42 3,005,474 47,172,586 15.696 14.35 14.35 14.37 14.20 15.07 3,275,519 14.402 -4.17%
2022-12-14 0 16.32 16.32 16.34 15.94 16.74 7,326,644 119,760,012 16.346 14.97 14.97 14.99 14.63 15.36 7,984,951 14.998 0.99%
2022-12-13 0 16.16 16.14 16.16 15.92 16.60 4,817,403 78,204,908 16.234 14.83 14.81 14.83 14.61 15.23 5,250,252 14.895 1.51%
2022-12-12 0 15.92 15.90 15.92 15.62 16.16 3,099,054 49,351,579 15.925 14.61 14.59 14.61 14.33 14.83 3,377,507 14.612 -0.50%
2022-12-09 0 16.00 16.00 16.02 15.80 16.30 8,721,400 139,523,447 15.998 14.68 14.68 14.70 14.50 14.96 9,505,027 14.679 -1.23%
2022-12-08 0 16.20 16.18 16.20 14.94 16.30 6,717,462 106,221,932 15.813 14.86 14.85 14.86 13.71 14.96 7,321,033 14.509 9.16%
2022-12-07 0 14.84 14.82 14.84 14.74 16.20 8,867,353 136,153,445 15.354 13.62 13.60 13.62 13.52 14.86 9,664,094 14.089 -5.12%
2022-12-06 0 15.64 15.64 15.68 15.20 15.98 3,653,827 57,176,489 15.648 14.35 14.35 14.39 13.95 14.66 3,982,127 14.358 -1.51%
2022-12-05 0 15.88 15.88 15.90 15.00 15.98 8,446,568 132,179,527 15.649 14.57 14.57 14.59 13.76 14.66 9,205,501 14.359 4.89%
2022-12-02 0 15.14 15.14 15.18 14.98 16.10 5,176,464 79,912,172 15.438 13.89 13.89 13.93 13.74 14.77 5,641,575 14.165 -3.69%
2022-12-01 0 15.72 15.70 15.72 15.26 16.48 7,591,500 120,228,570 15.837 14.42 14.41 14.42 14.00 15.12 8,273,605 14.532 0.13%
2022-11-30 0 15.70 15.60 15.70 13.92 15.80 11,399,921 174,130,188 15.275 14.41 14.31 14.41 12.77 14.50 12,424,216 14.015 10.10%
2022-11-29 0 14.26 14.22 14.26 13.26 14.26 5,117,907 70,792,034 13.832 13.08 13.05 13.08 12.17 13.08 5,577,756 12.692 7.22%
2022-11-28 0 13.30 13.28 13.30 12.64 13.46 1,670,912 22,009,109 13.172 12.20 12.19 12.20 11.60 12.35 1,821,045 12.086 -0.75%
2022-11-25 0 13.40 13.40 13.42 13.22 13.54 1,209,000 16,107,410 13.323 12.30 12.30 12.31 12.13 12.42 1,317,630 12.225 -2.33%
2022-11-24 0 13.72 13.72 13.74 13.52 13.92 957,140 13,125,109 13.713 12.59 12.59 12.61 12.41 12.77 1,043,140 12.582 1.33%
2022-11-23 0 13.54 13.52 13.54 13.20 13.96 2,769,082 37,491,132 13.539 12.42 12.41 12.42 12.11 12.81 3,017,887 12.423 -0.44%
2022-11-22 0 13.60 13.58 13.60 13.48 14.04 1,720,474 23,526,570 13.674 12.48 12.46 12.48 12.37 12.88 1,875,060 12.547 -2.72%
2022-11-21 0 13.98 13.98 14.00 13.74 14.26 2,192,014 30,751,887 14.029 12.83 12.83 12.85 12.61 13.08 2,388,969 12.872 -3.05%
2022-11-18 0 14.42 14.40 14.42 14.34 14.86 3,072,176 44,881,417 14.609 13.23 13.21 13.23 13.16 13.63 3,348,214 13.405 1.55%
2022-11-17 0 14.20 14.20 14.22 13.84 14.40 2,162,182 30,605,361 14.155 13.03 13.03 13.05 12.70 13.21 2,356,456 12.988 -1.11%
2022-11-16 0 14.36 14.36 14.38 14.02 14.78 2,783,056 40,135,401 14.421 13.18 13.18 13.19 12.86 13.56 3,033,117 13.232 0.00%
2022-11-15 0 14.36 14.34 14.36 13.40 14.48 4,281,557 61,290,722 14.315 13.18 13.16 13.18 12.30 13.29 4,666,260 13.135 2.28%
2022-11-14 0 14.04 14.04 14.06 13.60 14.34 4,726,854 66,414,832 14.051 12.88 12.88 12.90 12.48 13.16 5,151,567 12.892 0.29%
2022-11-11 0 14.00 14.00 14.02 13.08 14.16 7,600,000 103,713,740 13.647 12.85 12.85 12.86 12.00 12.99 8,282,868 12.521 8.53%
2022-11-10 0 12.90 12.90 12.92 12.68 12.98 1,358,000 17,410,150 12.820 11.84 11.84 11.85 11.63 11.91 1,480,018 11.763 -1.38%
2022-11-09 0 13.08 13.06 13.08 12.96 13.46 1,159,247 15,200,422 13.112 12.00 11.98 12.00 11.89 12.35 1,263,407 12.031 -2.24%
2022-11-08 0 13.38 13.36 13.38 13.00 13.70 3,351,500 44,380,210 13.242 12.28 12.26 12.28 11.93 12.57 3,652,636 12.150 -0.30%
2022-11-07 0 13.42 13.36 13.42 12.84 13.46 3,543,980 47,080,274 13.285 12.31 12.26 12.31 11.78 12.35 3,862,410 12.189 1.21%
2022-11-04 0 13.26 13.22 13.26 12.66 13.70 5,286,790 69,993,189 13.239 12.17 12.13 12.17 11.62 12.57 5,761,814 12.148 5.57%
2022-11-03 0 12.56 12.52 12.56 12.46 13.00 7,292,930 91,826,888 12.591 11.52 11.49 11.52 11.43 11.93 7,948,208 11.553 -5.28%
2022-11-02 0 13.26 13.26 13.32 11.80 13.40 3,892,152 50,289,806 12.921 12.17 12.17 12.22 10.83 12.30 4,241,866 11.856 6.94%
2022-11-01 0 12.40 12.40 12.42 11.24 12.68 4,375,113 52,957,796 12.104 11.38 11.38 11.40 10.31 11.63 4,768,222 11.106 8.77%
2022-10-31 0 11.40 11.40 11.42 11.08 11.64 2,705,000 30,775,118 11.377 10.46 10.46 10.48 10.17 10.68 2,948,047 10.439 0.35%
2022-10-28 0 11.36 11.32 11.36 11.12 11.82 2,234,401 25,329,181 11.336 10.42 10.39 10.42 10.20 10.85 2,435,164 10.401 -3.40%
2022-10-27 0 11.76 11.74 11.76 11.70 12.28 2,308,000 27,501,938 11.916 10.79 10.77 10.79 10.74 11.27 2,515,376 10.934 -1.01%
2022-10-26 0 11.88 11.88 11.90 11.62 12.16 2,711,396 32,168,121 11.864 10.90 10.90 10.92 10.66 11.16 2,955,018 10.886 -0.17%
2022-10-25 0 11.90 11.90 11.92 11.46 12.06 3,418,420 40,329,259 11.798 10.92 10.92 10.94 10.52 11.07 3,725,569 10.825 0.34%
2022-10-24 0 11.86 11.84 11.86 11.48 12.68 5,460,208 65,027,994 11.909 10.88 10.86 10.88 10.53 11.63 5,950,814 10.928 -5.87%
2022-10-21 0 12.60 12.54 12.60 12.42 12.74 1,410,034 17,751,072 12.589 11.56 11.51 11.56 11.40 11.69 1,536,727 11.551 0.80%
2022-10-20 0 12.50 12.50 12.52 11.92 12.76 3,835,437 47,492,099 12.382 11.47 11.47 11.49 10.94 11.71 4,180,055 11.362 0.64%
2022-10-19 0 12.42 12.40 12.42 12.32 12.76 1,599,836 20,003,613 12.504 11.40 11.38 11.40 11.30 11.71 1,743,583 11.473 -0.96%
2022-10-18 0 12.54 12.52 12.54 12.24 12.78 2,899,554 36,243,696 12.500 11.51 11.49 11.51 11.23 11.73 3,160,082 11.469 2.45%
2022-10-17 0 12.24 12.24 12.26 11.66 12.46 2,421,000 29,217,270 12.068 11.23 11.23 11.25 10.70 11.43 2,638,529 11.073 1.32%
2022-10-14 0 12.08 12.08 12.10 12.08 12.52 3,144,124 38,350,486 12.198 11.08 11.08 11.10 11.08 11.49 3,426,627 11.192 -0.49%
2022-10-13 0 12.14 12.12 12.14 11.88 12.40 5,382,923 65,814,571 12.227 11.14 11.12 11.14 10.90 11.38 5,866,584 11.219 0.00%
2022-10-12 0 12.14 12.14 12.16 11.80 12.42 4,396,000 52,883,726 12.030 11.14 11.14 11.16 10.83 11.40 4,790,985 11.038 0.00%
2022-10-11 0 12.14 12.14 12.16 12.08 12.76 2,089,234 25,678,363 12.291 11.14 11.14 11.16 11.08 11.71 2,276,954 11.278 -4.11%
2022-10-10 0 12.66 12.64 12.66 12.54 12.96 1,773,317 22,585,802 12.736 11.62 11.60 11.62 11.51 11.89 1,932,651 11.686 -2.91%
2022-10-07 0 13.04 13.04 13.06 13.00 13.36 2,643,725 34,789,596 13.159 11.96 11.96 11.98 11.93 12.26 2,881,267 12.074 -1.51%
2022-10-06 0 13.24 13.22 13.24 12.72 13.34 2,675,810 35,036,792 13.094 12.15 12.13 12.15 11.67 12.24 2,916,234 12.014 3.44%
2022-10-05 0 12.80 12.80 12.82 12.18 12.92 1,828,675 23,113,359 12.639 11.74 11.74 11.76 11.18 11.85 1,992,983 11.597 8.29%
2022-10-03 0 11.82 11.80 11.82 11.64 12.50 1,196,777 14,231,578 11.892 10.85 10.83 10.85 10.68 11.47 1,304,309 10.911 -1.66%
2022-09-30 0 12.02 12.02 12.04 11.68 12.18 2,162,712 25,908,938 11.980 11.03 11.03 11.05 10.72 11.18 2,357,034 10.992 -0.33%
2022-09-29 0 12.06 12.04 12.06 11.94 12.40 1,848,256 22,403,004 12.121 11.07 11.05 11.07 10.96 11.38 2,014,324 11.122 -0.82%
2022-09-28 0 12.16 12.16 12.20 12.12 12.66 2,216,744 27,218,589 12.279 11.16 11.16 11.19 11.12 11.62 2,415,921 11.266 -5.59%
2022-09-27 0 12.88 12.88 12.90 12.30 13.00 1,866,644 23,688,387 12.690 11.82 11.82 11.84 11.29 11.93 2,034,364 11.644 2.88%
2022-09-26 0 12.52 12.52 12.56 12.12 12.74 2,339,826 29,378,312 12.556 11.49 11.49 11.52 11.12 11.69 2,550,062 11.521 1.79%
2022-09-23 0 12.30 12.30 12.32 12.18 12.68 2,104,358 26,037,594 12.373 11.29 11.29 11.30 11.18 11.63 2,293,437 11.353 -1.76%
2022-09-22 0 12.52 12.52 12.56 12.30 12.68 1,208,446 15,122,376 12.514 11.49 11.49 11.52 11.29 11.63 1,317,026 11.482 -1.57%
2022-09-21 0 12.72 12.72 12.76 12.62 12.80 1,010,000 12,847,770 12.721 11.67 11.67 11.71 11.58 11.74 1,100,750 11.672 -1.40%
2022-09-20 0 12.90 12.90 12.94 12.68 12.98 1,340,343 17,234,528 12.858 11.84 11.84 11.87 11.63 11.91 1,460,774 11.798 2.38%
2022-09-19 0 12.60 12.58 12.60 12.58 13.08 2,920,620 37,270,878 12.761 11.56 11.54 11.56 11.54 12.00 3,183,041 11.709 -0.79%
2022-09-16 0 12.70 12.70 12.74 12.62 13.00 3,537,044 44,987,228 12.719 11.65 11.65 11.69 11.58 11.93 3,854,851 11.670 -1.70%
2022-09-15 0 12.92 12.90 12.92 12.74 13.00 1,830,698 23,576,640 12.878 11.85 11.84 11.85 11.69 11.93 1,995,188 11.817 0.00%
2022-09-14 0 12.92 12.90 12.92 12.62 12.98 2,208,676 28,336,158 12.829 11.85 11.84 11.85 11.58 11.91 2,407,128 11.772 -1.07%
2022-09-13 0 13.06 13.04 13.06 12.98 13.50 2,220,560 29,282,487 13.187 11.98 11.96 11.98 11.91 12.39 2,420,080 12.100 -2.83%
2022-09-09 0 13.44 13.44 13.46 13.04 13.62 1,217,000 16,375,570 13.456 12.33 12.33 12.35 11.96 12.50 1,326,349 12.346 1.82%
2022-09-08 0 13.20 13.18 13.20 13.14 13.50 2,076,505 27,530,626 13.258 12.11 12.09 12.11 12.06 12.39 2,263,081 12.165 -1.93%
2022-09-07 0 13.46 13.46 13.48 13.32 13.68 1,216,579 16,348,319 13.438 12.35 12.35 12.37 12.22 12.55 1,325,890 12.330 -2.89%
2022-09-06 0 13.86 13.80 13.86 13.54 13.94 1,892,826 26,059,188 13.767 12.72 12.66 12.72 12.42 12.79 2,062,898 12.632 1.46%
2022-09-05 0 13.66 13.62 13.66 13.26 13.80 1,769,000 24,091,793 13.619 12.53 12.50 12.53 12.17 12.66 1,927,947 12.496 1.64%
2022-09-02 0 13.44 13.44 13.46 13.32 13.78 3,747,951 50,476,237 13.468 12.33 12.33 12.35 12.22 12.64 4,084,708 12.357 -1.47%
2022-09-01 0 13.64 13.62 13.64 13.54 14.18 3,830,000 52,703,076 13.761 12.52 12.50 12.52 12.42 13.01 4,174,130 12.626 -0.73%
2022-08-31 0 13.74 13.70 13.74 13.18 13.76 2,341,457 31,973,821 13.656 12.61 12.57 12.61 12.09 12.63 2,551,839 12.530 2.08%
2022-08-30 0 13.46 13.44 13.46 13.30 14.06 3,194,191 43,206,562 13.527 12.35 12.33 12.35 12.20 12.90 3,481,193 12.411 -3.58%
2022-08-29 0 13.96 13.94 13.96 13.02 14.12 3,725,700 50,962,890 13.679 12.81 12.79 12.81 11.95 12.96 4,060,458 12.551 -0.85%
2022-08-26 0 14.08 13.98 14.08 13.80 14.74 5,005,213 70,724,557 14.130 12.92 12.83 12.92 12.66 13.52 5,454,937 12.965 0.57%
2022-08-25 0 14.00 14.00 14.02 13.40 14.16 2,487,800 34,677,376 13.939 12.85 12.85 12.86 12.30 12.99 2,711,332 12.790 3.24%
2022-08-24 0 13.56 13.52 13.56 13.14 13.62 2,934,234 39,259,081 13.380 12.44 12.41 12.44 12.06 12.50 3,197,878 12.277 1.35%
2022-08-23 0 13.38 13.38 13.40 13.12 13.62 2,280,344 30,392,063 13.328 12.28 12.28 12.30 12.04 12.50 2,485,235 12.229 -1.04%
2022-08-22 0 13.52 13.48 13.52 13.08 13.62 1,860,191 24,838,928 13.353 12.41 12.37 12.41 12.00 12.50 2,027,331 12.252 2.74%
2022-08-19 0 13.16 13.14 13.18 13.06 13.36 907,234 11,929,112 13.149 12.08 12.06 12.09 11.98 12.26 988,750 12.065 -0.75%
2022-08-18 0 13.26 13.20 13.26 13.08 13.40 692,781 9,187,878 13.262 12.17 12.11 12.17 12.00 12.30 755,028 12.169 0.15%
2022-08-17 0 13.24 13.22 13.24 13.16 13.30 2,042,204 27,153,093 13.296 12.15 12.13 12.15 12.08 12.20 2,225,698 12.200 -0.75%
2022-08-16 0 13.34 13.32 13.34 13.24 13.68 2,626,000 35,407,423 13.483 12.24 12.22 12.24 12.15 12.55 2,861,949 12.372 -2.34%
2022-08-15 0 13.66 13.66 13.68 13.60 14.30 880,848 12,202,251 13.853 12.53 12.53 12.55 12.48 13.12 959,993 12.711 -1.87%
2022-08-12 0 13.92 13.90 13.92 13.30 14.04 2,651,000 36,484,060 13.762 12.77 12.75 12.77 12.20 12.88 2,889,195 12.628 2.96%
2022-08-11 0 13.52 13.50 13.52 13.22 13.60 2,001,234 26,906,373 13.445 12.41 12.39 12.41 12.13 12.48 2,181,047 12.336 0.60%
2022-08-10 0 13.44 13.42 13.44 13.24 13.78 1,077,000 14,483,930 13.448 12.33 12.31 12.33 12.15 12.64 1,173,770 12.340 -2.47%
2022-08-09 0 13.78 13.78 13.80 13.50 13.86 1,548,486 21,285,990 13.746 12.64 12.64 12.66 12.39 12.72 1,687,619 12.613 1.77%
2022-08-08 0 13.54 13.52 13.54 13.20 13.66 1,690,400 22,773,380 13.472 12.42 12.41 12.42 12.11 12.53 1,842,284 12.361 0.30%
2022-08-05 0 13.50 13.46 13.50 13.36 13.72 3,697,847 49,818,360 13.472 12.39 12.35 12.39 12.26 12.59 4,030,103 12.362 0.75%
2022-08-04 0 13.40 13.38 13.40 13.12 13.60 2,474,014 33,211,211 13.424 12.30 12.28 12.30 12.04 12.48 2,696,307 12.317 0.30%
2022-08-03 0 13.36 13.34 13.36 13.24 13.56 1,575,145 21,055,906 13.368 12.26 12.24 12.26 12.15 12.44 1,716,673 12.266 0.91%
2022-08-02 0 13.24 13.24 13.26 13.10 13.54 1,858,300 24,603,962 13.240 12.15 12.15 12.17 12.02 12.42 2,025,270 12.148 -3.36%
2022-08-01 0 13.70 13.66 13.70 12.74 13.82 2,717,066 36,645,445 13.487 12.57 12.53 12.57 11.69 12.68 2,961,197 12.375 5.22%
2022-07-29 0 13.02 13.02 13.04 12.94 14.30 3,079,795 41,073,924 13.337 11.95 11.95 11.96 11.87 13.12 3,356,518 12.237 -8.95%
2022-07-28 0 14.30 14.26 14.30 14.16 14.38 563,715 8,058,649 14.296 13.12 13.08 13.12 12.99 13.19 614,365 13.117 1.42%
2022-07-27 0 14.10 14.08 14.10 14.02 14.16 1,256,495 17,686,578 14.076 12.94 12.92 12.94 12.86 12.99 1,369,392 12.916 -0.28%
2022-07-26 0 14.14 14.14 14.18 13.92 14.40 1,175,850 16,708,466 14.210 12.97 12.97 13.01 12.77 13.21 1,281,501 13.038 -0.42%
2022-07-25 0 14.20 14.20 14.22 13.90 14.24 754,865 10,624,509 14.075 13.03 13.03 13.05 12.75 13.07 822,690 12.914 1.43%
2022-07-22 0 14.00 13.98 14.00 13.86 14.38 572,000 8,010,854 14.005 12.85 12.83 12.85 12.72 13.19 623,395 12.850 -1.13%
2022-07-21 0 14.16 14.12 14.16 13.74 14.34 626,069 8,861,878 14.155 12.99 12.96 12.99 12.61 13.16 682,322 12.988 0.43%
2022-07-20 0 14.10 14.10 14.14 13.96 14.40 1,114,173 15,785,335 14.168 12.94 12.94 12.97 12.81 13.21 1,214,283 13.000 1.44%
2022-07-19 0 13.90 13.88 13.90 13.76 14.18 1,395,543 19,408,807 13.908 12.75 12.74 12.75 12.63 13.01 1,520,934 12.761 -1.14%
2022-07-18 0 14.06 14.04 14.06 13.60 14.08 1,966,140 27,294,525 13.882 12.90 12.88 12.90 12.48 12.92 2,142,800 12.738 1.15%
2022-07-15 0 13.90 13.88 13.90 13.80 14.42 2,115,560 29,659,357 14.020 12.75 12.74 12.75 12.66 13.23 2,305,645 12.864 -2.39%
2022-07-14 0 14.24 14.20 14.24 14.10 14.38 901,000 12,811,520 14.219 13.07 13.03 13.07 12.94 13.19 981,956 13.047 0.28%
2022-07-13 0 14.20 14.18 14.20 14.04 14.46 1,875,168 26,755,397 14.268 13.03 13.01 13.03 12.88 13.27 2,043,654 13.092 0.42%
2022-07-12 0 14.14 14.14 14.16 14.06 14.50 1,670,841 23,734,213 14.205 12.97 12.97 12.99 12.90 13.30 1,820,968 13.034 -1.26%
2022-07-11 0 14.32 14.28 14.32 13.80 14.64 2,414,627 34,088,994 14.118 13.14 13.10 13.14 12.66 13.43 2,631,584 12.954 -2.85%
2022-07-08 0 14.74 14.74 14.76 14.66 15.12 3,304,313 48,966,717 14.819 13.52 13.52 13.54 13.45 13.87 3,601,209 13.597 0.27%
2022-07-07 0 14.70 14.68 14.70 14.00 14.70 2,336,670 33,840,149 14.482 13.49 13.47 13.49 12.85 13.49 2,546,622 13.288 2.94%
2022-07-06 0 14.28 14.24 14.28 13.86 14.66 6,686,151 94,891,568 14.192 13.10 13.07 13.10 12.72 13.45 7,286,909 13.022 -3.25%
2022-07-05 0 14.76 14.74 14.76 14.60 15.28 3,536,990 52,201,433 14.759 13.54 13.52 13.54 13.40 14.02 3,854,792 13.542 -3.40%
2022-07-04 0 15.28 15.18 15.28 14.92 15.32 2,590,503 39,221,535 15.141 14.02 13.93 14.02 13.69 14.06 2,823,263 13.892 0.26%
2022-06-30 0 15.24 15.20 15.24 14.96 15.76 7,976,640 122,505,792 15.358 13.98 13.95 13.98 13.73 14.46 8,693,350 14.092 -0.91%
2022-06-29 0 15.38 15.30 15.38 14.98 15.88 9,716,950 149,098,689 15.344 14.11 14.04 14.11 13.74 14.57 10,590,028 14.079 1.85%
2022-06-28 0 15.10 15.08 15.10 13.72 15.16 7,841,058 114,867,398 14.649 13.86 13.84 13.86 12.59 13.91 8,545,586 13.442 7.70%
2022-06-27 0 14.02 14.02 14.06 13.58 14.16 6,733,396 93,810,267 13.932 12.86 12.86 12.90 12.46 12.99 7,338,399 12.783 1.59%
2022-06-24 0 13.80 13.80 13.82 13.30 13.86 2,184,534 29,818,157 13.650 12.66 12.66 12.68 12.20 12.72 2,380,817 12.524 1.92%
2022-06-23 0 13.54 13.52 13.54 13.18 13.60 1,300,080 17,492,930 13.455 12.42 12.41 12.42 12.09 12.48 1,416,894 12.346 2.11%
2022-06-22 0 13.26 13.26 13.28 13.24 13.90 1,253,000 16,746,200 13.365 12.17 12.17 12.19 12.15 12.75 1,365,583 12.263 -1.89%
2022-06-21 0 13.58 13.56 13.58 13.26 13.62 1,360,900 18,336,501 13.474 12.40 12.38 12.40 12.11 12.44 1,490,228 12.304 2.57%
2022-06-20 0 13.24 13.20 13.24 13.08 13.40 3,662,035 48,801,362 13.326 12.09 12.05 12.09 11.94 12.24 4,010,042 12.170 -2.50%
2022-06-17 0 13.58 13.56 13.58 12.82 13.66 4,380,822 59,268,950 13.529 12.40 12.38 12.40 11.71 12.47 4,797,136 12.355 2.41%
2022-06-16 0 13.26 13.22 13.26 12.90 13.40 3,124,860 41,376,822 13.241 12.11 12.07 12.11 11.78 12.24 3,421,819 12.092 0.91%
2022-06-15 0 13.14 13.14 13.18 12.88 13.28 2,105,000 27,625,475 13.124 12.00 12.00 12.04 11.76 12.13 2,305,040 11.985 1.86%
2022-06-14 0 12.90 12.88 12.90 12.38 12.96 3,621,884 45,919,251 12.678 11.78 11.76 11.78 11.31 11.84 3,966,076 11.578 -0.46%
2022-06-13 0 12.96 12.96 13.00 12.50 13.22 2,503,997 32,404,932 12.941 11.84 11.84 11.87 11.42 12.07 2,741,955 11.818 -1.67%
2022-06-10 0 13.18 13.16 13.18 12.88 13.22 2,358,193 30,890,307 13.099 12.04 12.02 12.04 11.76 12.07 2,582,295 11.962 1.54%
2022-06-09 0 12.98 12.96 12.98 12.86 13.56 2,266,868 29,610,794 13.062 11.85 11.84 11.85 11.74 12.38 2,482,291 11.929 -3.57%
2022-06-08 0 13.46 13.38 13.46 13.10 13.70 4,830,652 64,930,940 13.441 12.29 12.22 12.29 11.96 12.51 5,289,714 12.275 2.44%
2022-06-07 0 13.14 13.12 13.14 12.72 13.24 2,447,976 31,844,912 13.009 12.00 11.98 12.00 11.62 12.09 2,680,610 11.880 1.23%
2022-06-06 0 12.98 12.94 12.98 12.62 13.00 2,408,426 31,034,004 12.886 11.85 11.82 11.85 11.52 11.87 2,637,301 11.767 -0.76%
2022-06-02 0 13.08 13.06 13.08 12.92 13.30 3,141,000 41,285,689 13.144 11.94 11.93 11.94 11.80 12.15 3,439,493 12.003 -1.95%
2022-06-01 0 13.34 13.30 13.34 12.60 13.40 6,156,759 81,279,064 13.202 12.18 12.15 12.18 11.51 12.24 6,741,843 12.056 4.55%
2022-05-31 0 12.76 12.64 12.76 11.94 12.76 8,680,701 109,567,695 12.622 11.65 11.54 11.65 10.90 11.65 9,505,638 11.527 6.87%
2022-05-30 0 11.94 11.92 11.94 11.60 11.96 1,635,296 19,444,899 11.891 10.90 10.89 10.90 10.59 10.92 1,790,700 10.859 1.19%
2022-05-27 0 11.80 11.80 11.82 11.72 12.04 1,170,000 13,805,687 11.800 10.78 10.78 10.79 10.70 11.00 1,281,186 10.776 0.34%
2022-05-26 0 11.76 11.72 11.76 11.04 11.76 3,916,999 45,385,657 11.587 10.74 10.70 10.74 10.08 10.74 4,289,236 10.581 5.57%
2022-05-25 0 11.14 11.14 11.16 11.02 11.38 3,050,716 34,131,106 11.188 10.17 10.17 10.19 10.06 10.39 3,340,629 10.217 -1.42%
2022-05-24 0 11.30 11.28 11.30 11.16 11.82 3,215,521 36,615,464 11.387 10.32 10.30 10.32 10.19 10.79 3,521,096 10.399 -2.25%
2022-05-23 0 11.56 11.54 11.56 11.30 11.68 3,174,841 36,468,849 11.487 10.56 10.54 10.56 10.32 10.67 3,476,550 10.490 -0.86%
2022-05-20 0 11.66 11.64 11.66 11.38 11.76 2,589,530 30,108,556 11.627 10.65 10.63 10.65 10.39 10.74 2,835,616 10.618 1.04%
2022-05-19 0 11.54 11.52 11.54 11.28 11.74 3,298,720 38,142,288 11.563 10.54 10.52 10.54 10.30 10.72 3,612,201 10.559 -0.17%
2022-05-18 0 11.56 11.54 11.56 11.46 11.80 2,681,000 31,023,763 11.572 10.56 10.54 10.56 10.47 10.78 2,935,778 10.567 -0.69%
2022-05-17 0 11.64 11.62 11.64 11.04 11.74 4,683,878 54,084,600 11.547 10.63 10.61 10.63 10.08 10.72 5,128,992 10.545 6.40%
2022-05-16 0 10.94 10.92 10.94 10.76 11.18 2,140,876 23,364,360 10.913 9.991 9.972 9.991 9.826 10.21 2,344,326 9.9663 0.92%
2022-05-13 0 10.84 10.82 10.84 10.56 11.14 5,990,312 65,022,485 10.855 9.899 9.881 9.899 9.644 10.17 6,559,578 9.9126 1.88%
2022-05-12 0 10.64 10.64 10.66 10.46 10.88 3,273,116 34,937,726 10.674 9.717 9.717 9.735 9.552 9.936 3,584,164 9.7478 -2.56%
2022-05-11 0 10.92 10.92 10.94 10.64 11.34 4,528,803 49,852,222 11.008 9.972 9.972 9.991 9.717 10.36 4,959,180 10.053 0.37%
2022-05-10 0 10.88 10.88 10.90 10.84 11.30 5,237,874 57,589,385 10.995 9.936 9.936 9.954 9.899 10.32 5,735,635 10.041 -4.90%
2022-05-06 0 11.44 11.44 11.46 11.30 11.56 3,702,260 42,889,906 11.585 10.45 10.45 10.47 10.32 10.56 4,054,090 10.579 -2.22%
2022-05-05 0 11.70 11.68 11.70 11.62 12.10 3,189,628 37,802,911 11.852 10.68 10.67 10.68 10.61 11.05 3,492,742 10.823 -1.02%
2022-05-04 0 11.82 11.80 11.82 11.66 11.94 1,238,481 14,656,277 11.834 10.79 10.78 10.79 10.65 10.90 1,356,175 10.807 0.51%
2022-05-03 0 11.76 11.76 11.80 11.30 12.00 6,164,911 72,589,212 11.775 10.74 10.74 10.78 10.32 10.96 6,750,769 10.753 -1.51%
2022-04-29 0 11.94 11.90 11.94 11.10 11.98 7,050,548 80,978,197 11.485 10.90 10.87 10.90 10.14 10.94 7,720,569 10.489 7.18%
2022-04-28 0 11.14 11.14 11.18 10.88 11.24 2,128,223 23,614,730 11.096 10.17 10.17 10.21 9.936 10.26 2,330,470 10.133 0.72%
2022-04-27 0 11.06 11.06 11.08 10.30 11.22 3,771,834 41,241,141 10.934 10.10 10.10 10.12 9.406 10.25 4,130,276 9.9851 1.65%
2022-04-26 0 10.88 10.88 10.90 10.80 11.20 2,918,442 31,993,193 10.962 9.936 9.936 9.954 9.863 10.23 3,195,785 10.011 -1.09%
2022-04-25 0 11.00 10.96 11.00 10.90 11.44 2,226,362 24,850,407 11.162 10.05 10.01 10.05 9.954 10.45 2,437,936 10.193 -3.51%
2022-04-22 0 11.40 11.38 11.40 11.24 11.68 4,332,658 49,629,151 11.455 10.41 10.39 10.41 10.26 10.67 4,744,395 10.461 -1.55%
2022-04-21 0 11.58 11.58 11.60 11.48 11.96 3,481,388 40,465,818 11.623 10.58 10.58 10.59 10.48 10.92 3,812,228 10.615 -0.86%
2022-04-20 0 11.68 11.68 11.70 11.50 11.92 1,844,183 21,577,473 11.700 10.67 10.67 10.68 10.50 10.89 2,019,438 10.685 1.04%
2022-04-19 0 11.56 11.56 11.58 11.40 12.00 2,667,052 31,005,132 11.625 10.56 10.56 10.58 10.41 10.96 2,920,505 10.616 -4.78%
2022-04-14 0 12.14 12.10 12.14 11.60 12.18 3,006,742 36,198,373 12.039 11.09 11.05 11.09 10.59 11.12 3,292,476 10.994 5.57%
2022-04-13 0 11.50 11.50 11.52 10.96 11.60 6,297,800 71,447,042 11.345 10.50 10.50 10.52 10.01 10.59 6,896,287 10.360 -1.88%
2022-04-12 0 11.72 11.72 11.74 10.82 11.88 6,027,007 69,534,992 11.537 10.70 10.70 10.72 9.881 10.85 6,599,760 10.536 5.59%
2022-04-11 0 11.10 11.08 11.10 10.92 11.90 2,303,531 25,897,926 11.243 10.14 10.12 10.14 9.972 10.87 2,522,438 10.267 -5.93%
2022-04-08 0 11.80 11.80 11.82 11.30 11.82 6,988,700 81,620,812 11.679 10.78 10.78 10.79 10.32 10.79 7,652,844 10.665 2.08%
2022-04-07 0 11.56 11.54 11.56 11.48 12.06 3,551,144 41,476,908 11.680 10.56 10.54 10.56 10.48 11.01 3,888,613 10.666 -3.18%
2022-04-06 0 11.94 11.90 11.94 11.44 12.08 4,138,978 49,164,359 11.878 10.90 10.87 10.90 10.45 11.03 4,532,310 10.848 0.34%
2022-04-04 0 11.90 11.84 11.90 11.36 11.98 2,158,200 25,512,640 11.821 10.87 10.81 10.87 10.37 10.94 2,363,296 10.795 2.41%
2022-04-01 0 11.62 11.58 11.62 11.10 11.64 2,741,080 31,314,481 11.424 10.61 10.58 10.61 10.14 10.63 3,001,568 10.433 2.83%
2022-03-31 0 11.30 11.28 11.30 11.26 11.78 3,953,557 45,116,916 11.412 10.32 10.30 10.32 10.28 10.76 4,329,268 10.421 -2.92%
2022-03-30 0 11.64 11.60 11.64 11.28 11.68 9,463,800 109,457,622 11.566 10.63 10.59 10.63 10.30 10.67 10,363,155 10.562 2.65%
2022-03-29 0 11.34 11.34 11.36 11.28 11.56 7,192,000 81,818,050 11.376 10.36 10.36 10.37 10.30 10.56 7,875,464 10.389 -2.07%
2022-03-28 0 11.58 11.56 11.58 11.16 11.84 6,302,300 72,942,845 11.574 10.58 10.56 10.58 10.19 10.81 6,901,215 10.570 -2.20%
2022-03-25 0 11.84 11.84 11.86 11.76 12.80 5,053,600 61,128,576 12.096 10.81 10.81 10.83 10.74 11.69 5,533,849 11.046 -7.50%
2022-03-24 0 12.80 12.80 12.82 12.70 13.08 2,357,546 30,331,011 12.866 11.69 11.69 11.71 11.60 11.94 2,581,586 11.749 0.00%
2022-03-23 0 12.80 12.78 12.82 12.56 13.12 3,113,670 40,003,215 12.848 11.69 11.67 11.71 11.47 11.98 3,409,566 11.733 0.00%
2022-03-22 0 12.80 12.78 12.80 12.32 12.86 2,964,047 37,421,110 12.625 11.69 11.67 11.69 11.25 11.74 3,245,724 11.529 1.11%
2022-03-21 0 12.66 12.60 12.66 12.52 12.90 5,057,586 64,019,280 12.658 11.56 11.51 11.56 11.43 11.78 5,538,214 11.560 2.59%
2022-03-18 0 12.34 12.34 12.36 11.70 12.66 10,079,806 123,951,166 12.297 11.27 11.27 11.29 10.68 11.56 11,037,701 11.230 -1.12%
2022-03-17 0 12.48 12.42 12.50 11.92 12.60 5,541,000 67,900,516 12.254 11.40 11.34 11.42 10.89 11.51 6,067,567 11.191 6.48%
2022-03-16 0 11.72 11.70 11.72 10.46 11.86 11,705,853 131,086,973 11.198 10.70 10.68 10.70 9.552 10.83 12,818,273 10.227 11.62%
2022-03-15 0 10.50 10.48 10.52 10.40 11.46 7,142,999 77,937,302 10.911 9.589 9.571 9.607 9.497 10.47 7,821,806 9.9641 -8.38%
2022-03-14 0 11.46 11.46 11.48 11.24 12.74 7,254,370 86,067,564 11.864 10.47 10.47 10.48 10.26 11.63 7,943,761 10.835 -12.52%
2022-03-11 0 13.10 13.08 13.10 12.52 13.44 5,270,068 69,258,555 13.142 11.96 11.94 11.96 11.43 12.27 5,770,888 12.001 -1.36%
2022-03-10 0 13.28 13.24 13.28 12.92 13.48 5,843,706 77,214,634 13.213 12.13 12.09 12.13 11.80 12.31 6,399,040 12.067 3.11%
2022-03-09 0 12.88 12.88 12.90 12.54 13.68 4,429,013 57,689,713 13.025 11.76 11.76 11.78 11.45 12.49 4,849,907 11.895 -4.87%
2022-03-08 0 13.54 13.46 13.54 12.98 13.60 4,476,919 60,054,797 13.414 12.36 12.29 12.36 11.85 12.42 4,902,366 12.250 1.65%
2022-03-07 0 13.32 13.30 13.32 13.12 13.84 5,619,401 75,335,573 13.406 12.16 12.15 12.16 11.98 12.64 6,153,419 12.243 -4.45%
2022-03-04 0 13.94 13.84 13.94 13.78 14.54 3,798,862 53,458,825 14.072 12.73 12.64 12.73 12.58 13.28 4,159,872 12.851 -3.99%
2022-03-03 0 14.52 14.50 14.52 14.32 15.06 3,313,600 48,238,297 14.558 13.26 13.24 13.26 13.08 13.75 3,628,495 13.294 -0.41%
2022-03-02 0 14.58 14.54 14.58 14.36 15.24 4,976,000 72,939,687 14.658 13.31 13.28 13.31 13.11 13.92 5,448,875 13.386 -3.19%
2022-03-01 0 15.06 15.06 15.08 14.78 15.36 2,800,826 42,301,245 15.103 13.75 13.75 13.77 13.50 14.03 3,066,992 13.792 2.31%
2022-02-28 0 14.72 14.70 14.72 14.28 14.78 2,597,617 38,002,485 14.630 13.44 13.42 13.44 13.04 13.50 2,844,471 13.360 2.22%
2022-02-25 0 14.40 14.38 14.40 14.06 14.74 3,535,228 51,242,591 14.495 13.15 13.13 13.15 12.84 13.46 3,871,185 13.237 2.42%
2022-02-24 0 14.06 14.04 14.06 13.98 14.48 2,729,144 38,745,794 14.197 12.84 12.82 12.84 12.77 13.22 2,988,498 12.965 -3.30%
2022-02-23 0 14.54 14.52 14.54 13.96 14.76 3,924,103 56,926,149 14.507 13.28 13.26 13.28 12.75 13.48 4,297,015 13.248 -0.27%
2022-02-22 0 14.58 14.56 14.58 14.08 14.62 2,317,756 33,311,447 14.372 13.31 13.30 13.31 12.86 13.35 2,538,015 13.125 0.28%
2022-02-21 0 14.54 14.54 14.56 14.50 14.96 1,792,161 26,191,659 14.615 13.28 13.28 13.30 13.24 13.66 1,962,472 13.346 -2.28%
2022-02-18 0 14.88 14.88 14.90 14.76 15.68 4,321,406 64,957,746 15.032 13.59 13.59 13.61 13.48 14.32 4,732,074 13.727 -5.10%
2022-02-17 0 15.68 15.58 15.68 15.42 16.10 3,240,745 50,574,490 15.606 14.32 14.23 14.32 14.08 14.70 3,548,717 14.251 -2.61%
2022-02-16 0 16.10 16.06 16.10 15.86 16.38 2,522,939 40,400,221 16.013 14.70 14.67 14.70 14.48 14.96 2,762,697 14.623 0.37%
2022-02-15 0 16.04 15.98 16.04 15.78 16.50 3,591,372 57,282,125 15.950 14.65 14.59 14.65 14.41 15.07 3,932,664 14.566 -0.25%
2022-02-14 0 16.08 16.06 16.08 16.00 16.60 5,112,756 83,390,321 16.310 14.68 14.67 14.68 14.61 15.16 5,598,627 14.895 -0.50%
2022-02-11 0 16.16 16.12 16.16 15.84 16.58 5,233,666 84,987,405 16.239 14.76 14.72 14.76 14.47 15.14 5,731,027 14.829 0.12%
2022-02-10 0 16.14 16.12 16.14 15.26 16.24 6,900,968 110,023,575 15.943 14.74 14.72 14.74 13.94 14.83 7,556,775 14.560 4.26%
2022-02-09 0 15.48 15.40 15.48 14.80 15.54 2,692,756 41,285,325 15.332 14.14 14.06 14.14 13.52 14.19 2,948,652 14.001 3.34%
2022-02-08 0 14.98 14.96 14.98 14.46 15.10 2,437,000 36,264,757 14.881 13.68 13.66 13.68 13.21 13.79 2,668,591 13.589 4.03%
2022-02-07 0 14.40 14.40 14.44 14.30 14.98 1,567,576 22,736,600 14.504 13.15 13.15 13.19 13.06 13.68 1,716,544 13.246 -1.37%
2022-02-04 0 14.60 14.60 14.62 14.50 15.10 2,197,668 32,259,858 14.679 13.33 13.33 13.35 13.24 13.79 2,406,515 13.405 0.14%
2022-01-31 0 14.58 14.58 14.60 14.00 15.24 1,610,779 23,523,531 14.604 13.31 13.31 13.33 12.79 13.92 1,763,853 13.336 -0.41%
2022-01-28 0 14.64 14.64 14.70 14.50 14.90 1,846,000 27,122,858 14.693 13.37 13.37 13.42 13.24 13.61 2,021,427 13.418 -0.27%
2022-01-27 0 14.68 14.64 14.68 14.50 15.50 1,789,485 26,336,928 14.718 13.41 13.37 13.41 13.24 14.15 1,959,542 13.440 -2.91%
2022-01-26 0 15.12 15.12 15.14 14.90 15.48 3,706,810 56,381,720 15.210 13.81 13.81 13.83 13.61 14.14 4,059,072 13.890 1.48%
2022-01-25 0 14.90 14.88 14.92 14.52 15.16 4,387,638 65,411,752 14.908 13.61 13.59 13.63 13.26 13.84 4,804,600 13.614 2.19%
2022-01-24 0 14.58 14.58 14.62 14.36 14.74 1,699,792 24,743,008 14.556 13.31 13.31 13.35 13.11 13.46 1,861,325 13.293 -1.22%
2022-01-21 0 14.76 14.76 14.80 14.42 15.10 6,054,732 90,032,337 14.870 13.48 13.48 13.52 13.17 13.79 6,630,120 13.579 2.64%
2022-01-20 0 14.38 14.36 14.38 14.14 14.56 1,408,823 20,173,646 14.320 13.13 13.11 13.13 12.91 13.30 1,542,705 13.077 0.98%
2022-01-19 0 14.24 14.16 14.24 14.10 14.76 2,458,901 35,253,390 14.337 13.00 12.93 13.00 12.88 13.48 2,692,573 13.093 -2.86%
2022-01-18 0 14.66 14.62 14.66 14.02 14.70 2,663,008 38,720,744 14.540 13.39 13.35 13.39 12.80 13.42 2,916,077 13.278 3.82%
2022-01-17 0 14.12 14.12 14.14 13.36 14.20 2,575,928 35,867,969 13.924 12.89 12.89 12.91 12.20 12.97 2,820,721 12.716 4.44%
2022-01-14 0 13.52 13.50 13.52 13.24 13.64 1,128,100 15,196,516 13.471 12.35 12.33 12.35 12.09 12.46 1,235,305 12.302 -0.15%
2022-01-13 0 13.54 13.54 13.56 13.42 13.90 1,979,797 26,914,519 13.595 12.36 12.36 12.38 12.26 12.69 2,167,939 12.415 -1.17%
2022-01-12 0 13.70 13.66 13.70 13.40 13.84 1,223,550 16,651,922 13.610 12.51 12.47 12.51 12.24 12.64 1,339,825 12.428 0.00%
2022-01-11 0 13.70 13.70 13.74 13.64 13.92 1,610,000 22,222,220 13.803 12.51 12.51 12.55 12.46 12.71 1,763,000 12.605 -0.58%
2022-01-10 0 13.78 13.78 13.82 13.04 13.90 1,545,865 21,136,239 13.673 12.58 12.58 12.62 11.91 12.69 1,692,770 12.486 5.03%
2022-01-07 0 13.12 13.12 13.18 13.00 13.42 1,920,115 25,308,144 13.181 11.98 11.98 12.04 11.87 12.26 2,102,586 12.037 -1.94%
2022-01-06 0 13.38 13.38 13.40 12.90 13.44 2,159,579 28,791,568 13.332 12.22 12.22 12.24 11.78 12.27 2,364,806 12.175 -0.74%
2022-01-05 0 13.48 13.38 13.48 13.38 14.00 2,077,000 28,410,495 13.679 12.31 12.22 12.31 12.22 12.79 2,274,380 12.492 -1.17%
2022-01-04 0 13.64 13.64 13.66 13.16 13.82 1,770,000 24,101,214 13.617 12.46 12.46 12.47 12.02 12.62 1,938,205 12.435 3.81%
2022-01-03 0 13.14 13.10 13.14 13.00 13.40 631,756 8,296,028 13.132 12.00 11.96 12.00 11.87 12.24 691,792 11.992 0.15%
2021-12-31 0 13.12 13.10 13.12 12.84 13.42 984,115 12,935,622 13.144 11.98 11.96 11.98 11.73 12.26 1,077,637 12.004 0.77%
2021-12-30 0 13.02 13.02 13.06 12.94 13.30 1,002,550 13,117,463 13.084 11.89 11.89 11.93 11.82 12.15 1,097,823 11.949 -0.91%
2021-12-29 0 13.14 13.12 13.14 13.10 13.38 566,050 7,493,029 13.237 12.00 11.98 12.00 11.96 12.22 619,842 12.089 -1.50%
2021-12-28 0 13.34 13.32 13.34 13.00 13.50 707,807 9,477,620 13.390 12.18 12.16 12.18 11.87 12.33 775,071 12.228 1.68%
2021-12-24 0 13.12 13.08 13.12 13.00 13.22 166,085 2,178,915 13.119 11.98 11.94 11.98 11.87 12.07 181,868 11.981 0.77%
2021-12-23 0 13.02 13.02 13.06 12.70 13.26 1,042,825 13,658,801 13.098 11.89 11.89 11.93 11.60 12.11 1,141,926 11.961 1.24%
2021-12-22 0 12.86 12.86 12.88 12.64 12.94 1,204,735 15,489,248 12.857 11.74 11.74 11.76 11.54 11.82 1,319,222 11.741 1.74%
2021-12-21 0 12.64 12.64 12.66 12.02 12.72 1,469,563 18,423,522 12.537 11.54 11.54 11.56 10.98 11.62 1,609,217 11.449 3.61%
2021-12-20 0 12.20 12.20 12.22 11.90 13.28 5,173,715 63,393,549 12.253 11.14 11.14 11.16 10.87 12.13 5,665,379 11.190 -7.15%
2021-12-17 0 13.14 13.14 13.26 12.98 13.40 4,467,250 58,808,213 13.164 12.00 12.00 12.11 11.85 12.24 4,891,778 12.022 -1.79%
2021-12-16 0 13.38 13.38 13.40 13.12 13.48 1,059,290 14,127,643 13.337 12.22 12.22 12.24 11.98 12.31 1,159,956 12.179 0.30%
2021-12-15 0 13.34 13.34 13.40 13.28 13.48 1,671,924 22,372,198 13.381 12.18 12.18 12.24 12.13 12.31 1,830,809 12.220 1.21%
2021-12-14 0 13.18 13.16 13.18 13.14 13.52 1,330,025 17,621,706 13.249 12.04 12.02 12.04 12.00 12.35 1,456,419 12.099 -0.75%
2021-12-13 0 13.28 13.26 13.30 13.14 13.60 2,963,612 39,369,527 13.284 12.13 12.11 12.15 12.00 12.42 3,245,247 12.131 -1.34%
2021-12-10 0 13.46 13.40 13.46 13.34 13.64 1,247,651 16,844,750 13.501 12.29 12.24 12.29 12.18 12.46 1,366,217 12.329 -3.44%
2021-12-09 0 13.94 13.92 13.94 13.52 13.96 1,182,408 16,427,445 13.893 12.73 12.71 12.73 12.35 12.75 1,294,774 12.688 1.90%
2021-12-08 0 13.68 13.66 13.68 13.48 13.82 2,368,100 32,364,881 13.667 12.49 12.47 12.49 12.31 12.62 2,593,143 12.481 1.48%
2021-12-07 0 13.48 13.48 13.54 12.80 13.60 2,373,875 31,651,336 13.333 12.31 12.31 12.36 11.69 12.42 2,599,467 12.176 5.31%
2021-12-06 0 12.80 12.80 12.82 12.76 13.12 2,472,840 31,915,210 12.906 11.69 11.69 11.71 11.65 11.98 2,707,837 11.786 -1.39%
2021-12-03 0 12.98 12.96 12.98 12.90 13.36 2,750,737 36,000,135 13.087 11.85 11.84 11.85 11.78 12.20 3,012,143 11.952 -0.15%
2021-12-02 0 13.00 13.00 13.04 12.78 13.20 3,441,275 44,866,125 13.038 11.87 11.87 11.91 11.67 12.05 3,768,303 11.906 -0.76%
2021-12-01 0 13.10 13.04 13.10 12.82 13.30 3,467,698 45,508,332 13.123 11.96 11.91 11.96 11.71 12.15 3,797,237 11.985 1.55%
2021-11-30 0 12.90 12.88 12.90 12.72 13.18 7,266,726 93,736,050 12.899 11.78 11.76 11.78 11.62 12.04 7,957,291 11.780 -0.15%
2021-11-29 0 12.92 12.84 12.92 12.46 12.94 2,260,372 28,853,025 12.765 11.80 11.73 11.80 11.38 11.82 2,475,178 11.657 -0.31%
2021-11-26 0 12.96 12.96 13.00 12.94 13.48 2,365,000 30,866,000 13.051 11.84 11.84 11.87 11.82 12.31 2,589,749 11.919 -2.85%
2021-11-25 0 13.34 13.32 13.34 13.12 13.54 1,190,553 15,917,667 13.370 12.18 12.16 12.18 11.98 12.36 1,303,693 12.210 1.21%
2021-11-24 0 13.18 13.18 13.22 13.10 13.36 864,937 11,445,544 13.233 12.04 12.04 12.07 11.96 12.20 947,133 12.084 0.92%
2021-11-23 0 13.06 13.06 13.08 12.94 13.40 4,255,600 55,756,646 13.102 11.93 11.93 11.94 11.82 12.24 4,660,014 11.965 -2.25%
2021-11-22 0 13.36 13.34 13.36 13.26 13.64 1,847,082 24,695,624 13.370 12.20 12.18 12.20 12.11 12.46 2,022,612 12.210 -0.89%
2021-11-19 0 13.48 13.48 13.50 13.42 13.70 1,965,842 26,532,214 13.497 12.31 12.31 12.33 12.26 12.51 2,152,658 12.325 -0.88%
2021-11-18 0 13.60 13.60 13.62 13.60 13.80 1,606,297 21,938,983 13.658 12.42 12.42 12.44 12.42 12.60 1,758,945 12.473 -2.16%
2021-11-17 0 13.90 13.86 13.90 13.68 14.00 1,407,275 19,556,800 13.897 12.69 12.66 12.69 12.49 12.79 1,541,010 12.691 -0.71%
2021-11-16 0 14.00 13.98 14.02 13.80 14.04 1,513,275 21,149,441 13.976 12.79 12.77 12.80 12.60 12.82 1,657,083 12.763 1.74%
2021-11-15 0 13.76 13.74 13.76 13.68 14.02 1,907,432 26,343,693 13.811 12.57 12.55 12.57 12.49 12.80 2,088,697 12.612 -1.99%
2021-11-12 0 14.04 14.04 14.06 13.88 14.40 1,299,740 18,249,454 14.041 12.82 12.82 12.84 12.68 13.15 1,423,256 12.822 0.43%
2021-11-11 0 13.98 13.98 14.00 13.52 14.10 3,601,540 49,889,358 13.852 12.77 12.77 12.79 12.35 12.88 3,943,798 12.650 1.30%
2021-11-10 0 13.80 13.80 13.82 13.68 14.18 5,042,800 69,714,356 13.825 12.60 12.60 12.62 12.49 12.95 5,522,023 12.625 -1.57%
2021-11-09 0 14.02 14.00 14.02 13.94 14.52 3,341,457 46,992,469 14.063 12.80 12.79 12.80 12.73 13.26 3,658,999 12.843 -2.91%
2021-11-08 0 14.44 14.38 14.44 13.70 14.84 6,620,945 95,473,906 14.420 13.19 13.13 13.19 12.51 13.55 7,250,141 13.169 6.18%
2021-11-05 0 13.60 13.58 13.60 13.44 13.96 2,959,336 40,344,822 13.633 12.42 12.40 12.42 12.27 12.75 3,240,565 12.450 -1.45%
2021-11-04 0 13.80 13.80 13.82 13.48 14.04 1,979,563 27,085,353 13.682 12.60 12.60 12.62 12.31 12.82 2,167,683 12.495 -1.57%
2021-11-03 0 14.02 14.00 14.02 13.98 14.64 1,408,741 19,928,794 14.147 12.80 12.79 12.80 12.77 13.37 1,542,615 12.919 -1.54%
2021-11-02 0 14.24 14.20 14.24 14.14 14.54 2,436,052 34,843,825 14.303 13.00 12.97 13.00 12.91 13.28 2,667,553 13.062 -1.93%
2021-11-01 0 14.52 14.52 14.54 14.26 14.90 2,107,670 30,509,274 14.475 13.26 13.26 13.28 13.02 13.61 2,307,964 13.219 -0.27%
2021-10-29 0 14.56 14.54 14.56 14.44 14.76 1,729,633 25,182,215 14.559 13.30 13.28 13.30 13.19 13.48 1,894,002 13.296 0.41%
2021-10-28 0 14.50 14.48 14.50 14.40 14.80 2,770,413 40,388,117 14.578 13.24 13.22 13.24 13.15 13.52 3,033,688 13.313 -0.41%
2021-10-27 0 14.56 14.56 14.58 14.38 15.32 4,285,223 63,416,627 14.799 13.30 13.30 13.31 13.13 13.99 4,692,453 13.515 -5.94%
2021-10-26 0 15.48 15.44 15.48 14.80 15.56 2,525,698 38,712,772 15.328 14.14 14.10 14.14 13.52 14.21 2,765,718 13.997 0.78%
2021-10-25 0 15.36 15.36 15.42 15.10 15.48 1,786,743 27,321,452 15.291 14.03 14.03 14.08 13.79 14.14 1,956,539 13.964 -0.78%
2021-10-22 0 15.48 15.48 15.52 15.22 15.62 1,276,406 19,789,985 15.504 14.14 14.14 14.17 13.90 14.26 1,397,704 14.159 1.44%
2021-10-21 0 15.26 15.26 15.30 15.18 16.12 2,767,520 42,759,173 15.450 13.94 13.94 13.97 13.86 14.72 3,030,521 14.110 -3.05%
2021-10-20 0 15.74 15.70 15.74 15.20 15.86 2,944,000 45,752,190 15.541 14.37 14.34 14.37 13.88 14.48 3,223,772 14.192 -0.76%
2021-10-19 0 15.86 15.84 15.86 15.74 16.68 3,393,152 54,133,691 15.954 14.48 14.47 14.48 14.37 15.23 3,715,607 14.569 -2.82%
2021-10-18 0 16.32 16.30 16.32 16.08 16.76 3,265,509 53,127,084 16.269 14.90 14.89 14.90 14.68 15.31 3,575,834 14.857 -0.49%
2021-10-15 0 16.40 16.38 16.40 15.16 16.60 7,406,360 118,996,468 16.067 14.98 14.96 14.98 13.84 15.16 8,110,195 14.672 8.75%
2021-10-12 0 15.08 15.06 15.08 14.60 15.16 3,381,255 50,580,885 14.959 13.77 13.75 13.77 13.33 13.84 3,702,579 13.661 1.34%
2021-10-11 0 14.88 14.86 14.88 14.54 15.00 2,263,400 33,625,039 14.856 13.59 13.57 13.59 13.28 13.70 2,478,493 13.567 1.78%
2021-10-08 0 14.62 14.60 14.62 14.26 14.98 6,659,298 96,561,946 14.500 13.35 13.33 13.35 13.02 13.68 7,292,139 13.242 0.83%
2021-10-07 0 14.50 14.48 14.50 14.42 15.10 3,178,000 46,583,496 14.658 13.24 13.22 13.24 13.17 13.79 3,480,009 13.386 -2.03%
2021-10-06 0 14.80 14.78 14.80 14.42 15.22 6,724,460 98,782,020 14.690 13.52 13.50 13.52 13.17 13.90 7,363,493 13.415 -1.60%
2021-10-05 0 15.04 15.02 15.04 14.90 15.36 1,305,844 19,618,768 15.024 13.73 13.72 13.73 13.61 14.03 1,429,940 13.720 0.67%
2021-10-04 0 14.94 14.94 14.98 14.70 15.38 1,968,264 29,705,497 15.092 13.64 13.64 13.68 13.42 14.05 2,155,310 13.782 -0.40%
2021-09-30 0 15.00 14.94 15.00 14.78 15.40 1,569,147 23,447,931 14.943 13.70 13.64 13.70 13.50 14.06 1,718,265 13.646 -0.27%
2021-09-29 0 15.04 15.02 15.04 14.72 15.20 1,282,186 19,208,674 14.981 13.73 13.72 13.73 13.44 13.88 1,404,034 13.681 -0.40%
2021-09-28 0 15.10 15.08 15.10 14.38 15.14 1,821,416 27,142,334 14.902 13.79 13.77 13.79 13.13 13.83 1,994,507 13.609 3.85%
2021-09-27 0 14.54 14.52 14.54 14.34 14.82 1,676,368 24,446,150 14.583 13.28 13.26 13.28 13.10 13.53 1,835,675 13.317 -0.27%
2021-09-24 0 14.58 14.56 14.58 14.46 14.88 2,466,472 36,092,613 14.633 13.31 13.30 13.31 13.21 13.59 2,700,864 13.363 0.00%
2021-09-23 0 14.58 14.58 14.60 14.46 15.16 2,385,138 35,051,615 14.696 13.31 13.31 13.33 13.21 13.84 2,611,800 13.420 -0.95%
2021-09-21 0 14.72 14.66 14.72 14.10 14.74 1,217,480 17,728,339 14.562 13.44 13.39 13.44 12.88 13.46 1,333,178 13.298 3.37%
2021-09-20 0 14.24 14.20 14.24 14.10 14.48 1,471,000 20,869,830 14.188 13.00 12.97 13.00 12.88 13.22 1,610,791 12.956 -0.42%
2021-09-17 0 14.30 14.28 14.30 14.12 14.48 3,275,358 46,815,427 14.293 13.06 13.04 13.06 12.89 13.22 3,586,619 13.053 1.42%
2021-09-16 0 14.10 14.10 14.12 13.88 14.34 1,690,100 23,694,792 14.020 12.88 12.88 12.89 12.68 13.10 1,850,712 12.803 -1.95%
2021-09-15 0 14.38 14.36 14.38 14.28 14.74 1,433,000 20,685,530 14.435 13.13 13.11 13.13 13.04 13.46 1,569,180 13.182 -2.44%
2021-09-14 0 14.74 14.72 14.76 14.54 15.00 2,003,428 29,630,386 14.790 13.46 13.44 13.48 13.28 13.70 2,193,816 13.506 -0.27%
2021-09-13 0 14.78 14.74 14.78 14.56 15.20 1,660,200 24,506,022 14.761 13.50 13.46 13.50 13.30 13.88 1,817,971 13.480 -2.64%
2021-09-10 0 15.18 15.06 15.18 14.94 15.18 1,360,913 20,503,044 15.066 13.86 13.75 13.86 13.64 13.86 1,490,242 13.758 0.80%
2021-09-09 0 15.06 15.04 15.06 15.06 15.26 1,419,810 21,472,190 15.123 13.75 13.73 13.75 13.75 13.94 1,554,736 13.811 -0.92%
2021-09-08 0 15.20 15.12 15.20 14.90 15.32 2,123,089 31,801,655 14.979 13.88 13.81 13.88 13.61 13.99 2,324,849 13.679 2.01%
2021-09-07 0 14.90 14.82 14.90 14.74 15.08 808,067 12,001,268 14.852 13.61 13.53 13.61 13.46 13.77 884,859 13.563 -0.53%
2021-09-06 0 14.98 14.92 14.98 14.90 15.26 1,886,695 28,397,343 15.051 13.68 13.63 13.68 13.61 13.94 2,065,990 13.745 -0.27%
2021-09-03 0 15.02 14.88 15.02 14.54 15.02 2,820,800 41,865,962 14.842 13.72 13.59 13.72 13.28 13.72 3,088,864 13.554 3.16%
2021-09-02 0 14.56 14.50 14.56 14.44 15.50 3,298,930 48,470,283 14.693 13.30 13.24 13.30 13.19 14.15 3,612,431 13.418 -4.21%
2021-09-01 0 15.20 15.16 15.20 14.42 15.46 6,289,048 95,392,152 15.168 13.88 13.84 13.88 13.17 14.12 6,886,703 13.852 4.25%
2021-08-31 0 14.58 14.56 14.58 13.70 14.58 8,941,200 129,338,215 14.465 13.31 13.30 13.31 12.51 13.31 9,790,892 13.210 5.19%
2021-08-30 0 13.86 13.84 13.86 13.82 14.40 4,251,100 59,958,352 14.104 12.66 12.64 12.66 12.62 13.15 4,655,087 12.880 -2.12%
2021-08-27 0 14.16 14.10 14.16 13.66 14.16 3,915,602 54,769,027 13.987 12.93 12.88 12.93 12.47 12.93 4,287,706 12.774 3.36%
2021-08-26 0 13.70 13.68 13.70 13.64 13.90 2,192,000 30,083,812 13.724 12.51 12.49 12.51 12.46 12.69 2,400,308 12.533 -0.29%
2021-08-25 0 13.74 13.72 13.74 13.50 13.90 3,226,000 44,102,398 13.671 12.55 12.53 12.55 12.33 12.69 3,532,570 12.485 0.73%
2021-08-24 0 13.64 13.62 13.64 13.30 13.82 2,722,170 37,077,576 13.621 12.46 12.44 12.46 12.15 12.62 2,980,861 12.439 3.49%
2021-08-23 0 13.18 13.10 13.18 12.78 13.30 2,828,570 36,931,124 13.056 12.04 11.96 12.04 11.67 12.15 3,097,372 11.923 2.17%
2021-08-20 0 12.90 12.88 12.90 12.80 13.94 3,280,691 42,569,762 12.976 11.78 11.76 11.78 11.69 12.73 3,592,459 11.850 -5.43%
2021-08-19 0 13.64 13.60 13.64 13.52 14.02 4,747,003 65,290,209 13.754 12.46 12.42 12.46 12.35 12.80 5,198,116 12.560 -0.87%
2021-08-18 0 13.76 13.72 13.76 13.04 13.80 3,469,899 47,277,236 13.625 12.57 12.53 12.57 11.91 12.60 3,799,647 12.443 2.99%
2021-08-17 0 13.36 13.32 13.36 13.18 13.56 4,320,986 57,757,442 13.367 12.20 12.16 12.20 12.04 12.38 4,731,614 12.207 0.75%
2021-08-16 0 13.26 13.20 13.26 13.12 13.50 2,167,640 28,664,199 13.224 12.11 12.05 12.11 11.98 12.33 2,373,633 12.076 -0.60%
2021-08-13 0 13.34 13.30 13.34 13.20 13.98 5,906,428 79,639,005 13.483 12.18 12.15 12.18 12.05 12.77 6,467,722 12.313 1.83%
2021-08-12 0 13.10 13.08 13.10 12.80 13.20 3,147,830 40,943,033 13.007 11.96 11.94 11.96 11.69 12.05 3,446,972 11.878 2.02%
2021-08-11 0 12.84 12.80 12.84 12.64 13.20 4,040,510 51,985,970 12.866 11.73 11.69 11.73 11.54 12.05 4,424,484 11.750 -2.73%
2021-08-10 0 13.20 13.20 13.22 12.58 13.28 3,326,830 43,265,009 13.005 12.05 12.05 12.07 11.49 12.13 3,642,982 11.876 2.48%
2021-08-09 0 12.88 12.88 12.92 12.26 12.96 5,763,876 73,307,427 12.718 11.76 11.76 11.80 11.20 11.84 6,311,624 11.615 1.90%
2021-08-06 0 12.64 12.64 12.66 12.28 12.76 3,636,350 45,955,635 12.638 11.54 11.54 11.56 11.21 11.65 3,981,916 11.541 0.80%
2021-08-05 0 12.54 12.52 12.54 12.40 13.02 3,150,900 39,852,454 12.648 11.45 11.43 11.45 11.32 11.89 3,450,334 11.550 -3.69%
2021-08-04 0 13.02 13.00 13.02 12.86 13.22 2,254,000 29,423,320 13.054 11.89 11.87 11.89 11.74 12.07 2,468,200 11.921 -0.76%
2021-08-03 0 13.12 13.10 13.12 12.94 13.24 3,535,200 46,255,533 13.084 11.98 11.96 11.98 11.82 12.09 3,871,154 11.949 0.31%
2021-08-02 0 13.08 13.06 13.08 12.88 13.32 7,944,829 103,971,187 13.087 11.94 11.93 11.94 11.76 12.16 8,699,835 11.951 -0.91%
2021-07-30 0 13.20 13.20 13.24 12.88 13.46 5,058,571 66,758,687 13.197 12.05 12.05 12.09 11.76 12.29 5,539,293 12.052 -0.90%
2021-07-29 0 13.32 13.30 13.32 13.00 13.56 12,972,279 168,937,273 13.023 12.16 12.15 12.16 11.87 12.38 14,205,049 11.893 3.58%
2021-07-28 0 12.86 12.82 12.86 12.38 13.00 14,856,798 187,456,967 12.618 11.74 11.71 11.74 11.31 11.87 16,268,656 11.523 3.71%
2021-07-27 0 12.40 12.38 12.40 12.24 13.08 9,447,692 120,158,919 12.718 11.32 11.31 11.32 11.18 11.94 10,345,517 11.615 -3.13%
2021-07-26 0 12.80 12.80 12.82 12.74 13.54 7,405,000 98,380,392 13.286 11.69 11.69 11.71 11.63 12.36 8,108,705 12.133 -5.47%
2021-07-23 0 13.54 13.52 13.54 13.50 14.10 9,405,851 129,707,857 13.790 12.36 12.35 12.36 12.33 12.88 10,299,699 12.593 -2.59%
2021-07-22 0 13.90 13.86 13.90 13.60 13.92 11,586,601 158,593,656 13.688 12.69 12.66 12.69 12.42 12.71 12,687,689 12.500 2.96%
2021-07-21 0 13.50 13.48 13.50 13.30 13.74 6,103,667 82,704,256 13.550 12.33 12.31 12.33 12.15 12.55 6,683,705 12.374 -0.74%
2021-07-20 0 13.60 13.58 13.60 13.52 13.86 4,681,960 64,106,520 13.692 12.42 12.40 12.42 12.35 12.66 5,126,892 12.504 -2.58%
2021-07-19 0 13.96 13.90 13.96 13.88 14.26 4,048,300 56,559,341 13.971 12.75 12.69 12.75 12.68 13.02 4,433,014 12.759 -0.71%
2021-07-16 0 14.06 14.06 14.08 13.96 14.30 5,560,952 78,110,626 14.046 12.84 12.84 12.86 12.75 13.06 6,089,415 12.827 -1.26%
2021-07-15 0 14.24 14.22 14.24 14.12 14.70 5,459,266 77,810,339 14.253 13.00 12.99 13.00 12.89 13.42 5,978,066 13.016 -1.79%
2021-07-14 0 14.50 14.48 14.50 14.38 14.74 3,763,127 54,588,520 14.506 13.24 13.22 13.24 13.13 13.46 4,120,741 13.247 -1.23%
2021-07-13 0 14.68 14.66 14.68 14.42 14.82 10,033,325 146,351,338 14.587 13.41 13.39 13.41 13.17 13.53 10,986,803 13.321 0.14%
2021-07-12 0 14.66 14.60 14.66 14.42 15.16 11,298,426 166,131,766 14.704 13.39 13.33 13.39 13.17 13.84 12,372,128 13.428 -2.27%
2021-07-09 0 15.00 15.00 15.02 14.90 15.62 8,596,440 130,353,451 15.164 13.70 13.70 13.72 13.61 14.26 9,413,369 13.848 -4.82%
2021-07-08 0 15.76 15.76 15.78 15.64 16.40 6,534,782 104,223,297 15.949 14.39 14.39 14.41 14.28 14.98 7,155,790 14.565 -3.79%
2021-07-07 0 16.38 16.36 16.38 16.14 16.90 6,187,276 101,148,240 16.348 14.96 14.94 14.96 14.74 15.43 6,775,260 14.929 0.74%
2021-07-06 0 16.26 16.26 16.28 16.00 16.54 1,562,384 25,409,598 16.263 14.85 14.85 14.87 14.61 15.10 1,710,859 14.852 1.25%
2021-07-05 0 16.06 16.02 16.06 16.00 16.28 2,367,508 38,531,145 16.275 14.67 14.63 14.67 14.61 14.87 2,592,495 14.863 -1.35%
2021-07-02 0 16.28 16.26 16.28 16.20 17.02 3,516,525 57,473,811 16.344 14.87 14.85 14.87 14.79 15.54 3,850,704 14.926 -2.86%
2021-06-30 0 16.76 16.70 16.76 16.60 17.10 2,848,125 47,950,402 16.836 15.31 15.25 15.31 15.16 15.62 3,118,785 15.375 -1.87%
2021-06-29 0 17.08 17.06 17.08 16.60 17.22 3,500,592 59,725,155 17.061 15.60 15.58 15.60 15.16 15.73 3,833,257 15.581 3.39%
2021-06-28 0 16.52 16.52 16.56 16.44 17.16 1,641,731 27,294,973 16.626 15.09 15.09 15.12 15.01 15.67 1,797,747 15.183 -0.96%
2021-06-25 0 16.68 16.66 16.68 16.48 16.84 1,582,983 26,326,314 16.631 15.23 15.21 15.23 15.05 15.38 1,733,416 15.188 0.00%
2021-06-24 0 16.68 16.66 16.70 16.48 16.84 3,223,372 53,748,914 16.675 15.23 15.21 15.25 15.05 15.38 3,529,693 15.228 0.00%
2021-06-23 0 16.68 16.68 16.70 16.42 16.78 2,356,939 39,165,291 16.617 15.23 15.23 15.25 15.00 15.32 2,580,922 15.175 1.83%
2021-06-22 0 16.38 16.36 16.38 16.24 16.78 3,152,353 51,912,334 16.468 14.96 14.94 14.96 14.83 15.32 3,451,925 15.039 -0.49%
2021-06-21 0 16.46 16.40 16.46 16.06 16.50 2,794,983 45,643,138 16.330 15.03 14.98 15.03 14.67 15.07 3,060,593 14.913 1.23%
2021-06-18 0 16.26 16.24 16.26 16.00 16.38 4,915,316 79,858,560 16.247 14.85 14.83 14.85 14.61 14.96 5,382,424 14.837 0.74%
2021-06-17 0 16.14 16.14 16.18 15.92 16.24 2,329,020 37,485,883 16.095 14.74 14.74 14.78 14.54 14.83 2,550,349 14.698 -0.62%
2021-06-16 0 16.24 16.22 16.24 15.96 16.48 3,152,972 51,176,836 16.231 14.83 14.81 14.83 14.57 15.05 3,452,602 14.823 -0.25%
2021-06-15 0 16.28 16.26 16.28 16.14 16.66 6,140,905 100,468,093 16.360 14.87 14.85 14.87 14.74 15.21 6,724,482 14.941 -1.21%
2021-06-11 0 16.48 16.48 16.50 16.02 16.52 18,302,571 298,337,483 16.300 15.05 15.05 15.07 14.63 15.09 20,041,885 14.886 3.52%
2021-06-10 0 15.92 15.92 15.94 15.80 16.10 5,133,752 81,714,439 15.917 14.54 14.54 14.56 14.43 14.70 5,621,618 14.536 0.51%
2021-06-09 0 15.84 15.82 15.84 15.60 16.44 11,810,886 187,896,943 15.909 14.47 14.45 14.47 14.25 15.01 12,933,288 14.528 -3.65%
2021-06-08 0 16.44 16.40 16.44 16.20 16.84 5,585,906 91,633,861 16.404 15.01 14.98 15.01 14.79 15.38 6,116,741 14.981 -1.32%
2021-06-07 0 16.66 16.64 16.66 16.52 17.04 5,099,828 85,425,624 16.751 15.21 15.20 15.21 15.09 15.56 5,584,470 15.297 -1.54%
2021-06-04 0 16.92 16.90 16.92 16.74 17.20 3,985,893 67,447,410 16.922 15.45 15.43 15.45 15.29 15.71 4,364,677 15.453 0.12%
2021-06-03 0 16.90 16.90 16.92 16.70 17.04 3,610,112 60,828,904 16.850 15.43 15.43 15.45 15.25 15.56 3,953,185 15.387 0.36%
2021-06-02 0 16.84 16.82 16.84 16.74 17.38 4,551,741 76,727,873 16.857 15.38 15.36 15.38 15.29 15.87 4,984,298 15.394 -1.52%
2021-06-01 0 17.12 17.08 17.12 16.70 17.18 2,713,824 46,022,301 16.958 15.62 15.58 15.62 15.23 15.67 2,975,079 15.469 1.90%
2021-05-31 0 16.80 16.78 16.80 16.76 17.20 6,400,263 108,181,923 16.903 15.32 15.31 15.32 15.29 15.69 7,016,405 15.418 0.24%
2021-05-28 0 16.76 16.70 16.76 16.58 17.68 6,701,077 112,882,887 16.845 15.29 15.23 15.29 15.12 16.13 7,346,178 15.366 -5.20%
2021-05-27 0 17.68 17.68 17.70 17.06 17.74 8,537,624 150,228,657 17.596 16.13 16.13 16.15 15.56 16.18 9,359,526 16.051 3.03%
2021-05-26 0 17.16 17.14 17.16 17.06 17.34 2,400,629 41,227,486 17.174 15.65 15.63 15.65 15.56 15.82 2,631,733 15.666 0.70%
2021-05-25 0 17.04 17.02 17.04 16.86 17.40 5,794,674 98,748,329 17.041 15.54 15.53 15.54 15.38 15.87 6,352,517 15.545 -1.84%
2021-05-24 0 17.36 17.34 17.36 16.70 17.42 4,284,885 73,574,030 17.171 15.84 15.82 15.84 15.23 15.89 4,697,383 15.663 4.45%
2021-05-21 0 16.62 16.60 16.62 16.38 17.10 3,052,178 50,470,174 16.536 15.16 15.14 15.16 14.94 15.60 3,346,006 15.084 0.48%
2021-05-20 0 16.54 16.52 16.54 16.34 16.88 15,444,585 254,400,074 16.472 15.09 15.07 15.09 14.91 15.40 16,931,408 15.025 1.47%
2021-05-18 0 16.30 16.28 16.30 16.00 16.34 7,417,361 119,611,296 16.126 14.87 14.85 14.87 14.59 14.91 8,131,417 14.710 2.13%
2021-05-17 0 15.96 15.96 15.98 15.82 16.20 2,506,117 39,857,031 15.904 14.56 14.56 14.58 14.43 14.78 2,747,377 14.507 0.63%
2021-05-14 0 15.86 15.86 15.88 15.86 16.24 1,751,929 27,889,922 15.920 14.47 14.47 14.49 14.47 14.81 1,920,584 14.522 0.25%
2021-05-13 0 15.82 15.82 15.90 15.70 16.20 4,156,142 66,314,869 15.956 14.43 14.43 14.50 14.32 14.78 4,556,247 14.555 -3.54%
2021-05-12 0 16.40 16.40 16.42 16.00 16.52 4,816,642 78,038,847 16.202 14.96 14.96 14.98 14.59 15.07 5,280,332 14.779 1.86%
2021-05-11 0 16.10 16.10 16.12 15.76 16.30 4,635,200 74,306,787 16.031 14.69 14.69 14.70 14.38 14.87 5,081,423 14.623 -0.62%
2021-05-10 0 16.20 16.18 16.20 16.04 16.48 4,705,000 76,151,494 16.185 14.78 14.76 14.78 14.63 15.03 5,157,942 14.764 0.50%
2021-05-07 0 16.12 16.12 16.16 16.06 16.90 5,372,694 87,744,636 16.332 14.70 14.70 14.74 14.65 15.42 5,889,914 14.897 -3.47%
2021-05-06 0 16.70 16.70 16.72 16.44 17.26 3,180,368 53,122,968 16.703 15.23 15.23 15.25 15.00 15.74 3,486,536 15.237 -2.11%
2021-05-05 0 17.06 17.06 17.08 17.04 17.46 1,892,694 32,538,811 17.192 15.56 15.56 15.58 15.54 15.93 2,074,900 15.682 -0.81%
2021-05-04 0 17.20 17.18 17.20 17.00 17.28 1,134,092 19,424,771 17.128 15.69 15.67 15.69 15.51 15.76 1,243,269 15.624 0.70%
2021-05-03 0 17.08 17.06 17.08 16.86 17.20 1,875,842 31,891,476 17.001 15.58 15.56 15.58 15.38 15.69 2,056,426 15.508 0.12%
2021-04-30 0 17.06 17.06 17.08 17.04 17.70 1,944,000 33,322,140 17.141 15.56 15.56 15.58 15.54 16.15 2,131,145 15.636 -2.51%
2021-04-29 0 17.50 17.48 17.50 17.16 17.54 1,664,097 28,845,541 17.334 15.96 15.95 15.96 15.65 16.00 1,824,297 15.812 2.58%
2021-04-28 0 17.06 17.04 17.06 16.94 17.58 3,253,232 55,476,201 17.053 15.56 15.54 15.56 15.45 16.04 3,566,415 15.555 -2.18%
2021-04-27 0 17.44 17.40 17.44 17.28 17.86 3,376,567 58,917,739 17.449 15.91 15.87 15.91 15.76 16.29 3,701,623 15.917 -1.69%
2021-04-26 0 17.74 17.68 17.74 17.62 18.28 4,207,915 74,984,264 17.820 16.18 16.13 16.18 16.07 16.67 4,613,004 16.255 -0.11%
2021-04-23 0 17.76 17.74 17.76 17.18 17.86 5,614,099 99,448,576 17.714 16.20 16.18 16.20 15.67 16.29 6,154,559 16.159 -0.22%
2021-04-22 0 17.80 17.78 17.80 17.72 18.40 6,461,978 115,637,816 17.895 16.24 16.22 16.24 16.16 16.78 7,084,061 16.324 -2.84%
2021-04-21 0 18.32 18.30 18.32 18.30 18.70 1,937,890 35,695,385 18.420 16.71 16.69 16.71 16.69 17.06 2,124,447 16.802 -3.38%
2021-04-20 0 18.96 18.92 18.96 18.22 18.98 3,084,167 57,948,862 18.789 17.30 17.26 17.30 16.62 17.31 3,381,074 17.139 1.17%
2021-04-19 0 18.74 18.70 18.74 18.18 18.76 3,538,948 65,915,304 18.626 17.09 17.06 17.09 16.58 17.11 3,879,636 16.990 2.40%
2021-04-16 0 18.30 18.28 18.30 18.04 18.56 2,821,980 51,656,221 18.305 16.69 16.67 16.69 16.46 16.93 3,093,647 16.698 0.11%
2021-04-15 0 18.28 18.26 18.28 18.14 18.64 2,047,465 37,603,996 18.366 16.67 16.66 16.67 16.55 17.00 2,244,571 16.753 -1.08%
2021-04-14 0 18.48 18.44 18.48 18.04 18.64 2,914,648 53,691,261 18.421 16.86 16.82 16.86 16.46 17.00 3,195,236 16.804 3.24%
2021-04-13 0 17.90 17.88 17.90 17.80 18.44 4,211,950 76,366,778 18.131 16.33 16.31 16.33 16.24 16.82 4,617,427 16.539 -2.82%
2021-04-12 0 18.42 18.42 18.44 18.34 19.04 2,414,298 44,988,011 18.634 16.80 16.80 16.82 16.73 17.37 2,646,718 16.998 -3.36%
2021-04-09 0 19.06 19.00 19.06 18.88 19.14 3,782,327 71,694,557 18.955 17.39 17.33 17.39 17.22 17.46 4,146,445 17.291 0.11%
2021-04-08 0 19.04 19.00 19.04 18.32 19.14 3,053,894 57,562,164 18.849 17.37 17.33 17.37 16.71 17.46 3,347,887 17.194 1.71%
2021-04-07 0 18.72 18.72 18.74 18.42 19.42 3,158,020 59,830,159 18.945 17.08 17.08 17.09 16.80 17.71 3,462,037 17.282 0.54%
2021-04-01 0 18.62 18.50 18.62 17.98 18.62 3,704,692 67,736,171 18.284 16.98 16.88 16.98 16.40 16.98 4,061,336 16.678 2.42%
2021-03-31 0 18.18 18.14 18.18 17.98 18.48 3,366,063 61,459,096 18.258 16.58 16.55 16.58 16.40 16.86 3,690,108 16.655 -2.05%
2021-03-30 0 18.56 18.50 18.56 18.20 18.82 2,732,527 50,383,664 18.438 16.93 16.88 16.93 16.60 17.17 2,995,583 16.819 0.76%
2021-03-29 0 18.42 18.38 18.44 18.22 19.00 4,116,221 76,574,438 18.603 16.80 16.77 16.82 16.62 17.33 4,512,482 16.969 -0.43%
2021-03-26 0 18.50 18.48 18.50 18.16 18.74 2,696,189 49,750,649 18.452 16.88 16.86 16.88 16.57 17.09 2,955,746 16.832 0.76%
2021-03-25 0 18.36 18.34 18.36 17.62 18.68 2,635,850 48,262,280 18.310 16.75 16.73 16.75 16.07 17.04 2,889,599 16.702 -0.97%
2021-03-24 0 18.54 18.50 18.54 18.40 19.00 2,011,335 37,324,278 18.557 16.91 16.88 16.91 16.78 17.33 2,204,963 16.927 -2.63%
2021-03-23 0 19.04 18.98 19.04 18.88 19.88 1,765,213 33,631,529 19.052 17.37 17.31 17.37 17.22 18.13 1,935,147 17.379 -3.25%
2021-03-22 0 19.68 19.68 19.70 19.60 20.10 1,458,273 28,807,151 19.754 17.95 17.95 17.97 17.88 18.33 1,598,658 18.020 -1.85%
2021-03-19 0 20.05 19.98 20.05 19.50 20.15 6,030,765 121,683,089 20.177 18.29 18.23 18.29 17.79 18.38 6,611,336 18.405 -1.47%
2021-03-18 0 20.35 20.30 20.35 20.15 21.00 3,325,353 67,949,442 20.434 18.56 18.52 18.56 18.38 19.16 3,645,479 18.639 -1.69%
2021-03-17 0 20.70 20.60 20.70 20.15 20.90 1,992,861 41,025,931 20.586 18.88 18.79 18.88 18.38 19.06 2,184,710 18.779 1.22%
2021-03-16 0 20.45 20.40 20.45 19.78 20.60 3,084,442 62,596,902 20.294 18.65 18.61 18.65 18.04 18.79 3,381,376 18.512 2.56%
2021-03-15 0 19.94 19.92 19.94 18.82 19.98 3,862,828 75,856,514 19.638 18.19 18.17 18.19 17.17 18.23 4,234,696 17.913 3.75%
2021-03-12 0 19.22 19.12 19.22 18.80 19.90 5,741,006 111,054,997 19.344 17.53 17.44 17.53 17.15 18.15 6,293,683 17.645 0.63%
2021-03-11 0 19.10 19.10 19.12 18.32 19.10 3,286,585 62,305,975 18.958 17.42 17.42 17.44 16.71 17.42 3,602,979 17.293 4.95%
2021-03-10 0 18.20 18.10 18.20 18.02 19.42 4,905,147 89,603,676 18.267 16.60 16.51 16.60 16.44 17.71 5,377,357 16.663 -0.66%
2021-03-09 0 18.32 18.30 18.32 18.10 18.92 6,302,330 116,352,451 18.462 16.71 16.69 16.71 16.51 17.26 6,909,044 16.841 -1.19%
2021-03-08 0 18.54 18.44 18.54 18.42 19.04 2,376,938 44,506,051 18.724 16.91 16.82 16.91 16.80 17.37 2,605,762 17.080 -0.32%
2021-03-05 0 18.60 18.60 18.64 18.12 18.80 2,883,628 53,372,737 18.509 16.97 16.97 17.00 16.53 17.15 3,161,230 16.884 -1.48%
2021-03-04 0 18.88 18.86 18.88 18.82 19.48 2,479,873 47,230,689 19.046 17.22 17.20 17.22 17.17 17.77 2,718,606 17.373 -2.98%
2021-03-03 0 19.46 19.42 19.46 18.54 20.20 3,313,512 63,908,342 19.287 17.75 17.71 17.75 16.91 18.43 3,632,498 17.593 2.85%
2021-03-02 0 18.92 18.92 18.94 18.28 19.48 3,869,946 73,321,928 18.946 17.26 17.26 17.28 16.67 17.77 4,242,499 17.283 -1.25%
2021-03-01 0 19.16 19.14 19.16 18.92 20.20 5,264,030 101,339,662 19.251 17.48 17.46 17.48 17.26 18.43 5,770,789 17.561 -2.15%
2021-02-26 0 19.58 19.44 19.58 19.00 20.25 9,122,183 178,438,571 19.561 17.86 17.73 17.86 17.33 18.47 10,000,360 17.843 -0.51%
2021-02-25 0 19.68 19.54 19.68 18.40 19.68 12,185,193 235,684,007 19.342 17.95 17.82 17.95 16.78 17.95 13,358,240 17.643 8.73%
2021-02-24 0 18.10 18.10 18.12 18.02 19.88 8,655,574 161,198,544 18.624 16.51 16.51 16.53 16.44 18.13 9,488,831 16.988 -3.72%
2021-02-23 0 18.80 18.80 18.82 18.00 18.98 4,326,318 81,021,065 18.727 17.15 17.15 17.17 16.42 17.31 4,742,805 17.083 3.75%
2021-02-22 0 18.12 18.08 18.12 18.02 19.20 2,648,849 48,820,381 18.431 16.53 16.49 16.53 16.44 17.51 2,903,849 16.812 -3.92%
2021-02-19 0 18.86 18.86 18.88 18.30 19.04 4,206,415 78,668,877 18.702 17.20 17.20 17.22 16.69 17.37 4,611,359 17.060 0.64%
2021-02-18 0 18.74 18.72 18.74 18.32 19.20 5,152,583 95,958,636 18.623 17.09 17.08 17.09 16.71 17.51 5,648,613 16.988 -1.47%
2021-02-17 0 19.02 19.00 19.02 18.28 19.22 6,492,012 121,928,142 18.781 17.35 17.33 17.35 16.67 17.53 7,116,987 17.132 3.82%
2021-02-16 0 18.32 18.32 18.34 17.90 18.46 3,370,547 61,407,521 18.219 16.71 16.71 16.73 16.33 16.84 3,695,024 16.619 2.35%
2021-02-11 0 17.90 17.72 17.90 17.64 18.08 1,301,618 23,122,254 17.764 16.33 16.16 16.33 16.09 16.49 1,426,922 16.204 -0.56%
2021-02-10 0 18.00 17.98 18.00 17.38 18.00 3,854,214 68,236,002 17.704 16.42 16.40 16.42 15.85 16.42 4,225,252 16.150 1.81%
2021-02-09 0 17.68 17.66 17.68 17.52 17.82 2,464,514 43,585,900 17.685 16.13 16.11 16.13 15.98 16.26 2,701,768 16.132 -0.56%
2021-02-08 0 17.78 17.78 17.80 17.40 18.00 2,853,908 50,759,217 17.786 16.22 16.22 16.24 15.87 16.42 3,128,649 16.224 1.72%
2021-02-05 0 17.48 17.46 17.48 17.24 17.88 1,713,025 30,008,346 17.518 15.95 15.93 15.95 15.73 16.31 1,877,935 15.979 -2.24%
2021-02-04 0 17.88 17.86 17.92 17.66 18.10 4,103,658 73,503,383 17.912 16.31 16.29 16.35 16.11 16.51 4,498,710 16.339 0.00%
2021-02-03 0 17.88 17.86 17.88 17.72 18.06 2,201,294 39,438,120 17.916 16.31 16.29 16.31 16.16 16.47 2,413,209 16.343 -0.78%
2021-02-02 0 18.02 17.98 18.02 17.50 18.42 3,125,043 55,936,116 17.899 16.44 16.40 16.44 15.96 16.80 3,425,885 16.327 2.04%
2021-02-01 0 17.66 17.66 17.74 17.30 17.84 4,233,438 74,765,020 17.661 16.11 16.11 16.18 15.78 16.27 4,640,984 16.110 1.96%
2021-01-29 0 17.32 17.32 17.40 17.20 17.76 3,941,152 68,789,562 17.454 15.80 15.80 15.87 15.69 16.20 4,320,560 15.921 -0.23%
2021-01-28 0 17.36 17.36 17.38 17.34 17.88 2,223,770 39,008,346 17.542 15.84 15.84 15.85 15.82 16.31 2,437,848 16.001 -2.80%
2021-01-27 0 17.86 17.84 17.86 17.34 17.96 5,362,824 94,842,098 17.685 16.29 16.27 16.29 15.82 16.38 5,879,094 16.132 -0.22%
2021-01-26 0 17.90 17.84 17.90 17.38 17.90 2,897,247 51,281,556 17.700 16.33 16.27 16.33 15.85 16.33 3,176,160 16.146 -0.67%
2021-01-25 0 18.02 18.02 18.04 18.00 18.78 3,116,031 56,469,318 18.122 16.44 16.44 16.46 16.42 17.13 3,416,006 16.531 -4.25%
2021-01-22 0 18.82 18.80 18.82 18.76 19.10 1,648,681 31,103,194 18.866 17.17 17.15 17.17 17.11 17.42 1,807,397 17.209 0.53%
2021-01-21 0 18.72 18.72 18.76 18.66 19.40 3,111,760 58,961,063 18.948 17.08 17.08 17.11 17.02 17.70 3,411,324 17.284 -0.32%
2021-01-20 0 18.78 18.76 18.78 18.66 19.20 2,877,539 54,168,160 18.824 17.13 17.11 17.13 17.02 17.51 3,154,555 17.171 -0.63%
2021-01-19 0 18.90 18.86 18.90 18.72 19.48 2,759,038 52,339,996 18.970 17.24 17.20 17.24 17.08 17.77 3,024,646 17.305 -1.77%
2021-01-18 0 19.24 19.20 19.24 18.64 19.28 1,884,000 35,923,544 19.068 17.55 17.51 17.55 17.00 17.59 2,065,369 17.393 2.78%
2021-01-15 0 18.72 18.70 18.72 18.32 18.82 2,454,010 45,825,882 18.674 17.08 17.06 17.08 16.71 17.17 2,690,253 17.034 0.75%
2021-01-14 0 18.58 18.56 18.58 18.22 18.62 2,979,600 55,035,918 18.471 16.95 16.93 16.95 16.62 16.98 3,266,441 16.849 2.20%
2021-01-13 0 18.18 18.12 18.18 18.00 18.68 3,854,432 70,056,523 18.176 16.58 16.53 16.58 16.42 17.04 4,225,491 16.579 -0.44%
2021-01-12 0 18.26 18.24 18.26 17.82 19.06 4,827,465 87,759,929 18.179 16.66 16.64 16.66 16.26 17.39 5,292,197 16.583 -2.56%
2021-01-11 0 18.74 18.72 18.74 18.52 20.20 6,626,172 126,174,235 19.042 17.09 17.08 17.09 16.89 18.43 7,264,062 17.370 -10.33%
2021-01-08 0 20.90 20.85 20.90 19.22 21.35 10,251,695 211,011,272 20.583 19.06 19.02 19.06 17.53 19.48 11,238,608 18.776 10.35%
2021-01-07 0 18.94 18.92 18.94 18.64 19.20 1,658,579 31,291,752 18.867 17.28 17.26 17.28 17.00 17.51 1,818,248 17.210 -1.97%
2021-01-06 0 19.32 19.26 19.32 18.92 19.60 2,430,072 46,789,064 19.254 17.62 17.57 17.62 17.26 17.88 2,664,011 17.563 0.10%
2021-01-05 0 19.30 19.26 19.30 19.12 19.54 1,895,040 36,538,366 19.281 17.61 17.57 17.61 17.44 17.82 2,077,472 17.588 0.21%
2021-01-04 0 19.26 19.24 19.26 18.74 19.66 2,471,188 47,502,446 19.223 17.57 17.55 17.57 17.09 17.93 2,709,085 17.534 2.99%
2020-12-31 0 18.70 18.62 18.70 18.26 18.80 879,548 16,278,572 18.508 17.06 16.98 17.06 16.66 17.15 964,221 16.883 1.08%
2020-12-30 0 18.50 18.46 18.50 18.34 18.62 864,305 15,927,685 18.428 16.88 16.84 16.88 16.73 16.98 947,510 16.810 0.22%
2020-12-29 0 18.46 18.44 18.46 17.70 18.48 1,712,023 31,491,954 18.395 16.84 16.82 16.84 16.15 16.86 1,876,836 16.779 2.78%
2020-12-28 0 17.96 17.94 17.96 17.92 18.80 2,230,000 40,232,730 18.042 16.38 16.36 16.38 16.35 17.15 2,444,678 16.457 -3.02%
2020-12-24 0 18.52 18.48 18.52 18.00 18.62 1,637,349 30,206,376 18.448 16.89 16.86 16.89 16.42 16.98 1,794,974 16.828 4.16%
2020-12-23 0 17.78 17.78 17.80 17.52 18.44 2,237,639 40,035,794 17.892 16.22 16.22 16.24 15.98 16.82 2,453,053 16.321 -0.34%
2020-12-22 0 17.84 17.82 17.84 17.44 18.80 3,015,914 53,980,182 17.898 16.27 16.26 16.27 15.91 17.15 3,306,251 16.327 -5.11%
2020-12-21 0 18.80 18.76 18.80 18.54 19.00 1,951,522 36,645,253 18.778 17.15 17.11 17.15 16.91 17.33 2,139,392 17.129 1.08%
2020-12-18 0 18.60 18.54 18.60 18.36 18.76 5,043,494 93,427,125 18.524 16.97 16.91 16.97 16.75 17.11 5,529,022 16.898 0.87%
2020-12-17 0 18.44 18.42 18.44 18.22 19.10 3,719,394 68,559,551 18.433 16.82 16.80 16.82 16.62 17.42 4,077,454 16.814 -0.97%
2020-12-16 0 18.62 18.58 18.62 18.46 18.98 1,793,142 33,424,864 18.640 16.98 16.95 16.98 16.84 17.31 1,965,765 17.003 -0.85%
2020-12-15 0 18.78 18.76 18.80 18.66 19.00 1,816,000 34,142,690 18.801 17.13 17.11 17.15 17.02 17.33 1,990,823 17.150 0.54%
2020-12-14 0 18.68 18.68 18.70 18.46 18.88 1,453,783 27,109,216 18.647 17.04 17.04 17.06 16.84 17.22 1,593,736 17.010 0.54%
2020-12-11 0 18.58 18.54 18.58 18.40 18.88 3,425,888 63,707,332 18.596 16.95 16.91 16.95 16.78 17.22 3,755,692 16.963 -1.17%
2020-12-10 0 18.80 18.76 18.80 18.42 18.82 2,630,572 49,180,707 18.696 17.15 17.11 17.15 16.80 17.17 2,883,813 17.054 1.08%
2020-12-09 0 18.60 18.56 18.60 17.82 18.86 2,763,578 51,394,086 18.597 16.97 16.93 16.97 16.26 17.20 3,029,623 16.964 1.97%
2020-12-08 0 18.24 18.24 18.26 18.14 18.70 1,078,985 19,696,658 18.255 16.64 16.64 16.66 16.55 17.06 1,182,857 16.652 -1.94%
2020-12-07 0 18.60 18.54 18.60 18.32 19.08 5,392,941 100,771,979 18.686 16.97 16.91 16.97 16.71 17.40 5,912,110 17.045 -1.17%
2020-12-04 0 18.82 18.82 18.88 18.54 19.00 3,994,817 75,024,905 18.781 17.17 17.17 17.22 16.91 17.33 4,379,391 17.131 0.32%
2020-12-03 0 18.76 18.72 18.76 18.18 18.80 6,323,775 117,898,839 18.644 17.11 17.08 17.11 16.58 17.15 6,932,554 17.007 2.07%
2020-12-02 0 18.38 18.38 18.40 18.30 18.86 3,181,567 58,896,350 18.512 16.77 16.77 16.78 16.69 17.20 3,487,851 16.886 1.10%
2020-12-01 0 18.18 18.12 18.18 17.50 18.24 2,676,206 48,270,081 18.037 16.58 16.53 16.58 15.96 16.64 2,933,840 16.453 3.41%
2020-11-30 0 17.58 17.58 17.80 17.58 18.50 6,723,062 119,318,775 17.748 16.04 16.04 16.24 16.04 16.88 7,370,279 16.189 -3.09%
2020-11-27 0 18.14 18.12 18.14 18.02 18.54 1,988,629 36,093,487 18.150 16.55 16.53 16.55 16.44 16.91 2,180,071 16.556 -0.77%
2020-11-26 0 18.28 18.26 18.28 17.90 18.60 2,234,877 40,724,400 18.222 16.67 16.66 16.67 16.33 16.97 2,450,025 16.622 -1.40%
2020-11-25 0 18.54 18.52 18.54 18.38 19.20 2,758,497 51,261,292 18.583 16.91 16.89 16.91 16.77 17.51 3,024,053 16.951 0.00%
2020-11-24 0 18.54 18.54 18.56 18.36 19.12 2,626,643 49,093,876 18.691 16.91 16.91 16.93 16.75 17.44 2,879,505 17.049 -0.75%
2020-11-23 0 18.68 18.66 18.68 18.34 19.22 3,552,181 65,884,370 18.548 17.04 17.02 17.04 16.73 17.53 3,894,143 16.919 -0.74%
2020-11-20 0 18.82 18.80 18.84 18.58 19.00 1,825,089 34,341,666 18.816 17.17 17.15 17.19 16.95 17.33 2,000,787 17.164 -0.21%
2020-11-19 0 18.86 18.86 18.94 18.20 19.06 4,828,723 91,107,997 18.868 17.20 17.20 17.28 16.60 17.39 5,293,576 17.211 -0.74%
2020-11-18 0 19.00 18.98 19.00 18.50 19.18 5,225,793 99,003,862 18.945 17.33 17.31 17.33 16.88 17.50 5,728,871 17.282 0.21%
2020-11-17 0 18.96 18.94 18.96 18.60 19.24 3,908,016 73,733,762 18.867 17.30 17.28 17.30 16.97 17.55 4,284,234 17.210 1.72%
2020-11-16 0 18.64 18.62 18.64 17.60 18.84 3,475,498 64,113,801 18.447 17.00 16.98 17.00 16.05 17.19 3,810,078 16.827 -1.06%
2020-11-13 0 18.84 18.80 18.84 18.54 19.26 6,660,507 125,247,006 18.804 17.19 17.15 17.19 16.91 17.57 7,301,702 17.153 -0.95%
2020-11-12 0 19.02 19.02 19.04 18.80 19.28 9,406,985 178,846,203 19.012 17.35 17.35 17.37 17.15 17.59 10,312,579 17.343 -1.96%
2020-11-11 0 19.40 19.36 19.46 18.24 19.50 13,557,734 255,167,509 18.821 17.70 17.66 17.75 16.64 17.79 14,862,913 17.168 5.78%
2020-11-10 0 18.34 18.32 18.34 17.68 19.68 11,455,648 215,349,401 18.799 16.73 16.71 16.73 16.13 17.95 12,558,463 17.148 7.88%
2020-11-09 0 17.00 17.00 17.02 16.08 17.18 2,985,576 50,303,500 16.849 15.51 15.51 15.53 14.67 15.67 3,272,992 15.369 2.53%
2020-11-06 0 16.58 16.54 16.58 16.48 16.90 2,118,681 35,212,891 16.620 15.12 15.09 15.12 15.03 15.42 2,322,643 15.161 0.97%
2020-11-05 0 16.42 16.40 16.42 16.26 17.36 1,479,659 24,355,683 16.460 14.98 14.96 14.98 14.83 15.84 1,622,103 15.015 1.99%
2020-11-04 0 16.10 16.08 16.10 15.96 16.46 1,754,678 28,430,249 16.203 14.69 14.67 14.69 14.56 15.01 1,923,598 14.780 -1.95%
2020-11-03 0 16.42 16.40 16.42 16.40 16.74 1,000,529 16,526,081 16.517 14.98 14.96 14.98 14.96 15.27 1,096,848 15.067 -0.24%
2020-11-02 0 16.46 16.46 16.50 16.38 16.88 2,030,280 33,554,611 16.527 15.01 15.01 15.05 14.94 15.40 2,225,732 15.076 1.11%
2020-10-30 0 16.28 16.28 16.30 15.64 16.28 3,398,595 54,508,240 16.038 14.85 14.85 14.87 14.27 14.85 3,725,772 14.630 1.12%
2020-10-29 0 16.10 16.08 16.10 15.50 16.14 1,625,362 26,156,261 16.093 14.69 14.67 14.69 14.14 14.72 1,781,833 14.679 -0.62%
2020-10-28 0 16.20 16.14 16.20 15.98 16.42 2,035,888 32,930,114 16.175 14.78 14.72 14.78 14.58 14.98 2,231,879 14.754 -0.98%
2020-10-27 0 16.36 16.30 16.36 15.92 16.36 2,060,138 33,348,162 16.187 14.92 14.87 14.92 14.52 14.92 2,258,464 14.766 2.76%
2020-10-23 0 15.92 15.92 15.94 15.86 16.18 1,187,346 18,980,961 15.986 14.52 14.52 14.54 14.47 14.76 1,301,650 14.582 -0.25%
2020-10-22 0 15.96 15.96 16.00 15.54 16.04 3,166,342 50,285,074 15.881 14.56 14.56 14.59 14.18 14.63 3,471,160 14.487 0.63%
2020-10-21 0 15.86 15.82 15.86 15.72 16.12 1,245,392 19,734,532 15.846 14.47 14.43 14.47 14.34 14.70 1,365,284 14.455 -0.75%
2020-10-20 0 15.98 15.90 15.98 15.60 16.02 1,047,183 16,646,637 15.897 14.58 14.50 14.58 14.23 14.61 1,147,993 14.501 0.50%
2020-10-19 0 15.90 15.80 15.90 15.74 16.36 1,458,624 23,269,327 15.953 14.50 14.41 14.50 14.36 14.92 1,599,043 14.552 -0.25%
2020-10-16 0 15.94 15.92 15.94 15.62 16.16 1,299,700 20,734,364 15.953 14.54 14.52 14.54 14.25 14.74 1,424,820 14.552 -0.75%
2020-10-15 0 16.06 16.02 16.06 15.92 16.46 2,329,184 37,436,099 16.073 14.65 14.61 14.65 14.52 15.01 2,553,410 14.661 -2.67%
2020-10-14 0 16.50 16.48 16.50 16.46 17.20 3,100,227 51,553,506 16.629 15.05 15.03 15.05 15.01 15.69 3,398,680 15.169 -0.60%
2020-10-12 0 16.60 16.60 16.62 16.20 16.88 2,425,344 40,072,961 16.523 15.14 15.14 15.16 14.78 15.40 2,658,828 15.072 0.85%
2020-10-09 0 16.46 16.42 16.46 16.32 17.26 4,248,196 70,526,252 16.601 15.01 14.98 15.01 14.89 15.74 4,657,162 15.144 -4.97%
2020-10-08 0 17.32 17.26 17.32 17.06 17.36 1,903,468 32,692,977 17.175 15.80 15.74 15.80 15.56 15.84 2,086,712 15.667 1.17%
2020-10-07 0 17.12 17.08 17.12 16.50 17.50 1,870,407 31,930,257 17.071 15.62 15.58 15.62 15.05 15.96 2,050,468 15.572 2.39%
2020-10-06 0 16.72 16.68 16.72 16.54 17.10 1,277,759 21,351,708 16.710 15.25 15.22 15.25 15.09 15.60 1,400,767 15.243 -0.59%
2020-10-05 0 16.82 16.76 16.82 16.48 16.86 1,256,440 20,988,835 16.705 15.34 15.29 15.34 15.03 15.38 1,377,395 15.238 1.69%
2020-09-30 0 16.54 16.52 16.62 16.38 16.96 2,121,000 35,336,403 16.660 15.09 15.07 15.16 14.94 15.47 2,325,185 15.197 1.35%
2020-09-29 0 16.32 16.32 16.36 16.10 16.38 847,070 13,795,593 16.286 14.89 14.89 14.92 14.69 14.94 928,616 14.856 1.49%
2020-09-28 0 16.08 16.08 16.10 16.00 16.52 3,384,276 54,846,646 16.206 14.67 14.67 14.69 14.59 15.07 3,710,074 14.783 -1.11%
2020-09-25 0 16.26 16.24 16.26 16.14 16.60 2,270,250 36,974,455 16.287 14.83 14.81 14.83 14.72 15.14 2,488,803 14.856 0.12%
2020-09-24 0 16.24 16.24 16.26 16.14 16.94 4,012,000 65,818,680 16.405 14.81 14.81 14.83 14.72 15.45 4,398,228 14.965 -3.91%
2020-09-23 0 16.90 16.84 16.92 16.66 17.18 2,810,561 47,442,554 16.880 15.42 15.36 15.43 15.20 15.67 3,081,129 15.398 0.36%
2020-09-22 0 16.84 16.76 16.84 16.34 17.10 3,591,165 60,532,365 16.856 15.36 15.29 15.36 14.91 15.60 3,936,880 15.376 -1.86%
2020-09-21 0 17.16 17.06 17.16 17.00 17.80 1,980,192 34,070,582 17.206 15.65 15.56 15.65 15.51 16.24 2,170,822 15.695 -2.39%
2020-09-18 0 17.58 17.50 17.58 17.30 17.68 4,151,963 72,792,193 17.532 16.04 15.96 16.04 15.78 16.13 4,551,665 15.992 1.50%
2020-09-17 0 17.32 17.32 17.34 17.20 17.60 1,997,589 34,676,855 17.359 15.80 15.80 15.82 15.69 16.05 2,189,893 15.835 -0.57%
2020-09-16 0 17.42 17.40 17.42 17.28 17.60 5,755,475 100,376,325 17.440 15.89 15.87 15.89 15.76 16.05 6,309,545 15.909 -0.57%
2020-09-15 0 17.52 17.52 17.56 16.92 17.62 3,398,840 59,083,586 17.383 15.98 15.98 16.02 15.43 16.07 3,726,040 15.857 1.39%
2020-09-14 0 17.28 17.28 17.32 17.10 17.80 12,364,385 213,611,623 17.276 15.76 15.76 15.80 15.60 16.24 13,554,683 15.759 2.25%
2020-09-11 0 16.90 16.90 16.98 16.72 17.00 5,091,310 85,899,522 16.872 15.42 15.42 15.49 15.25 15.51 5,581,442 15.390 0.00%
2020-09-10 0 16.90 16.90 16.92 16.62 17.04 5,439,400 91,948,194 16.904 15.42 15.42 15.43 15.16 15.54 5,963,042 15.420 0.96%
2020-09-09 0 16.74 16.74 16.76 15.92 16.92 6,470,091 107,150,911 16.561 15.27 15.27 15.29 14.52 15.43 7,092,955 15.107 3.72%
2020-09-08 0 16.14 16.12 16.14 16.08 16.58 1,803,746 29,328,524 16.260 14.72 14.70 14.72 14.67 15.12 1,977,389 14.832 -2.65%
2020-09-07 0 16.58 16.50 16.58 16.28 16.90 2,036,386 33,782,692 16.590 15.12 15.05 15.12 14.85 15.42 2,232,425 15.133 0.24%
2020-09-04 0 16.54 16.50 16.56 16.08 16.80 3,028,287 49,357,682 16.299 15.09 15.05 15.11 14.67 15.32 3,319,815 14.868 -2.25%
2020-09-03 0 16.92 16.88 16.92 16.50 17.14 3,854,735 65,353,977 16.954 15.43 15.40 15.43 15.05 15.63 4,225,824 15.465 2.79%
2020-09-02 0 16.46 16.44 16.46 16.34 16.94 4,726,000 77,983,890 16.501 15.01 15.00 15.01 14.91 15.45 5,180,964 15.052 -1.20%
2020-09-01 0 16.66 16.64 16.66 16.00 16.66 3,728,055 61,117,765 16.394 15.20 15.18 15.20 14.59 15.20 4,086,948 14.954 3.35%
2020-08-31 0 16.12 16.10 16.12 15.60 16.90 14,742,174 235,396,982 15.968 14.70 14.69 14.70 14.23 15.42 16,161,377 14.565 4.00%
2020-08-28 0 15.50 15.48 15.50 15.00 15.74 2,355,000 36,551,500 15.521 14.14 14.12 14.14 13.68 14.36 2,581,712 14.158 2.38%
2020-08-27 0 15.14 15.08 15.14 14.92 15.50 3,287,588 49,558,224 15.074 13.81 13.76 13.81 13.61 14.14 3,604,078 13.751 -0.53%
2020-08-26 0 15.22 15.20 15.22 15.10 15.64 2,465,412 37,821,630 15.341 13.88 13.87 13.88 13.77 14.27 2,702,753 13.994 -2.56%
2020-08-25 0 15.62 15.60 15.62 15.42 15.78 5,935,000 92,403,590 15.569 14.25 14.23 14.25 14.07 14.39 6,506,352 14.202 -1.14%
2020-08-24 0 15.80 15.76 15.80 15.26 15.80 6,098,725 94,957,573 15.570 14.41 14.38 14.41 13.92 14.41 6,685,839 14.203 2.07%
2020-08-21 0 15.48 15.46 15.48 15.08 15.54 2,112,904 32,537,805 15.400 14.12 14.10 14.12 13.76 14.18 2,316,310 14.047 1.84%
2020-08-20 0 15.20 15.18 15.20 15.04 15.48 2,515,929 38,168,668 15.171 13.87 13.85 13.87 13.72 14.12 2,758,133 13.839 -0.91%
2020-08-19 0 15.34 15.34 15.38 15.34 16.10 2,384,933 36,911,775 15.477 13.99 13.99 14.03 13.99 14.69 2,614,526 14.118 -2.42%
2020-08-18 0 15.72 15.68 15.72 15.50 15.78 3,186,500 49,882,117 15.654 14.34 14.30 14.34 14.14 14.39 3,493,259 14.280 0.64%
2020-08-17 0 15.62 15.62 15.64 15.22 15.66 2,376,322 36,891,395 15.525 14.25 14.25 14.27 13.88 14.28 2,605,086 14.161 1.17%
2020-08-14 0 15.44 15.40 15.44 15.18 15.68 1,207,266 18,544,487 15.361 14.08 14.05 14.08 13.85 14.30 1,323,487 14.012 -0.39%
2020-08-13 0 15.50 15.50 15.52 15.36 15.86 5,976,028 92,698,697 15.512 14.14 14.14 14.16 14.01 14.47 6,551,330 14.150 -0.90%
2020-08-12 0 15.64 15.62 15.64 15.22 15.74 7,955,000 123,567,793 15.533 14.27 14.25 14.27 13.88 14.36 8,720,814 14.169 2.22%
2020-08-11 0 15.30 15.28 15.30 14.52 15.50 4,547,045 69,087,231 15.194 13.96 13.94 13.96 13.24 14.14 4,984,781 13.860 5.23%
2020-08-10 0 14.54 14.50 14.54 14.26 14.76 3,974,300 57,667,694 14.510 13.26 13.23 13.26 13.01 13.46 4,356,899 13.236 1.54%
2020-08-07 0 14.32 14.30 14.32 14.06 14.88 2,946,132 42,256,945 14.343 13.06 13.04 13.06 12.83 13.57 3,229,751 13.084 -3.24%
2020-08-06 0 14.80 14.78 14.80 14.54 15.16 3,881,364 57,527,772 14.822 13.50 13.48 13.50 13.26 13.83 4,255,016 13.520 -1.99%
2020-08-05 0 15.10 15.08 15.10 14.80 15.12 2,413,155 36,132,853 14.973 13.77 13.76 13.77 13.50 13.79 2,645,465 13.658 0.53%
2020-08-04 0 15.02 15.02 15.04 14.80 15.18 1,717,628 25,730,732 14.980 13.70 13.70 13.72 13.50 13.85 1,882,981 13.665 0.81%
2020-08-03 0 14.90 14.90 14.92 14.70 15.10 3,502,188 52,176,772 14.898 13.59 13.59 13.61 13.41 13.77 3,839,338 13.590 0.00%
2020-07-31 0 14.90 14.90 14.92 14.50 14.94 4,379,924 64,572,975 14.743 13.59 13.59 13.61 13.23 13.63 4,801,572 13.448 0.13%
2020-07-30 0 14.88 14.82 14.88 14.52 14.96 6,816,307 100,083,706 14.683 13.57 13.52 13.57 13.24 13.65 7,472,501 13.394 2.90%
2020-07-29 0 14.46 14.44 14.46 13.70 14.46 3,674,500 51,974,312 14.145 13.19 13.17 13.19 12.50 13.19 4,028,238 12.902 3.29%
2020-07-28 0 14.00 13.92 14.00 13.64 14.04 3,617,137 49,783,020 13.763 12.77 12.70 12.77 12.44 12.81 3,965,352 12.555 2.49%
2020-07-27 0 13.66 13.66 13.68 13.42 13.82 3,070,355 41,988,342 13.675 12.46 12.46 12.48 12.24 12.61 3,365,933 12.475 1.04%
2020-07-24 0 13.52 13.50 13.52 13.32 14.30 3,384,055 46,082,150 13.617 12.33 12.31 12.33 12.15 13.04 3,709,832 12.422 -4.79%
2020-07-23 0 14.20 14.18 14.20 13.82 14.26 2,042,000 28,764,640 14.087 12.95 12.93 12.95 12.61 13.01 2,238,580 12.850 -0.28%
2020-07-22 0 14.24 14.18 14.24 14.12 14.58 2,765,112 39,758,018 14.378 12.99 12.93 12.99 12.88 13.30 3,031,305 13.116 -1.25%
2020-07-21 0 14.42 14.42 14.46 14.16 14.68 2,739,500 39,424,600 14.391 13.15 13.15 13.19 12.92 13.39 3,003,227 13.127 0.84%
2020-07-20 0 14.30 14.24 14.30 13.90 14.34 4,013,391 56,888,293 14.175 13.04 12.99 13.04 12.68 13.08 4,399,753 12.930 1.85%
2020-07-17 0 14.04 14.02 14.04 13.60 14.08 3,399,000 47,265,620 13.906 12.81 12.79 12.81 12.41 12.84 3,726,216 12.685 3.85%
2020-07-16 0 13.52 13.52 13.54 13.42 14.50 11,265,691 154,930,606 13.752 12.33 12.33 12.35 12.24 13.23 12,350,219 12.545 -5.98%
2020-07-15 0 14.38 14.38 14.40 14.30 15.02 6,505,310 94,976,398 14.600 13.12 13.12 13.14 13.04 13.70 7,131,565 13.318 -2.04%
2020-07-14 0 14.68 14.60 14.68 14.56 15.08 3,410,500 50,341,723 14.761 13.39 13.32 13.39 13.28 13.76 3,738,823 13.465 -2.52%
2020-07-13 0 15.06 15.00 15.06 14.50 15.14 6,212,481 92,922,133 14.957 13.74 13.68 13.74 13.23 13.81 6,810,546 13.644 3.86%
2020-07-10 0 14.50 14.50 14.52 14.30 15.24 6,826,182 99,834,089 14.625 13.23 13.23 13.24 13.04 13.90 7,483,327 13.341 -4.86%
2020-07-09 0 15.24 15.24 15.26 14.24 15.38 9,259,790 137,991,723 14.902 13.90 13.90 13.92 12.99 14.03 10,151,214 13.594 7.32%
2020-07-08 0 14.20 14.20 14.22 13.94 14.32 9,563,001 135,127,927 14.130 12.95 12.95 12.97 12.72 13.06 10,483,614 12.889 -0.14%
2020-07-07 0 14.22 14.18 14.22 14.16 14.76 6,654,492 95,417,862 14.339 12.97 12.93 12.97 12.92 13.46 7,295,108 13.080 -0.97%
2020-07-06 0 14.36 14.34 14.36 14.24 14.70 7,650,914 110,150,866 14.397 13.10 13.08 13.10 12.99 13.41 8,387,454 13.133 -0.28%
2020-07-03 0 14.40 14.40 14.42 14.02 14.54 6,134,576 87,097,570 14.198 13.14 13.14 13.15 12.79 13.26 6,725,141 12.951 2.13%
2020-07-02 0 14.10 14.08 14.10 13.72 14.38 6,236,900 87,811,254 14.079 12.86 12.84 12.86 12.52 13.12 6,837,315 12.843 3.37%
2020-06-30 0 13.64 13.60 13.64 13.48 14.74 6,900,830 95,516,898 13.841 12.44 12.41 12.44 12.30 13.45 7,565,161 12.626 -5.54%
2020-06-29 0 14.44 14.40 14.44 14.36 14.88 2,200,507 32,126,114 14.599 13.17 13.14 13.17 13.10 13.57 2,412,346 13.317 -1.90%
2020-06-26 0 14.72 14.72 14.80 14.72 14.98 1,905,000 28,166,250 14.785 13.43 13.43 13.50 13.43 13.66 2,088,391 13.487 0.41%
2020-06-24 0 14.66 14.66 14.68 14.54 14.90 2,879,076 42,462,219 14.749 13.37 13.37 13.39 13.26 13.59 3,156,240 13.453 -0.68%
2020-06-23 0 14.76 14.76 14.80 14.10 14.84 3,259,715 47,668,790 14.624 13.46 13.46 13.50 12.86 13.54 3,573,522 13.339 3.51%
2020-06-22 0 14.26 14.24 14.26 14.12 14.76 5,176,460 74,646,815 14.420 13.01 12.99 13.01 12.88 13.46 5,674,789 13.154 -1.27%
2020-06-19 0 14.76 14.76 14.82 14.76 15.10 5,140,715 76,245,899 14.832 13.18 13.18 13.23 13.18 13.48 5,759,040 13.239 -2.89%
2020-06-18 0 15.20 15.18 15.20 14.88 15.32 1,915,083 28,987,819 15.137 13.57 13.55 13.57 13.28 13.68 2,145,429 13.511 1.60%
2020-06-17 0 14.96 14.92 14.96 14.50 15.18 4,729,729 69,816,104 14.761 13.35 13.32 13.35 12.94 13.55 5,298,620 13.176 0.40%
2020-06-16 0 14.90 14.90 14.92 14.78 15.50 5,802,398 86,722,087 14.946 13.30 13.30 13.32 13.19 13.84 6,500,310 13.341 0.00%
2020-06-15 0 14.90 14.90 14.94 14.88 16.26 8,229,560 124,806,631 15.166 13.30 13.30 13.34 13.28 14.51 9,219,411 13.537 -5.70%
2020-06-12 0 15.80 15.80 15.84 15.56 16.04 5,945,578 94,622,557 15.915 14.10 14.10 14.14 13.89 14.32 6,660,711 14.206 -3.30%
2020-06-11 0 16.34 16.34 16.38 16.24 17.00 14,151,431 235,310,382 16.628 14.59 14.59 14.62 14.50 15.17 15,853,564 14.843 -3.88%
2020-06-10 0 17.00 17.00 17.02 16.68 17.20 7,597,911 128,715,230 16.941 15.17 15.17 15.19 14.89 15.35 8,511,787 15.122 -1.73%
2020-06-09 0 17.30 17.30 17.32 16.40 17.30 10,539,251 179,965,850 17.076 15.44 15.44 15.46 14.64 15.44 11,806,911 15.242 3.97%
2020-06-08 0 16.64 16.62 16.64 16.48 16.88 4,853,160 81,006,605 16.692 14.85 14.84 14.85 14.71 15.07 5,436,898 14.899 -0.12%
2020-06-05 0 16.66 16.62 16.66 15.66 16.74 5,021,654 82,653,114 16.459 14.87 14.84 14.87 13.98 14.94 5,625,658 14.692 4.26%
2020-06-04 0 15.98 15.94 15.98 15.72 16.28 3,685,469 58,527,842 15.881 14.26 14.23 14.26 14.03 14.53 4,128,757 14.176 -0.87%
2020-06-03 0 16.12 16.06 16.12 15.60 16.12 4,346,890 69,070,365 15.890 14.39 14.34 14.39 13.93 14.39 4,869,733 14.184 3.73%
2020-06-02 0 15.54 15.50 15.54 15.20 15.86 1,735,407 26,747,127 15.413 13.87 13.84 13.87 13.57 14.16 1,944,142 13.758 -0.38%
2020-06-01 0 15.60 15.60 15.64 15.38 15.82 3,472,536 54,184,155 15.604 13.93 13.93 13.96 13.73 14.12 3,890,212 13.928 0.26%
2020-05-29 0 15.56 15.50 15.56 14.02 15.56 8,946,368 137,209,176 15.337 13.89 13.84 13.89 12.51 13.89 10,022,436 13.690 7.16%
2020-05-28 0 14.52 14.52 14.54 14.16 14.58 5,990,252 86,399,486 14.423 12.96 12.96 12.98 12.64 13.01 6,710,759 12.875 -0.27%
2020-05-27 0 14.56 14.50 14.56 14.06 14.60 3,830,475 55,375,898 14.457 13.00 12.94 13.00 12.55 13.03 4,291,204 12.905 2.10%
2020-05-26 0 14.26 14.26 14.30 14.14 14.90 2,035,814 29,054,668 14.272 12.73 12.73 12.76 12.62 13.30 2,280,681 12.739 0.85%
2020-05-25 0 14.14 14.12 14.16 13.50 14.14 2,273,000 31,737,415 13.963 12.62 12.60 12.64 12.05 12.62 2,546,396 12.464 -0.28%
2020-05-22 0 14.18 14.12 14.18 14.10 15.04 7,363,153 105,803,255 14.369 12.66 12.60 12.66 12.59 13.43 8,248,792 12.827 -5.47%
2020-05-21 0 15.00 15.00 15.02 14.52 15.16 8,839,596 132,411,401 14.979 13.39 13.39 13.41 12.96 13.53 9,902,822 13.371 3.45%
2020-05-20 0 14.50 14.50 14.52 13.50 14.68 11,061,987 157,330,407 14.223 12.94 12.94 12.96 12.05 13.10 12,392,522 12.696 9.85%
2020-05-19 0 13.20 13.20 13.28 12.82 13.30 8,464,428 111,143,305 13.131 11.78 11.78 11.85 11.44 11.87 9,482,528 11.721 4.93%
2020-05-18 0 12.58 12.56 12.58 12.50 12.86 3,081,450 38,968,308 12.646 11.23 11.21 11.23 11.16 11.48 3,452,086 11.288 -1.26%
2020-05-15 0 12.74 12.74 12.76 12.48 12.84 7,375,500 93,794,871 12.717 11.37 11.37 11.39 11.14 11.46 8,262,624 11.352 -1.09%
2020-05-14 0 12.88 12.86 12.88 12.72 13.14 7,786,664 101,751,815 13.067 11.50 11.48 11.50 11.35 11.73 8,723,243 11.664 -2.57%
2020-05-13 0 13.22 13.22 13.24 13.12 13.30 6,663,241 88,261,031 13.246 11.80 11.80 11.82 11.71 11.87 7,464,695 11.824 -0.75%
2020-05-12 0 13.32 13.30 13.32 13.08 13.40 4,290,944 56,800,698 13.237 11.89 11.87 11.89 11.68 11.96 4,807,058 11.816 -0.89%
2020-05-11 0 13.44 13.44 13.46 13.40 13.90 3,973,392 54,129,522 13.623 12.00 12.00 12.01 11.96 12.41 4,451,311 12.160 -2.04%
2020-05-08 0 13.72 13.72 13.74 13.68 13.76 5,349,513 73,295,851 13.701 12.25 12.25 12.26 12.21 12.28 5,992,952 12.230 0.88%
2020-05-07 0 13.60 13.60 13.62 13.22 13.68 5,057,480 68,435,917 13.532 12.14 12.14 12.16 11.80 12.21 5,665,793 12.079 2.41%
2020-05-06 0 13.28 13.26 13.28 13.12 13.38 7,160,000 94,883,200 13.252 11.85 11.84 11.85 11.71 11.94 8,021,204 11.829 0.30%
2020-05-05 0 13.24 13.24 13.26 13.10 13.34 1,954,000 25,850,750 13.230 11.82 11.82 11.84 11.69 11.91 2,189,027 11.809 0.00%
2020-05-04 0 13.24 13.24 13.28 13.14 13.62 3,636,458 48,197,649 13.254 11.82 11.82 11.85 11.73 12.16 4,073,851 11.831 -3.36%
2020-04-29 0 13.70 13.68 13.70 13.50 13.76 3,272,740 44,666,571 13.648 12.23 12.21 12.23 12.05 12.28 3,666,385 12.183 0.74%
2020-04-28 0 13.60 13.58 13.60 13.44 13.92 4,074,937 55,595,991 13.643 12.14 12.12 12.14 12.00 12.43 4,565,070 12.179 -1.59%
2020-04-27 0 13.82 13.80 13.82 13.40 13.90 8,005,432 108,616,959 13.568 12.34 12.32 12.34 11.96 12.41 8,968,325 12.111 4.38%
2020-04-24 0 13.24 13.24 13.26 13.12 13.78 4,502,330 59,956,916 13.317 11.82 11.82 11.84 11.71 12.30 5,043,870 11.887 -3.78%
2020-04-23 0 13.76 13.74 13.76 13.64 14.14 2,784,373 38,339,185 13.769 12.28 12.26 12.28 12.18 12.62 3,119,277 12.291 -0.72%
2020-04-22 0 13.86 13.84 13.86 13.60 14.20 6,107,299 84,583,599 13.850 12.37 12.35 12.37 12.14 12.68 6,841,884 12.363 -1.56%
2020-04-21 0 14.08 14.06 14.08 13.94 14.62 8,027,824 113,986,106 14.199 12.57 12.55 12.57 12.44 13.05 8,993,410 12.674 2.03%
2020-04-20 0 13.80 13.78 13.80 13.50 13.84 3,313,200 45,478,439 13.726 12.32 12.30 12.32 12.05 12.35 3,711,711 12.253 0.29%
2020-04-17 0 13.76 13.70 13.76 13.62 14.46 5,697,505 79,257,418 13.911 12.28 12.23 12.28 12.16 12.91 6,382,800 12.417 -1.43%
2020-04-16 0 13.96 13.96 13.98 13.58 14.00 3,602,000 49,978,240 13.875 12.46 12.46 12.48 12.12 12.50 4,035,248 12.385 0.58%
2020-04-15 0 13.88 13.88 13.90 13.62 14.18 6,132,144 84,978,812 13.858 12.39 12.39 12.41 12.16 12.66 6,869,718 12.370 1.76%
2020-04-14 0 13.64 13.64 13.66 13.54 14.54 5,693,905 78,803,429 13.840 12.18 12.18 12.19 12.09 12.98 6,378,767 12.354 -5.28%
2020-04-09 0 14.40 14.38 14.40 14.28 14.78 9,145,000 132,671,750 14.508 12.85 12.84 12.85 12.75 13.19 10,244,960 12.950 -0.41%
2020-04-08 0 14.46 14.44 14.46 14.26 14.72 11,701,080 168,329,322 14.386 12.91 12.89 12.91 12.73 13.14 13,108,485 12.841 -2.17%
2020-04-07 0 14.78 14.74 14.78 14.12 14.86 7,275,882 106,585,456 14.649 13.19 13.16 13.19 12.60 13.26 8,151,024 13.076 6.18%
2020-04-06 0 13.92 13.90 13.92 13.06 14.02 4,269,749 58,386,279 13.674 12.43 12.41 12.43 11.66 12.51 4,783,314 12.206 4.50%
2020-04-03 0 13.32 13.30 13.32 13.12 13.78 1,971,444 26,227,378 13.304 11.89 11.87 11.89 11.71 12.30 2,208,569 11.875 -2.35%
2020-04-02 0 13.64 13.62 13.66 13.18 13.70 1,483,444 20,008,014 13.488 12.18 12.16 12.19 11.76 12.23 1,661,872 12.039 0.00%
2020-04-01 0 13.64 13.62 13.64 13.38 13.98 2,635,035 36,057,413 13.684 12.18 12.16 12.18 11.94 12.48 2,951,977 12.215 -0.29%
2020-03-31 0 13.68 13.66 13.68 13.26 14.10 2,533,262 34,297,510 13.539 12.21 12.19 12.21 11.84 12.59 2,837,962 12.085 -0.29%
2020-03-30 0 13.72 13.72 13.74 13.52 14.30 2,790,963 38,723,297 13.875 12.25 12.25 12.26 12.07 12.76 3,126,660 12.385 -1.44%
2020-03-27 0 13.92 13.90 13.92 13.78 14.38 2,631,500 36,751,669 13.966 12.43 12.41 12.43 12.30 12.84 2,948,017 12.467 -2.38%
2020-03-26 0 14.26 14.12 14.26 13.82 14.28 4,375,961 61,541,903 14.064 12.73 12.60 12.73 12.34 12.75 4,902,301 12.554 -0.70%
2020-03-25 0 14.36 14.08 14.36 13.34 14.36 8,130,446 113,410,541 13.949 12.82 12.57 12.82 11.91 12.82 9,108,375 12.451 7.65%
2020-03-24 0 13.34 13.34 13.38 12.74 13.86 3,209,619 43,029,210 13.406 11.91 11.91 11.94 11.37 12.37 3,595,672 11.967 4.71%
2020-03-23 0 12.74 12.72 12.74 12.30 13.10 7,533,536 96,698,527 12.836 11.37 11.35 11.37 10.98 11.69 8,439,669 11.458 -2.15%
2020-03-20 0 13.02 13.00 13.02 12.00 13.22 11,300,285 143,786,575 12.724 11.62 11.60 11.62 10.71 11.80 12,659,482 11.358 11.28%
2020-03-19 0 11.70 11.70 11.80 11.32 12.14 10,111,788 119,086,040 11.777 10.44 10.44 10.53 10.10 10.84 11,328,033 10.513 -2.99%
2020-03-18 0 12.06 12.06 12.08 12.06 13.16 5,604,001 70,769,918 12.628 10.77 10.77 10.78 10.77 11.75 6,278,050 11.273 -6.22%
2020-03-17 0 12.86 12.86 13.00 12.40 14.94 11,682,117 150,471,985 12.881 11.48 11.48 11.60 11.07 13.34 13,087,241 11.498 -3.31%
2020-03-16 0 13.30 13.30 13.32 13.26 14.38 4,450,759 60,666,310 13.631 11.87 11.87 11.89 11.84 12.84 4,986,096 12.167 -6.34%
2020-03-13 0 14.20 14.20 14.22 13.10 14.48 11,638,366 161,902,474 13.911 12.68 12.68 12.69 11.69 12.93 13,038,227 12.418 -2.07%
2020-03-12 0 14.50 14.50 14.54 14.48 15.48 5,365,725 79,103,938 14.742 12.94 12.94 12.98 12.93 13.82 6,011,114 13.160 -6.81%
2020-03-11 0 15.56 15.54 15.56 15.50 15.98 2,854,664 44,927,967 15.738 13.89 13.87 13.89 13.84 14.26 3,198,023 14.049 -1.77%
2020-03-10 0 15.84 15.84 15.88 15.76 16.06 8,683,773 138,048,352 15.897 14.14 14.14 14.18 14.07 14.34 9,728,256 14.190 -1.00%
2020-03-09 0 16.00 16.00 16.02 16.00 16.30 5,472,475 88,087,596 16.096 14.28 14.28 14.30 14.28 14.55 6,130,704 14.368 -3.26%
2020-03-06 0 16.54 16.54 16.56 16.22 16.80 4,000,430 66,199,071 16.548 14.76 14.76 14.78 14.48 15.00 4,481,601 14.771 0.00%
2020-03-05 0 16.54 16.54 16.56 16.24 16.88 5,438,000 89,888,614 16.530 14.76 14.76 14.78 14.50 15.07 6,092,082 14.755 1.97%
2020-03-04 0 16.22 16.20 16.22 15.80 16.44 5,231,521 84,941,439 16.236 14.48 14.46 14.48 14.10 14.67 5,860,768 14.493 1.88%
2020-03-03 0 15.92 15.92 15.94 15.76 16.12 4,968,316 79,326,599 15.966 14.21 14.21 14.23 14.07 14.39 5,565,905 14.252 0.76%
2020-03-02 0 15.80 15.80 15.82 15.20 16.36 6,958,067 110,524,711 15.884 14.10 14.10 14.12 13.57 14.60 7,794,983 14.179 3.67%
2020-02-28 0 15.24 15.24 15.34 15.24 16.00 9,296,994 144,072,784 15.497 13.60 13.60 13.69 13.60 14.28 10,415,235 13.833 -7.19%
2020-02-27 0 16.42 16.40 16.42 16.34 16.92 2,859,958 47,083,375 16.463 14.66 14.64 14.66 14.59 15.10 3,203,953 14.695 -0.48%
2020-02-26 0 16.50 16.50 16.52 16.40 16.92 3,747,039 62,236,265 16.609 14.73 14.73 14.75 14.64 15.10 4,197,732 14.826 -1.79%
2020-02-25 0 16.80 16.80 16.82 16.76 17.44 4,282,784 72,905,084 17.023 15.00 15.00 15.01 14.96 15.57 4,797,917 15.195 -4.55%
2020-02-24 0 17.60 17.60 17.62 16.92 17.80 3,952,500 69,151,800 17.496 15.71 15.71 15.73 15.10 15.89 4,427,906 15.617 -1.46%
2020-02-21 0 17.86 17.86 17.88 17.32 17.88 2,593,000 46,140,260 17.794 15.94 15.94 15.96 15.46 15.96 2,904,886 15.884 1.02%
2020-02-20 0 17.68 17.68 17.74 17.40 17.86 1,743,697 30,787,209 17.656 15.78 15.78 15.84 15.53 15.94 1,953,429 15.761 0.11%
2020-02-19 0 17.66 17.62 17.66 16.98 17.70 3,376,254 59,012,441 17.479 15.76 15.73 15.76 15.16 15.80 3,782,349 15.602 3.03%
2020-02-18 0 17.14 17.14 17.20 17.06 17.26 3,222,428 55,352,351 17.177 15.30 15.30 15.35 15.23 15.41 3,610,021 15.333 -1.49%
2020-02-17 0 17.40 17.40 17.44 16.96 17.54 1,787,590 31,106,215 17.401 15.53 15.53 15.57 15.14 15.66 2,002,601 15.533 2.11%
2020-02-14 0 17.04 17.04 17.08 16.88 17.38 2,998,595 51,331,856 17.119 15.21 15.21 15.25 15.07 15.51 3,359,266 15.281 -2.41%
2020-02-13 0 17.46 17.44 17.46 17.36 17.76 1,691,019 29,693,221 17.559 15.59 15.57 15.59 15.50 15.85 1,894,415 15.674 0.11%
2020-02-12 0 17.44 17.44 17.48 17.14 17.64 3,274,115 56,730,030 17.327 15.57 15.57 15.60 15.30 15.75 3,667,925 15.467 1.75%
2020-02-11 0 17.14 17.14 17.16 17.04 17.38 1,392,355 23,940,967 17.195 15.30 15.30 15.32 15.21 15.51 1,559,827 15.348 -0.23%
2020-02-10 0 17.18 17.18 17.20 17.02 17.54 1,946,300 33,419,655 17.171 15.34 15.34 15.35 15.19 15.66 2,180,401 15.327 -2.61%
2020-02-07 0 17.64 17.62 17.64 17.60 18.02 3,401,946 60,272,121 17.717 15.75 15.73 15.75 15.71 16.09 3,811,132 15.815 -1.34%
2020-02-06 0 17.88 17.88 17.90 17.50 18.10 8,769,667 155,619,311 17.745 15.96 15.96 15.98 15.62 16.16 9,824,482 15.840 1.13%
2020-02-05 0 17.68 17.68 17.70 17.46 18.04 4,479,980 79,791,609 17.811 15.78 15.78 15.80 15.59 16.10 5,018,832 15.898 1.73%
2020-02-04 0 17.38 17.36 17.38 17.20 17.68 1,853,322 32,213,439 17.381 15.51 15.50 15.51 15.35 15.78 2,076,239 15.515 1.88%
2020-02-03 0 17.06 17.06 17.08 16.70 17.36 4,065,231 69,149,883 17.010 15.23 15.23 15.25 14.91 15.50 4,554,197 15.184 0.71%
2020-01-31 0 16.94 16.94 16.96 16.70 17.50 4,244,700 71,762,849 16.906 15.12 15.12 15.14 14.91 15.62 4,755,252 15.091 2.42%
2020-01-30 0 16.54 16.54 16.58 16.46 17.28 4,265,100 72,084,588 16.901 14.76 14.76 14.80 14.69 15.42 4,778,106 15.086 -4.06%
2020-01-29 0 17.24 17.24 17.26 16.80 17.42 11,414,112 196,224,646 17.191 15.39 15.39 15.41 15.00 15.55 12,787,000 15.346 -4.54%
2020-01-24 0 18.06 18.06 18.10 17.72 18.16 1,309,389 23,547,180 17.983 16.12 16.12 16.16 15.82 16.21 1,466,882 16.053 2.03%
2020-01-23 0 17.70 17.70 17.72 17.42 17.90 5,719,263 101,064,470 17.671 15.80 15.80 15.82 15.55 15.98 6,407,175 15.774 -2.53%
2020-01-22 0 18.16 18.16 18.18 17.90 18.40 3,687,100 67,034,336 18.181 16.21 16.21 16.23 15.98 16.42 4,130,584 16.229 -0.66%
2020-01-21 0 18.28 18.28 18.30 18.18 19.48 8,238,241 152,747,499 18.541 16.32 16.32 16.34 16.23 17.39 9,229,136 16.551 -7.77%
2020-01-20 0 19.82 19.80 19.84 19.58 20.50 3,101,298 61,673,464 19.886 17.69 17.67 17.71 17.48 18.30 3,474,322 17.751 -1.39%
2020-01-17 0 20.10 20.05 20.10 18.82 20.45 7,281,591 145,083,184 19.925 17.94 17.90 17.94 16.80 18.25 8,157,420 17.785 7.72%
2020-01-16 0 18.66 18.62 18.66 17.74 18.68 4,502,455 82,336,823 18.287 16.66 16.62 16.66 15.84 16.67 5,044,010 16.324 4.71%
2020-01-15 0 17.82 17.80 17.82 17.78 18.34 4,978,701 89,102,945 17.897 15.91 15.89 15.91 15.87 16.37 5,577,539 15.975 -2.73%
2020-01-14 0 18.32 18.30 18.32 18.18 18.78 4,323,756 79,607,327 18.412 16.35 16.34 16.35 16.23 16.76 4,843,817 16.435 -2.14%
2020-01-13 0 18.72 18.70 18.72 18.36 18.78 4,349,000 80,801,817 18.579 16.71 16.69 16.71 16.39 16.76 4,872,097 16.585 0.00%
2020-01-10 0 18.72 18.72 18.74 18.58 18.90 1,770,433 33,155,613 18.727 16.71 16.71 16.73 16.59 16.87 1,983,380 16.717 -0.21%
2020-01-09 0 18.76 18.76 18.78 18.64 19.04 2,069,329 38,862,762 18.780 16.75 16.75 16.76 16.64 17.00 2,318,228 16.764 0.86%
2020-01-08 0 18.60 18.58 18.60 18.22 18.74 2,977,568 55,169,944 18.529 16.60 16.59 16.60 16.26 16.73 3,335,710 16.539 -0.53%
2020-01-07 0 18.70 18.66 18.70 18.54 18.90 1,657,788 30,910,501 18.646 16.69 16.66 16.69 16.55 16.87 1,857,187 16.644 -0.21%
2020-01-06 0 18.74 18.72 18.74 18.48 19.08 1,437,432 26,808,707 18.650 16.73 16.71 16.73 16.50 17.03 1,610,326 16.648 -0.85%
2020-01-03 0 18.90 18.88 18.90 18.86 19.48 2,042,000 38,822,830 19.012 16.87 16.85 16.87 16.84 17.39 2,287,612 16.971 -0.94%
2020-01-02 0 19.08 19.08 19.10 18.90 19.28 916,515 17,499,526 19.094 17.03 17.03 17.05 16.87 17.21 1,026,753 17.044 0.32%
2019-12-31 0 19.02 19.02 19.06 18.64 19.16 871,000 16,545,620 18.996 16.98 16.98 17.01 16.64 17.10 975,764 16.957 1.60%
2019-12-30 0 18.72 18.72 18.76 18.72 19.42 2,007,079 37,733,615 18.800 16.71 16.71 16.75 16.71 17.33 2,248,490 16.782 -1.16%
2019-12-27 0 18.94 18.92 18.94 18.62 19.04 1,684,780 31,854,430 18.907 16.91 16.89 16.91 16.62 17.00 1,887,425 16.877 0.11%
2019-12-24 0 18.92 18.92 18.94 18.50 19.00 675,000 12,662,500 18.759 16.89 16.89 16.91 16.51 16.96 756,189 16.745 0.53%
2019-12-23 0 18.82 18.76 18.82 18.46 18.82 1,586,090 29,551,169 18.631 16.80 16.75 16.80 16.48 16.80 1,776,865 16.631 1.84%
2019-12-20 0 18.48 18.48 18.50 18.44 19.04 2,591,196 48,049,388 18.543 16.50 16.50 16.51 16.46 17.00 2,902,865 16.552 -2.74%
2019-12-19 0 19.00 18.98 19.00 18.32 19.02 1,929,751 36,529,663 18.930 16.96 16.94 16.96 16.35 16.98 2,161,861 16.897 2.15%
2019-12-18 0 18.60 18.58 18.60 18.36 18.60 3,363,070 62,323,617 18.532 16.60 16.59 16.60 16.39 16.60 3,767,580 16.542 -0.11%
2019-12-17 0 18.62 18.60 18.62 18.46 18.98 3,676,604 68,297,775 18.576 16.62 16.60 16.62 16.48 16.94 4,118,826 16.582 -1.27%
2019-12-16 0 18.86 18.86 18.88 18.72 19.12 2,264,865 42,915,534 18.948 16.84 16.84 16.85 16.71 17.07 2,537,283 16.914 -0.84%
2019-12-13 0 19.02 19.00 19.02 19.00 19.44 2,148,039 40,970,148 19.073 16.98 16.96 16.98 16.96 17.35 2,406,405 17.025 0.11%
2019-12-12 0 19.00 19.00 19.02 18.90 19.12 1,897,274 36,069,828 19.011 16.96 16.96 16.98 16.87 17.07 2,125,478 16.970 -0.31%
2019-12-11 0 19.06 19.06 19.08 19.04 19.26 1,399,500 26,718,460 19.091 17.01 17.01 17.03 17.00 17.19 1,567,832 17.042 -0.52%
2019-12-10 0 19.16 19.16 19.18 19.06 19.36 2,522,727 48,420,381 19.194 17.10 17.10 17.12 17.01 17.28 2,826,160 17.133 -0.31%
2019-12-09 0 19.22 19.22 19.24 19.16 19.38 1,999,650 38,447,123 19.227 17.16 17.16 17.17 17.10 17.30 2,240,168 17.163 -0.93%
2019-12-06 0 19.40 19.36 19.40 19.28 19.56 4,440,150 86,074,385 19.385 17.32 17.28 17.32 17.21 17.46 4,974,211 17.304 -0.82%
2019-12-05 0 19.56 19.54 19.56 19.56 19.82 4,022,400 78,895,351 19.614 17.46 17.44 17.46 17.46 17.69 4,506,214 17.508 -1.21%
2019-12-04 0 19.80 19.76 19.80 19.38 19.84 5,918,187 116,684,898 19.716 17.67 17.64 17.67 17.30 17.71 6,630,026 17.599 0.92%
2019-12-03 0 19.62 19.60 19.62 19.20 19.66 3,484,877 67,893,341 19.482 17.51 17.50 17.51 17.14 17.55 3,904,038 17.391 1.98%
2019-12-02 0 19.24 19.22 19.24 18.88 19.36 2,818,000 54,032,570 19.174 17.17 17.16 17.17 16.85 17.28 3,156,949 17.115 0.94%
2019-11-29 0 19.06 19.04 19.06 18.68 19.10 3,963,426 75,103,950 18.949 17.01 17.00 17.01 16.67 17.05 4,440,146 16.915 0.95%
2019-11-28 0 18.88 18.86 18.88 17.90 19.00 7,330,300 134,543,653 18.354 16.85 16.84 16.85 15.98 16.96 8,211,988 16.384 5.47%
2019-11-27 0 17.90 17.88 17.90 17.72 18.24 2,175,500 39,048,081 17.949 15.98 15.96 15.98 15.82 16.28 2,437,169 16.022 0.56%
2019-11-26 0 17.80 17.80 17.82 17.50 18.38 6,443,924 114,519,945 17.772 15.89 15.89 15.91 15.62 16.41 7,218,998 15.864 2.42%
2019-11-25 0 17.38 17.38 17.40 17.28 17.88 1,567,000 27,293,259 17.418 15.51 15.51 15.53 15.42 15.96 1,755,479 15.547 1.16%
2019-11-22 0 17.18 17.18 17.20 17.08 17.36 2,380,669 40,931,117 17.193 15.34 15.34 15.35 15.25 15.50 2,667,016 15.347 -0.35%
2019-11-21 0 17.24 17.22 17.24 17.04 17.58 1,009,729 17,406,190 17.238 15.39 15.37 15.39 15.21 15.69 1,131,179 15.388 -1.60%
2019-11-20 0 17.52 17.48 17.52 17.30 17.60 1,220,000 21,303,360 17.462 15.64 15.60 15.64 15.44 15.71 1,366,741 15.587 -1.24%
2019-11-19 0 17.74 17.72 17.74 17.28 17.74 6,099,415 106,239,696 17.418 15.84 15.82 15.84 15.42 15.84 6,833,052 15.548 1.60%
2019-11-18 0 17.46 17.44 17.46 17.36 17.54 1,670,600 29,136,410 17.441 15.59 15.57 15.59 15.50 15.66 1,871,540 15.568 -0.68%
2019-11-15 0 17.58 17.54 17.58 17.32 17.88 3,581,000 63,142,110 17.633 15.69 15.66 15.69 15.46 15.96 4,011,722 15.739 1.03%
2019-11-14 0 17.40 17.40 17.42 17.24 17.54 2,293,153 40,120,835 17.496 15.53 15.53 15.55 15.39 15.66 2,568,973 15.617 -1.58%
2019-11-13 0 17.68 17.64 17.68 17.60 17.86 3,394,612 60,007,227 17.677 15.78 15.75 15.78 15.71 15.94 3,802,916 15.779 -1.34%
2019-11-12 0 17.92 17.90 17.92 17.74 18.14 1,609,178 28,821,926 17.911 16.00 15.98 16.00 15.84 16.19 1,802,730 15.988 1.01%
2019-11-11 0 17.74 17.72 17.74 17.62 18.10 2,231,034 39,806,888 17.842 15.84 15.82 15.84 15.73 16.16 2,499,383 15.927 -2.21%
2019-11-08 0 18.14 18.14 18.16 17.90 18.22 723,659 13,103,971 18.108 16.19 16.19 16.21 15.98 16.26 810,701 16.164 0.78%
2019-11-07 0 18.00 17.98 18.00 17.82 18.12 1,452,980 26,068,537 17.941 16.07 16.05 16.07 15.91 16.17 1,627,744 16.015 0.22%
2019-11-06 0 17.96 17.96 18.00 17.84 18.16 960,808 17,276,343 17.981 16.03 16.03 16.07 15.92 16.21 1,076,374 16.051 -0.22%
2019-11-05 0 18.00 17.96 18.00 17.80 18.06 1,674,018 29,996,155 17.919 16.07 16.03 16.07 15.89 16.12 1,875,369 15.995 0.67%
2019-11-04 0 17.88 17.84 17.88 17.76 18.06 1,398,083 24,936,531 17.836 15.96 15.92 15.96 15.85 16.12 1,566,244 15.921 -0.33%
2019-11-01 0 17.94 17.88 17.94 17.50 17.96 2,596,000 46,215,605 17.803 16.01 15.96 16.01 15.62 16.03 2,908,247 15.891 0.22%
2019-10-31 0 17.90 17.86 17.90 17.34 17.98 2,362,569 41,908,699 17.739 15.98 15.94 15.98 15.48 16.05 2,646,739 15.834 2.29%
2019-10-30 0 17.50 17.44 17.50 17.42 18.08 2,040,600 35,871,100 17.579 15.62 15.57 15.62 15.55 16.14 2,286,043 15.691 -2.23%
2019-10-29 0 17.90 17.82 17.90 17.28 17.98 3,072,171 54,480,569 17.734 15.98 15.91 15.98 15.42 16.05 3,441,691 15.830 2.87%
2019-10-28 0 17.40 17.40 17.42 17.04 17.56 1,510,000 26,271,010 17.398 15.53 15.53 15.55 15.21 15.67 1,691,623 15.530 2.35%
2019-10-25 0 17.00 17.00 17.02 16.70 17.18 2,265,144 38,555,419 17.021 15.17 15.17 15.19 14.91 15.34 2,537,595 15.194 0.59%
2019-10-24 0 16.90 16.84 16.90 16.72 17.10 2,043,218 34,394,082 16.833 15.09 15.03 15.09 14.92 15.26 2,288,976 15.026 -0.47%
2019-10-23 0 16.98 16.94 16.98 16.86 17.14 1,377,000 23,358,240 16.963 15.16 15.12 15.16 15.05 15.30 1,542,625 15.142 -1.28%
2019-10-22 0 17.20 17.18 17.20 17.18 17.54 1,388,102 23,919,853 17.232 15.35 15.34 15.35 15.34 15.66 1,555,063 15.382 -1.15%
2019-10-21 0 17.40 17.40 17.42 17.16 17.48 785,000 13,604,540 17.331 15.53 15.53 15.55 15.32 15.60 879,420 15.470 0.69%
2019-10-18 0 17.28 17.28 17.30 17.22 17.78 1,832,327 31,796,614 17.353 15.42 15.42 15.44 15.37 15.87 2,052,719 15.490 -2.04%
2019-10-17 0 17.64 17.60 17.64 17.48 17.70 1,892,000 33,323,470 17.613 15.75 15.71 15.75 15.60 15.80 2,119,570 15.722 1.26%
2019-10-16 0 17.42 17.38 17.42 17.06 17.44 2,244,157 38,907,398 17.337 15.55 15.51 15.55 15.23 15.57 2,514,084 15.476 1.75%
2019-10-15 0 17.12 17.10 17.14 16.94 17.18 1,388,000 23,729,175 17.096 15.28 15.26 15.30 15.12 15.34 1,554,948 15.260 0.23%
2019-10-14 0 17.08 17.08 17.10 16.86 17.32 1,816,000 31,044,440 17.095 15.25 15.25 15.26 15.05 15.46 2,034,428 15.260 1.91%
2019-10-11 0 16.76 16.74 16.76 16.58 16.88 1,542,165 25,827,135 16.747 14.96 14.94 14.96 14.80 15.07 1,727,656 14.949 0.36%
2019-10-10 0 16.70 16.70 16.74 16.28 16.84 1,688,866 28,053,596 16.611 14.91 14.91 14.94 14.53 15.03 1,892,003 14.827 1.83%
2019-10-09 0 16.40 16.40 16.42 16.30 16.62 1,210,855 19,867,227 16.408 14.64 14.64 14.66 14.55 14.84 1,356,497 14.646 -1.32%
2019-10-08 0 16.62 16.60 16.62 16.54 16.88 1,486,531 24,747,509 16.648 14.84 14.82 14.84 14.76 15.07 1,665,331 14.860 -1.07%
2019-10-04 0 16.80 16.80 16.82 16.64 16.98 1,695,841 28,525,455 16.821 15.00 15.00 15.01 14.85 15.16 1,899,817 15.015 1.45%
2019-10-03 0 16.56 16.56 16.60 16.22 16.66 926,510 15,318,088 16.533 14.78 14.78 14.82 14.48 14.87 1,037,951 14.758 0.00%
2019-10-02 0 16.56 16.56 16.58 16.20 16.66 1,778,300 29,438,450 16.554 14.78 14.78 14.80 14.46 14.87 1,992,194 14.777 1.72%
2019-09-30 0 16.28 16.28 16.30 15.92 16.50 2,208,000 36,031,070 16.318 14.53 14.53 14.55 14.21 14.73 2,473,578 14.566 -0.49%
2019-09-27 0 16.36 16.36 16.38 15.66 16.40 831,741 13,448,215 16.169 14.60 14.60 14.62 13.98 14.64 931,783 14.433 3.28%
2019-09-26 0 15.84 15.82 15.84 15.42 15.94 10,682,771 167,727,921 15.701 14.14 14.12 14.14 13.76 14.23 11,967,694 14.015 -0.38%
2019-09-25 0 15.90 15.90 15.92 15.60 16.10 2,076,060 32,852,560 15.824 14.19 14.19 14.21 13.93 14.37 2,325,768 14.125 0.13%
2019-09-24 0 15.88 15.88 15.92 15.82 16.32 6,074,000 97,151,440 15.995 14.18 14.18 14.21 14.12 14.57 6,804,580 14.277 -2.70%
2019-09-23 0 16.32 16.28 16.32 16.16 16.60 1,497,832 24,441,527 16.318 14.57 14.53 14.57 14.42 14.82 1,677,991 14.566 -0.73%
2019-09-20 0 16.44 16.42 16.44 16.24 16.82 6,416,800 105,885,866 16.501 14.67 14.66 14.67 14.50 15.01 7,188,612 14.730 -0.96%
2019-09-19 0 16.60 16.58 16.60 16.38 16.72 943,426 15,611,833 16.548 14.82 14.80 14.82 14.62 14.92 1,056,901 14.771 -0.36%
2019-09-18 0 16.66 16.60 16.66 16.40 16.90 1,736,753 28,813,179 16.590 14.87 14.82 14.87 14.64 15.09 1,945,649 14.809 -0.24%
2019-09-17 0 16.70 16.70 16.72 16.28 16.84 2,182,892 36,107,759 16.541 14.91 14.91 14.92 14.53 15.03 2,445,450 14.765 -0.24%
2019-09-16 0 16.74 16.72 16.74 16.56 16.88 1,991,776 33,199,363 16.668 14.94 14.92 14.94 14.78 15.07 2,231,347 14.879 -0.95%
2019-09-13 0 16.90 16.82 16.90 16.56 16.96 1,160,000 19,513,280 16.822 15.09 15.01 15.09 14.78 15.14 1,299,525 15.016 1.93%
2019-09-12 0 16.58 16.56 16.58 16.22 16.58 2,058,000 33,780,179 16.414 14.80 14.78 14.80 14.48 14.80 2,305,536 14.652 0.85%
2019-09-11 0 16.44 16.36 16.44 15.98 16.44 1,521,000 24,832,666 16.327 14.67 14.60 14.67 14.26 14.67 1,703,946 14.574 0.37%
2019-09-10 0 16.38 16.38 16.40 16.18 16.56 1,194,485 19,592,432 16.402 14.62 14.62 14.64 14.44 14.78 1,338,158 14.641 -0.73%
2019-09-09 0 16.50 16.46 16.50 16.42 16.78 1,134,162 18,713,705 16.500 14.73 14.69 14.73 14.66 14.98 1,270,579 14.728 0.00%
2019-09-06 0 16.50 16.46 16.50 16.20 17.00 6,515,860 107,205,335 16.453 14.73 14.69 14.73 14.46 15.17 7,299,587 14.686 -2.48%
2019-09-05 0 16.92 16.90 16.92 16.50 17.14 5,887,500 99,601,374 16.917 15.10 15.09 15.10 14.73 15.30 6,595,648 15.101 3.30%
2019-09-04 0 16.38 16.36 16.38 16.12 16.52 6,615,934 107,739,871 16.285 14.62 14.60 14.62 14.39 14.75 7,411,698 14.536 3.02%
2019-09-03 0 15.90 15.88 15.90 15.70 16.00 2,005,000 31,847,300 15.884 14.19 14.18 14.19 14.01 14.28 2,246,161 14.179 -0.63%
2019-09-02 0 16.00 15.96 16.00 15.64 16.12 3,386,949 54,105,657 15.975 14.28 14.25 14.28 13.96 14.39 3,794,331 14.260 1.65%
2019-08-30 0 15.74 15.72 15.74 15.64 16.00 3,796,186 60,041,269 15.816 14.05 14.03 14.05 13.96 14.28 4,252,791 14.118 -0.13%
2019-08-29 0 15.76 15.74 15.76 14.64 15.88 3,050,500 47,565,657 15.593 14.07 14.05 14.07 13.07 14.18 3,417,414 13.919 1.55%
2019-08-28 0 15.52 15.50 15.52 15.04 15.76 2,919,937 45,359,962 15.535 13.85 13.84 13.85 13.43 14.07 3,271,147 13.867 0.91%
2019-08-27 0 15.38 15.36 15.38 15.28 15.52 3,796,742 58,355,363 15.370 13.73 13.71 13.73 13.64 13.85 4,253,414 13.720 -0.13%
2019-08-26 0 15.40 15.38 15.40 14.86 15.50 3,700,700 57,283,800 15.479 13.75 13.73 13.75 13.26 13.84 4,145,820 13.817 -2.53%
2019-08-23 0 15.80 15.76 15.80 15.54 15.86 3,546,531 55,788,201 15.730 14.10 14.07 14.10 13.87 14.16 3,973,107 14.041 0.00%
2019-08-22 0 15.80 15.76 15.80 15.50 15.90 4,125,000 64,766,289 15.701 14.10 14.07 14.10 13.84 14.19 4,621,155 14.015 0.64%
2019-08-21 0 15.70 15.68 15.70 14.96 15.74 3,082,772 47,942,918 15.552 14.01 14.00 14.01 13.35 14.05 3,453,567 13.882 3.02%
2019-08-20 0 15.24 15.22 15.24 15.10 15.44 2,779,665 42,491,067 15.286 13.60 13.59 13.60 13.48 13.78 3,114,003 13.645 0.53%
2019-08-19 0 15.16 15.14 15.16 14.82 15.26 2,817,406 42,609,681 15.124 13.53 13.51 13.53 13.23 13.62 3,156,283 13.500 3.84%
2019-08-16 0 14.60 14.56 14.60 13.80 14.66 4,282,764 61,136,694 14.275 13.03 13.00 13.03 12.32 13.09 4,797,894 12.742 4.73%
2019-08-15 0 13.94 13.92 13.94 13.82 14.16 4,264,604 59,424,239 13.934 12.44 12.43 12.44 12.34 12.64 4,777,550 12.438 -1.83%
2019-08-14 0 14.20 14.20 14.22 14.12 14.60 2,996,628 43,092,621 14.380 12.68 12.68 12.69 12.60 13.03 3,357,062 12.836 -1.39%
2019-08-13 0 14.40 14.40 14.42 14.26 14.72 2,413,510 34,780,567 14.411 12.85 12.85 12.87 12.73 13.14 2,703,807 12.864 -1.91%
2019-08-12 0 14.68 14.68 14.72 14.58 14.94 700,700 10,324,344 14.734 13.10 13.10 13.14 13.01 13.34 784,980 13.152 -1.21%
2019-08-09 0 14.86 14.86 14.88 14.80 15.22 8,056,817 120,866,354 15.002 13.26 13.26 13.28 13.21 13.59 9,025,890 13.391 0.00%
2019-08-08 0 14.86 14.84 14.86 14.56 14.92 2,985,508 44,199,277 14.805 13.26 13.25 13.26 13.00 13.32 3,344,605 13.215 2.20%
2019-08-07 0 14.54 14.54 14.58 14.38 14.78 3,469,065 50,441,796 14.540 12.98 12.98 13.01 12.84 13.19 3,886,324 12.979 -0.27%
2019-08-06 0 14.58 14.58 14.60 14.28 14.70 11,125,000 161,453,310 14.513 13.01 13.01 13.03 12.75 13.12 12,463,114 12.954 -1.22%
2019-08-05 0 14.76 14.76 14.78 14.64 14.96 3,264,793 48,206,082 14.765 13.18 13.18 13.19 13.07 13.35 3,657,482 13.180 -1.47%
2019-08-02 0 14.98 14.98 15.00 14.96 15.26 3,636,600 54,743,042 15.053 13.37 13.37 13.39 13.35 13.62 4,074,010 13.437 -3.73%
2019-08-01 0 15.56 15.54 15.56 15.38 15.80 3,172,400 49,355,776 15.558 13.89 13.87 13.89 13.73 14.10 3,553,976 13.887 0.78%
2019-07-31 0 15.44 15.44 15.48 15.30 15.74 2,819,213 43,478,606 15.422 13.78 13.78 13.82 13.66 14.05 3,158,308 13.766 -1.78%
2019-07-30 0 15.72 15.72 15.78 15.72 16.26 1,294,000 20,554,035 15.884 14.03 14.03 14.09 14.03 14.51 1,449,642 14.179 -0.38%
2019-07-29 0 15.78 15.72 15.78 15.60 16.10 1,595,522 25,179,140 15.781 14.09 14.03 14.09 13.93 14.37 1,787,431 14.087 -1.62%
2019-07-26 0 16.04 16.04 16.06 16.04 16.46 2,155,256 34,886,781 16.187 14.32 14.32 14.34 14.32 14.69 2,414,490 14.449 -2.08%
2019-07-25 0 16.38 16.38 16.40 16.04 16.44 2,634,633 42,869,522 16.272 14.62 14.62 14.64 14.32 14.67 2,951,526 14.525 2.37%
2019-07-24 0 16.00 16.00 16.06 15.90 16.36 2,093,149 33,675,027 16.088 14.28 14.28 14.34 14.19 14.60 2,344,913 14.361 0.63%
2019-07-23 0 15.90 15.90 15.92 15.80 16.16 3,109,580 49,687,319 15.979 14.19 14.19 14.21 14.10 14.42 3,483,600 14.263 -1.12%
2019-07-22 0 16.08 16.06 16.08 16.04 16.34 1,097,412 17,735,396 16.161 14.35 14.34 14.35 14.32 14.59 1,229,409 14.426 -1.23%
2019-07-19 0 16.28 16.28 16.30 16.12 16.46 3,297,755 53,787,883 16.310 14.53 14.53 14.55 14.39 14.69 3,694,409 14.559 0.12%
2019-07-18 0 16.26 16.26 16.28 16.12 16.68 1,801,083 29,375,284 16.310 14.51 14.51 14.53 14.39 14.89 2,017,717 14.559 -2.05%
2019-07-17 0 16.60 16.60 16.62 16.52 16.96 4,838,000 81,287,813 16.802 14.82 14.82 14.84 14.75 15.14 5,419,914 14.998 0.00%
2019-07-16 0 16.60 16.60 16.62 16.52 17.16 3,185,600 53,404,246 16.764 14.82 14.82 14.84 14.75 15.32 3,568,764 14.964 -3.38%
2019-07-15 0 17.18 17.16 17.18 16.20 17.34 6,958,000 117,970,040 16.955 15.34 15.32 15.34 14.46 15.48 7,794,907 15.134 5.40%
2019-07-12 0 16.30 16.30 16.32 16.18 16.50 2,155,000 35,126,020 16.300 14.55 14.55 14.57 14.44 14.73 2,414,203 14.550 0.00%
2019-07-11 0 16.30 16.26 16.32 16.02 16.48 1,317,000 21,469,040 16.301 14.55 14.51 14.57 14.30 14.71 1,475,409 14.551 0.37%
2019-07-10 0 16.24 16.22 16.24 16.06 16.44 2,750,000 44,578,481 16.210 14.50 14.48 14.50 14.34 14.67 3,080,770 14.470 0.25%
2019-07-09 0 16.20 16.18 16.20 15.92 16.56 4,604,500 74,176,840 16.110 14.46 14.44 14.46 14.21 14.78 5,158,329 14.380 -2.64%
2019-07-08 0 16.64 16.60 16.64 16.32 17.60 7,592,499 126,380,355 16.645 14.85 14.82 14.85 14.57 15.71 8,505,724 14.858 -0.95%
2019-07-05 0 16.80 16.78 16.80 16.32 16.84 8,983,041 150,581,957 16.763 15.00 14.98 15.00 14.57 15.03 10,063,520 14.963 3.58%
2019-07-04 0 16.22 16.22 16.24 16.00 16.64 6,924,475 112,563,231 16.256 14.48 14.48 14.50 14.28 14.85 7,757,350 14.511 -2.17%
2019-07-03 0 16.58 16.52 16.58 15.86 16.70 6,371,000 104,311,130 16.373 14.80 14.75 14.80 14.16 14.91 7,137,303 14.615 3.80%
2019-07-02 0 16.28 16.26 16.28 16.00 16.44 4,655,166 76,018,667 16.330 14.26 14.24 14.26 14.01 14.40 5,315,073 14.302 3.69%
2019-06-28 0 15.70 15.70 15.72 15.32 15.78 2,180,091 34,185,573 15.681 13.75 13.75 13.77 13.42 13.82 2,489,136 13.734 2.08%
2019-06-27 0 15.38 15.38 15.42 15.14 15.58 11,374,640 174,705,306 15.359 13.47 13.47 13.51 13.26 13.65 12,987,086 13.452 1.18%
2019-06-26 0 15.20 15.18 15.20 15.10 15.72 4,313,926 65,554,292 15.196 13.31 13.30 13.31 13.23 13.77 4,925,459 13.309 -1.68%
2019-06-25 0 15.46 15.42 15.46 15.32 16.02 2,881,021 44,669,884 15.505 13.54 13.51 13.54 13.42 14.03 3,289,429 13.580 -3.50%
2019-06-24 0 16.02 16.00 16.02 15.88 16.44 2,695,222 43,531,183 16.151 14.03 14.01 14.03 13.91 14.40 3,077,291 14.146 -2.20%
2019-06-21 0 16.38 16.38 16.40 16.04 16.70 7,341,022 119,795,826 16.319 14.35 14.35 14.36 14.05 14.63 8,381,671 14.293 2.12%
2019-06-20 0 16.04 16.00 16.04 15.30 16.04 3,904,363 61,965,663 15.871 14.05 14.01 14.05 13.40 14.05 4,457,838 13.900 4.29%
2019-06-19 0 15.38 15.36 15.38 15.28 15.58 8,045,149 123,720,432 15.378 13.47 13.45 13.47 13.38 13.65 9,185,613 13.469 2.40%
2019-06-18 0 15.02 15.00 15.02 14.84 15.98 5,795,551 87,010,056 15.013 13.16 13.14 13.16 13.00 14.00 6,617,117 13.149 -0.92%
2019-06-17 0 15.16 15.16 15.20 15.12 15.74 4,052,699 61,966,101 15.290 13.28 13.28 13.31 13.24 13.79 4,627,201 13.392 -2.82%
2019-06-14 0 15.60 15.60 15.62 15.30 15.86 1,360,320 21,114,689 15.522 13.66 13.66 13.68 13.40 13.89 1,553,156 13.595 -0.51%
2019-06-13 0 15.68 15.68 15.72 15.56 15.86 1,331,000 20,861,242 15.673 13.73 13.73 13.77 13.63 13.89 1,519,680 13.727 -0.88%
2019-06-12 0 15.82 15.82 15.86 15.66 16.80 3,191,154 50,815,273 15.924 13.86 13.86 13.89 13.72 14.71 3,643,526 13.947 -3.18%
2019-06-11 0 16.34 16.30 16.34 15.72 16.40 4,022,409 64,868,824 16.127 14.31 14.28 14.31 13.77 14.36 4,592,618 14.125 3.94%
2019-06-10 0 15.72 15.72 15.80 15.70 16.40 7,137,657 113,907,321 15.959 13.77 13.77 13.84 13.75 14.36 8,149,477 13.977 1.55%
2019-06-06 0 15.48 15.46 15.48 15.36 15.98 2,990,000 46,648,450 15.601 13.56 13.54 13.56 13.45 14.00 3,413,856 13.664 -3.13%
2019-06-05 0 15.98 15.98 16.00 15.96 16.40 2,024,327 32,576,982 16.093 14.00 14.00 14.01 13.98 14.36 2,311,292 14.095 0.50%
2019-06-04 0 15.90 15.86 15.90 15.74 16.06 2,887,335 45,868,301 15.886 13.93 13.89 13.93 13.79 14.07 3,296,638 13.914 -0.25%
2019-06-03 0 15.94 15.94 15.96 15.48 16.26 5,327,893 84,674,883 15.893 13.96 13.96 13.98 13.56 14.24 6,083,164 13.920 -1.85%
2019-05-31 0 16.24 16.24 16.26 16.24 16.86 2,690,270 44,091,735 16.389 14.22 14.22 14.24 14.22 14.77 3,071,637 14.354 -0.85%
2019-05-30 0 16.38 16.38 16.42 16.34 16.86 2,833,068 46,870,426 16.544 14.35 14.35 14.38 14.31 14.77 3,234,678 14.490 -1.80%
2019-05-29 0 16.68 16.68 16.70 16.64 16.90 2,607,318 43,587,740 16.717 14.61 14.61 14.63 14.57 14.80 2,976,926 14.642 0.36%
2019-05-28 0 16.62 16.62 16.64 16.62 17.16 6,201,224 103,321,143 16.661 14.56 14.56 14.57 14.56 15.03 7,080,297 14.593 -1.31%
2019-05-27 0 16.84 16.84 16.88 16.50 17.04 2,033,000 34,142,970 16.794 14.75 14.75 14.78 14.45 14.92 2,321,194 14.709 0.12%
2019-05-24 0 16.82 16.80 16.82 16.78 17.36 2,331,000 39,667,650 17.017 14.73 14.71 14.73 14.70 15.20 2,661,438 14.905 -1.18%
2019-05-23 0 17.02 17.02 17.08 16.78 17.38 2,298,213 39,520,473 17.196 14.91 14.91 14.96 14.70 15.22 2,624,003 15.061 -1.62%
2019-05-22 0 17.30 17.26 17.30 17.00 18.12 7,796,057 134,685,813 17.276 15.15 15.12 15.15 14.89 15.87 8,901,210 15.131 1.76%
2019-05-21 0 17.00 17.00 17.06 16.60 17.50 7,463,800 127,312,555 17.057 14.89 14.89 14.94 14.54 15.33 8,521,853 14.940 2.29%
2019-05-20 0 16.62 16.60 16.62 15.20 17.78 6,915,548 114,793,463 16.599 14.56 14.54 14.56 13.31 15.57 7,895,882 14.538 -7.67%
2019-05-17 0 18.00 18.00 18.02 17.90 18.10 4,176,000 75,253,022 18.020 15.77 15.77 15.78 15.68 15.85 4,767,981 15.783 1.58%
2019-05-16 0 17.72 17.72 17.78 17.70 18.22 3,240,404 57,884,049 17.863 15.52 15.52 15.57 15.50 15.96 3,699,757 15.645 -2.10%
2019-05-15 0 18.10 18.06 18.12 17.80 18.16 3,655,297 65,821,514 18.007 15.85 15.82 15.87 15.59 15.91 4,173,465 15.771 0.33%
2019-05-14 0 18.04 18.02 18.04 17.60 18.28 6,128,799 109,742,710 17.906 15.80 15.78 15.80 15.41 16.01 6,997,605 15.683 -1.31%
2019-05-10 0 18.28 18.28 18.34 18.02 18.60 4,573,133 83,495,543 18.258 16.01 16.01 16.06 15.78 16.29 5,221,411 15.991 1.11%
2019-05-09 0 18.08 18.08 18.14 18.08 18.62 3,153,939 57,497,770 18.230 15.84 15.84 15.89 15.84 16.31 3,601,035 15.967 -2.27%
2019-05-08 0 18.50 18.46 18.50 18.44 19.00 2,275,015 42,371,638 18.625 16.20 16.17 16.20 16.15 16.64 2,597,517 16.312 -2.12%
2019-05-07 0 18.90 18.90 18.92 18.90 19.58 3,077,749 58,470,429 18.998 16.55 16.55 16.57 16.55 17.15 3,514,045 16.639 -1.15%
2019-05-06 0 19.12 19.10 19.12 18.90 19.60 3,365,264 64,072,086 19.039 16.75 16.73 16.75 16.55 17.17 3,842,317 16.675 -3.34%
2019-05-03 0 19.78 19.76 19.78 19.50 19.90 1,462,088 28,931,542 19.788 17.32 17.31 17.32 17.08 17.43 1,669,351 17.331 0.00%
2019-05-02 0 19.78 19.74 19.78 19.50 20.20 2,052,530 40,681,778 19.820 17.32 17.29 17.32 17.08 17.69 2,343,493 17.359 -1.84%
2019-04-30 0 20.15 20.05 20.15 19.52 20.20 2,543,987 50,768,806 19.956 17.65 17.56 17.65 17.10 17.69 2,904,617 17.479 2.60%
2019-04-29 0 19.64 19.64 19.66 19.46 19.80 2,696,733 52,924,775 19.626 17.20 17.20 17.22 17.04 17.34 3,079,016 17.189 -0.41%
2019-04-26 0 19.72 19.62 19.72 19.42 19.72 3,593,507 70,421,425 19.597 17.27 17.18 17.27 17.01 17.27 4,102,915 17.164 1.86%
2019-04-25 0 19.36 19.36 19.38 19.36 19.82 1,981,673 38,767,898 19.563 16.96 16.96 16.97 16.96 17.36 2,262,591 17.134 -1.33%
2019-04-24 0 19.62 19.54 19.62 19.38 19.64 2,934,905 57,275,155 19.515 17.18 17.11 17.18 16.97 17.20 3,350,951 17.092 0.72%
2019-04-23 0 19.48 19.42 19.48 19.38 19.98 2,001,300 39,047,974 19.511 17.06 17.01 17.06 16.97 17.50 2,285,000 17.089 -1.42%
2019-04-18 0 19.76 19.76 19.78 19.38 19.82 2,320,631 45,679,825 19.684 17.31 17.31 17.32 16.97 17.36 2,649,599 17.240 1.96%
2019-04-17 0 19.38 19.36 19.38 19.30 19.50 2,105,869 40,801,672 19.375 16.97 16.96 16.97 16.90 17.08 2,404,393 16.970 -0.62%
2019-04-16 0 19.50 19.48 19.50 19.28 19.92 2,395,480 46,679,563 19.487 17.08 17.06 17.08 16.89 17.45 2,735,058 17.067 -1.22%
2019-04-15 0 19.74 19.74 19.76 19.74 19.98 3,741,614 74,195,896 19.830 17.29 17.29 17.31 17.29 17.50 4,272,018 17.368 -0.30%
2019-04-12 0 19.80 19.80 19.82 19.44 19.94 2,254,460 44,561,297 19.766 17.34 17.34 17.36 17.03 17.46 2,574,048 17.312 2.06%
2019-04-11 0 19.40 19.40 19.42 19.40 19.90 3,522,565 68,954,678 19.575 16.99 16.99 17.01 16.99 17.43 4,021,917 17.145 -1.12%
2019-04-10 0 19.62 19.60 19.62 19.50 19.80 2,439,414 47,860,264 19.620 17.18 17.17 17.18 17.08 17.34 2,785,220 17.184 -1.51%
2019-04-09 0 19.92 19.90 19.92 19.74 20.10 4,289,336 85,143,974 19.850 17.45 17.43 17.45 17.29 17.60 4,897,384 17.386 0.50%
2019-04-08 0 19.82 19.80 19.82 19.50 19.90 2,931,324 57,973,757 19.777 17.36 17.34 17.36 17.08 17.43 3,346,863 17.322 0.61%
2019-04-04 0 19.70 19.70 19.72 19.44 20.50 5,154,360 102,249,554 19.837 17.25 17.25 17.27 17.03 17.95 5,885,032 17.375 -0.81%
2019-04-03 0 19.86 19.86 19.90 19.36 20.20 5,442,455 107,956,333 19.836 17.39 17.39 17.43 16.96 17.69 6,213,966 17.373 3.01%
2019-04-02 0 19.28 19.26 19.28 19.26 19.92 6,098,747 118,947,608 19.504 16.89 16.87 16.89 16.87 17.45 6,963,293 17.082 -3.60%
2019-04-01 0 20.00 19.98 20.00 19.90 21.10 10,076,515 201,904,638 20.037 17.52 17.50 17.52 17.43 18.48 11,504,941 17.549 -3.61%
2019-03-29 0 20.75 20.70 20.75 19.22 21.45 12,583,944 256,067,479 20.349 18.17 18.13 18.17 16.83 18.79 14,367,819 17.822 -7.98%
2019-03-28 0 22.55 22.55 22.60 22.35 22.90 1,309,044 29,673,957 22.668 19.75 19.75 19.79 19.58 20.06 1,494,611 19.854 0.89%
2019-03-27 0 22.35 22.35 22.40 22.20 22.70 1,730,371 38,791,423 22.418 19.58 19.58 19.62 19.44 19.88 1,975,665 19.635 -1.54%
2019-03-26 0 22.70 22.65 22.70 22.25 22.85 2,319,450 52,480,181 22.626 19.88 19.84 19.88 19.49 20.01 2,648,251 19.817 1.57%
2019-03-25 0 22.35 22.25 22.35 21.90 22.75 2,145,806 48,094,519 22.413 19.58 19.49 19.58 19.18 19.93 2,449,991 19.630 -0.45%
2019-03-22 0 22.45 22.40 22.45 22.05 22.45 2,228,015 49,739,881 22.325 19.66 19.62 19.66 19.31 19.66 2,543,854 19.553 1.81%
2019-03-21 0 22.05 22.00 22.10 21.80 22.45 2,388,662 52,738,255 22.079 19.31 19.27 19.36 19.09 19.66 2,727,274 19.337 -0.23%
2019-03-20 0 22.10 22.10 22.15 22.05 22.50 1,302,500 28,946,910 22.224 19.36 19.36 19.40 19.31 19.71 1,487,140 19.465 -0.23%
2019-03-19 0 22.15 22.15 22.20 22.00 22.30 2,000,079 44,331,605 22.165 19.40 19.40 19.44 19.27 19.53 2,283,606 19.413 0.68%
2019-03-18 0 22.00 22.00 22.05 21.60 22.15 2,466,000 54,079,100 21.930 19.27 19.27 19.31 18.92 19.40 2,815,575 19.207 1.15%
2019-03-15 0 21.75 21.75 21.80 21.70 22.25 4,109,191 89,892,026 21.876 19.05 19.05 19.09 19.01 19.49 4,691,702 19.160 -1.14%
2019-03-14 0 22.00 21.95 22.00 21.85 22.45 1,431,629 31,522,074 22.018 19.27 19.22 19.27 19.14 19.66 1,634,574 19.285 -0.68%
2019-03-13 0 22.15 22.15 22.20 22.00 22.35 2,036,855 45,225,578 22.204 19.40 19.40 19.44 19.27 19.58 2,325,595 19.447 -0.45%
2019-03-12 0 22.25 22.15 22.25 21.95 22.40 1,834,054 40,614,208 22.144 19.49 19.40 19.49 19.22 19.62 2,094,046 19.395 2.06%
2019-03-11 0 21.80 21.80 21.95 21.80 22.20 2,005,486 43,973,057 21.926 19.09 19.09 19.22 19.09 19.44 2,289,780 19.204 -0.46%
2019-03-08 0 21.90 21.90 21.95 21.70 22.50 3,357,869 73,842,463 21.991 19.18 19.18 19.22 19.01 19.71 3,833,874 19.261 -3.10%
2019-03-07 0 22.60 22.60 22.65 22.50 23.25 1,033,990 23,437,739 22.667 19.79 19.79 19.84 19.71 20.36 1,180,566 19.853 -2.16%
2019-03-06 0 23.10 23.00 23.10 22.35 23.15 2,051,606 46,765,202 22.794 20.23 20.14 20.23 19.58 20.28 2,342,438 19.964 0.43%
2019-03-05 0 23.00 22.95 23.00 22.30 23.10 2,656,753 60,268,543 22.685 20.14 20.10 20.14 19.53 20.23 3,033,369 19.869 -1.50%
2019-03-04 0 23.35 23.25 23.35 23.10 23.50 1,641,000 38,285,825 23.331 20.45 20.36 20.45 20.23 20.58 1,873,625 20.434 1.08%
2019-03-01 0 23.10 23.05 23.10 22.55 23.50 1,772,295 40,723,133 22.978 20.23 20.19 20.23 19.75 20.58 2,023,532 20.125 1.54%
2019-02-28 0 22.75 22.70 22.75 22.30 22.90 2,361,329 53,528,361 22.669 19.93 19.88 19.93 19.53 20.06 2,696,066 19.854 -1.09%
2019-02-27 0 23.00 23.00 23.05 22.15 23.30 4,063,310 91,804,686 22.594 20.14 20.14 20.19 19.40 20.41 4,639,317 19.788 -1.29%
2019-02-26 0 23.30 23.25 23.30 22.85 24.50 2,579,430 60,034,368 23.274 20.41 20.36 20.41 20.01 21.46 2,945,085 20.385 -1.89%
2019-02-25 0 23.75 23.65 23.75 23.35 23.95 2,593,022 61,330,587 23.652 20.80 20.71 20.80 20.45 20.98 2,960,604 20.716 0.00%
2019-02-22 0 23.75 23.70 23.75 22.95 23.75 4,029,450 93,680,370 23.249 20.80 20.76 20.80 20.10 20.80 4,600,657 20.362 1.93%
2019-02-21 0 23.30 23.30 23.35 22.80 23.30 1,075,604 24,941,641 23.188 20.41 20.41 20.45 19.97 20.41 1,228,079 20.309 1.08%
2019-02-20 0 23.05 23.05 23.10 22.75 23.20 1,535,927 35,348,939 23.015 20.19 20.19 20.23 19.93 20.32 1,753,657 20.157 0.22%
2019-02-19 0 23.00 23.00 23.10 22.85 23.30 1,657,658 38,130,381 23.003 20.14 20.14 20.23 20.01 20.41 1,892,644 20.147 -1.71%
2019-02-18 0 23.40 23.35 23.40 22.60 23.45 2,563,376 59,253,916 23.116 20.49 20.45 20.49 19.79 20.54 2,926,755 20.246 4.23%
2019-02-15 0 22.45 22.40 22.45 21.90 22.75 2,009,406 45,140,673 22.465 19.66 19.62 19.66 19.18 19.93 2,294,255 19.676 -1.54%
2019-02-14 0 22.80 22.75 22.80 22.40 22.90 1,530,969 34,817,797 22.742 19.97 19.93 19.97 19.62 20.06 1,747,996 19.919 0.44%
2019-02-13 0 22.70 22.70 22.80 21.65 22.80 2,700,368 60,437,980 22.381 19.88 19.88 19.97 18.96 19.97 3,083,167 19.603 5.58%
2019-02-12 0 21.50 21.50 21.55 21.15 22.20 3,637,991 78,699,758 21.633 18.83 18.83 18.87 18.52 19.44 4,153,705 18.947 -2.93%
2019-02-11 0 22.15 22.05 22.15 21.70 22.20 1,145,482 25,238,337 22.033 19.40 19.31 19.40 19.01 19.44 1,307,863 19.297 -0.45%
2019-02-08 0 22.25 22.25 22.30 21.50 22.85 2,521,681 55,906,323 22.170 19.49 19.49 19.53 18.83 20.01 2,879,149 19.418 3.49%
2019-02-04 0 21.50 21.45 21.50 20.85 21.50 317,988 6,773,552 21.301 18.83 18.79 18.83 18.26 18.83 363,065 18.657 1.18%
2019-02-01 0 21.25 21.20 21.25 21.00 21.65 1,483,231 31,483,338 21.226 18.61 18.57 18.61 18.39 18.96 1,693,491 18.591 0.24%
2019-01-31 0 21.20 21.15 21.20 21.05 21.55 2,190,677 46,422,935 21.191 18.57 18.52 18.57 18.44 18.87 2,501,223 18.560 0.24%
2019-01-30 0 21.15 21.10 21.15 20.20 21.20 1,913,338 40,239,946 21.031 18.52 18.48 18.52 17.69 18.57 2,184,569 18.420 2.17%
2019-01-29 0 20.70 20.65 20.70 20.00 20.75 1,902,326 39,015,992 20.510 18.13 18.09 18.13 17.52 18.17 2,171,996 17.963 0.49%
2019-01-28 0 20.60 20.50 20.60 20.30 20.70 828,938 17,016,569 20.528 18.04 17.95 18.04 17.78 18.13 946,447 17.979 1.23%
2019-01-25 0 20.35 20.30 20.35 19.86 20.35 1,626,062 32,949,048 20.263 17.82 17.78 17.82 17.39 17.82 1,856,569 17.747 1.50%
2019-01-24 0 20.05 19.96 20.05 19.72 20.15 1,661,004 33,068,688 19.909 17.56 17.48 17.56 17.27 17.65 1,896,465 17.437 0.35%
2019-01-23 0 19.98 19.88 19.98 19.82 20.20 2,236,175 44,591,015 19.941 17.50 17.41 17.50 17.36 17.69 2,553,171 17.465 -0.84%
2019-01-22 0 20.15 20.10 20.15 19.98 20.60 1,452,628 29,265,695 20.147 17.65 17.60 17.65 17.50 18.04 1,658,550 17.645 -1.23%
2019-01-21 0 20.40 20.35 20.40 20.20 20.55 1,195,850 24,333,925 20.349 17.87 17.82 17.87 17.69 18.00 1,365,371 17.822 -0.49%
2019-01-18 0 20.50 20.40 20.50 20.00 20.95 1,451,824 29,482,716 20.307 17.95 17.87 17.95 17.52 18.35 1,657,632 17.786 0.24%
2019-01-17 0 20.45 20.35 20.45 20.10 20.50 1,657,816 33,753,735 20.360 17.91 17.82 17.91 17.60 17.95 1,892,825 17.832 1.74%
2019-01-16 0 20.10 20.00 20.10 19.72 20.10 1,192,399 23,772,139 19.936 17.60 17.52 17.60 17.27 17.60 1,361,431 17.461 0.60%
2019-01-15 0 19.98 19.88 19.98 19.52 19.98 1,387,693 27,440,695 19.774 17.50 17.41 17.50 17.10 17.50 1,584,410 17.319 2.25%
2019-01-14 0 19.54 19.50 19.54 19.50 19.90 834,790 16,361,445 19.599 17.11 17.08 17.11 17.08 17.43 953,128 17.166 -0.81%
2019-01-11 0 19.70 19.68 19.70 19.52 20.00 1,405,922 27,641,968 19.661 17.25 17.24 17.25 17.10 17.52 1,605,223 17.220 -1.20%
2019-01-10 0 19.94 19.94 19.96 19.66 19.98 1,389,400 27,621,808 19.880 17.46 17.46 17.48 17.22 17.50 1,586,359 17.412 1.12%
2019-01-09 0 19.72 19.72 19.78 19.70 20.45 2,084,442 41,424,104 19.873 17.27 17.27 17.32 17.25 17.91 2,379,928 17.406 -1.00%
2019-01-08 0 19.92 19.88 19.92 19.72 21.00 996,108 19,861,562 19.939 17.45 17.41 17.45 17.27 18.39 1,137,314 17.464 -2.59%
2019-01-07 0 20.45 20.35 20.45 19.52 20.45 1,788,727 35,861,912 20.049 17.91 17.82 17.91 17.10 17.91 2,042,293 17.560 3.60%
2019-01-04 0 19.74 19.68 19.74 19.48 20.15 2,061,123 40,689,077 19.741 17.29 17.24 17.29 17.06 17.65 2,353,304 17.290 -1.55%
2019-01-03 0 20.05 19.96 20.05 19.48 20.05 1,770,500 35,155,932 19.856 17.56 17.48 17.56 17.06 17.56 2,021,483 17.391 0.35%
2019-01-02 0 19.98 19.94 19.98 19.66 20.10 1,057,308 21,046,767 19.906 17.50 17.46 17.50 17.22 17.60 1,207,190 17.435 -0.35%
2018-12-31 0 20.05 20.05 20.10 19.30 20.25 1,278,776 25,621,400 20.036 17.56 17.56 17.60 16.90 17.74 1,460,053 17.548 2.30%
2018-12-28 0 19.60 19.58 19.60 19.26 19.74 861,101 16,767,992 19.473 17.17 17.15 17.17 16.87 17.29 983,169 17.055 -0.20%
2018-12-27 0 19.64 19.62 19.64 19.48 19.94 1,786,244 35,089,438 19.644 17.20 17.18 17.20 17.06 17.46 2,039,458 17.205 0.41%
2018-12-24 0 19.56 19.44 19.56 19.20 19.76 2,049,042 39,799,654 19.424 17.13 17.03 17.13 16.82 17.31 2,339,510 17.012 0.41%
2018-12-21 0 19.48 19.48 19.50 19.14 19.78 2,768,286 53,932,742 19.482 17.06 17.06 17.08 16.76 17.32 3,160,713 17.063 -1.91%
2018-12-20 0 19.86 19.76 19.86 19.60 20.25 2,034,150 40,456,018 19.888 17.39 17.31 17.39 17.17 17.74 2,322,507 17.419 -0.60%
2018-12-19 0 19.98 19.96 19.98 19.80 20.10 1,532,122 30,559,117 19.946 17.50 17.48 17.50 17.34 17.60 1,749,313 17.469 -0.84%
2018-12-18 0 20.15 20.10 20.15 20.00 20.70 1,852,861 37,412,782 20.192 17.65 17.60 17.65 17.52 18.13 2,115,519 17.685 -3.82%
2018-12-17 0 20.95 20.95 21.00 20.75 21.25 1,867,467 39,307,559 21.049 18.35 18.35 18.39 18.17 18.61 2,132,195 18.435 -2.33%
2018-12-14 0 21.45 21.35 21.45 20.75 21.45 2,616,341 55,697,369 21.288 18.79 18.70 18.79 18.17 18.79 2,987,228 18.645 1.18%
2018-12-13 0 21.20 21.15 21.20 20.65 21.20 999,219 21,006,077 21.022 18.57 18.52 18.57 18.09 18.57 1,140,866 18.412 1.92%
2018-12-12 0 20.80 20.70 20.80 20.30 21.00 846,988 17,610,048 20.791 18.22 18.13 18.22 17.78 18.39 967,055 18.210 2.72%
2018-12-11 0 20.25 20.25 20.30 19.92 20.65 2,721,590 55,261,762 20.305 17.74 17.74 17.78 17.45 18.09 3,107,397 17.784 -0.74%
2018-12-10 0 20.40 20.30 20.40 19.88 20.50 1,517,000 30,615,530 20.182 17.87 17.78 17.87 17.41 17.95 1,732,047 17.676 -1.92%
2018-12-07 0 20.80 20.80 20.85 20.45 21.45 1,734,049 36,080,431 20.807 18.22 18.22 18.26 17.91 18.79 1,979,864 18.224 -1.42%
2018-12-06 0 21.10 21.10 21.15 20.65 21.10 1,701,948 35,627,285 20.933 18.48 18.48 18.52 18.09 18.48 1,943,213 18.334 0.72%
2018-12-05 0 20.95 20.90 20.95 20.50 21.10 2,516,509 52,572,706 20.891 18.35 18.31 18.35 17.95 18.48 2,873,244 18.297 -1.41%
2018-12-04 0 21.25 21.15 21.25 20.50 21.30 2,107,445 44,469,196 21.101 18.61 18.52 18.61 17.95 18.66 2,406,192 18.481 -0.23%
2018-12-03 0 21.30 21.20 21.30 20.90 21.45 1,302,427 27,669,584 21.245 18.66 18.57 18.66 18.31 18.79 1,487,056 18.607 1.19%
2018-11-30 0 21.05 21.00 21.05 20.45 21.20 9,237,349 194,221,388 21.026 18.44 18.39 18.44 17.91 18.57 10,546,817 18.415 2.68%
2018-11-29 0 20.50 20.45 20.50 20.35 20.95 2,576,531 52,709,337 20.457 17.95 17.91 17.95 17.82 18.35 2,941,775 17.918 0.00%
2018-11-28 0 20.50 20.45 20.50 20.25 21.00 3,076,025 63,044,839 20.496 17.95 17.91 17.95 17.74 18.39 3,512,076 17.951 -1.20%
2018-11-27 0 20.75 20.55 20.75 19.62 21.00 3,712,436 76,212,041 20.529 18.17 18.00 18.17 17.18 18.39 4,238,703 17.980 6.52%
2018-11-26 0 19.48 19.46 19.48 19.30 19.74 1,295,000 25,279,710 19.521 17.06 17.04 17.06 16.90 17.29 1,478,577 17.097 0.93%
2018-11-23 0 19.30 19.26 19.30 19.22 19.92 2,022,000 39,553,033 19.561 16.90 16.87 16.90 16.83 17.45 2,308,635 17.133 -3.31%
2018-11-22 0 19.96 19.96 19.98 19.64 20.20 1,864,750 37,090,989 19.891 17.48 17.48 17.50 17.20 17.69 2,129,093 17.421 1.32%
2018-11-21 0 19.70 19.68 19.70 19.02 19.80 1,728,166 33,783,160 19.549 17.25 17.24 17.25 16.66 17.34 1,973,147 17.121 1.44%
2018-11-20 0 19.42 19.40 19.42 19.30 20.00 1,378,263 26,893,974 19.513 17.01 16.99 17.01 16.90 17.52 1,573,643 17.090 -3.86%
2018-11-19 0 20.20 20.15 20.20 19.86 20.50 1,522,250 30,694,538 20.164 17.69 17.65 17.69 17.39 17.95 1,738,041 17.660 1.61%
2018-11-16 0 19.88 19.84 19.88 19.60 20.20 1,496,523 29,669,578 19.826 17.41 17.38 17.41 17.17 17.69 1,708,667 17.364 -0.85%
2018-11-15 0 20.05 20.00 20.05 19.46 20.05 1,954,424 38,683,767 19.793 17.56 17.52 17.56 17.04 17.56 2,231,479 17.335 3.46%
2018-11-14 0 19.38 19.32 19.38 19.00 19.50 5,135,026 99,718,096 19.419 16.97 16.92 16.97 16.64 17.08 5,862,957 17.008 0.41%
2018-11-13 0 19.30 19.24 19.30 18.84 19.54 1,813,162 34,916,388 19.257 16.90 16.85 16.90 16.50 17.11 2,070,192 16.866 1.05%
2018-11-12 0 19.10 19.06 19.10 18.94 19.30 1,381,400 26,345,608 19.072 16.73 16.69 16.73 16.59 16.90 1,577,224 16.704 0.95%
2018-11-09 0 18.92 18.90 18.92 18.70 19.20 2,441,175 46,155,874 18.907 16.57 16.55 16.57 16.38 16.82 2,787,231 16.560 -0.53%
2018-11-08 0 19.02 19.00 19.02 18.98 19.72 2,778,000 53,281,199 19.180 16.66 16.64 16.66 16.62 17.27 3,171,804 16.798 -1.86%
2018-11-07 0 19.38 19.32 19.38 19.12 19.56 1,297,058 25,105,217 19.356 16.97 16.92 16.97 16.75 17.13 1,480,926 16.952 -0.31%
2018-11-06 0 19.44 19.40 19.44 19.14 19.78 1,699,000 32,898,170 19.363 17.03 16.99 17.03 16.76 17.32 1,939,847 16.959 -1.02%
2018-11-05 0 19.64 19.58 19.64 19.04 20.20 2,097,850 41,187,546 19.633 17.20 17.15 17.20 16.68 17.69 2,395,237 17.196 -2.29%
2018-11-02 0 20.10 20.05 20.10 19.64 20.20 4,217,790 84,284,818 19.983 17.60 17.56 17.60 17.20 17.69 4,815,695 17.502 4.58%
2018-11-01 0 19.22 19.20 19.22 18.82 19.46 4,277,704 81,368,880 19.022 16.83 16.82 16.83 16.48 17.04 4,884,103 16.660 1.16%
2018-10-31 0 19.00 18.86 19.00 17.90 19.00 4,651,275 85,110,485 18.298 16.64 16.52 16.64 15.68 16.64 5,310,630 16.026 5.44%
2018-10-30 0 18.02 18.00 18.02 17.60 18.42 4,494,000 80,757,795 17.970 15.78 15.77 15.78 15.41 16.13 5,131,060 15.739 1.46%
2018-10-29 0 17.76 17.76 17.78 17.58 18.20 5,126,397 91,437,689 17.837 15.55 15.55 15.57 15.40 15.94 5,853,105 15.622 1.14%
2018-10-26 0 17.56 17.56 17.58 17.44 17.98 3,536,634 62,514,246 17.676 15.38 15.38 15.40 15.27 15.75 4,037,980 15.482 -1.35%
2018-10-25 0 17.80 17.78 17.80 17.42 17.80 3,207,734 56,663,733 17.665 15.59 15.57 15.59 15.26 15.59 3,662,456 15.472 0.34%
2018-10-24 0 17.74 17.74 17.78 17.66 18.50 6,139,748 110,796,960 18.046 15.54 15.54 15.57 15.47 16.20 7,010,106 15.805 -2.85%
2018-10-23 0 18.26 18.26 18.28 18.10 18.64 2,771,470 50,721,392 18.301 15.99 15.99 16.01 15.85 16.33 3,164,348 16.029 -1.19%
2018-10-22 0 18.48 18.48 18.50 17.98 18.58 1,297,000 23,911,700 18.436 16.19 16.19 16.20 15.75 16.27 1,480,860 16.147 3.36%
2018-10-19 0 17.88 17.76 17.88 17.38 18.16 5,079,441 90,043,766 17.727 15.66 15.55 15.66 15.22 15.91 5,799,492 15.526 0.79%
2018-10-18 0 17.74 17.70 17.74 17.60 18.20 3,046,837 53,886,016 17.686 15.54 15.50 15.54 15.41 15.94 3,478,750 15.490 -1.88%
2018-10-16 0 18.08 18.06 18.08 17.68 18.16 3,174,682 57,155,514 18.004 15.84 15.82 15.84 15.48 15.91 3,624,719 15.768 2.61%
2018-10-15 0 17.62 17.60 17.62 17.40 17.84 1,959,238 34,543,401 17.631 15.43 15.41 15.43 15.24 15.63 2,236,976 15.442 0.11%
2018-10-12 0 17.60 17.60 17.62 17.14 17.70 3,797,746 66,007,022 17.381 15.41 15.41 15.43 15.01 15.50 4,336,107 15.223 2.68%
2018-10-11 0 17.14 17.14 17.16 17.06 17.82 3,790,500 65,212,910 17.204 15.01 15.01 15.03 14.94 15.61 4,327,834 15.068 -6.03%
2018-10-10 0 18.24 18.24 18.30 17.82 18.46 2,353,928 42,934,917 18.240 15.98 15.98 16.03 15.61 16.17 2,687,616 15.975 2.36%
2018-10-09 0 17.82 17.76 17.82 17.36 18.00 3,155,040 56,013,814 17.754 15.61 15.55 15.61 15.20 15.77 3,602,292 15.549 1.60%
2018-10-08 0 17.54 17.54 17.60 17.50 18.16 5,629,000 99,269,950 17.635 15.36 15.36 15.41 15.33 15.91 6,426,956 15.446 -2.66%
2018-10-05 0 18.02 18.02 18.06 17.90 18.74 2,998,267 54,107,034 18.046 15.78 15.78 15.82 15.68 16.41 3,423,295 15.806 -3.94%
2018-10-04 0 18.76 18.72 18.76 18.60 19.34 1,987,500 37,390,630 18.813 16.43 16.40 16.43 16.29 16.94 2,269,244 16.477 -1.78%
2018-10-03 0 19.10 19.08 19.10 18.88 19.74 2,700,040 51,484,673 19.068 16.73 16.71 16.73 16.54 17.29 3,082,792 16.701 -3.14%
2018-10-02 0 19.72 19.72 19.74 19.66 20.40 1,884,000 37,468,920 19.888 17.27 17.27 17.29 17.22 17.87 2,151,072 17.419 -3.10%
2018-09-28 0 20.35 20.30 20.35 20.10 20.40 2,687,000 54,653,125 20.340 17.82 17.78 17.82 17.60 17.87 3,067,904 17.814 2.36%
2018-09-27 0 19.88 19.86 19.88 19.68 20.25 2,866,846 57,055,610 19.902 17.41 17.39 17.41 17.24 17.74 3,273,244 17.431 -0.10%
2018-09-26 0 19.90 19.90 19.92 19.36 20.05 2,198,923 43,641,173 19.847 17.43 17.43 17.45 16.96 17.56 2,510,638 17.383 1.84%
2018-09-24 0 19.54 19.50 19.54 19.32 19.70 1,525,000 29,975,911 19.656 17.11 17.08 17.11 16.92 17.25 1,741,181 17.216 -1.31%
2018-09-21 0 19.80 19.78 19.80 19.46 20.40 4,828,706 95,420,321 19.761 17.34 17.32 17.34 17.04 17.87 5,513,214 17.308 0.51%
2018-09-20 0 19.70 19.68 19.70 19.52 20.80 2,083,217 41,252,569 19.802 17.25 17.24 17.25 17.10 18.22 2,378,530 17.344 0.41%
2018-09-19 0 19.62 19.60 19.62 19.16 19.64 1,635,344 31,849,845 19.476 17.18 17.17 17.18 16.78 17.20 1,867,167 17.058 3.26%
2018-09-18 0 19.00 18.96 19.00 18.50 19.10 2,556,000 48,347,300 18.915 16.64 16.61 16.64 16.20 16.73 2,918,333 16.567 0.21%
2018-09-17 0 18.96 18.94 18.96 18.68 19.00 1,476,010 27,917,158 18.914 16.61 16.59 16.61 16.36 16.64 1,685,246 16.566 0.53%
2018-09-14 0 18.86 18.84 18.86 18.72 19.10 3,337,851 63,038,874 18.886 16.52 16.50 16.52 16.40 16.73 3,811,018 16.541 -0.21%
2018-09-13 0 18.90 18.88 18.90 18.44 18.94 3,336,291 62,380,933 18.698 16.55 16.54 16.55 16.15 16.59 3,809,237 16.376 3.62%
2018-09-12 0 18.24 18.22 18.24 18.02 18.80 7,420,800 135,261,222 18.227 15.98 15.96 15.98 15.78 16.47 8,472,758 15.964 -0.11%
2018-09-11 0 18.26 18.26 18.30 17.80 19.10 6,736,960 122,459,255 18.177 15.99 15.99 16.03 15.59 16.73 7,691,978 15.920 -4.30%
2018-09-10 0 19.08 19.08 19.10 19.00 19.50 1,329,508 25,478,328 19.164 16.71 16.71 16.73 16.64 17.08 1,517,976 16.784 -1.14%
2018-09-07 0 19.30 19.26 19.30 19.26 19.88 4,842,958 94,408,681 19.494 16.90 16.87 16.90 16.87 17.41 5,529,486 17.074 -1.43%
2018-09-06 0 19.58 19.58 19.60 19.42 19.80 2,088,664 40,940,267 19.601 17.15 17.15 17.17 17.01 17.34 2,384,749 17.168 0.72%
2018-09-05 0 19.44 19.40 19.44 19.22 20.30 3,202,801 62,329,835 19.461 17.03 16.99 17.03 16.83 17.78 3,656,824 17.045 -1.92%
2018-09-04 0 19.82 19.82 19.84 19.38 20.10 3,819,760 74,586,973 19.527 17.36 17.36 17.38 16.97 17.60 4,361,241 17.102 3.44%
2018-09-03 0 19.16 19.12 19.16 18.96 20.10 4,510,780 87,136,914 19.317 16.78 16.75 16.78 16.61 17.60 5,150,219 16.919 -4.68%
2018-08-31 0 20.10 20.10 20.15 20.00 20.45 5,865,156 117,922,036 20.106 17.60 17.60 17.65 17.52 17.91 6,696,589 17.609 -2.19%
2018-08-30 0 20.55 20.50 20.55 20.20 21.35 5,745,339 118,653,937 20.652 18.00 17.95 18.00 17.69 18.70 6,559,787 18.088 -3.75%
2018-08-29 0 21.35 21.30 21.35 20.85 21.40 1,932,100 40,831,315 21.133 18.70 18.66 18.70 18.26 18.74 2,205,991 18.509 0.95%
2018-08-28 0 21.15 21.10 21.15 20.90 21.55 8,781,122 186,858,608 21.280 18.52 18.48 18.52 18.31 18.87 10,025,916 18.638 -0.70%
2018-08-27 0 21.30 21.25 21.30 21.00 21.30 1,914,000 40,487,871 21.154 18.66 18.61 18.66 18.39 18.66 2,185,325 18.527 2.40%
2018-08-24 0 20.80 20.80 20.85 20.55 21.20 1,531,562 31,909,128 20.834 18.22 18.22 18.26 18.00 18.57 1,748,673 18.248 -1.42%
2018-08-23 0 21.10 21.00 21.10 20.85 21.35 2,191,523 46,070,212 21.022 18.48 18.39 18.48 18.26 18.70 2,502,189 18.412 1.20%
2018-08-22 0 20.85 20.80 20.85 20.50 21.40 2,032,927 42,046,016 20.683 18.26 18.22 18.26 17.95 18.74 2,321,111 18.115 -0.95%
2018-08-21 0 21.05 21.05 21.10 20.70 21.10 1,698,735 35,535,466 20.919 18.44 18.44 18.48 18.13 18.48 1,939,544 18.322 0.48%
2018-08-20 0 20.95 20.95 21.00 20.40 21.00 2,103,074 43,568,699 20.717 18.35 18.35 18.39 17.87 18.39 2,401,202 18.145 1.45%
2018-08-17 0 20.65 20.65 20.70 20.35 21.10 5,081,000 103,725,707 20.414 18.09 18.09 18.13 17.82 18.48 5,801,272 17.880 3.87%
2018-08-16 0 19.88 19.82 19.88 19.00 20.20 2,431,000 48,012,720 19.750 17.41 17.36 17.41 16.64 17.69 2,775,614 17.298 -0.30%
2018-08-15 0 19.94 19.92 19.94 19.88 21.30 4,525,375 91,701,075 20.264 17.46 17.45 17.46 17.41 18.66 5,166,883 17.748 -3.20%
2018-08-14 0 20.60 20.60 20.65 20.30 21.35 3,927,000 80,912,730 20.604 18.04 18.04 18.09 17.78 18.70 4,483,684 18.046 -1.90%
2018-08-13 0 21.00 20.95 21.05 20.80 21.50 2,112,600 44,305,850 20.972 18.39 18.35 18.44 18.22 18.83 2,412,078 18.368 -1.64%
2018-08-10 0 21.35 21.35 21.40 21.15 21.70 2,270,924 48,323,887 21.279 18.70 18.70 18.74 18.52 19.01 2,592,846 18.637 -0.23%
2018-08-09 0 21.40 21.35 21.40 20.80 21.60 2,544,630 54,206,518 21.302 18.74 18.70 18.74 18.22 18.92 2,905,352 18.657 0.94%
2018-08-08 0 21.20 21.15 21.20 21.05 21.80 2,060,913 43,760,730 21.234 18.57 18.52 18.57 18.44 19.09 2,353,064 18.597 -1.40%
2018-08-07 0 21.50 21.45 21.50 20.80 21.55 4,737,449 100,870,181 21.292 18.83 18.79 18.83 18.22 18.87 5,409,020 18.649 2.38%
2018-08-06 0 21.00 21.00 21.10 20.95 21.60 2,924,395 61,949,321 21.184 18.39 18.39 18.48 18.35 18.92 3,338,951 18.554 -2.33%
2018-08-03 0 21.50 21.45 21.50 21.35 22.05 2,410,290 52,071,024 21.604 18.83 18.79 18.83 18.70 19.31 2,751,968 18.921 -1.83%
2018-08-02 0 21.90 21.80 21.90 21.60 22.50 2,843,054 62,247,113 21.894 19.18 19.09 19.18 18.92 19.71 3,246,080 19.176 -2.23%
2018-08-01 0 22.40 22.30 22.40 22.25 22.80 7,810,700 174,885,387 22.390 19.62 19.53 19.62 19.49 19.97 8,917,929 19.611 0.67%
2018-07-31 0 22.25 22.20 22.25 22.00 22.90 1,927,416 42,807,580 22.210 19.49 19.44 19.49 19.27 20.06 2,200,643 19.452 -1.55%
2018-07-30 0 22.60 22.55 22.60 22.25 23.00 3,070,933 69,226,454 22.542 19.79 19.75 19.79 19.49 20.14 3,506,262 19.744 -0.44%
2018-07-27 0 22.70 22.65 22.70 22.55 22.85 3,267,100 74,140,068 22.693 19.88 19.84 19.88 19.75 20.01 3,730,238 19.875 0.22%
2018-07-26 0 22.65 22.65 22.70 22.65 23.45 4,766,000 108,721,951 22.812 19.84 19.84 19.88 19.84 20.54 5,441,619 19.980 -3.00%
2018-07-25 0 23.35 23.30 23.35 23.20 23.60 1,876,280 43,753,918 23.320 20.45 20.41 20.45 20.32 20.67 2,142,258 20.424 -0.43%
2018-07-24 0 23.45 23.45 23.50 23.40 23.90 2,248,700 52,914,764 23.531 20.54 20.54 20.58 20.49 20.93 2,567,471 20.610 -1.05%
2018-07-23 0 23.70 23.70 23.75 23.35 23.90 2,174,340 51,180,795 23.539 20.76 20.76 20.80 20.45 20.93 2,482,570 20.616 0.64%
2018-07-20 0 23.55 23.50 23.55 23.20 23.95 2,458,937 57,774,514 23.496 20.63 20.58 20.63 20.32 20.98 2,807,511 20.579 -1.05%
2018-07-19 0 23.80 23.75 23.80 23.45 23.90 3,154,333 74,841,070 23.726 20.85 20.80 20.85 20.54 20.93 3,601,485 20.781 1.49%
2018-07-18 0 23.45 23.40 23.45 23.20 23.90 3,177,292 74,408,781 23.419 20.54 20.49 20.54 20.32 20.93 3,627,699 20.511 0.21%
2018-07-17 0 23.40 23.40 23.45 23.30 23.90 1,586,600 37,436,285 23.595 20.49 20.49 20.54 20.41 20.93 1,811,513 20.666 -2.70%
2018-07-16 0 24.05 23.95 24.05 23.20 24.05 1,979,000 47,052,075 23.776 21.06 20.98 21.06 20.32 21.06 2,259,539 20.824 2.12%
2018-07-13 0 23.55 23.45 23.55 22.85 23.55 1,737,498 40,502,529 23.311 20.63 20.54 20.63 20.01 20.63 1,983,802 20.417 3.29%
2018-07-12 0 22.80 22.80 22.85 22.60 23.15 1,980,486 45,216,648 22.831 19.97 19.97 20.01 19.79 20.28 2,261,236 19.996 0.44%
2018-07-11 0 22.70 22.65 22.70 22.50 22.75 2,398,991 54,244,400 22.611 19.88 19.84 19.88 19.71 19.93 2,739,067 19.804 -1.30%
2018-07-10 0 23.00 22.95 23.00 22.90 23.40 2,750,696 63,392,873 23.046 20.14 20.10 20.14 20.06 20.49 3,140,629 20.185 -0.43%
2018-07-09 0 23.10 23.10 23.15 22.90 23.35 1,094,000 25,273,700 23.102 20.23 20.23 20.28 20.06 20.45 1,249,083 20.234 0.87%
2018-07-06 0 22.90 22.90 22.95 22.50 23.10 1,907,240 43,508,463 22.812 20.06 20.06 20.10 19.71 20.23 2,177,607 19.980 0.66%
2018-07-05 0 22.75 22.70 22.75 22.55 22.80 2,987,953 67,704,733 22.659 19.93 19.88 19.93 19.75 19.97 3,411,519 19.846 0.66%
2018-07-04 0 22.60 22.55 22.60 22.35 22.90 1,939,942 43,832,986 22.595 19.79 19.75 19.79 19.58 20.06 2,214,944 19.790 0.89%
2018-07-03 0 22.40 22.40 22.45 21.60 22.55 4,103,246 90,997,263 22.177 19.62 19.62 19.66 18.92 19.75 4,684,914 19.423 -0.64%
2018-06-29 0 22.85 22.80 22.85 22.20 23.00 4,306,231 98,103,118 22.782 19.75 19.70 19.75 19.18 19.88 4,983,246 19.687 3.16%
2018-06-28 0 22.15 22.15 22.20 21.50 22.25 7,976,905 175,575,615 22.010 19.14 19.14 19.18 18.58 19.23 9,231,015 19.020 1.37%
2018-06-27 0 21.85 21.85 21.90 21.70 22.55 3,518,400 77,024,960 21.892 18.88 18.88 18.92 18.75 19.49 4,071,554 18.918 -2.46%
2018-06-26 0 22.40 22.40 22.45 21.40 22.55 3,632,958 80,251,821 22.090 19.36 19.36 19.40 18.49 19.49 4,204,123 19.089 2.52%
2018-06-25 0 21.85 21.85 21.90 21.70 22.50 6,929,666 152,258,323 21.972 18.88 18.88 18.92 18.75 19.44 8,019,131 18.987 -0.68%
2018-06-22 0 22.00 22.00 22.10 21.70 22.85 3,804,889 84,149,946 22.116 19.01 19.01 19.10 18.75 19.75 4,403,085 19.112 0.46%
2018-06-21 0 21.90 21.90 22.05 21.90 23.35 3,566,571 79,732,863 22.356 18.92 18.92 19.05 18.92 20.18 4,127,299 19.318 -3.74%
2018-06-20 0 22.75 22.75 22.80 22.50 23.20 2,045,303 46,660,548 22.814 19.66 19.66 19.70 19.44 20.05 2,366,861 19.714 1.11%
2018-06-19 0 22.50 22.50 22.55 22.50 23.25 4,130,500 93,529,806 22.644 19.44 19.44 19.49 19.44 20.09 4,779,887 19.567 -4.05%
2018-06-15 0 23.45 23.40 23.45 23.25 23.85 2,747,685 64,564,208 23.498 20.26 20.22 20.26 20.09 20.61 3,179,669 20.305 0.86%
2018-06-14 0 23.25 23.25 23.30 23.20 24.40 2,498,062 58,580,599 23.450 20.09 20.09 20.13 20.05 21.09 2,890,801 20.264 -2.31%
2018-06-13 0 23.80 23.80 23.85 23.50 24.15 1,655,166 39,654,293 23.958 20.57 20.57 20.61 20.31 20.87 1,915,387 20.703 1.49%
2018-06-12 0 23.45 23.45 23.55 23.10 23.85 1,259,108 29,596,856 23.506 20.26 20.26 20.35 19.96 20.61 1,457,062 20.313 -1.68%
2018-06-11 0 23.85 23.85 23.95 23.80 24.15 933,826 22,353,104 23.937 20.61 20.61 20.70 20.57 20.87 1,080,640 20.685 0.42%
2018-06-08 0 23.75 23.70 23.75 23.45 24.80 2,098,796 49,802,485 23.729 20.52 20.48 20.52 20.26 21.43 2,428,764 20.505 -2.46%
2018-06-07 0 24.35 24.30 24.35 23.90 25.00 1,404,189 34,128,198 24.305 21.04 21.00 21.04 20.65 21.60 1,624,952 21.003 -0.61%
2018-06-06 0 24.50 24.50 24.55 23.75 24.70 5,714,290 137,029,514 23.980 21.17 21.17 21.21 20.52 21.34 6,612,677 20.722 3.16%
2018-06-05 0 23.75 23.70 23.75 23.10 23.85 4,538,758 105,758,857 23.301 20.52 20.48 20.52 19.96 20.61 5,252,331 20.136 3.26%
2018-06-04 0 23.00 22.95 23.00 22.50 23.00 2,536,593 57,561,488 22.692 19.88 19.83 19.88 19.44 19.88 2,935,390 19.609 2.68%
2018-06-01 0 22.40 22.40 22.50 22.30 23.00 3,253,608 73,464,594 22.579 19.36 19.36 19.44 19.27 19.88 3,765,132 19.512 -2.40%
2018-05-31 0 22.95 22.90 22.95 22.65 23.20 8,664,747 198,506,005 22.910 19.83 19.79 19.83 19.57 20.05 10,026,998 19.797 1.77%
2018-05-30 0 22.55 22.55 22.60 22.45 23.10 2,387,227 53,973,313 22.609 19.49 19.49 19.53 19.40 19.96 2,762,541 19.538 -1.10%
2018-05-29 0 22.80 22.80 22.85 22.75 23.20 1,246,231 28,488,988 22.860 19.70 19.70 19.75 19.66 20.05 1,442,160 19.754 0.00%
2018-05-28 0 22.80 22.80 22.90 22.60 22.95 671,825 15,385,243 22.901 19.70 19.70 19.79 19.53 19.83 777,448 19.789 0.88%
2018-05-25 0 22.60 22.60 22.70 22.60 23.55 2,160,000 49,434,048 22.886 19.53 19.53 19.62 19.53 20.35 2,499,590 19.777 -1.95%
2018-05-24 0 23.05 23.05 23.10 23.05 23.70 1,624,137 37,646,571 23.179 19.92 19.92 19.96 19.92 20.48 1,879,480 20.030 -1.07%
2018-05-23 0 23.30 23.25 23.30 23.30 24.60 5,161,550 120,704,582 23.385 20.13 20.09 20.13 20.13 21.26 5,973,037 20.208 -3.32%
2018-05-21 0 24.10 24.10 24.15 23.25 24.30 2,810,689 67,568,638 24.040 20.83 20.83 20.87 20.09 21.00 3,252,579 20.774 2.99%
2018-05-18 0 23.40 23.40 23.45 23.15 23.75 1,170,174 27,509,281 23.509 20.22 20.22 20.26 20.00 20.52 1,354,146 20.315 0.21%
2018-05-17 0 23.35 23.35 23.40 23.30 23.85 1,875,028 43,997,292 23.465 20.18 20.18 20.22 20.13 20.61 2,169,815 20.277 -1.68%
2018-05-16 0 23.75 23.75 23.80 23.50 24.30 2,375,026 56,585,679 23.825 20.52 20.52 20.57 20.31 21.00 2,748,422 20.588 -2.26%
2018-05-15 0 24.30 24.25 24.30 23.85 24.75 2,273,599 55,180,293 24.270 21.00 20.96 21.00 20.61 21.39 2,631,049 20.973 -0.82%
2018-05-14 0 24.50 24.45 24.50 23.40 24.60 2,465,662 59,851,765 24.274 21.17 21.13 21.17 20.22 21.26 2,853,307 20.976 2.08%
2018-05-11 0 24.00 23.95 24.00 23.70 24.10 1,113,000 26,618,700 23.916 20.74 20.70 20.74 20.48 20.83 1,287,983 20.667 0.63%
2018-05-10 0 23.85 23.85 23.90 23.75 24.55 2,067,660 49,463,067 23.922 20.61 20.61 20.65 20.52 21.21 2,392,733 20.672 -1.65%
2018-05-09 0 24.25 24.20 24.25 22.30 24.60 4,046,300 95,826,952 23.683 20.96 20.91 20.96 19.27 21.26 4,682,450 20.465 7.54%
2018-05-08 0 22.55 22.55 22.60 22.40 22.95 1,380,860 31,313,478 22.677 19.49 19.49 19.53 19.36 19.83 1,597,956 19.596 0.89%
2018-05-07 0 22.35 22.30 22.40 22.05 22.80 1,084,740 24,211,673 22.320 19.31 19.27 19.36 19.05 19.70 1,255,280 19.288 0.68%
2018-05-04 0 22.20 22.20 22.25 22.15 22.85 1,716,000 38,500,225 22.436 19.18 19.18 19.23 19.14 19.75 1,985,785 19.388 -0.67%
2018-05-03 0 22.35 22.35 22.40 22.00 22.50 2,899,209 64,505,203 22.249 19.31 19.31 19.36 19.01 19.44 3,355,016 19.226 1.59%
2018-05-02 0 22.00 21.95 22.00 21.95 23.00 5,471,822 121,220,124 22.154 19.01 18.97 19.01 18.97 19.88 6,332,089 19.144 -4.76%
2018-04-30 0 23.10 23.10 23.15 22.45 23.20 1,758,220 40,367,642 22.959 19.96 19.96 20.00 19.40 20.05 2,034,643 19.840 2.90%
2018-04-27 0 22.45 22.40 22.45 22.25 22.80 1,572,424 35,287,328 22.441 19.40 19.36 19.40 19.23 19.70 1,819,637 19.393 1.35%
2018-04-26 0 22.15 22.05 22.15 21.85 22.60 2,193,000 48,423,925 22.081 19.14 19.05 19.14 18.88 19.53 2,537,778 19.081 -1.56%
2018-04-25 0 22.50 22.45 22.50 22.00 22.50 1,872,071 41,886,342 22.374 19.44 19.40 19.44 19.01 19.44 2,166,394 19.335 2.27%
2018-04-24 0 22.00 22.00 22.05 21.90 22.30 1,422,413 31,358,324 22.046 19.01 19.01 19.05 18.92 19.27 1,646,041 19.051 -0.45%
2018-04-23 0 22.10 22.10 22.15 22.00 22.40 4,401,263 97,406,125 22.131 19.10 19.10 19.14 19.01 19.36 5,093,219 19.125 -1.12%
2018-04-20 0 22.35 22.30 22.35 22.20 22.75 1,615,793 36,265,887 22.445 19.31 19.27 19.31 19.18 19.66 1,869,824 19.395 -1.76%
2018-04-19 0 22.75 22.70 22.75 22.55 23.00 3,768,021 85,685,226 22.740 19.66 19.62 19.66 19.49 19.88 4,360,420 19.651 -0.44%
2018-04-18 0 22.85 22.80 22.85 22.15 23.00 3,820,031 86,643,691 22.681 19.75 19.70 19.75 19.14 19.88 4,420,607 19.600 1.56%
2018-04-17 0 22.50 22.50 22.55 22.25 22.70 3,171,080 71,218,461 22.459 19.44 19.44 19.49 19.23 19.62 3,669,630 19.408 0.00%
2018-04-16 0 22.50 22.45 22.50 22.00 23.00 2,093,600 46,802,942 22.355 19.44 19.40 19.44 19.01 19.88 2,422,751 19.318 -1.32%
2018-04-13 0 22.80 22.80 22.85 22.70 23.25 2,594,210 59,414,154 22.903 19.70 19.70 19.75 19.62 20.09 3,002,065 19.791 -1.08%
2018-04-12 0 23.05 23.00 23.05 22.95 23.40 3,754,252 86,891,773 23.145 19.92 19.88 19.92 19.83 20.22 4,344,487 20.000 -1.07%
2018-04-11 0 23.30 23.25 23.30 23.05 23.50 3,105,215 72,117,955 23.225 20.13 20.09 20.13 19.92 20.31 3,593,409 20.070 1.08%
2018-04-10 0 23.05 22.95 23.05 22.30 23.15 2,934,400 66,904,220 22.800 19.92 19.83 19.92 19.27 20.00 3,395,739 19.702 2.44%
2018-04-09 0 22.50 22.50 22.55 21.80 22.60 6,727,917 150,327,076 22.344 19.44 19.44 19.49 18.84 19.53 7,785,664 19.308 1.58%
2018-04-06 0 22.15 22.15 22.20 21.65 22.30 4,786,659 105,546,644 22.050 19.14 19.14 19.18 18.71 19.27 5,539,206 19.054 3.02%
2018-04-04 0 21.50 21.50 21.55 21.45 22.65 3,946,710 86,238,737 21.851 18.58 18.58 18.62 18.54 19.57 4,567,202 18.882 -4.23%
2018-04-03 0 22.45 22.45 22.50 21.65 22.80 3,573,666 79,676,926 22.296 19.40 19.40 19.44 18.71 19.70 4,135,509 19.267 -1.32%
2018-03-29 0 22.75 22.65 22.75 21.85 22.85 5,553,304 124,967,779 22.503 19.66 19.57 19.66 18.88 19.75 6,426,381 19.446 2.02%
2018-03-28 0 22.30 22.30 22.35 22.30 23.30 3,951,854 89,110,281 22.549 19.27 19.27 19.31 19.27 20.13 4,573,155 19.486 -2.41%
2018-03-27 0 22.85 22.85 22.90 22.80 24.00 5,946,737 137,689,158 23.154 19.75 19.75 19.79 19.70 20.74 6,881,669 20.008 -3.38%
2018-03-26 0 23.65 23.65 23.70 22.80 24.60 5,101,571 120,285,793 23.578 20.44 20.44 20.48 19.70 21.26 5,903,628 20.375 -3.86%
2018-03-23 0 24.60 24.50 24.60 24.20 25.00 2,344,312 57,499,586 24.527 21.26 21.17 21.26 20.91 21.60 2,712,879 21.195 -2.38%
2018-03-22 0 25.20 25.20 25.25 24.85 26.15 2,790,810 70,930,345 25.416 21.78 21.78 21.82 21.47 22.60 3,229,574 21.963 -3.26%
2018-03-21 0 26.05 26.05 26.10 25.90 26.70 3,243,919 84,813,062 26.145 22.51 22.51 22.55 22.38 23.07 3,753,920 22.593 0.97%
2018-03-20 0 25.80 25.80 25.85 25.60 26.40 2,663,000 69,138,642 25.963 22.29 22.29 22.34 22.12 22.81 3,081,670 22.435 -3.55%
2018-03-19 0 26.75 26.75 26.80 26.60 27.10 1,965,870 52,874,032 26.896 23.12 23.12 23.16 22.99 23.42 2,274,939 23.242 0.56%
2018-03-16 0 26.60 26.55 26.60 26.00 26.60 2,214,809 58,570,658 26.445 22.99 22.94 22.99 22.47 22.99 2,563,016 22.852 1.92%
2018-03-15 0 26.10 26.10 26.15 25.70 26.50 1,181,125 30,800,612 26.077 22.55 22.55 22.60 22.21 22.90 1,366,819 22.535 0.19%
2018-03-14 0 26.05 26.05 26.10 25.35 26.85 1,727,634 44,635,372 25.836 22.51 22.51 22.55 21.91 23.20 1,999,248 22.326 -1.88%
2018-03-13 0 26.55 26.50 26.55 25.45 26.55 3,512,824 90,971,105 25.897 22.94 22.90 22.94 21.99 22.94 4,065,102 22.379 4.94%
2018-03-12 0 25.30 25.30 25.35 25.10 25.60 1,404,150 35,622,987 25.370 21.86 21.86 21.91 21.69 22.12 1,624,907 21.923 1.20%
2018-03-09 0 25.00 24.95 25.00 24.50 25.40 1,906,335 47,757,475 25.052 21.60 21.56 21.60 21.17 21.95 2,206,044 21.648 1.42%
2018-03-08 0 24.65 24.65 24.70 24.30 24.80 992,000 24,441,975 24.639 21.30 21.30 21.34 21.00 21.43 1,147,960 21.292 2.07%
2018-03-07 0 24.15 24.15 24.20 24.05 24.80 945,000 22,971,300 24.308 20.87 20.87 20.91 20.78 21.43 1,093,571 21.006 -0.62%
2018-03-06 0 24.30 24.25 24.30 24.00 24.75 1,665,144 40,424,780 24.277 21.00 20.96 21.00 20.74 21.39 1,926,934 20.979 -0.21%
2018-03-05 0 24.35 24.35 24.40 24.20 24.95 1,434,000 35,035,450 24.432 21.04 21.04 21.09 20.91 21.56 1,659,450 21.113 -2.40%
2018-03-02 0 24.95 24.90 24.95 24.55 25.00 2,858,249 70,898,203 24.805 21.56 21.52 21.56 21.21 21.60 3,307,616 21.435 -0.20%
2018-03-01 0 25.00 25.00 25.10 24.60 25.20 2,010,725 50,251,928 24.992 21.60 21.60 21.69 21.26 21.78 2,326,846 21.597 0.00%
2018-02-28 0 25.00 25.00 25.05 24.55 25.40 2,819,447 70,246,014 24.915 21.60 21.60 21.65 21.21 21.95 3,262,714 21.530 -0.99%
2018-02-27 0 25.25 25.20 25.25 25.00 25.50 1,334,646 33,656,638 25.218 21.82 21.78 21.82 21.60 22.04 1,544,476 21.792 1.00%
2018-02-26 0 25.00 24.95 25.00 24.60 25.50 2,494,486 62,140,058 24.911 21.60 21.56 21.60 21.26 22.04 2,886,663 21.527 0.40%
2018-02-23 0 24.90 24.90 24.95 24.50 25.10 4,715,985 116,637,272 24.732 21.52 21.52 21.56 21.17 21.69 5,457,421 21.372 1.63%
2018-02-22 0 24.50 24.45 24.50 24.25 25.00 2,547,466 62,887,723 24.686 21.17 21.13 21.17 20.96 21.60 2,947,973 21.333 -1.61%
2018-02-21 0 24.90 24.80 24.90 24.20 25.15 3,980,000 98,521,200 24.754 21.52 21.43 21.52 20.91 21.73 4,605,726 21.391 2.47%
2018-02-20 0 24.30 24.20 24.30 23.80 24.50 830,967 20,134,953 24.231 21.00 20.91 21.00 20.57 21.17 961,610 20.939 -0.41%
2018-02-15 0 24.40 24.40 24.45 24.10 25.20 624,374 15,330,656 24.554 21.09 21.09 21.13 20.83 21.78 722,537 21.218 2.09%
2018-02-14 0 23.90 23.90 23.95 23.25 24.00 2,568,000 60,502,991 23.560 20.65 20.65 20.70 20.09 20.74 2,971,735 20.359 2.14%
2018-02-13 0 23.40 23.40 23.45 23.15 23.85 2,362,662 55,628,582 23.545 20.22 20.22 20.26 20.00 20.61 2,734,114 20.346 3.77%
2018-02-12 0 22.55 22.50 22.55 22.25 22.90 4,884,858 110,217,583 22.563 19.49 19.44 19.49 19.23 19.79 5,652,844 19.498 0.89%
2018-02-09 0 22.35 22.35 22.40 21.95 23.30 9,233,600 207,347,960 22.456 19.31 19.31 19.36 18.97 20.13 10,685,284 19.405 -6.87%
2018-02-08 0 24.00 23.90 24.00 23.60 24.30 11,969,516 286,534,948 23.939 20.74 20.65 20.74 20.39 21.00 13,851,335 20.686 0.63%
2018-02-07 0 23.85 23.80 23.85 23.45 24.80 7,068,235 171,267,244 24.231 20.61 20.57 20.61 20.26 21.43 8,179,486 20.939 1.71%
2018-02-06 0 23.45 23.45 23.50 23.35 24.20 5,649,600 133,310,115 23.596 20.26 20.26 20.31 20.18 20.91 6,537,817 20.391 -4.09%
2018-02-05 0 24.45 24.45 24.55 23.65 24.70 4,251,953 103,855,941 24.425 21.13 21.13 21.21 20.44 21.34 4,920,435 21.107 0.00%
2018-02-02 0 24.45 24.45 24.50 24.35 24.75 1,372,177 33,673,531 24.540 21.13 21.13 21.17 21.04 21.39 1,587,907 21.206 0.00%
2018-02-01 0 24.45 24.45 24.50 24.35 25.15 2,820,998 69,636,928 24.685 21.13 21.13 21.17 21.04 21.73 3,264,509 21.332 -0.41%
2018-01-31 0 24.55 24.55 24.65 24.15 25.30 2,837,099 69,773,656 24.593 21.21 21.21 21.30 20.87 21.86 3,283,141 21.252 -1.01%
2018-01-30 0 24.80 24.80 24.85 24.05 25.20 4,302,591 106,048,379 24.648 21.43 21.43 21.47 20.78 21.78 4,979,034 21.299 -2.17%
2018-01-29 0 25.35 25.30 25.35 24.90 25.55 1,899,235 47,885,061 25.213 21.91 21.86 21.91 21.52 22.08 2,197,828 21.787 -0.39%
2018-01-26 0 25.45 25.35 25.45 24.70 25.50 2,538,464 64,016,252 25.218 21.99 21.91 21.99 21.34 22.04 2,937,555 21.792 1.39%
2018-01-25 0 25.10 25.05 25.10 24.80 25.70 1,911,900 48,076,915 25.146 21.69 21.65 21.69 21.43 22.21 2,212,484 21.730 -1.18%
2018-01-24 0 25.40 25.40 25.45 24.80 25.80 2,757,220 69,696,029 25.278 21.95 21.95 21.99 21.43 22.29 3,190,704 21.843 -0.78%
2018-01-23 0 25.60 25.55 25.60 25.15 26.45 4,979,659 127,539,491 25.612 22.12 22.08 22.12 21.73 22.86 5,762,549 22.132 -2.29%
2018-01-22 0 26.20 26.10 26.20 24.80 26.20 5,348,300 137,417,325 25.694 22.64 22.55 22.64 21.43 22.64 6,189,147 22.203 6.29%
2018-01-19 0 24.65 24.65 24.70 24.25 25.05 2,015,337 49,542,254 24.583 21.30 21.30 21.34 20.96 21.65 2,332,183 21.243 -1.20%
2018-01-18 0 24.95 24.95 25.00 24.80 26.05 2,499,733 62,774,471 25.112 21.56 21.56 21.60 21.43 22.51 2,892,735 21.701 -0.60%
2018-01-17 0 25.10 25.05 25.10 24.95 25.60 2,470,787 62,199,360 25.174 21.69 21.65 21.69 21.56 22.12 2,859,238 21.754 1.62%
2018-01-16 0 24.70 24.65 24.70 24.30 25.10 3,550,734 87,934,695 24.765 21.34 21.30 21.34 21.00 21.69 4,108,972 21.401 0.82%
2018-01-15 0 24.50 24.50 24.55 24.05 26.25 5,051,700 124,905,573 24.725 21.17 21.17 21.21 20.78 22.68 5,845,916 21.366 -5.22%
2018-01-12 0 25.85 25.80 25.85 25.35 27.05 3,874,400 100,118,395 25.841 22.34 22.29 22.34 21.91 23.38 4,483,524 22.330 -4.08%
2018-01-11 0 26.95 26.95 27.00 26.15 28.00 4,079,879 109,190,969 26.763 23.29 23.29 23.33 22.60 24.20 4,721,308 23.127 3.06%
2018-01-10 0 26.15 26.15 26.20 26.10 26.50 2,260,697 59,411,111 26.280 22.60 22.60 22.64 22.55 22.90 2,616,118 22.710 0.58%
2018-01-09 0 26.00 26.00 26.05 25.50 26.50 4,567,060 119,236,949 26.108 22.47 22.47 22.51 22.04 22.90 5,285,082 22.561 0.39%
2018-01-08 0 25.90 25.80 25.90 24.90 26.10 4,781,890 123,506,605 25.828 22.38 22.29 22.38 21.52 22.55 5,533,687 22.319 3.19%
2018-01-05 0 25.10 25.05 25.10 24.25 25.20 3,906,892 97,174,157 24.872 21.69 21.65 21.69 20.96 21.78 4,521,124 21.493 2.66%
2018-01-04 0 24.45 24.40 24.45 24.00 24.70 1,583,600 38,635,895 24.398 21.13 21.09 21.13 20.74 21.34 1,832,570 21.083 1.03%
2018-01-03 0 24.20 24.20 24.25 23.85 24.80 1,773,837 42,970,882 24.225 20.91 20.91 20.96 20.61 21.43 2,052,715 20.934 0.00%
2018-01-02 0 24.20 24.15 24.20 23.40 24.45 2,454,331 58,880,036 23.990 20.91 20.87 20.91 20.22 21.13 2,840,195 20.731 3.20%
2017-12-29 0 23.45 23.45 23.50 23.20 23.65 1,988,824 46,709,462 23.486 20.26 20.26 20.31 20.05 20.44 2,301,502 20.295 1.74%
2017-12-28 0 23.05 23.00 23.05 22.65 23.05 890,100 20,404,320 22.924 19.92 19.88 19.92 19.57 19.92 1,030,039 19.809 0.66%
2017-12-27 0 22.90 22.85 22.90 22.65 23.40 1,312,408 29,968,259 22.835 19.79 19.75 19.79 19.57 20.22 1,518,742 19.732 -2.35%
2017-12-22 0 23.45 23.35 23.45 22.65 23.55 2,884,591 67,081,079 23.255 20.26 20.18 20.26 19.57 20.35 3,338,099 20.096 0.86%
2017-12-21 0 23.25 23.25 23.30 22.85 23.65 4,824,030 112,295,659 23.278 20.09 20.09 20.13 19.75 20.44 5,582,452 20.116 0.65%
2017-12-20 0 23.10 23.05 23.10 22.10 23.50 4,827,928 111,109,569 23.014 19.96 19.92 19.96 19.10 20.31 5,586,963 19.887 3.13%
2017-12-19 0 22.40 22.25 22.40 22.00 22.50 2,995,491 66,756,184 22.286 19.36 19.23 19.36 19.01 19.44 3,466,435 19.258 2.28%
2017-12-18 0 21.90 21.90 21.95 21.85 22.15 1,997,376 43,948,316 22.003 18.92 18.92 18.97 18.88 19.14 2,311,399 19.014 0.46%
2017-12-15 0 21.80 21.80 21.85 21.75 22.15 3,882,866 85,119,724 21.922 18.84 18.84 18.88 18.80 19.14 4,493,321 18.944 -1.13%
2017-12-14 0 22.05 21.95 22.05 21.70 22.05 4,205,075 92,492,619 21.995 19.05 18.97 19.05 18.75 19.05 4,866,187 19.007 1.61%
2017-12-13 0 21.70 21.70 21.75 21.25 21.90 1,860,720 40,370,654 21.696 18.75 18.75 18.80 18.36 18.92 2,153,258 18.749 1.17%
2017-12-12 0 21.45 21.45 21.50 21.20 22.10 2,695,631 58,191,644 21.587 18.54 18.54 18.58 18.32 19.10 3,119,432 18.655 -2.94%
2017-12-11 0 22.10 22.10 22.15 21.45 22.20 3,657,653 80,180,111 21.921 19.10 19.10 19.14 18.54 19.18 4,232,700 18.943 2.08%
2017-12-08 0 21.65 21.60 21.65 21.05 21.80 3,163,179 67,767,262 21.424 18.71 18.67 18.71 18.19 18.84 3,660,486 18.513 1.88%
2017-12-07 0 21.25 21.25 21.30 20.85 21.85 4,964,018 105,439,926 21.241 18.36 18.36 18.41 18.02 18.88 5,744,449 18.355 -0.23%
2017-12-06 0 21.30 21.30 21.35 21.15 22.30 3,301,073 71,123,225 21.545 18.41 18.41 18.45 18.28 19.27 3,820,060 18.618 -2.07%
2017-12-05 0 21.75 21.75 21.80 21.30 23.10 3,719,786 81,040,530 21.786 18.80 18.80 18.84 18.41 19.96 4,304,602 18.826 0.93%
2017-12-04 0 21.55 21.55 21.60 21.10 21.90 2,530,819 54,745,488 21.632 18.62 18.62 18.67 18.23 18.92 2,928,708 18.693 -1.15%
2017-12-01 0 21.80 21.80 21.85 21.40 22.00 4,721,507 102,519,730 21.713 18.84 18.84 18.88 18.49 19.01 5,463,811 18.763 2.11%
2017-11-30 0 21.35 21.30 21.35 20.95 22.20 7,120,662 151,373,526 21.258 18.45 18.41 18.45 18.10 19.18 8,240,155 18.370 -2.29%
2017-11-29 0 21.85 21.80 21.85 21.50 22.30 6,813,251 148,897,063 21.854 18.88 18.84 18.88 18.58 19.27 7,884,414 18.885 3.55%
2017-11-28 0 21.10 21.00 21.10 20.70 21.45 6,015,800 126,169,436 20.973 18.23 18.15 18.23 17.89 18.54 6,961,590 18.124 0.24%
2017-11-27 0 21.05 21.00 21.05 20.85 21.75 4,365,350 92,271,751 21.137 18.19 18.15 18.19 18.02 18.80 5,051,660 18.266 -0.71%
2017-11-24 0 21.20 21.15 21.20 20.45 21.30 7,078,473 148,809,259 21.023 18.32 18.28 18.32 17.67 18.41 8,191,334 18.167 2.66%
2017-11-23 0 20.65 20.60 20.65 20.05 20.70 9,096,490 186,651,311 20.519 17.84 17.80 17.84 17.33 17.89 10,526,618 17.731 3.77%
2017-11-22 0 19.90 19.86 19.90 19.50 20.20 6,117,704 121,645,430 19.884 17.20 17.16 17.20 16.85 17.46 7,079,515 17.183 2.26%
2017-11-21 0 19.46 19.44 19.46 19.32 19.72 3,642,200 71,126,494 19.528 16.82 16.80 16.82 16.70 17.04 4,214,818 16.875 0.21%
2017-11-20 0 19.42 19.40 19.42 19.20 19.88 6,222,500 120,692,217 19.396 16.78 16.76 16.78 16.59 17.18 7,200,787 16.761 -0.92%
2017-11-17 0 19.60 19.60 19.62 19.54 20.20 4,224,695 83,340,642 19.727 16.94 16.94 16.95 16.89 17.46 4,888,891 17.047 -2.24%
2017-11-16 0 20.05 20.05 20.10 19.66 20.20 3,245,100 64,714,231 19.942 17.33 17.33 17.37 16.99 17.46 3,755,287 17.233 1.78%
2017-11-15 0 19.70 19.70 19.72 19.56 19.96 2,627,200 51,773,430 19.707 17.02 17.02 17.04 16.90 17.25 3,040,242 17.029 -0.51%
2017-11-14 0 19.80 19.80 19.82 19.72 20.00 3,957,920 78,665,411 19.875 17.11 17.11 17.13 17.04 17.28 4,580,175 17.175 -0.60%
2017-11-13 0 19.92 19.92 19.94 19.76 20.15 2,458,229 48,992,458 19.930 17.21 17.21 17.23 17.08 17.41 2,844,706 17.222 -0.10%
2017-11-10 0 19.94 19.94 20.00 19.74 20.35 4,761,412 94,864,655 19.924 17.23 17.23 17.28 17.06 17.59 5,509,990 17.217 -1.77%
2017-11-09 0 20.30 20.30 20.35 19.96 20.60 3,629,028 73,975,147 20.384 17.54 17.54 17.59 17.25 17.80 4,199,575 17.615 2.32%
2017-11-08 0 19.84 19.84 19.86 19.82 20.35 2,545,242 50,806,718 19.961 17.14 17.14 17.16 17.13 17.59 2,945,399 17.250 -1.29%
2017-11-07 0 20.10 20.10 20.15 20.00 20.45 1,759,513 35,441,474 20.143 17.37 17.37 17.41 17.28 17.67 2,036,139 17.406 -0.25%
2017-11-06 0 20.15 20.15 20.25 19.96 20.65 2,278,902 45,964,250 20.169 17.41 17.41 17.50 17.25 17.84 2,637,186 17.429 -0.74%
2017-11-03 0 20.30 20.25 20.30 20.15 20.80 1,314,999 26,742,396 20.336 17.54 17.50 17.54 17.41 17.97 1,521,740 17.574 -0.73%
2017-11-02 0 20.45 20.45 20.50 20.45 21.00 1,550,496 31,955,772 20.610 17.67 17.67 17.71 17.67 18.15 1,794,261 17.810 -1.92%
2017-11-01 0 20.85 20.85 20.90 20.30 20.95 3,899,242 80,621,902 20.676 18.02 18.02 18.06 17.54 18.10 4,512,271 17.867 3.22%
2017-10-31 0 20.20 20.20 20.30 20.10 20.55 3,685,282 74,823,875 20.303 17.46 17.46 17.54 17.37 17.76 4,264,673 17.545 -1.70%
2017-10-30 0 20.55 20.50 20.55 20.00 20.80 5,409,500 110,441,975 20.416 17.76 17.71 17.76 17.28 17.97 6,259,969 17.643 4.31%
2017-10-27 0 19.70 19.70 19.74 19.08 19.96 6,755,788 132,734,477 19.648 17.02 17.02 17.06 16.49 17.25 7,817,917 16.978 4.23%
2017-10-26 0 18.90 18.90 18.92 18.74 19.10 5,040,045 95,367,259 18.922 16.33 16.33 16.35 16.19 16.51 5,832,429 16.351 -0.94%
2017-10-25 0 19.08 19.08 19.10 18.90 19.34 3,875,113 73,806,476 19.046 16.49 16.49 16.51 16.33 16.71 4,484,349 16.459 -1.04%
2017-10-24 0 19.28 19.22 19.28 19.10 19.50 4,845,290 93,474,257 19.292 16.66 16.61 16.66 16.51 16.85 5,607,055 16.671 -0.10%
2017-10-23 0 19.30 19.26 19.30 19.12 19.72 5,270,916 101,781,779 19.310 16.68 16.64 16.68 16.52 17.04 6,099,597 16.687 0.52%
2017-10-20 0 19.20 19.16 19.20 18.86 19.58 9,017,367 173,936,794 19.289 16.59 16.56 16.59 16.30 16.92 10,435,056 16.669 2.67%
2017-10-19 0 18.70 18.70 18.72 18.70 19.56 8,581,155 163,594,301 19.064 16.16 16.16 16.18 16.16 16.90 9,930,264 16.474 -3.21%
2017-10-18 0 19.32 19.32 19.34 19.28 19.90 6,455,490 126,039,084 19.524 16.70 16.70 16.71 16.66 17.20 7,470,407 16.872 -1.83%
2017-10-17 0 19.68 19.68 19.70 19.50 19.80 3,635,794 71,447,130 19.651 17.01 17.01 17.02 16.85 17.11 4,207,405 16.981 -0.61%
2017-10-16 0 19.80 19.74 19.80 19.54 19.82 5,782,019 113,993,245 19.715 17.11 17.06 17.11 16.89 17.13 6,691,054 17.037 2.06%
2017-10-13 0 19.40 19.38 19.40 19.24 19.68 6,192,500 120,058,508 19.388 16.76 16.75 16.76 16.63 17.01 7,166,070 16.754 0.31%
2017-10-12 0 19.34 19.34 19.36 19.22 20.30 11,028,950 214,510,023 19.450 16.71 16.71 16.73 16.61 17.54 12,762,895 16.807 -3.30%
2017-10-11 0 20.00 20.00 20.05 19.90 20.60 2,455,550 49,388,717 20.113 17.28 17.28 17.33 17.20 17.80 2,841,606 17.381 -1.48%
2017-10-10 0 20.30 20.25 20.30 20.10 20.45 3,120,000 63,215,400 20.261 17.54 17.50 17.54 17.37 17.67 3,610,519 17.509 0.25%
2017-10-09 0 20.25 20.25 20.30 20.10 20.55 2,919,506 59,153,441 20.261 17.50 17.50 17.54 17.37 17.76 3,378,504 17.509 -1.22%
2017-10-06 0 20.50 20.50 20.55 20.45 21.00 1,493,462 30,802,644 20.625 17.71 17.71 17.76 17.67 18.15 1,728,261 17.823 -1.44%
2017-10-04 0 20.80 20.75 20.80 20.65 21.15 1,024,131 21,319,751 20.817 17.97 17.93 17.97 17.84 18.28 1,185,142 17.989 -0.72%
2017-10-03 0 20.95 20.85 20.95 20.50 21.00 3,769,975 78,197,257 20.742 18.10 18.02 18.10 17.71 18.15 4,362,681 17.924 2.95%
2017-09-29 0 20.35 20.30 20.35 20.05 20.50 2,870,605 58,354,444 20.328 17.59 17.54 17.59 17.33 17.71 3,321,915 17.567 2.26%
2017-09-28 0 19.90 19.90 19.92 19.82 20.50 3,720,866 74,756,360 20.091 17.20 17.20 17.21 17.13 17.71 4,305,852 17.362 -1.97%
2017-09-27 0 20.30 20.30 20.35 20.10 20.70 3,224,050 65,594,057 20.345 17.54 17.54 17.59 17.37 17.89 3,730,927 17.581 -1.69%
2017-09-26 0 20.65 20.60 20.65 20.25 20.80 2,169,112 44,347,893 20.445 17.84 17.80 17.84 17.50 17.97 2,510,135 17.668 0.73%
2017-09-25 0 20.50 20.50 20.55 20.25 21.40 2,816,560 58,063,884 20.615 17.71 17.71 17.76 17.50 18.49 3,259,373 17.814 -3.30%
2017-09-22 0 21.20 21.20 21.25 21.10 21.75 1,672,124 35,601,533 21.291 18.32 18.32 18.36 18.23 18.80 1,935,011 18.399 -1.85%
2017-09-21 0 21.60 21.60 21.65 21.35 21.80 1,751,091 37,768,119 21.568 18.67 18.67 18.71 18.45 18.84 2,026,393 18.638 -0.92%
2017-09-20 0 21.80 21.70 21.80 21.35 21.80 1,569,928 33,983,919 21.647 18.84 18.75 18.84 18.45 18.84 1,816,748 18.706 1.63%
2017-09-19 0 21.45 21.40 21.45 21.25 21.90 1,364,844 29,356,740 21.509 18.54 18.49 18.54 18.36 18.92 1,579,422 18.587 -1.83%
2017-09-18 0 21.85 21.80 21.85 21.45 22.10 2,253,200 49,193,980 21.833 18.88 18.84 18.88 18.54 19.10 2,607,443 18.867 1.86%
2017-09-15 0 21.45 21.40 21.45 21.25 21.80 2,122,200 45,560,090 21.468 18.54 18.49 18.54 18.36 18.84 2,455,847 18.552 -1.15%
2017-09-14 0 21.70 21.70 21.75 21.60 22.05 1,401,000 30,564,113 21.816 18.75 18.75 18.80 18.67 19.05 1,621,262 18.852 -1.59%
2017-09-13 0 22.05 22.00 22.05 21.20 22.05 2,884,453 62,782,813 21.766 19.05 19.01 19.05 18.32 19.05 3,337,940 18.809 4.01%
2017-09-12 0 21.20 21.05 21.20 21.05 21.50 1,430,000 30,257,875 21.159 18.32 18.19 18.32 18.19 18.58 1,654,821 18.285 0.00%
2017-09-11 0 21.20 21.15 21.20 21.05 21.60 2,424,149 51,510,620 21.249 18.32 18.28 18.32 18.19 18.67 2,805,268 18.362 0.00%
2017-09-08 0 21.20 21.15 21.20 20.75 21.30 2,277,294 47,978,799 21.068 18.32 18.28 18.32 17.93 18.41 2,635,325 18.206 0.71%
2017-09-07 0 21.05 21.05 21.10 21.00 21.25 1,955,741 41,250,405 21.092 18.19 18.19 18.23 18.15 18.36 2,263,218 18.226 -0.24%
2017-09-06 0 21.10 21.10 21.15 21.00 21.25 1,866,651 39,353,510 21.082 18.23 18.23 18.28 18.15 18.36 2,160,121 18.218 -0.47%
2017-09-05 0 21.20 21.20 21.25 21.00 21.35 1,422,020 30,159,670 21.209 18.32 18.32 18.36 18.15 18.45 1,645,587 18.328 -0.24%
2017-09-04 0 21.25 21.15 21.25 20.95 21.35 1,857,722 39,324,174 21.168 18.36 18.28 18.36 18.10 18.45 2,149,789 18.292 -0.23%
2017-09-01 0 21.30 21.30 21.35 21.05 21.70 2,942,482 62,550,578 21.258 18.41 18.41 18.45 18.19 18.75 3,405,092 18.370 -0.47%
2017-08-31 0 21.40 21.25 21.40 20.75 21.40 3,115,738 65,801,626 21.119 18.49 18.36 18.49 17.93 18.49 3,605,587 18.250 2.39%
2017-08-30 0 20.90 20.85 20.90 20.35 20.90 4,083,481 84,209,874 20.622 18.06 18.02 18.06 17.59 18.06 4,725,476 17.820 2.96%
2017-08-29 0 20.30 20.30 20.35 20.10 20.85 4,689,000 95,502,635 20.367 17.54 17.54 17.59 17.37 18.02 5,426,193 17.600 -3.56%
2017-08-28 0 21.05 20.95 21.05 20.05 21.45 6,250,871 129,264,567 20.679 18.19 18.10 18.19 17.33 18.54 7,233,618 17.870 -1.41%
2017-08-25 0 21.35 21.35 21.40 21.35 22.00 1,214,629 26,174,963 21.550 18.45 18.45 18.49 18.45 19.01 1,405,590 18.622 -2.51%
2017-08-24 0 21.90 21.90 22.00 21.60 22.10 2,263,114 49,591,855 21.913 18.92 18.92 19.01 18.67 19.10 2,618,915 18.936 -0.23%
2017-08-22 0 21.95 21.90 21.95 21.60 22.15 2,448,500 53,768,957 21.960 18.97 18.92 18.97 18.67 19.14 2,833,447 18.977 2.09%
2017-08-21 0 21.50 21.50 21.55 21.30 21.85 1,258,525 27,182,527 21.599 18.58 18.58 18.62 18.41 18.88 1,456,387 18.664 -0.23%
2017-08-18 0 21.55 21.45 21.55 21.15 21.80 1,710,990 36,840,031 21.531 18.62 18.54 18.62 18.28 18.84 1,979,988 18.606 1.17%
2017-08-17 0 21.30 21.30 21.35 21.20 21.60 740,500 15,864,118 21.424 18.41 18.41 18.45 18.32 18.67 856,920 18.513 -0.70%
2017-08-16 0 21.45 21.45 21.60 21.35 22.00 1,139,620 24,613,865 21.598 18.54 18.54 18.67 18.45 19.01 1,318,788 18.664 0.70%
2017-08-15 0 21.30 21.30 21.40 21.30 22.20 1,744,250 37,706,050 21.617 18.41 18.41 18.49 18.41 19.18 2,018,477 18.680 -2.07%
2017-08-14 0 21.75 21.75 21.80 20.20 21.85 4,203,000 89,185,950 21.220 18.80 18.80 18.84 17.46 18.88 4,863,786 18.337 8.21%
2017-08-11 0 20.10 20.10 20.20 20.10 21.00 3,006,687 61,117,788 20.327 17.37 17.37 17.46 17.37 18.15 3,479,391 17.566 -4.51%
2017-08-10 0 21.05 21.05 21.10 21.00 21.50 2,153,137 45,449,261 21.108 18.19 18.19 18.23 18.15 18.58 2,491,648 18.241 -0.94%
2017-08-09 0 21.25 21.25 21.40 20.95 21.50 2,427,038 51,525,952 21.230 18.36 18.36 18.49 18.10 18.58 2,808,611 18.346 0.24%
2017-08-08 0 21.20 21.10 21.20 20.70 21.20 1,962,976 41,222,070 21.000 18.32 18.23 18.32 17.89 18.32 2,271,590 18.147 1.44%
2017-08-07 0 20.90 20.90 20.95 20.55 21.30 1,628,475 34,064,709 20.918 18.06 18.06 18.10 17.76 18.41 1,884,500 18.076 -0.48%
2017-08-04 0 21.00 20.95 21.00 20.15 21.00 3,555,800 73,541,249 20.682 18.15 18.10 18.15 17.41 18.15 4,114,834 17.872 4.22%
2017-08-03 0 20.15 20.15 20.30 20.10 20.65 2,504,846 50,786,941 20.275 17.41 17.41 17.54 17.37 17.84 2,898,652 17.521 -1.23%
2017-08-02 0 20.40 20.35 20.40 20.15 20.70 4,761,342 97,293,045 20.434 17.63 17.59 17.63 17.41 17.89 5,509,909 17.658 1.24%
2017-08-01 0 20.15 20.10 20.15 20.05 20.95 7,379,941 150,333,109 20.371 17.41 17.37 17.41 17.33 18.10 8,540,198 17.603 -2.66%
2017-07-31 0 20.70 20.65 20.75 20.45 21.10 4,100,687 84,875,009 20.698 17.89 17.84 17.93 17.67 18.23 4,745,387 17.886 -1.90%
2017-07-28 0 21.10 21.05 21.10 20.75 21.40 3,333,199 69,885,044 20.966 18.23 18.19 18.23 17.93 18.49 3,857,237 18.118 -0.24%
2017-07-27 0 21.15 21.05 21.15 20.90 21.50 2,822,047 59,625,592 21.128 18.28 18.19 18.28 18.06 18.58 3,265,722 18.258 0.00%
2017-07-26 0 21.15 21.05 21.15 20.90 22.20 4,862,436 103,327,389 21.250 18.28 18.19 18.28 18.06 19.18 5,626,897 18.363 -3.64%
2017-07-25 0 21.95 21.95 22.05 21.85 22.55 2,840,909 62,832,861 22.117 18.97 18.97 19.05 18.88 19.49 3,287,550 19.112 -3.09%
2017-07-24 0 22.65 22.65 22.70 22.15 22.65 1,198,341 26,905,392 22.452 19.57 19.57 19.62 19.14 19.57 1,386,741 19.402 0.44%
2017-07-21 0 22.55 22.40 22.55 22.20 22.55 1,094,740 24,562,276 22.437 19.49 19.36 19.49 19.18 19.49 1,266,852 19.388 1.35%
2017-07-20 0 22.25 22.25 22.45 22.25 22.90 1,977,866 44,508,940 22.504 19.23 19.23 19.40 19.23 19.79 2,288,821 19.446 -2.41%
2017-07-19 0 22.80 22.70 22.80 22.45 22.90 1,353,510 30,733,502 22.707 19.70 19.62 19.70 19.40 19.79 1,566,306 19.622 1.56%
2017-07-18 0 22.45 22.45 22.50 22.15 22.65 1,909,381 42,805,415 22.418 19.40 19.40 19.44 19.14 19.57 2,209,569 19.373 0.45%
2017-07-17 0 22.35 22.30 22.35 22.10 22.65 1,666,990 37,285,983 22.367 19.31 19.27 19.31 19.10 19.57 1,929,070 19.328 -1.11%
2017-07-14 0 22.60 22.50 22.60 22.40 22.75 1,695,000 38,235,621 22.558 19.53 19.44 19.53 19.36 19.66 1,961,484 19.493 -0.22%
2017-07-13 0 22.65 22.60 22.65 22.45 23.00 2,750,730 62,203,511 22.613 19.57 19.53 19.57 19.40 19.88 3,183,193 19.541 0.44%
2017-07-12 0 22.55 22.55 22.60 22.35 22.80 1,852,085 41,786,567 22.562 19.49 19.49 19.53 19.31 19.70 2,143,265 19.497 0.00%
2017-07-11 0 22.55 22.55 22.60 22.50 22.80 1,252,000 28,389,650 22.675 19.49 19.49 19.53 19.44 19.70 1,448,836 19.595 -0.22%
2017-07-10 0 22.60 22.60 22.70 22.45 23.00 1,279,459 29,106,675 22.749 19.53 19.53 19.62 19.40 19.88 1,480,612 19.659 0.22%
2017-07-07 0 22.55 22.55 22.75 22.50 23.00 1,063,280 24,144,792 22.708 19.49 19.49 19.66 19.44 19.88 1,230,446 19.623 -1.96%
2017-07-06 0 23.00 22.95 23.00 22.20 23.00 2,645,993 59,948,165 22.656 19.88 19.83 19.88 19.18 19.88 3,061,990 19.578 3.60%
2017-07-05 0 22.20 22.15 22.20 21.95 22.65 2,721,281 60,869,981 22.368 19.18 19.14 19.18 18.97 19.57 3,149,114 19.329 0.23%
2017-07-04 0 22.15 22.15 22.35 22.00 23.05 3,250,524 72,553,277 22.320 19.14 19.14 19.31 19.01 19.92 3,761,564 19.288 -3.70%
2017-07-03 0 23.00 22.80 23.00 22.50 23.00 2,360,005 53,674,238 22.743 19.88 19.70 19.88 19.44 19.88 2,731,039 19.653 0.00%
2017-06-30 0 23.00 22.65 23.00 22.50 23.00 2,394,876 54,536,218 22.772 19.88 19.57 19.88 19.44 19.88 2,771,393 19.678 -0.86%
2017-06-29 0 23.20 23.00 23.20 22.70 23.20 1,987,720 45,749,308 23.016 20.05 19.88 20.05 19.62 20.05 2,300,225 19.889 2.45%
2017-06-28 0 22.90 22.75 22.90 22.45 23.30 1,828,155 41,542,731 22.724 19.57 19.44 19.57 19.18 19.91 2,139,295 19.419 -0.87%
2017-06-27 0 23.10 22.90 23.10 22.80 23.30 1,814,614 41,701,175 22.981 19.74 19.57 19.74 19.48 19.91 2,123,449 19.638 -0.43%
2017-06-26 0 23.20 23.15 23.20 22.40 23.20 3,239,156 74,585,222 23.026 19.83 19.78 19.83 19.14 19.83 3,790,439 19.677 3.11%
2017-06-23 0 22.50 22.50 22.55 22.15 22.65 3,394,613 76,380,283 22.500 19.23 19.23 19.27 18.93 19.36 3,972,354 19.228 1.58%
2017-06-22 0 22.15 22.00 22.15 21.90 22.40 1,488,522 32,882,463 22.091 18.93 18.80 18.93 18.71 19.14 1,741,859 18.878 -0.23%
2017-06-21 0 22.20 22.15 22.20 22.00 22.65 2,630,904 58,432,761 22.210 18.97 18.93 18.97 18.80 19.36 3,078,667 18.980 -0.22%
2017-06-20 0 22.25 22.20 22.25 22.05 22.80 2,571,730 57,320,964 22.289 19.01 18.97 19.01 18.84 19.48 3,009,422 19.047 -2.20%
2017-06-19 0 22.75 22.65 22.75 21.00 22.90 5,692,100 127,618,784 22.420 19.44 19.36 19.44 17.95 19.57 6,660,858 19.160 8.59%
2017-06-16 0 20.95 20.95 21.20 20.95 22.00 5,814,423 124,128,782 21.348 17.90 17.90 18.12 17.90 18.80 6,804,000 18.244 -3.23%
2017-06-15 0 21.65 21.60 21.70 21.55 22.65 5,203,100 113,438,245 21.802 18.50 18.46 18.54 18.42 19.36 6,088,634 18.631 -2.70%
2017-06-14 0 22.25 22.25 22.35 22.20 22.75 1,924,310 43,015,335 22.354 19.01 19.01 19.10 18.97 19.44 2,251,815 19.103 0.00%
2017-06-13 0 22.25 22.25 22.30 22.20 22.80 2,920,100 65,360,628 22.383 19.01 19.01 19.06 18.97 19.48 3,417,082 19.128 -2.41%
2017-06-12 0 22.80 22.65 22.80 22.25 22.90 2,641,473 59,759,556 22.624 19.48 19.36 19.48 19.01 19.57 3,091,034 19.333 -0.44%
2017-06-09 0 22.90 22.90 22.95 22.45 23.35 4,148,900 94,692,365 22.823 19.57 19.57 19.61 19.18 19.95 4,855,016 19.504 -0.87%
2017-06-08 0 23.10 23.00 23.10 22.90 23.20 2,663,500 61,362,786 23.038 19.74 19.65 19.74 19.57 19.83 3,116,810 19.688 0.00%
2017-06-07 0 23.10 23.05 23.10 22.80 23.30 2,971,417 68,612,707 23.091 19.74 19.70 19.74 19.48 19.91 3,477,133 19.733 0.22%
2017-06-06 0 23.05 23.05 23.10 22.85 23.40 2,509,000 58,049,850 23.137 19.70 19.70 19.74 19.53 20.00 2,936,015 19.772 0.22%
2017-06-05 0 23.00 22.95 23.00 22.70 23.70 6,747,396 156,176,803 23.146 19.65 19.61 19.65 19.40 20.25 7,895,759 19.780 -2.54%
2017-06-02 0 23.60 23.55 23.60 22.70 23.65 3,351,619 77,910,929 23.246 20.17 20.12 20.17 19.40 20.21 3,922,043 19.865 3.06%
2017-06-01 0 22.90 22.85 22.90 22.45 23.20 2,796,233 63,938,648 22.866 19.57 19.53 19.57 19.18 19.83 3,272,134 19.540 -0.43%
2017-05-31 0 23.00 22.95 23.00 22.70 23.50 3,495,631 80,518,534 23.034 19.65 19.61 19.65 19.40 20.08 4,090,565 19.684 0.22%
2017-05-29 0 22.95 22.95 23.00 22.00 22.95 1,616,941 36,706,242 22.701 19.61 19.61 19.65 18.80 19.61 1,892,134 19.399 1.10%
2017-05-26 0 22.70 22.50 22.70 22.35 23.15 2,266,403 51,364,810 22.664 19.40 19.23 19.40 19.10 19.78 2,652,130 19.367 0.89%
2017-05-25 0 22.50 22.45 22.50 21.70 22.90 6,543,885 145,886,813 22.294 19.23 19.18 19.23 18.54 19.57 7,657,611 19.051 3.69%
2017-05-24 0 21.70 21.65 21.70 21.20 21.95 4,392,187 94,956,634 21.619 18.54 18.50 18.54 18.12 18.76 5,139,709 18.475 -0.69%
2017-05-23 0 21.85 21.75 21.85 21.25 21.85 3,579,700 77,556,850 21.666 18.67 18.59 18.67 18.16 18.67 4,188,942 18.515 3.07%
2017-05-22 0 21.20 21.20 21.40 21.20 22.35 8,833,862 191,431,037 21.670 18.12 18.12 18.29 18.12 19.10 10,337,328 18.518 -1.40%
2017-05-19 0 21.50 21.50 21.60 21.25 21.70 1,797,104 38,630,716 21.496 18.37 18.37 18.46 18.16 18.54 2,102,959 18.370 0.94%
2017-05-18 0 21.30 21.30 21.40 21.10 22.00 4,570,440 98,716,087 21.599 18.20 18.20 18.29 18.03 18.80 5,348,299 18.457 0.71%
2017-05-17 0 21.15 21.10 21.15 20.90 21.70 5,094,661 108,560,271 21.309 18.07 18.03 18.07 17.86 18.54 5,961,739 18.209 0.00%
2017-05-16 0 21.15 21.15 21.30 21.15 22.05 4,816,000 103,867,546 21.567 18.07 18.07 18.20 18.07 18.84 5,635,652 18.430 -1.17%
2017-05-15 0 21.40 21.40 21.45 21.35 22.00 3,437,760 74,096,379 21.554 18.29 18.29 18.33 18.24 18.80 4,022,844 18.419 -1.83%
2017-05-12 0 21.80 21.75 21.80 21.50 21.90 1,504,427 32,790,585 21.796 18.63 18.59 18.63 18.37 18.71 1,760,471 18.626 0.93%
2017-05-11 0 21.60 21.60 21.70 21.35 22.10 5,135,656 111,976,881 21.804 18.46 18.46 18.54 18.24 18.89 6,009,711 18.633 -0.23%
2017-05-10 0 21.65 21.65 21.70 21.65 22.45 5,476,863 119,990,860 21.909 18.50 18.50 18.54 18.50 19.18 6,408,989 18.722 -2.48%
2017-05-09 0 22.20 22.15 22.20 21.15 22.20 8,849,252 192,484,468 21.751 18.97 18.93 18.97 18.07 18.97 10,355,337 18.588 1.14%
2017-05-08 0 21.95 21.75 21.95 20.55 21.95 3,940,713 84,584,846 21.464 18.76 18.59 18.76 17.56 18.76 4,611,397 18.343 5.78%
2017-05-05 0 20.75 20.75 20.80 20.45 21.10 3,957,225 82,173,751 20.765 17.73 17.73 17.77 17.48 18.03 4,630,719 17.745 0.24%
2017-05-04 0 20.70 20.60 20.70 20.35 21.50 3,031,378 62,758,386 20.703 17.69 17.60 17.69 17.39 18.37 3,547,299 17.692 -3.04%
2017-05-02 0 21.35 21.25 21.35 20.40 21.40 4,726,388 99,909,863 21.139 18.24 18.16 18.24 17.43 18.29 5,530,788 18.064 4.15%
2017-04-28 0 20.50 20.35 20.50 20.00 20.50 2,251,450 45,697,265 20.297 17.52 17.39 17.52 17.09 17.52 2,634,632 17.345 1.23%
2017-04-27 0 20.25 20.15 20.25 20.00 20.55 3,409,992 68,531,261 20.097 17.30 17.22 17.30 17.09 17.56 3,990,350 17.174 -0.98%
2017-04-26 0 20.45 20.35 20.45 19.40 20.60 44,463,938 857,340,658 19.282 17.48 17.39 17.48 16.58 17.60 52,031,410 16.477 4.44%
2017-04-25 0 19.58 19.48 19.58 19.24 19.58 3,090,781 60,115,652 19.450 16.73 16.65 16.73 16.44 16.73 3,616,812 16.621 1.45%
2017-04-24 0 19.30 19.28 19.30 19.16 19.46 3,379,990 65,236,547 19.301 16.49 16.48 16.49 16.37 16.63 3,955,242 16.494 0.31%
2017-04-21 0 19.24 19.18 19.24 19.14 19.50 3,311,600 63,908,286 19.298 16.44 16.39 16.44 16.36 16.66 3,875,213 16.492 -0.62%
2017-04-20 0 19.36 19.34 19.36 19.08 19.50 2,848,925 54,983,149 19.300 16.54 16.53 16.54 16.30 16.66 3,333,793 16.493 -0.41%
2017-04-19 0 19.44 19.44 19.48 19.12 19.56 2,079,380 40,266,242 19.365 16.61 16.61 16.65 16.34 16.72 2,433,277 16.548 -0.72%
2017-04-18 0 19.58 19.54 19.58 19.50 19.92 1,543,000 30,273,440 19.620 16.73 16.70 16.73 16.66 17.02 1,805,609 16.766 -1.21%
2017-04-13 0 19.82 19.82 19.92 19.72 20.20 2,166,000 43,134,075 19.914 16.94 16.94 17.02 16.85 17.26 2,534,639 17.018 -0.90%
2017-04-12 0 20.00 19.98 20.00 19.54 20.35 6,802,780 135,452,208 19.911 17.09 17.07 17.09 16.70 17.39 7,960,569 17.015 1.63%
2017-04-11 0 19.68 19.60 19.68 19.40 20.10 3,044,216 59,773,240 19.635 16.82 16.75 16.82 16.58 17.18 3,562,322 16.779 -2.33%
2017-04-10 0 20.15 20.15 20.20 19.94 20.40 1,994,548 40,323,718 20.217 17.22 17.22 17.26 17.04 17.43 2,334,007 17.277 -0.25%
2017-04-07 0 20.20 20.10 20.20 19.60 20.40 3,768,624 75,434,610 20.016 17.26 17.18 17.26 16.75 17.43 4,410,019 17.105 1.00%
2017-04-06 0 20.00 19.98 20.00 19.66 20.60 6,452,123 128,264,045 19.879 17.09 17.07 17.09 16.80 17.60 7,550,232 16.988 0.20%
2017-04-05 0 19.96 19.86 19.96 18.72 19.96 8,484,351 165,034,814 19.452 17.06 16.97 17.06 16.00 17.06 9,928,332 16.623 5.94%
2017-04-03 0 18.84 18.78 18.84 18.20 18.84 2,652,074 49,073,769 18.504 16.10 16.05 16.10 15.55 16.10 3,103,440 15.813 2.61%
2017-03-31 0 18.36 18.24 18.36 17.96 18.46 3,044,215 55,638,781 18.277 15.69 15.59 15.69 15.35 15.78 3,562,321 15.619 1.10%
2017-03-30 0 18.16 18.10 18.16 17.58 18.16 2,809,614 50,307,790 17.906 15.52 15.47 15.52 15.02 15.52 3,287,792 15.301 0.89%
2017-03-29 0 18.00 17.86 18.00 17.84 18.44 2,080,404 37,406,378 17.980 15.38 15.26 15.38 15.25 15.76 2,434,475 15.365 -0.77%
2017-03-28 0 18.14 18.12 18.14 17.94 18.28 1,949,000 35,323,920 18.124 15.50 15.48 15.50 15.33 15.62 2,280,707 15.488 1.34%
2017-03-27 0 17.90 17.90 17.96 17.82 18.52 3,967,468 71,952,519 18.136 15.30 15.30 15.35 15.23 15.83 4,642,705 15.498 -2.93%
2017-03-24 0 18.44 18.42 18.46 18.22 18.58 2,005,585 36,891,247 18.394 15.76 15.74 15.78 15.57 15.88 2,346,922 15.719 -0.97%
2017-03-23 0 18.62 18.62 18.68 18.22 18.82 2,125,733 39,557,019 18.609 15.91 15.91 15.96 15.57 16.08 2,487,519 15.902 0.43%
2017-03-22 0 18.54 18.54 18.56 18.12 18.82 2,723,233 50,113,882 18.402 15.84 15.84 15.86 15.48 16.08 3,186,709 15.726 -2.42%
2017-03-21 0 19.00 18.90 19.00 18.44 19.10 4,917,280 92,349,838 18.781 16.24 16.15 16.24 15.76 16.32 5,754,169 16.049 3.04%
2017-03-20 0 18.44 18.44 18.52 18.24 18.78 2,578,000 47,895,180 18.578 15.76 15.76 15.83 15.59 16.05 3,016,759 15.876 -0.11%
2017-03-17 0 18.46 18.40 18.46 18.30 18.94 5,897,361 109,900,787 18.636 15.78 15.72 15.78 15.64 16.19 6,901,053 15.925 -0.11%
2017-03-16 0 18.48 18.46 18.48 18.04 18.70 5,242,300 96,865,604 18.478 15.79 15.78 15.79 15.42 15.98 6,134,505 15.790 3.82%
2017-03-15 0 17.80 17.80 17.82 16.92 17.86 4,216,072 74,177,033 17.594 15.21 15.21 15.23 14.46 15.26 4,933,620 15.035 4.09%
2017-03-14 0 17.10 17.10 17.18 17.06 17.44 2,525,390 43,450,267 17.205 14.61 14.61 14.68 14.58 14.90 2,955,195 14.703 0.00%
2017-03-13 0 17.10 17.10 17.12 16.92 17.28 2,299,800 39,359,147 17.114 14.61 14.61 14.63 14.46 14.77 2,691,211 14.625 0.83%
2017-03-10 0 16.96 16.96 17.00 16.96 17.30 2,640,101 44,960,492 17.030 14.49 14.49 14.53 14.49 14.78 3,089,429 14.553 -1.97%
2017-03-09 0 17.30 17.24 17.30 17.00 17.40 1,706,767 29,271,914 17.151 14.78 14.73 14.78 14.53 14.87 1,997,248 14.656 0.00%
2017-03-08 0 17.30 17.30 17.34 16.94 17.68 2,831,153 49,383,880 17.443 14.78 14.78 14.82 14.48 15.11 3,312,997 14.906 1.88%
2017-03-07 0 16.98 16.94 16.98 16.86 17.20 1,550,853 26,347,012 16.989 14.51 14.48 14.51 14.41 14.70 1,814,798 14.518 -1.05%
2017-03-06 0 17.16 17.12 17.16 16.82 17.18 1,717,162 29,312,783 17.070 14.66 14.63 14.66 14.37 14.68 2,009,412 14.588 2.14%
2017-03-03 0 16.80 16.80 16.88 16.74 17.14 1,042,971 17,616,999 16.891 14.36 14.36 14.42 14.31 14.65 1,220,478 14.435 -0.36%
2017-03-02 0 16.86 16.86 16.94 16.86 17.30 2,971,665 50,524,521 17.002 14.41 14.41 14.48 14.41 14.78 3,477,423 14.529 -2.09%
2017-03-01 0 17.22 17.22 17.24 16.92 17.38 2,283,842 39,254,932 17.188 14.72 14.72 14.73 14.46 14.85 2,672,537 14.688 1.65%
2017-02-28 0 16.94 16.94 17.02 16.94 17.22 1,659,338 28,317,421 17.065 14.48 14.48 14.54 14.48 14.72 1,941,746 14.583 -0.94%
2017-02-27 0 17.10 17.08 17.10 16.72 17.16 1,857,500 31,705,380 17.069 14.61 14.60 14.61 14.29 14.66 2,173,634 14.586 1.79%
2017-02-24 0 16.80 16.80 16.86 16.72 17.14 3,389,500 57,106,370 16.848 14.36 14.36 14.41 14.29 14.65 3,966,371 14.398 -2.10%
2017-02-23 0 17.16 17.12 17.16 17.00 17.24 1,833,645 31,444,934 17.149 14.66 14.63 14.66 14.53 14.73 2,145,719 14.655 0.94%
2017-02-22 0 17.00 16.96 17.00 16.82 17.06 1,645,800 27,892,316 16.948 14.53 14.49 14.53 14.37 14.58 1,925,904 14.483 -0.12%
2017-02-21 0 17.02 17.00 17.02 16.80 17.16 2,701,732 45,985,791 17.021 14.54 14.53 14.54 14.36 14.66 3,161,549 14.545 -0.93%
2017-02-20 0 17.18 17.16 17.18 17.06 17.30 523,000 8,991,380 17.192 14.68 14.66 14.68 14.58 14.78 612,011 14.692 0.35%
2017-02-17 0 17.12 17.12 17.20 17.12 17.50 1,856,585 32,044,237 17.260 14.63 14.63 14.70 14.63 14.95 2,172,564 14.750 -1.83%
2017-02-16 0 17.44 17.38 17.44 17.34 17.68 1,984,000 34,752,810 17.517 14.90 14.85 14.90 14.82 15.11 2,321,664 14.969 0.11%
2017-02-15 0 17.42 17.42 17.48 17.30 17.76 2,180,026 38,377,779 17.604 14.89 14.89 14.94 14.78 15.18 2,551,052 15.044 -0.91%
2017-02-14 0 17.58 17.58 17.60 17.26 17.76 3,045,388 53,532,888 17.578 15.02 15.02 15.04 14.75 15.18 3,563,693 15.022 -0.34%
2017-02-13 0 17.64 17.58 17.64 17.40 17.64 2,363,000 41,457,770 17.545 15.07 15.02 15.07 14.87 15.07 2,765,167 14.993 0.92%
2017-02-10 0 17.48 17.48 17.54 17.46 17.60 3,733,000 65,535,346 17.556 14.94 14.94 14.99 14.92 15.04 4,368,332 15.002 -0.11%
2017-02-09 0 17.50 17.48 17.50 17.20 17.66 2,721,000 47,640,240 17.508 14.95 14.94 14.95 14.70 15.09 3,184,096 14.962 1.27%
2017-02-08 0 17.28 17.28 17.36 17.12 17.42 2,360,132 40,762,345 17.271 14.77 14.77 14.84 14.63 14.89 2,761,811 14.759 -0.69%
2017-02-07 0 17.40 17.40 17.48 17.40 17.80 2,062,192 36,227,838 17.568 14.87 14.87 14.94 14.87 15.21 2,413,164 15.013 -3.01%
2017-02-06 0 17.94 17.92 17.94 17.50 17.94 1,983,735 35,188,629 17.739 15.33 15.31 15.33 14.95 15.33 2,321,354 15.159 2.40%
2017-02-03 0 17.52 17.44 17.52 17.22 17.66 1,391,390 24,215,057 17.404 14.97 14.90 14.97 14.72 15.09 1,628,195 14.872 -0.11%
2017-02-02 0 17.54 17.54 17.62 17.54 17.88 2,252,640 39,806,464 17.671 14.99 14.99 15.06 14.99 15.28 2,636,025 15.101 -1.57%
2017-02-01 0 17.82 17.76 17.82 17.56 17.82 2,981,293 52,755,404 17.695 15.23 15.18 15.23 15.01 15.23 3,488,690 15.122 1.83%
2017-01-27 0 17.50 17.50 17.60 17.48 17.64 808,818 14,185,965 17.539 14.95 14.95 15.04 14.94 15.07 946,474 14.988 -0.91%
2017-01-26 0 17.66 17.64 17.66 17.46 17.76 2,382,480 41,943,967 17.605 15.09 15.07 15.09 14.92 15.18 2,787,963 15.045 0.11%
2017-01-25 0 17.64 17.64 17.68 17.32 17.70 2,032,700 35,745,652 17.585 15.07 15.07 15.11 14.80 15.13 2,378,652 15.028 1.38%
2017-01-24 0 17.40 17.32 17.40 17.12 17.46 1,757,300 30,422,072 17.312 14.87 14.80 14.87 14.63 14.92 2,056,381 14.794 0.58%
2017-01-23 0 17.30 17.30 17.32 17.16 17.46 2,633,500 45,444,990 17.256 14.78 14.78 14.80 14.66 14.92 3,081,704 14.747 -0.23%
2017-01-20 0 17.34 17.34 17.36 16.88 17.46 4,685,439 80,632,635 17.209 14.82 14.82 14.84 14.42 14.92 5,482,870 14.706 1.52%
2017-01-19 0 17.08 17.00 17.08 16.88 17.10 2,699,042 45,925,995 17.016 14.60 14.53 14.60 14.42 14.61 3,158,401 14.541 -0.47%
2017-01-18 0 17.16 17.10 17.16 16.54 17.18 3,223,600 54,555,758 16.924 14.66 14.61 14.66 14.13 14.68 3,772,236 14.462 3.62%
2017-01-17 0 16.56 16.56 16.58 16.34 16.64 907,407 14,980,983 16.510 14.15 14.15 14.17 13.96 14.22 1,061,842 14.108 -0.48%
2017-01-16 0 16.64 16.64 16.70 16.42 16.72 1,865,000 31,012,020 16.628 14.22 14.22 14.27 14.03 14.29 2,182,411 14.210 0.36%
2017-01-13 0 16.58 16.50 16.58 16.36 16.76 1,307,168 21,579,745 16.509 14.17 14.10 14.17 13.98 14.32 1,529,639 14.108 -0.36%
2017-01-12 0 16.64 16.58 16.64 16.48 16.72 1,712,376 28,441,055 16.609 14.22 14.17 14.22 14.08 14.29 2,003,811 14.193 -0.24%
2017-01-11 0 16.68 16.62 16.68 16.56 16.94 2,104,793 35,141,115 16.696 14.25 14.20 14.25 14.15 14.48 2,463,015 14.268 -0.24%
2017-01-10 0 16.72 16.66 16.72 16.52 16.96 1,763,800 29,589,980 16.776 14.29 14.24 14.29 14.12 14.49 2,063,987 14.336 -0.48%
2017-01-09 0 16.80 16.80 16.84 16.38 16.90 3,182,846 53,156,144 16.701 14.36 14.36 14.39 14.00 14.44 3,724,546 14.272 2.69%
2017-01-06 0 16.36 16.34 16.36 16.22 16.44 2,061,753 33,602,531 16.298 13.98 13.96 13.98 13.86 14.05 2,412,650 13.928 0.25%
2017-01-05 0 16.32 16.32 16.40 16.16 16.40 1,455,700 23,785,554 16.340 13.95 13.95 14.01 13.81 14.01 1,703,451 13.963 0.25%
2017-01-04 0 16.28 16.24 16.28 16.06 16.30 3,080,700 50,025,750 16.238 13.91 13.88 13.91 13.72 13.93 3,605,015 13.877 0.62%
2017-01-03 0 16.18 16.16 16.18 16.00 16.36 948,000 15,327,722 16.168 13.83 13.81 13.83 13.67 13.98 1,109,343 13.817 -0.74%
2016-12-30 0 16.30 16.20 16.30 16.12 16.38 1,871,000 30,382,570 16.239 13.93 13.84 13.93 13.78 14.00 2,189,432 13.877 0.12%
2016-12-29 0 16.28 16.26 16.28 16.00 16.32 2,188,080 35,477,228 16.214 13.91 13.90 13.91 13.67 13.95 2,560,477 13.856 -0.37%
2016-12-28 0 16.34 16.28 16.34 15.58 16.38 4,628,904 74,471,290 16.088 13.96 13.91 13.96 13.31 14.00 5,416,713 13.748 4.08%
2016-12-23 0 15.70 15.70 15.72 15.30 15.72 2,891,752 45,052,645 15.580 13.42 13.42 13.43 13.07 13.43 3,383,909 13.314 1.55%
2016-12-22 0 15.46 15.46 15.48 15.32 15.58 1,491,888 23,026,960 15.435 13.21 13.21 13.23 13.09 13.31 1,745,798 13.190 0.26%
2016-12-21 0 15.42 15.40 15.42 15.12 15.48 1,854,712 28,581,791 15.410 13.18 13.16 13.18 12.92 13.23 2,170,372 13.169 1.31%
2016-12-20 0 15.22 15.22 15.24 15.18 15.54 2,954,208 45,245,790 15.316 13.01 13.01 13.02 12.97 13.28 3,456,995 13.088 0.00%
2016-12-19 0 15.22 15.22 15.26 15.22 15.58 3,075,713 47,236,212 15.358 13.01 13.01 13.04 13.01 13.31 3,599,179 13.124 -1.55%
2016-12-16 0 15.46 15.46 15.56 15.46 15.98 4,595,351 71,965,683 15.661 13.21 13.21 13.30 13.21 13.66 5,377,450 13.383 -3.01%
2016-12-15 0 15.94 15.94 15.98 15.80 15.96 1,470,000 23,334,438 15.874 13.62 13.62 13.66 13.50 13.64 1,720,184 13.565 0.25%
2016-12-14 0 15.90 15.82 15.90 15.76 16.36 3,443,178 54,810,935 15.919 13.59 13.52 13.59 13.47 13.98 4,029,184 13.603 -2.57%
2016-12-13 0 16.32 16.26 16.32 15.88 16.32 2,573,248 41,401,598 16.089 13.95 13.90 13.95 13.57 13.95 3,011,198 13.749 1.49%
2016-12-12 0 16.08 15.94 16.08 15.88 16.60 4,804,000 77,045,320 16.038 13.74 13.62 13.74 13.57 14.19 5,621,609 13.705 -2.07%
2016-12-09 0 16.42 16.30 16.42 16.10 16.48 7,324,412 119,668,955 16.338 14.03 13.93 14.03 13.76 14.08 8,570,979 13.962 0.86%
2016-12-08 0 16.28 16.24 16.28 15.70 16.28 6,691,110 107,138,832 16.012 13.91 13.88 13.91 13.42 13.91 7,829,893 13.683 5.30%
2016-12-07 0 15.46 15.46 15.50 15.32 15.76 5,876,010 91,250,632 15.529 13.21 13.21 13.25 13.09 13.47 6,876,069 13.271 -1.15%
2016-12-06 0 15.64 15.62 15.64 15.50 15.90 2,724,166 42,668,299 15.663 13.37 13.35 13.37 13.25 13.59 3,187,801 13.385 -0.13%
2016-12-05 0 15.66 15.66 15.70 15.64 16.16 4,941,994 78,227,486 15.829 13.38 13.38 13.42 13.37 13.81 5,783,089 13.527 -2.25%
2016-12-02 0 16.02 16.02 16.08 16.02 16.24 2,536,977 40,829,427 16.094 13.69 13.69 13.74 13.69 13.88 2,968,754 13.753 -1.35%
2016-12-01 0 16.24 16.24 16.26 16.16 16.54 4,109,000 66,948,417 16.293 13.88 13.88 13.90 13.81 14.13 4,808,325 13.923 -0.12%
2016-11-30 0 16.26 16.26 16.32 16.18 16.58 6,964,936 113,522,820 16.299 13.90 13.90 13.95 13.83 14.17 8,150,323 13.929 -0.37%
2016-11-29 0 16.32 16.32 16.36 16.16 16.66 3,892,000 63,992,475 16.442 13.95 13.95 13.98 13.81 14.24 4,554,393 14.051 0.00%
2016-11-28 0 16.32 16.32 16.34 15.86 16.36 4,310,750 69,947,190 16.226 13.95 13.95 13.96 13.55 13.98 5,044,411 13.866 2.90%
2016-11-25 0 15.86 15.86 15.92 15.64 16.00 1,556,000 24,681,920 15.862 13.55 13.55 13.60 13.37 13.67 1,820,821 13.555 1.15%
2016-11-24 0 15.68 15.68 15.74 15.60 15.94 2,312,000 36,550,880 15.809 13.40 13.40 13.45 13.33 13.62 2,705,487 13.510 0.26%
2016-11-23 0 15.64 15.60 15.64 15.56 16.16 7,651,530 121,055,738 15.821 13.37 13.33 13.37 13.30 13.81 8,953,770 13.520 -2.25%
2016-11-22 0 16.00 16.00 16.04 16.00 16.46 4,195,000 68,081,210 16.229 13.67 13.67 13.71 13.67 14.07 4,908,962 13.869 0.00%
2016-11-21 0 16.00 16.00 16.12 16.00 16.38 2,729,161 44,046,966 16.139 13.67 13.67 13.78 13.67 14.00 3,193,646 13.792 -1.60%
2016-11-18 0 16.26 16.22 16.26 16.00 16.30 2,255,596 36,395,400 16.136 13.90 13.86 13.90 13.67 13.93 2,639,484 13.789 -0.12%
2016-11-17 0 16.28 16.18 16.28 16.10 16.38 2,416,409 39,088,208 16.176 13.91 13.83 13.91 13.76 14.00 2,827,666 13.823 -0.25%
2016-11-16 0 16.32 16.32 16.36 16.22 16.52 2,792,057 45,814,927 16.409 13.95 13.95 13.98 13.86 14.12 3,267,247 14.022 1.24%
2016-11-15 0 16.12 16.12 16.20 16.06 16.50 2,634,416 42,668,734 16.197 13.78 13.78 13.84 13.72 14.10 3,082,776 13.841 -1.95%
2016-11-14 0 16.44 16.44 16.48 16.30 16.70 2,314,795 38,084,422 16.453 14.05 14.05 14.08 13.93 14.27 2,708,758 14.060 -0.48%
2016-11-11 0 16.52 16.52 16.56 16.22 17.30 5,438,706 90,379,392 16.618 14.12 14.12 14.15 13.86 14.78 6,364,338 14.201 -4.40%
2016-11-10 0 17.28 17.28 17.30 16.84 17.38 5,153,860 88,690,214 17.209 14.77 14.77 14.78 14.39 14.85 6,031,013 14.706 4.10%
2016-11-09 0 16.60 16.60 16.62 16.10 16.98 4,692,463 76,898,961 16.388 14.19 14.19 14.20 13.76 14.51 5,491,090 14.004 -1.66%
2016-11-08 0 16.88 16.80 16.88 16.72 17.00 3,769,441 63,374,247 16.813 14.42 14.36 14.42 14.29 14.53 4,410,975 14.367 1.81%
2016-11-07 0 16.58 16.58 16.66 16.00 16.82 4,152,954 68,928,868 16.598 14.17 14.17 14.24 13.67 14.37 4,859,760 14.184 4.15%
2016-11-04 0 15.92 15.90 15.92 15.84 16.24 2,786,736 44,519,196 15.975 13.60 13.59 13.60 13.54 13.88 3,261,020 13.652 -1.49%
2016-11-03 0 16.16 16.12 16.18 16.10 16.44 2,721,750 44,042,927 16.182 13.81 13.78 13.83 13.76 14.05 3,184,974 13.828 -1.22%
2016-11-02 0 16.36 16.30 16.36 16.14 16.62 2,593,004 42,280,357 16.306 13.98 13.93 13.98 13.79 14.20 3,034,316 13.934 -0.61%
2016-11-01 0 16.46 16.46 16.54 16.44 16.88 3,404,276 56,633,537 16.636 14.07 14.07 14.13 14.05 14.42 3,983,662 14.216 -0.72%
2016-10-31 0 16.58 16.48 16.58 16.44 16.88 1,971,718 32,677,327 16.573 14.17 14.08 14.17 14.05 14.42 2,307,292 14.163 -0.72%
2016-10-28 0 16.70 16.60 16.70 16.60 16.98 1,653,138 27,646,605 16.724 14.27 14.19 14.27 14.19 14.51 1,934,491 14.291 -1.07%
2016-10-27 0 16.88 16.88 16.94 16.84 17.04 2,096,000 35,512,040 16.943 14.42 14.42 14.48 14.39 14.56 2,452,726 14.479 0.48%
2016-10-26 0 16.80 16.80 16.86 16.80 17.38 3,616,800 61,234,332 16.931 14.36 14.36 14.41 14.36 14.85 4,232,356 14.468 -3.11%
2016-10-25 0 17.34 17.30 17.34 16.92 17.34 3,464,478 59,326,201 17.124 14.82 14.78 14.82 14.46 14.82 4,054,110 14.634 -0.23%
2016-10-24 0 17.38 17.28 17.38 17.24 17.52 3,062,000 53,182,906 17.369 14.85 14.77 14.85 14.73 14.97 3,583,132 14.843 0.93%
2016-10-20 0 17.22 17.22 17.30 17.22 17.78 4,962,371 86,260,070 17.383 14.72 14.72 14.78 14.72 15.19 5,806,934 14.855 -2.38%
2016-10-19 0 17.64 17.56 17.64 17.50 17.86 1,446,500 25,481,940 17.616 15.07 15.01 15.07 14.95 15.26 1,692,685 15.054 -0.56%
2016-10-18 0 17.74 17.64 17.74 17.40 17.86 2,828,600 49,944,416 17.657 15.16 15.07 15.16 14.87 15.26 3,310,009 15.089 1.72%
2016-10-17 0 17.44 17.44 17.46 17.42 17.90 2,102,000 37,054,534 17.628 14.90 14.90 14.92 14.89 15.30 2,459,747 15.064 -0.80%
2016-10-14 0 17.58 17.58 17.60 17.50 18.20 3,475,307 61,472,533 17.688 15.02 15.02 15.04 14.95 15.55 4,066,782 15.116 -1.68%
2016-10-13 0 17.88 17.86 17.88 17.82 18.86 4,528,500 82,071,910 18.123 15.28 15.26 15.28 15.23 16.12 5,299,221 15.488 -4.59%
2016-10-12 0 18.74 18.66 18.74 18.52 18.92 3,611,123 67,297,497 18.636 16.01 15.95 16.01 15.83 16.17 4,225,713 15.926 -0.95%
2016-10-11 0 18.92 18.82 18.92 18.64 19.08 2,360,644 44,414,912 18.815 16.17 16.08 16.17 15.93 16.30 2,762,410 16.078 1.07%
2016-10-07 0 18.72 18.66 18.72 18.52 18.72 2,735,000 50,897,670 18.610 16.00 15.95 16.00 15.83 16.00 3,200,479 15.903 0.11%
2016-10-06 0 18.70 18.62 18.70 18.44 18.74 2,003,098 37,255,274 18.599 15.98 15.91 15.98 15.76 16.01 2,344,012 15.894 0.43%
2016-10-05 0 18.62 18.62 18.66 18.38 18.68 1,604,070 29,773,270 18.561 15.91 15.91 15.95 15.71 15.96 1,877,072 15.862 0.22%
2016-10-04 0 18.58 18.58 18.64 18.46 18.84 2,936,485 54,515,111 18.565 15.88 15.88 15.93 15.78 16.10 3,436,256 15.865 -0.96%
2016-10-03 0 18.76 18.70 18.76 18.56 18.94 2,511,000 47,185,090 18.791 16.03 15.98 16.03 15.86 16.19 2,938,356 16.058 1.96%
2016-09-30 0 18.40 18.22 18.40 18.08 18.68 2,938,500 54,096,340 18.410 15.72 15.57 15.72 15.45 15.96 3,438,614 15.732 0.00%
2016-09-29 0 18.40 18.40 18.46 18.18 18.60 1,907,762 35,205,044 18.454 15.72 15.72 15.78 15.54 15.89 2,232,451 15.770 0.33%
2016-09-28 0 18.34 18.34 18.40 18.08 18.44 1,928,643 35,398,845 18.354 15.67 15.67 15.72 15.45 15.76 2,256,885 15.685 0.77%
2016-09-27 0 18.20 18.18 18.20 17.80 18.58 3,052,792 55,345,762 18.130 15.55 15.54 15.55 15.21 15.88 3,572,357 15.493 0.89%
2016-09-26 0 18.04 18.00 18.04 17.82 18.74 3,202,499 57,860,268 18.067 15.42 15.38 15.42 15.23 16.01 3,747,543 15.440 -3.32%
2016-09-23 0 18.66 18.56 18.66 18.52 18.70 1,520,000 28,294,240 18.615 15.95 15.86 15.95 15.83 15.98 1,778,694 15.907 -0.53%
2016-09-22 0 18.76 18.66 18.76 18.44 19.16 3,311,000 62,305,680 18.818 16.03 15.95 16.03 15.76 16.37 3,874,511 16.081 1.96%
2016-09-21 0 18.40 18.40 18.54 18.34 18.68 2,259,000 41,777,080 18.494 15.72 15.72 15.84 15.67 15.96 2,643,467 15.804 -0.65%
2016-09-20 0 18.52 18.50 18.58 18.40 18.64 3,680,198 68,298,734 18.558 15.83 15.81 15.88 15.72 15.93 4,306,544 15.859 -1.17%
2016-09-19 0 18.74 18.74 18.80 18.20 18.80 2,598,771 48,448,222 18.643 16.01 16.01 16.07 15.55 16.07 3,041,065 15.931 2.97%
2016-09-15 0 18.20 18.20 18.34 17.66 18.42 4,227,131 76,472,646 18.091 15.55 15.55 15.67 15.09 15.74 4,946,561 15.460 1.34%
2016-09-14 0 17.96 17.90 17.96 17.76 18.36 4,462,520 80,599,381 18.061 15.35 15.30 15.35 15.18 15.69 5,222,012 15.435 1.01%
2016-09-13 0 17.78 17.66 17.78 17.60 18.26 4,566,000 81,477,000 17.844 15.19 15.09 15.19 15.04 15.60 5,343,103 15.249 1.25%
2016-09-12 0 17.56 17.56 17.66 17.26 18.08 6,583,114 116,404,919 17.682 15.01 15.01 15.09 14.75 15.45 7,703,517 15.111 -4.36%
2016-09-09 0 18.36 18.36 18.42 18.16 18.84 4,374,500 81,249,871 18.574 15.69 15.69 15.74 15.52 16.10 5,119,011 15.872 -0.22%
2016-09-08 0 18.40 18.38 18.40 18.00 18.46 5,117,215 93,627,650 18.297 15.72 15.71 15.72 15.38 15.78 5,988,132 15.636 0.11%
2016-09-07 0 18.38 18.30 18.38 18.12 18.60 5,613,500 103,008,650 18.350 15.71 15.64 15.71 15.48 15.89 6,568,881 15.681 -1.18%
2016-09-06 0 18.60 18.56 18.60 18.20 18.64 5,733,935 106,259,842 18.532 15.89 15.86 15.89 15.55 15.93 6,709,813 15.836 2.76%
2016-09-05 0 18.10 18.08 18.10 17.54 18.12 6,824,900 122,533,476 17.954 15.47 15.45 15.47 14.99 15.48 7,986,453 15.343 2.26%
2016-09-02 0 17.70 17.66 17.70 17.42 17.92 5,308,692 93,978,376 17.703 15.13 15.09 15.13 14.89 15.31 6,212,197 15.128 0.23%
2016-09-01 0 17.66 17.58 17.64 16.58 17.90 12,333,200 215,315,409 17.458 15.09 15.02 15.07 14.17 15.30 14,432,230 14.919 4.62%
2016-08-31 0 16.88 16.84 16.88 16.42 17.12 10,676,005 178,432,612 16.713 14.42 14.39 14.42 14.03 14.63 12,492,991 14.283 -0.47%
2016-08-30 0 16.96 16.94 16.96 15.48 16.98 13,507,392 218,962,175 16.211 14.49 14.48 14.49 13.23 14.51 15,806,262 13.853 10.70%
2016-08-29 0 15.32 15.30 15.32 15.14 15.54 5,101,012 78,030,413 15.297 13.09 13.07 13.09 12.94 13.28 5,969,171 13.072 2.82%
2016-08-26 0 14.90 14.86 14.88 14.30 14.96 5,353,500 79,331,360 14.819 12.73 12.70 12.72 12.22 12.78 6,264,631 12.663 2.90%
2016-08-25 0 14.48 14.46 14.50 14.32 14.90 4,410,300 63,818,515 14.470 12.37 12.36 12.39 12.24 12.73 5,160,904 12.366 -2.43%
2016-08-24 0 14.84 14.82 14.88 14.70 14.96 1,973,500 29,314,220 14.854 12.68 12.66 12.72 12.56 12.78 2,309,377 12.694 -0.67%
2016-08-23 0 14.94 14.90 14.96 14.76 15.10 2,765,000 41,173,380 14.891 12.77 12.73 12.78 12.61 12.90 3,235,585 12.725 -1.45%
2016-08-22 0 15.16 15.10 15.18 15.04 15.36 1,529,334 23,134,874 15.127 12.96 12.90 12.97 12.85 13.13 1,789,617 12.927 -0.92%
2016-08-19 0 15.30 15.24 15.30 14.94 15.30 2,454,500 37,201,730 15.157 13.07 13.02 13.07 12.77 13.07 2,872,240 12.952 2.41%
2016-08-18 0 14.94 14.92 14.94 14.88 15.32 3,594,250 54,226,148 15.087 12.77 12.75 12.77 12.72 13.09 4,205,968 12.893 -1.32%
2016-08-17 0 15.14 15.14 15.16 15.06 15.80 3,437,600 52,828,646 15.368 12.94 12.94 12.96 12.87 13.50 4,022,657 13.133 -1.69%
2016-08-16 0 15.40 15.38 15.40 15.28 15.80 2,202,000 34,028,730 15.454 13.16 13.14 13.16 13.06 13.50 2,576,766 13.206 -1.28%
2016-08-15 0 15.60 15.54 15.60 15.46 15.92 2,363,000 37,164,315 15.728 13.33 13.28 13.33 13.21 13.60 2,765,167 13.440 0.39%
2016-08-12 0 15.54 15.52 15.54 15.22 15.54 2,434,000 37,567,390 15.434 13.28 13.26 13.28 13.01 13.28 2,848,251 13.190 1.70%
2016-08-11 0 15.28 15.28 15.30 15.04 15.32 2,317,000 35,182,040 15.184 13.06 13.06 13.07 12.85 13.09 2,711,338 12.976 1.33%
2016-08-10 0 15.08 15.04 15.08 14.88 15.12 3,210,000 48,152,472 15.001 12.89 12.85 12.89 12.72 12.92 3,756,321 12.819 0.00%
2016-08-09 0 15.08 15.06 15.08 15.02 15.44 2,190,381 33,144,280 15.132 12.89 12.87 12.89 12.84 13.19 2,563,170 12.931 -2.46%
2016-08-08 0 15.46 15.40 15.50 15.00 15.58 2,133,000 32,881,230 15.415 13.21 13.16 13.25 12.82 13.31 2,496,023 13.173 1.71%
2016-08-05 0 15.20 15.18 15.20 15.00 15.20 1,363,000 20,596,525 15.111 12.99 12.97 12.99 12.82 12.99 1,594,974 12.913 1.20%
2016-08-04 0 15.02 15.00 15.02 14.90 15.20 3,010,175 45,200,320 15.016 12.84 12.82 12.84 12.73 12.99 3,522,487 12.832 -1.57%
2016-08-03 0 15.26 15.20 15.22 15.04 15.28 2,772,000 42,042,964 15.167 13.04 12.99 13.01 12.85 13.06 3,243,776 12.961 1.19%
2016-08-01 0 15.08 15.02 15.08 14.80 15.20 2,575,500 38,596,018 14.986 12.89 12.84 12.89 12.65 12.99 3,013,833 12.806 1.48%
2016-07-29 0 14.86 14.80 14.86 14.72 15.24 3,392,681 50,581,095 14.909 12.70 12.65 12.70 12.58 13.02 3,970,093 12.741 -2.75%
2016-07-28 0 15.28 15.24 15.28 14.98 15.28 1,659,000 25,158,576 15.165 13.06 13.02 13.06 12.80 13.06 1,941,351 12.959 1.19%
2016-07-27 0 15.10 15.06 15.10 15.02 15.32 4,243,314 64,422,853 15.182 12.90 12.87 12.90 12.84 13.09 4,965,498 12.974 0.00%
2016-07-26 0 15.10 15.10 15.12 14.72 15.12 5,406,506 80,745,736 14.935 12.90 12.90 12.92 12.58 12.92 6,326,658 12.763 0.27%
2016-07-25 0 15.06 15.00 15.06 14.90 15.18 1,591,000 23,902,909 15.024 12.87 12.82 12.87 12.73 12.97 1,861,778 12.839 0.80%
2016-07-22 0 14.94 14.92 14.96 14.80 15.38 4,117,249 61,774,114 15.004 12.77 12.75 12.78 12.65 13.14 4,817,978 12.822 -2.61%
2016-07-21 0 15.34 15.30 15.34 15.20 15.38 2,388,380 36,522,194 15.292 13.11 13.07 13.11 12.99 13.14 2,794,867 13.068 0.52%
2016-07-20 0 15.26 15.28 15.32 15.12 15.34 4,446,206 67,752,654 15.238 13.04 13.06 13.09 12.92 13.11 5,202,921 13.022 -0.26%
2016-07-19 0 15.30 15.28 15.34 15.22 15.56 2,710,366 41,495,042 15.310 13.07 13.06 13.11 13.01 13.30 3,171,653 13.083 -2.30%
2016-07-18 0 15.66 15.58 15.66 15.22 15.66 2,995,007 46,276,501 15.451 13.38 13.31 13.38 13.01 13.38 3,504,738 13.204 1.95%
2016-07-15 0 15.36 15.34 15.38 15.26 15.70 3,485,000 53,606,497 15.382 13.13 13.11 13.14 13.04 13.42 4,078,124 13.145 -0.26%
2016-07-14 0 15.40 15.44 15.48 15.30 15.58 3,606,414 55,527,943 15.397 13.16 13.19 13.23 13.07 13.31 4,220,202 13.158 -1.03%
2016-07-13 0 15.56 15.56 15.64 15.54 16.10 6,987,000 109,372,616 15.654 13.30 13.30 13.37 13.28 13.76 8,176,142 13.377 -3.23%
2016-07-12 0 16.08 16.08 16.10 15.56 16.22 5,249,500 83,616,366 15.928 13.74 13.74 13.76 13.30 13.86 6,142,931 13.612 2.16%
2016-07-11 0 15.74 15.66 15.76 15.38 15.76 3,140,190 48,958,893 15.591 13.45 13.38 13.47 13.14 13.47 3,674,630 13.323 3.15%
2016-07-08 0 15.26 15.26 15.30 15.04 15.60 4,437,175 67,700,251 15.258 13.04 13.04 13.07 12.85 13.33 5,192,353 13.038 1.06%
2016-07-07 0 15.10 15.06 15.14 14.76 15.12 2,030,311 30,493,369 15.019 12.90 12.87 12.94 12.61 12.92 2,375,857 12.835 0.94%
2016-07-06 0 14.96 14.86 14.98 14.64 14.98 3,567,321 52,848,216 14.815 12.78 12.70 12.80 12.51 12.80 4,174,456 12.660 -0.53%
2016-07-05 0 15.04 14.98 15.08 14.86 15.08 5,371,500 80,508,814 14.988 12.85 12.80 12.89 12.70 12.89 6,285,694 12.808 0.00%
2016-07-04 0 15.04 15.04 15.06 14.78 15.10 2,724,783 40,775,262 14.965 12.85 12.85 12.87 12.63 12.90 3,188,523 12.788 0.94%
2016-06-30 0 14.90 14.84 14.86 14.80 14.96 3,058,858 45,508,640 14.878 12.73 12.68 12.70 12.65 12.78 3,579,456 12.714 0.65%
2016-06-29 0 15.00 14.98 15.00 14.84 15.22 2,243,700 33,704,478 15.022 12.65 12.63 12.65 12.52 12.84 2,660,237 12.670 -0.27%
2016-06-28 0 15.04 15.02 15.10 14.76 15.12 1,937,466 29,054,824 14.996 12.69 12.67 12.74 12.45 12.75 2,297,151 12.648 -0.79%
2016-06-27 0 15.16 15.08 15.20 14.82 15.20 1,585,000 23,804,900 15.019 12.79 12.72 12.82 12.50 12.82 1,879,251 12.667 0.93%
2016-06-24 0 15.02 14.96 15.04 14.66 15.56 3,038,131 45,460,323 14.963 12.67 12.62 12.69 12.36 13.12 3,602,151 12.620 -2.47%
2016-06-23 0 15.40 15.32 15.40 15.20 15.72 1,211,543 18,574,212 15.331 12.99 12.92 12.99 12.82 13.26 1,436,463 12.931 -0.77%
2016-06-22 0 15.52 15.50 15.54 15.42 15.90 2,223,000 34,485,972 15.513 13.09 13.07 13.11 13.01 13.41 2,635,694 13.084 -2.39%
2016-06-21 0 15.90 15.82 15.90 15.08 15.92 7,157,500 112,109,810 15.663 13.41 13.34 13.41 12.72 13.43 8,486,270 13.211 4.74%
2016-06-20 0 15.18 15.10 15.18 14.58 15.24 2,526,600 37,890,614 14.997 12.80 12.74 12.80 12.30 12.85 2,995,656 12.649 2.29%
2016-06-17 0 14.84 14.80 14.86 14.66 15.08 4,119,000 61,017,050 14.814 12.52 12.48 12.53 12.36 12.72 4,883,681 12.494 -0.13%
2016-06-16 0 14.86 14.84 14.86 14.84 15.72 4,002,722 60,161,996 15.030 12.53 12.52 12.53 12.52 13.26 4,745,816 12.677 -4.99%
2016-06-15 0 15.64 15.54 15.64 14.96 15.72 2,091,845 32,468,935 15.522 13.19 13.11 13.19 12.62 13.26 2,480,190 13.091 4.27%
2016-06-14 0 15.00 14.96 15.00 14.86 15.22 2,207,000 33,099,483 14.998 12.65 12.62 12.65 12.53 12.84 2,616,723 12.649 -1.19%
2016-06-13 0 15.18 15.14 15.18 14.68 15.28 3,414,000 51,731,470 15.153 12.80 12.77 12.80 12.38 12.89 4,047,800 12.780 1.34%
2016-06-10 0 14.98 14.98 15.00 14.90 15.82 5,474,000 83,092,050 15.179 12.63 12.63 12.65 12.57 13.34 6,490,233 12.803 -3.97%
2016-06-08 0 15.60 15.62 15.64 15.56 16.02 5,136,900 80,824,427 15.734 13.16 13.17 13.19 13.12 13.51 6,090,551 13.270 -3.70%
2016-06-07 0 16.20 16.16 16.24 15.86 16.26 7,014,400 112,340,010 16.016 13.66 13.63 13.70 13.38 13.71 8,316,604 13.508 1.38%
2016-06-06 0 15.98 15.94 15.98 15.50 16.00 7,735,000 122,038,337 15.777 13.48 13.44 13.48 13.07 13.49 9,170,981 13.307 3.10%
2016-06-03 0 15.50 15.46 15.56 15.08 16.18 8,423,000 130,276,369 15.467 13.07 13.04 13.12 12.72 13.65 9,986,706 13.045 3.47%
2016-06-02 0 14.98 14.96 14.98 14.90 15.30 4,237,209 63,911,444 15.083 12.63 12.62 12.63 12.57 12.90 5,023,835 12.722 0.81%
2016-06-01 0 14.86 14.84 14.88 14.54 14.90 5,793,871 85,506,441 14.758 12.53 12.52 12.55 12.26 12.57 6,869,487 12.447 0.95%
2016-05-31 0 14.72 14.72 14.76 14.36 14.92 13,810,316 202,776,618 14.683 12.42 12.42 12.45 12.11 12.58 16,374,162 12.384 1.66%
2016-05-30 0 14.48 14.44 14.48 14.26 14.72 2,204,360 31,926,631 14.483 12.21 12.18 12.21 12.03 12.42 2,613,593 12.216 -1.09%
2016-05-27 0 14.64 14.58 14.64 14.34 14.76 4,705,590 68,161,264 14.485 12.35 12.30 12.35 12.09 12.45 5,579,170 12.217 2.23%
2016-05-26 0 14.32 14.28 14.32 14.18 14.40 3,203,700 45,831,264 14.306 12.08 12.04 12.08 11.96 12.15 3,798,458 12.066 -0.83%
2016-05-25 0 14.44 14.36 14.44 14.30 14.48 3,662,000 52,549,265 14.350 12.18 12.11 12.18 12.06 12.21 4,341,840 12.103 1.40%
2016-05-24 0 14.24 14.24 14.36 14.00 14.40 3,736,016 53,352,549 14.281 12.01 12.01 12.11 11.81 12.15 4,429,597 12.045 0.28%
2016-05-23 0 14.20 14.18 14.20 14.18 14.84 5,018,220 71,825,160 14.313 11.98 11.96 11.98 11.96 12.52 5,949,838 12.072 -3.92%
2016-05-20 0 14.78 14.76 14.84 14.76 14.96 4,870,886 72,331,631 14.850 12.47 12.45 12.52 12.45 12.62 5,775,152 12.525 -0.14%
2016-05-19 0 14.80 14.72 14.80 14.52 14.84 4,546,200 66,734,375 14.679 12.48 12.42 12.48 12.25 12.52 5,390,189 12.381 -0.40%
2016-05-18 0 14.86 14.84 14.86 14.40 14.86 3,814,819 55,744,516 14.613 12.53 12.52 12.53 12.15 12.53 4,523,029 12.325 0.00%
2016-05-17 0 14.86 14.82 14.86 14.20 14.90 3,741,631 54,879,543 14.667 12.53 12.50 12.53 11.98 12.57 4,436,254 12.371 4.80%
2016-05-16 0 14.18 14.16 14.24 13.58 14.32 1,688,096 23,757,441 14.074 11.96 11.94 12.01 11.45 12.08 2,001,486 11.870 2.60%
2016-05-13 0 13.82 13.82 13.88 13.72 14.18 2,155,000 29,848,170 13.851 11.66 11.66 11.71 11.57 11.96 2,555,070 11.682 -2.40%
2016-05-12 0 14.16 14.12 14.20 13.92 14.48 2,694,000 38,352,120 14.236 11.94 11.91 11.98 11.74 12.21 3,194,134 12.007 0.71%
2016-05-11 0 14.06 14.00 14.08 13.62 14.08 4,780,828 66,567,556 13.924 11.86 11.81 11.88 11.49 11.88 5,668,375 11.744 3.69%
2016-05-10 0 13.56 13.54 13.56 13.36 13.90 8,229,100 112,509,200 13.672 11.44 11.42 11.44 11.27 11.72 9,756,809 11.531 -1.88%
2016-05-09 0 13.82 13.76 13.84 13.52 13.92 2,073,112 28,527,573 13.761 11.66 11.61 11.67 11.40 11.74 2,457,979 11.606 1.47%
2016-05-06 0 13.62 13.60 13.64 13.50 14.04 3,048,000 41,986,890 13.775 11.49 11.47 11.50 11.39 11.84 3,613,853 11.618 -1.59%
2016-05-05 0 13.84 13.80 13.88 13.80 14.12 2,321,470 32,368,810 13.943 11.67 11.64 11.71 11.64 11.91 2,752,444 11.760 -1.98%
2016-05-04 0 14.12 14.12 14.14 13.92 14.24 3,659,705 51,428,341 14.053 11.91 11.91 11.93 11.74 12.01 4,339,119 11.852 1.29%
2016-05-03 0 13.94 13.92 13.96 13.80 14.46 2,739,800 38,404,455 14.017 11.76 11.74 11.77 11.64 12.20 3,248,436 11.822 -3.60%
2016-04-29 0 14.46 14.44 14.46 14.32 14.96 2,222,720 32,228,797 14.500 12.20 12.18 12.20 12.08 12.62 2,635,362 12.229 -1.23%
2016-04-28 0 14.64 14.62 14.64 14.40 14.86 2,729,000 39,790,740 14.581 12.35 12.33 12.35 12.15 12.53 3,235,631 12.298 -0.68%
2016-04-27 0 14.74 14.66 14.76 14.56 15.46 4,345,350 64,338,596 14.806 12.43 12.36 12.45 12.28 13.04 5,152,052 12.488 -3.79%
2016-04-26 0 15.32 15.32 15.40 14.68 15.44 5,437,349 82,662,613 15.203 12.92 12.92 12.99 12.38 13.02 6,446,778 12.822 4.93%
2016-04-25 0 14.60 14.58 14.60 14.56 14.88 2,324,000 34,065,232 14.658 12.31 12.30 12.31 12.28 12.55 2,755,444 12.363 -0.14%
2016-04-22 0 14.62 14.62 14.68 14.42 14.70 6,669,369 97,184,097 14.572 12.33 12.33 12.38 12.16 12.40 7,907,519 12.290 -0.14%
2016-04-21 0 14.64 14.54 14.64 14.48 14.96 2,202,000 32,279,110 14.659 12.35 12.26 12.35 12.21 12.62 2,610,795 12.364 -1.08%
2016-04-20 0 14.80 14.74 14.80 14.44 14.96 4,853,275 71,658,120 14.765 12.48 12.43 12.48 12.18 12.62 5,754,272 12.453 2.07%
2016-04-19 0 14.50 14.50 14.54 14.28 14.98 3,435,000 49,950,680 14.542 12.23 12.23 12.26 12.04 12.63 4,072,698 12.265 -1.49%
2016-04-18 0 14.72 14.72 14.74 14.30 14.74 3,039,084 44,312,556 14.581 12.42 12.42 12.43 12.06 12.43 3,603,281 12.298 0.14%
2016-04-15 0 14.70 14.68 14.70 14.34 14.70 2,133,500 31,124,730 14.589 12.40 12.38 12.40 12.09 12.40 2,529,578 12.304 0.96%
2016-04-14 0 14.56 14.46 14.58 14.40 14.70 3,849,010 55,905,072 14.525 12.28 12.20 12.30 12.15 12.40 4,563,568 12.250 0.28%
2016-04-13 0 14.52 14.48 14.52 14.40 14.70 3,635,000 52,895,120 14.552 12.25 12.21 12.25 12.15 12.40 4,309,828 12.273 0.00%
2016-04-12 0 14.52 14.44 14.52 14.40 14.74 4,096,979 59,727,534 14.578 12.25 12.18 12.25 12.15 12.43 4,857,572 12.296 0.14%
2016-04-11 0 14.50 14.48 14.50 14.22 14.70 3,377,316 48,991,812 14.506 12.23 12.21 12.23 11.99 12.40 4,004,305 12.235 1.68%
2016-04-08 0 14.26 14.18 14.26 13.92 14.60 4,813,000 68,504,500 14.233 12.03 11.96 12.03 11.74 12.31 5,706,520 12.005 -0.97%
2016-04-07 0 14.40 14.38 14.40 14.32 14.80 5,174,990 75,002,507 14.493 12.15 12.13 12.15 12.08 12.48 6,135,712 12.224 1.12%
2016-04-06 0 14.24 14.20 14.30 13.82 14.38 7,362,298 104,172,452 14.149 12.01 11.98 12.06 11.66 12.13 8,729,088 11.934 3.49%
2016-04-05 0 13.76 13.72 13.80 13.52 13.92 9,205,636 126,982,535 13.794 11.61 11.57 11.64 11.40 11.74 10,914,636 11.634 -0.29%
2016-04-01 0 13.80 13.76 13.80 12.78 13.82 14,313,100 193,643,908 13.529 11.64 11.61 11.64 10.78 11.66 16,970,287 11.411 8.66%
2016-03-31 0 12.70 12.62 12.74 12.20 12.74 3,941,591 49,682,960 12.605 10.71 10.64 10.75 10.29 10.75 4,673,336 10.631 2.92%
2016-03-30 0 12.34 12.32 12.38 12.28 12.78 3,132,700 39,053,212 12.466 10.41 10.39 10.44 10.36 10.78 3,714,277 10.514 -2.53%
2016-03-29 0 12.66 12.58 12.68 12.22 12.68 2,357,000 29,380,383 12.465 10.68 10.61 10.69 10.31 10.69 2,794,570 10.513 1.93%
2016-03-24 0 12.42 12.38 12.42 12.24 12.76 1,875,000 23,306,330 12.430 10.48 10.44 10.48 10.32 10.76 2,223,088 10.484 -1.74%
2016-03-23 0 12.64 12.54 12.66 12.46 12.74 1,448,175 18,234,062 12.591 10.66 10.58 10.68 10.51 10.75 1,717,025 10.620 0.32%
2016-03-22 0 12.60 12.56 12.66 12.48 12.80 3,018,500 38,173,190 12.646 10.63 10.59 10.68 10.53 10.80 3,578,876 10.666 1.45%
2016-03-21 0 12.42 12.40 12.42 12.16 12.54 3,213,000 39,742,270 12.369 10.48 10.46 10.48 10.26 10.58 3,809,484 10.432 0.98%
2016-03-18 0 12.30 12.24 12.30 11.30 12.36 4,108,025 49,708,552 12.100 10.37 10.32 10.37 9.531 10.42 4,870,668 10.206 1.32%
2016-03-17 0 12.14 12.08 12.18 11.88 12.18 1,969,500 23,712,870 12.040 10.24 10.19 10.27 10.02 10.27 2,335,132 10.155 2.53%
2016-03-16 0 11.84 11.80 11.86 11.72 12.38 3,392,500 40,247,400 11.864 9.986 9.952 10.00 9.885 10.44 4,022,308 10.006 -2.63%
2016-03-15 0 12.16 12.10 12.20 11.98 12.22 2,015,000 24,381,911 12.100 10.26 10.21 10.29 10.10 10.31 2,389,079 10.206 -0.82%
2016-03-14 0 12.26 12.28 12.30 12.00 12.30 2,139,212 26,098,337 12.200 10.34 10.36 10.37 10.12 10.37 2,536,351 10.290 3.55%
2016-03-11 0 11.84 11.82 11.90 11.48 11.90 1,994,087 23,381,721 11.726 9.986 9.969 10.04 9.682 10.04 2,364,284 9.8896 2.42%
2016-03-10 0 11.56 11.54 11.60 11.44 11.72 1,695,051 19,549,277 11.533 9.750 9.733 9.784 9.649 9.885 2,009,732 9.7273 -1.03%
2016-03-09 0 11.68 11.60 11.68 11.54 11.92 3,153,649 36,621,404 11.612 9.851 9.784 9.851 9.733 10.05 3,739,115 9.7941 -2.67%
2016-03-08 0 12.00 11.98 12.00 11.92 12.32 2,960,242 35,603,387 12.027 10.12 10.10 10.12 10.05 10.39 3,509,803 10.144 -3.54%
2016-03-07 0 12.44 12.38 12.40 12.26 12.50 4,360,280 54,066,514 12.400 10.49 10.44 10.46 10.34 10.54 5,169,754 10.458 0.65%
2016-03-04 0 12.36 12.28 12.36 12.14 12.46 3,430,000 42,099,350 12.274 10.42 10.36 10.42 10.24 10.51 4,066,770 10.352 1.81%
2016-03-03 0 12.14 12.10 12.16 11.98 12.80 3,096,500 37,933,220 12.250 10.24 10.21 10.26 10.10 10.80 3,671,357 10.332 -5.01%
2016-03-02 0 12.78 12.68 12.78 12.36 13.00 5,568,650 70,236,545 12.613 10.78 10.69 10.78 10.42 10.96 6,602,454 10.638 5.79%
2016-03-01 0 12.08 12.00 12.08 11.72 12.20 3,021,000 36,111,780 11.954 10.19 10.12 10.19 9.885 10.29 3,581,840 10.082 3.07%
2016-02-29 0 11.72 11.62 11.74 11.44 11.80 2,640,000 30,687,290 11.624 9.885 9.801 9.902 9.649 9.952 3,130,109 9.8039 0.86%
2016-02-26 0 11.62 11.60 11.62 11.32 11.66 2,200,387 25,474,222 11.577 9.801 9.784 9.801 9.548 9.834 2,608,883 9.7644 1.75%
2016-02-25 0 11.42 11.42 11.46 11.30 11.58 3,249,509 37,178,292 11.441 9.632 9.632 9.666 9.531 9.767 3,852,771 9.6498 -0.70%
2016-02-24 0 11.50 11.48 11.50 11.24 11.56 2,175,000 24,826,260 11.414 9.699 9.682 9.699 9.480 9.750 2,578,783 9.6271 2.31%
2016-02-23 0 11.24 11.20 11.24 11.14 11.44 3,680,000 41,285,800 11.219 9.480 9.446 9.480 9.396 9.649 4,363,182 9.4623 -1.23%
2016-02-22 0 11.38 11.30 11.40 11.18 11.46 1,847,000 20,899,310 11.315 9.598 9.531 9.615 9.429 9.666 2,189,890 9.5435 0.18%
2016-02-19 0 11.36 11.34 11.36 10.90 11.38 3,510,272 38,934,006 11.091 9.581 9.564 9.581 9.193 9.598 4,161,944 9.3548 2.16%
2016-02-18 0 11.12 11.12 11.14 10.86 11.26 3,671,000 40,256,720 10.966 9.379 9.379 9.396 9.160 9.497 4,352,511 9.2491 2.39%
2016-02-17 0 10.86 10.84 10.94 10.84 11.38 2,812,966 30,771,682 10.939 9.160 9.143 9.227 9.143 9.598 3,335,185 9.2264 -2.69%
2016-02-16 0 11.16 11.14 11.20 11.14 11.40 3,326,850 37,309,126 11.215 9.413 9.396 9.446 9.396 9.615 3,944,470 9.4586 -2.45%
2016-02-15 0 11.44 11.44 11.48 10.80 11.48 2,674,000 29,751,340 11.126 9.649 9.649 9.682 9.109 9.682 3,170,421 9.3840 4.00%
2016-02-12 0 11.00 10.98 11.00 10.88 11.16 1,616,000 17,784,150 11.005 9.278 9.261 9.278 9.176 9.413 1,916,006 9.2819 -2.31%
2016-02-11 0 11.26 11.20 11.28 11.00 11.50 2,677,350 29,966,483 11.193 9.497 9.446 9.514 9.278 9.699 3,174,393 9.4401 -2.43%
2016-02-05 0 11.54 11.54 11.66 11.52 12.06 1,506,620 17,689,477 11.741 9.733 9.733 9.834 9.716 10.17 1,786,320 9.9027 -2.37%
2016-02-04 0 11.82 11.80 11.84 11.60 11.98 883,000 10,425,400 11.807 9.969 9.952 9.986 9.784 10.10 1,046,926 9.9581 -0.51%
2016-02-03 0 11.88 11.84 11.88 11.70 12.18 2,426,889 28,656,149 11.808 10.02 9.986 10.02 9.868 10.27 2,877,434 9.9589 -1.98%
2016-02-02 0 12.12 12.14 12.18 11.56 12.18 3,247,130 39,019,780 12.017 10.22 10.24 10.27 9.750 10.27 3,849,951 10.135 3.95%
2016-02-01 0 11.66 11.64 11.66 11.38 11.90 2,318,081 26,864,698 11.589 9.834 9.817 9.834 9.598 10.04 2,748,426 9.7746 -1.02%
2016-01-29 0 11.78 11.68 11.80 11.12 11.80 5,169,750 59,816,530 11.570 9.936 9.851 9.952 9.379 9.952 6,129,500 9.7588 5.56%
2016-01-28 0 11.16 11.16 11.18 10.86 11.40 2,496,000 27,538,643 11.033 9.413 9.413 9.429 9.160 9.615 2,959,375 9.3056 0.00%
2016-01-27 0 11.16 11.10 11.16 10.94 11.50 3,418,934 38,179,078 11.167 9.413 9.362 9.413 9.227 9.699 4,053,649 9.4184 -0.53%
2016-01-26 0 11.22 11.14 11.22 11.08 11.46 2,616,000 29,492,800 11.274 9.463 9.396 9.463 9.345 9.666 3,101,653 9.5087 -2.43%
2016-01-25 0 11.50 11.48 11.52 10.94 11.52 4,647,416 52,469,570 11.290 9.699 9.682 9.716 9.227 9.716 5,510,196 9.5223 7.28%
2016-01-22 0 10.72 10.74 10.76 10.34 10.76 4,622,000 48,596,980 10.514 9.041 9.058 9.075 8.721 9.075 5,480,061 8.8680 5.10%
2016-01-21 0 10.20 10.24 10.32 10.18 11.00 3,529,496 37,088,402 10.508 8.603 8.637 8.704 8.586 9.278 4,184,737 8.8628 -6.08%
2016-01-20 0 10.86 10.90 10.92 10.74 11.08 4,275,626 46,355,242 10.842 9.160 9.193 9.210 9.058 9.345 5,069,384 9.1442 -3.21%
2016-01-19 0 11.22 11.20 11.28 10.84 11.28 2,795,500 30,888,358 11.049 9.463 9.446 9.514 9.143 9.514 3,314,477 9.3192 1.63%
2016-01-18 0 11.04 11.02 11.04 10.68 11.16 3,102,000 34,123,850 11.001 9.311 9.295 9.311 9.008 9.413 3,677,878 9.2781 0.18%
2016-01-15 0 11.02 10.98 11.08 10.98 11.62 3,385,230 37,610,039 11.110 9.295 9.261 9.345 9.261 9.801 4,013,688 9.3704 -4.34%
2016-01-14 0 11.52 11.50 11.52 10.84 11.54 11,572,808 128,969,798 11.144 9.716 9.699 9.716 9.143 9.733 13,721,267 9.3993 4.54%
2016-01-13 0 11.02 10.96 11.04 10.88 11.22 3,559,894 39,423,031 11.074 9.295 9.244 9.311 9.176 9.463 4,220,778 9.3402 0.55%
2016-01-12 0 10.96 10.90 11.00 10.90 11.40 3,534,300 39,081,848 11.058 9.244 9.193 9.278 9.193 9.615 4,190,433 9.3264 -1.62%
2016-01-11 0 11.14 11.14 11.16 11.06 11.52 3,251,124 36,517,453 11.232 9.396 9.396 9.413 9.328 9.716 3,854,686 9.4735 -4.30%
2016-01-08 0 11.64 11.66 11.68 11.24 11.70 3,705,982 42,732,336 11.531 9.817 9.834 9.851 9.480 9.868 4,393,987 9.7252 3.56%
2016-01-07 0 11.24 11.18 11.24 11.08 11.72 6,796,504 77,291,991 11.372 9.480 9.429 9.480 9.345 9.885 8,058,256 9.5917 -4.10%
2016-01-06 0 11.72 11.70 11.72 11.54 11.92 4,312,288 50,286,568 11.661 9.885 9.868 9.885 9.733 10.05 5,112,852 9.8353 1.21%
2016-01-05 0 11.58 11.50 11.58 11.44 12.06 4,382,518 50,957,178 11.627 9.767 9.699 9.767 9.649 10.17 5,196,120 9.8068 -3.50%
2016-01-04 0 12.00 11.98 12.00 11.94 12.76 5,413,800 65,575,338 12.113 10.12 10.10 10.12 10.07 10.76 6,418,857 10.216 -5.96%
2015-12-31 0 12.76 12.78 12.80 12.38 12.80 3,817,103 48,214,866 12.631 10.76 10.78 10.80 10.44 10.80 4,525,737 10.653 0.16%
2015-12-30 0 12.74 12.74 12.76 11.84 12.76 5,347,500 66,167,446 12.374 10.75 10.75 10.76 9.986 10.76 6,340,248 10.436 6.52%
2015-12-29 0 11.96 11.92 11.96 11.92 12.20 1,157,000 13,907,142 12.020 10.09 10.05 10.09 10.05 10.29 1,371,794 10.138 -0.33%
2015-12-28 0 12.00 11.98 12.08 11.98 12.20 2,684,000 32,391,296 12.068 10.12 10.10 10.19 10.10 10.29 3,182,277 10.179 -0.66%
2015-12-24 0 12.08 12.08 12.16 12.06 12.36 842,000 10,211,655 12.128 10.19 10.19 10.26 10.17 10.42 998,315 10.229 -1.47%
2015-12-23 0 12.26 12.20 12.34 12.20 12.42 2,544,020 31,216,914 12.271 10.34 10.29 10.41 10.29 10.48 3,016,310 10.349 0.00%
2015-12-22 0 12.26 12.18 12.30 11.94 12.30 4,604,602 55,848,016 12.129 10.34 10.27 10.37 10.07 10.37 5,459,433 10.230 1.83%
2015-12-21 0 12.04 12.02 12.04 11.98 12.50 6,746,825 81,842,379 12.131 10.15 10.14 10.15 10.10 10.54 7,999,354 10.231 -3.37%
2015-12-18 0 12.46 12.44 12.48 12.24 13.50 13,929,382 176,756,592 12.689 10.51 10.49 10.53 10.32 11.39 16,515,333 10.703 -10.36%
2015-12-17 0 13.90 13.86 13.88 13.42 14.00 4,252,000 58,883,380 13.848 11.72 11.69 11.71 11.32 11.81 5,041,372 11.680 2.36%
2015-12-16 0 13.58 13.56 13.60 13.28 13.60 2,115,000 28,527,790 13.488 11.45 11.44 11.47 11.20 11.47 2,507,644 11.376 2.57%
2015-12-15 0 13.24 13.24 13.28 12.98 13.70 5,946,857 78,525,813 13.205 11.17 11.17 11.20 10.95 11.55 7,050,874 11.137 3.92%
2015-12-14 0 12.74 12.80 12.82 12.24 12.92 8,367,657 105,518,303 12.610 10.75 10.80 10.81 10.32 10.90 9,921,089 10.636 -2.00%
2015-12-11 0 13.00 12.94 13.00 12.84 13.44 5,590,020 72,785,002 13.021 10.96 10.91 10.96 10.83 11.34 6,627,792 10.982 -1.37%
2015-12-10 0 13.18 13.12 13.22 13.02 13.44 7,149,737 94,106,313 13.162 11.12 11.07 11.15 10.98 11.34 8,477,066 11.101 -1.20%
2015-12-09 0 13.34 13.32 13.38 13.32 13.88 6,463,000 87,082,597 13.474 11.25 11.23 11.28 11.23 11.71 7,662,838 11.364 -4.17%
2015-12-08 0 13.92 13.86 13.92 13.38 14.06 10,443,765 143,723,319 13.762 11.74 11.69 11.74 11.28 11.86 12,382,621 11.607 4.66%
2015-12-07 0 13.30 13.26 13.30 13.02 13.38 4,953,775 65,674,468 13.257 11.22 11.18 11.22 10.98 11.28 5,873,429 11.182 1.53%
2015-12-04 0 13.10 13.08 13.10 12.80 13.20 5,155,500 66,836,131 12.964 11.05 11.03 11.05 10.80 11.13 6,112,604 10.934 0.00%
2015-12-03 0 13.10 13.08 13.10 12.94 13.40 7,435,000 97,309,274 13.088 11.05 11.03 11.05 10.91 11.30 8,815,287 11.039 -2.24%
2015-12-02 0 13.40 13.36 13.50 13.14 13.50 4,784,100 64,031,006 13.384 11.30 11.27 11.39 11.08 11.39 5,672,255 11.288 -0.45%
2015-12-01 0 13.46 13.32 13.48 12.88 13.48 21,117,997 279,124,263 13.217 11.35 11.23 11.37 10.86 11.37 25,038,494 11.148 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 11.18 11.02 11.05 11.02 11.45 93,280,468 11.316 0.76%
2015-11-27 0 13.16 13.10 13.16 12.80 13.28 8,653,827 113,106,009 13.070 11.10 11.05 11.10 10.80 11.20 10,260,386 11.024 0.61%
2015-11-26 0 13.08 13.04 13.06 12.94 13.74 8,061,500 106,322,820 13.189 11.03 11.00 11.02 10.91 11.59 9,558,095 11.124 -3.82%
2015-11-25 0 13.60 13.50 13.62 13.36 13.64 4,607,850 62,242,540 13.508 11.47 11.39 11.49 11.27 11.50 5,463,284 11.393 -0.15%
2015-11-24 0 13.62 13.62 13.64 13.42 13.80 5,263,340 71,540,387 13.592 11.49 11.49 11.50 11.32 11.64 6,240,464 11.464 -0.87%
2015-11-23 0 13.74 13.68 13.74 13.48 13.82 6,595,606 90,282,179 13.688 11.59 11.54 11.59 11.37 11.66 7,820,062 11.545 1.33%
2015-11-20 0 13.56 13.54 13.64 13.10 14.22 8,054,305 109,643,882 13.613 11.44 11.42 11.50 11.05 11.99 9,549,564 11.482 2.73%
2015-11-19 0 13.20 13.18 13.22 12.78 13.26 8,930,000 116,764,950 13.076 11.13 11.12 11.15 10.78 11.18 10,587,829 11.028 3.94%
2015-11-18 0 12.70 12.64 12.70 12.56 12.92 5,352,645 68,215,433 12.744 10.71 10.66 10.71 10.59 10.90 6,346,349 10.749 -1.40%
2015-11-17 0 12.88 12.86 12.90 12.60 12.94 11,732,000 150,409,291 12.820 10.86 10.85 10.88 10.63 10.91 13,910,013 10.813 3.04%
2015-11-16 0 12.50 12.48 12.50 12.38 13.20 10,266,805 129,992,870 12.661 10.54 10.53 10.54 10.44 11.13 12,172,809 10.679 -1.57%
2015-11-13 0 12.70 12.62 12.70 11.96 12.80 16,327,010 205,440,681 12.583 10.71 10.64 10.71 10.09 10.80 19,358,074 10.613 4.44%
2015-11-12 0 12.16 12.20 12.22 12.00 12.34 5,260,000 64,328,810 12.230 10.26 10.29 10.31 10.12 10.41 6,236,504 10.315 0.50%
2015-11-11 0 12.10 12.06 12.08 11.88 12.14 4,157,869 50,075,919 12.044 10.21 10.17 10.19 10.02 10.24 4,929,766 10.158 0.00%
2015-11-10 0 12.10 12.04 12.10 11.72 12.18 4,072,000 49,118,540 12.063 10.21 10.15 10.21 9.885 10.27 4,827,955 10.174 0.50%
2015-11-09 0 12.04 12.02 12.06 11.60 12.10 2,898,000 34,831,550 12.019 10.15 10.14 10.17 9.784 10.21 3,436,006 10.137 0.00%
2015-11-06 0 12.04 12.00 12.06 11.84 12.10 3,916,000 47,099,960 12.028 10.15 10.12 10.17 9.986 10.21 4,642,994 10.144 0.84%
2015-11-05 0 11.94 11.88 11.94 11.86 12.00 1,523,450 18,169,698 11.927 10.07 10.02 10.07 10.00 10.12 1,806,274 10.059 0.00%
2015-11-04 0 11.94 11.94 11.96 11.22 12.20 6,655,819 79,613,162 11.961 10.07 10.07 10.09 9.463 10.29 7,891,453 10.089 4.74%
2015-11-03 0 11.40 11.38 11.40 11.32 11.50 1,515,000 17,317,524 11.431 9.615 9.598 9.615 9.548 9.699 1,796,255 9.6409 0.00%
2015-11-02 0 11.40 11.30 11.32 11.32 11.68 1,793,500 20,568,060 11.468 9.615 9.531 9.548 9.548 9.851 2,126,458 9.6724 -0.70%
2015-10-30 0 11.48 11.42 11.46 11.22 11.76 4,348,000 50,202,050 11.546 9.682 9.632 9.666 9.463 9.919 5,155,194 9.7381 -0.86%
2015-10-29 0 11.58 11.58 11.64 11.48 12.10 4,485,000 52,128,430 11.623 9.767 9.767 9.817 9.682 10.21 5,317,628 9.8029 -3.66%
2015-10-28 0 12.02 11.92 12.02 11.70 12.08 8,120,400 96,514,056 11.885 10.14 10.05 10.14 9.868 10.19 9,627,929 10.024 2.91%
2015-10-27 0 11.68 11.66 11.68 11.60 12.20 6,585,500 77,587,670 11.782 9.851 9.834 9.851 9.784 10.29 7,808,080 9.9368 -2.99%
2015-10-26 0 12.04 12.00 12.10 11.92 12.22 7,785,000 93,770,270 12.045 10.15 10.12 10.21 10.05 10.31 9,230,263 10.159 0.50%
2015-10-23 0 11.98 11.94 11.98 11.58 12.00 7,178,340 85,193,304 11.868 10.10 10.07 10.10 9.767 10.12 8,510,979 10.010 1.35%
2015-10-22 0 11.82 11.80 11.84 11.46 11.90 16,630,800 194,351,582 11.686 9.969 9.952 9.986 9.666 10.04 19,718,261 9.8564 0.17%
2015-10-20 0 11.80 11.78 11.80 11.20 11.80 7,531,740 86,337,610 11.463 9.952 9.936 9.952 9.446 9.952 8,929,986 9.6683 1.03%
2015-10-19 0 11.68 11.68 11.70 10.76 11.74 11,319,010 128,931,891 11.391 9.851 9.851 9.868 9.075 9.902 13,420,352 9.6072 4.66%
2015-10-16 0 11.16 11.28 11.30 10.82 11.34 3,213,000 35,590,070 11.077 9.413 9.514 9.531 9.126 9.564 3,809,484 9.3425 2.20%
2015-10-15 0 10.92 10.90 10.94 10.50 10.96 2,636,670 28,369,540 10.760 9.210 9.193 9.227 8.856 9.244 3,126,160 9.0749 2.82%
2015-10-14 0 10.62 10.60 10.62 10.46 10.80 2,042,968 21,760,367 10.651 8.957 8.940 8.957 8.822 9.109 2,422,239 8.9836 -0.56%
2015-10-13 0 10.68 10.68 10.74 10.38 10.74 4,455,000 47,204,120 10.596 9.008 9.008 9.058 8.755 9.058 5,282,058 8.9367 1.71%
2015-10-12 0 10.50 10.50 10.56 10.18 10.78 2,904,200 30,597,416 10.536 8.856 8.856 8.907 8.586 9.092 3,443,357 8.8859 1.55%
2015-10-09 0 10.34 10.30 10.34 10.10 10.46 2,285,845 23,618,303 10.332 8.721 8.687 8.721 8.519 8.822 2,710,206 8.7146 2.78%
2015-10-08 0 10.06 10.04 10.06 10.00 10.34 1,717,000 17,335,110 10.096 8.485 8.468 8.485 8.434 8.721 2,035,756 8.5153 -3.08%
2015-10-07 0 10.38 10.36 10.38 10.00 10.46 2,437,800 25,287,961 10.373 8.755 8.738 8.755 8.434 8.822 2,890,371 8.7490 1.57%
2015-10-06 0 10.22 10.24 10.26 10.12 10.54 1,626,000 16,814,000 10.341 8.620 8.637 8.654 8.535 8.890 1,927,862 8.7216 -1.16%
2015-10-05 0 10.34 10.36 10.38 10.12 10.56 4,336,500 44,613,110 10.288 8.721 8.738 8.755 8.535 8.907 5,141,559 8.6770 1.37%
2015-10-02 0 10.20 10.16 10.20 10.00 10.40 3,270,000 33,438,610 10.226 8.603 8.569 8.603 8.434 8.772 3,877,066 8.6247 4.62%
2015-09-30 0 9.750 9.690 9.800 9.550 9.830 2,262,044 21,930,949 9.6952 8.223 8.173 8.266 8.055 8.291 2,681,986 8.1771 1.46%
2015-09-29 0 9.610 9.600 9.640 9.430 9.800 1,752,000 16,818,235 9.5994 8.105 8.097 8.131 7.953 8.266 2,077,254 8.0964 -1.33%
2015-09-25 0 9.740 9.720 9.730 9.650 10.10 3,067,000 30,004,600 9.7830 8.215 8.198 8.206 8.139 8.519 3,636,380 8.2512 -3.75%
2015-09-24 0 10.12 10.06 10.12 9.960 10.24 1,782,000 17,916,300 10.054 8.535 8.485 8.535 8.400 8.637 2,112,823 8.4798 0.40%
2015-09-23 0 10.08 10.06 10.14 9.900 10.38 3,557,500 35,826,880 10.071 8.502 8.485 8.552 8.350 8.755 4,217,940 8.4939 -1.37%
2015-09-22 0 10.22 10.20 10.28 10.20 10.56 3,794,000 39,410,730 10.388 8.620 8.603 8.670 8.603 8.907 4,498,345 8.7612 -1.35%
2015-09-21 0 10.36 10.36 10.40 10.22 10.62 2,802,000 29,067,660 10.374 8.738 8.738 8.772 8.620 8.957 3,322,183 8.7496 -1.33%
2015-09-18 0 10.50 10.50 10.60 10.16 10.84 5,733,599 60,678,257 10.583 8.856 8.856 8.940 8.569 9.143 6,798,026 8.9259 2.54%
2015-09-17 0 10.24 10.24 10.32 10.22 10.62 4,301,000 44,891,450 10.437 8.637 8.637 8.704 8.620 8.957 5,099,469 8.8032 -0.58%
2015-09-16 0 10.30 10.28 10.30 9.530 10.30 3,738,845 37,521,594 10.036 8.687 8.670 8.687 8.038 8.687 4,432,951 8.4642 7.74%
2015-09-15 0 9.560 9.550 9.570 9.520 9.940 1,742,510 16,987,416 9.7488 8.063 8.055 8.072 8.029 8.384 2,066,002 8.2224 -0.10%
2015-09-14 0 9.570 9.610 9.630 9.550 10.02 2,078,000 20,159,480 9.7014 8.072 8.105 8.122 8.055 8.451 2,463,775 8.1824 -1.85%
2015-09-11 0 9.750 9.740 9.750 9.690 10.22 3,840,568 38,006,671 9.8961 8.223 8.215 8.223 8.173 8.620 4,553,559 8.3466 -2.11%
2015-09-10 0 9.960 9.970 9.990 9.310 10.00 4,447,000 43,155,124 9.7043 8.400 8.409 8.426 7.852 8.434 5,272,573 8.1848 4.29%
2015-09-09 0 9.550 9.520 9.550 9.280 9.750 12,185,200 114,767,129 9.4186 8.055 8.029 8.055 7.827 8.223 14,447,348 7.9438 2.91%
2015-09-08 0 9.280 9.280 9.310 9.030 9.430 6,734,149 62,108,490 9.2229 7.827 7.827 7.852 7.616 7.953 7,984,325 7.7788 0.87%
2015-09-07 0 9.200 9.190 9.200 9.070 9.400 2,517,000 23,143,365 9.1948 7.759 7.751 7.759 7.650 7.928 2,984,274 7.7551 1.88%
2015-09-04 0 9.030 9.020 9.060 9.020 9.400 8,600,010 78,096,737 9.0810 7.616 7.608 7.641 7.608 7.928 10,196,578 7.6591 -0.33%
2015-09-02 0 9.060 9.070 9.100 9.000 9.350 7,911,201 72,566,388 9.1726 7.641 7.650 7.675 7.591 7.886 9,379,893 7.7364 -2.58%
2015-09-01 0 9.300 9.300 9.330 9.100 9.490 8,253,036 77,150,846 9.3482 7.844 7.844 7.869 7.675 8.004 9,785,189 7.8845 -0.96%
2015-08-31 0 9.390 9.300 9.380 8.600 9.670 7,990,340 72,091,675 9.0224 7.920 7.844 7.911 7.253 8.156 9,473,724 7.6096 -2.69%
2015-08-28 0 9.650 9.720 9.730 8.570 9.750 13,312,000 122,937,083 9.2351 8.139 8.198 8.206 7.228 8.223 15,783,335 7.7890 10.29%
2015-08-27 0 8.750 8.710 8.770 8.250 8.770 3,142,200 26,574,279 8.4572 7.380 7.346 7.397 6.958 7.397 3,725,541 7.1330 6.84%
2015-08-26 0 8.190 8.140 8.190 8.100 8.590 5,188,050 42,907,302 8.2704 6.908 6.865 6.908 6.832 7.245 6,151,197 6.9754 -0.24%
2015-08-25 0 8.210 8.170 8.230 7.800 8.440 7,077,020 57,797,533 8.1669 6.924 6.891 6.941 6.579 7.118 8,390,849 6.8882 5.26%
2015-08-24 0 7.800 7.790 7.830 7.770 8.500 6,383,036 51,789,197 8.1136 6.579 6.570 6.604 6.553 7.169 7,568,029 6.8432 -10.03%
2015-08-21 0 8.670 8.650 8.700 8.340 8.800 5,726,000 48,933,525 8.5458 7.312 7.296 7.338 7.034 7.422 6,789,016 7.2077 -2.69%
2015-08-20 0 8.910 8.890 8.910 8.730 9.180 2,927,572 26,059,145 8.9013 7.515 7.498 7.515 7.363 7.743 3,471,068 7.5075 -3.47%
2015-08-19 0 9.230 9.200 9.230 9.010 9.290 2,087,000 19,134,000 9.1682 7.785 7.759 7.785 7.599 7.835 2,474,446 7.7326 1.43%
2015-08-18 0 9.100 9.090 9.110 9.010 9.520 2,422,000 22,229,482 9.1782 7.675 7.667 7.684 7.599 8.029 2,871,637 7.7410 -2.67%
2015-08-17 0 9.350 9.340 9.380 9.260 9.560 1,560,518 14,582,362 9.3446 7.886 7.878 7.911 7.810 8.063 1,850,224 7.8814 -3.81%
2015-08-14 0 9.720 9.630 9.720 9.190 9.720 2,086,000 19,796,890 9.4904 8.198 8.122 8.198 7.751 8.198 2,473,260 8.0044 4.40%
2015-08-13 0 9.310 9.300 9.330 9.110 9.700 2,732,000 25,505,885 9.3360 7.852 7.844 7.869 7.684 8.181 3,239,188 7.8742 -3.12%
2015-08-12 0 9.610 9.600 9.610 9.390 9.860 2,349,362 22,524,362 9.5874 8.105 8.097 8.105 7.920 8.316 2,785,514 8.0862 -1.74%
2015-08-11 0 9.780 9.750 9.780 9.600 10.20 2,830,000 28,133,965 9.9413 8.249 8.223 8.249 8.097 8.603 3,355,382 8.3847 0.31%
2015-08-10 0 9.750 9.750 9.770 9.300 9.770 7,588,000 72,654,550 9.5749 8.223 8.223 8.240 7.844 8.240 8,996,691 8.0757 1.77%
2015-08-07 0 9.580 9.600 9.610 9.360 9.730 4,412,817 42,115,137 9.5438 8.080 8.097 8.105 7.894 8.206 5,232,044 8.0495 3.23%
2015-08-06 0 9.280 9.270 9.350 9.270 9.650 3,787,000 35,751,666 9.4406 7.827 7.819 7.886 7.819 8.139 4,490,046 7.9624 -3.23%
2015-08-05 0 9.590 9.540 9.600 9.370 9.730 2,581,000 24,617,085 9.5378 8.088 8.046 8.097 7.903 8.206 3,060,155 8.0444 2.79%
2015-08-04 0 9.330 9.330 9.350 9.030 9.460 3,216,500 29,742,393 9.2468 7.869 7.869 7.886 7.616 7.979 3,813,634 7.7990 1.41%
2015-08-03 0 9.200 9.180 9.220 9.120 9.360 4,733,000 43,606,380 9.2133 7.759 7.743 7.776 7.692 7.894 5,611,668 7.7707 -1.81%
2015-07-31 0 9.370 9.320 9.390 9.320 9.700 1,558,000 14,620,763 9.3843 7.903 7.861 7.920 7.861 8.181 1,847,238 7.9149 -1.99%
2015-07-30 0 9.560 9.530 9.560 9.500 9.750 1,367,000 13,208,625 9.6625 8.063 8.038 8.063 8.013 8.223 1,620,780 8.1495 -0.52%
2015-07-29 0 9.610 9.580 9.630 9.290 9.750 2,311,000 21,926,719 9.4880 8.105 8.080 8.122 7.835 8.223 2,740,031 8.0024 0.63%
2015-07-28 0 9.550 9.530 9.550 9.050 9.830 5,842,000 55,353,855 9.4752 8.055 8.038 8.055 7.633 8.291 6,926,551 7.9915 3.13%
2015-07-27 0 9.260 9.260 9.300 9.180 10.20 4,573,000 43,929,705 9.6063 7.810 7.810 7.844 7.743 8.603 5,421,965 8.1022 -10.10%
2015-07-24 0 10.30 10.28 10.34 10.28 10.70 2,244,500 23,434,517 10.441 8.687 8.670 8.721 8.670 9.025 2,661,185 8.8060 -3.56%
2015-07-23 0 10.68 10.68 10.70 10.42 10.86 2,428,400 25,976,703 10.697 9.008 9.008 9.025 8.788 9.160 2,879,226 9.0221 -0.56%
2015-07-22 0 10.74 10.76 10.86 10.22 10.96 4,469,259 47,473,797 10.622 9.058 9.075 9.160 8.620 9.244 5,298,964 8.9591 1.90%
2015-07-21 0 10.54 10.54 10.56 10.46 10.76 1,517,259 16,112,918 10.620 8.890 8.890 8.907 8.822 9.075 1,798,934 8.9569 -1.50%
2015-07-20 0 10.70 10.62 10.70 10.04 10.90 2,110,000 22,546,667 10.686 9.025 8.957 9.025 8.468 9.193 2,501,716 9.0125 -0.19%
2015-07-17 0 10.72 10.70 10.72 10.38 10.80 3,152,000 33,635,525 10.671 9.041 9.025 9.041 8.755 9.109 3,737,160 9.0003 3.28%
2015-07-16 0 10.38 10.34 10.36 9.700 10.48 4,839,518 49,900,686 10.311 8.755 8.721 8.738 8.181 8.839 5,737,961 8.6966 0.97%
2015-07-15 0 10.28 10.24 10.30 9.980 11.00 3,995,900 40,877,497 10.230 8.670 8.637 8.687 8.417 9.278 4,737,728 8.6281 -4.64%
2015-07-14 0 10.78 10.76 10.80 10.50 11.10 5,432,000 58,483,791 10.767 9.092 9.075 9.109 8.856 9.362 6,440,436 9.0807 0.75%
2015-07-13 0 10.70 10.68 10.76 9.960 10.76 5,947,528 61,706,279 10.375 9.025 9.008 9.075 8.400 9.075 7,051,670 8.7506 7.11%
2015-07-10 0 9.990 9.980 10.00 9.790 10.94 11,053,000 112,415,085 10.171 8.426 8.417 8.434 8.257 9.227 13,104,958 8.5781 -3.76%
2015-07-09 0 10.38 10.20 10.34 8.060 10.44 20,135,901 195,930,773 9.7304 8.755 8.603 8.721 6.798 8.805 23,874,074 8.2068 34.11%
2015-07-08 0 7.740 7.710 7.730 7.300 8.600 35,382,600 282,370,209 7.9805 6.528 6.503 6.520 6.157 7.253 41,951,280 6.7309 -6.41%
2015-07-07 0 8.270 8.200 8.270 8.100 9.350 46,463,099 406,567,564 8.7503 6.975 6.916 6.975 6.832 7.886 55,088,843 7.3802 -7.70%
2015-07-06 0 8.960 8.960 8.980 8.220 10.48 32,906,984 293,986,384 8.9339 7.557 7.557 7.574 6.933 8.839 39,016,073 7.5350 -11.29%
2015-07-03 0 10.10 10.02 10.10 9.870 11.30 12,199,000 124,136,609 10.176 8.519 8.451 8.519 8.325 9.531 14,463,710 8.5826 -7.00%
2015-07-02 0 10.86 10.82 10.86 10.70 11.76 4,995,500 54,452,347 10.900 9.160 9.126 9.160 9.025 9.919 5,922,901 9.1935 -4.90%
2015-06-30 0 11.42 11.38 11.46 10.42 11.88 8,390,907 92,762,060 11.055 9.632 9.598 9.666 8.788 10.02 9,948,655 9.3241 3.82%
2015-06-29 0 11.00 10.94 11.02 10.70 12.12 8,129,500 91,113,153 11.208 9.278 9.227 9.295 9.025 10.22 9,638,719 9.4528 -8.79%
2015-06-26 0 12.06 11.96 12.00 11.60 12.30 7,061,518 84,108,062 11.911 10.17 10.09 10.12 9.784 10.37 8,372,469 10.046 -1.79%
2015-06-25 0 12.28 12.22 12.28 12.22 12.80 2,740,000 34,134,821 12.458 10.36 10.31 10.36 10.31 10.80 3,248,673 10.507 -3.46%
2015-06-24 0 12.72 12.66 12.68 12.28 12.80 7,240,000 91,126,909 12.587 10.73 10.68 10.69 10.36 10.80 8,584,086 10.616 2.58%
2015-06-23 0 12.40 12.40 12.46 11.90 12.46 5,593,838 68,359,773 12.221 10.46 10.46 10.51 10.04 10.51 6,632,318 10.307 1.64%
2015-06-22 0 12.20 12.20 12.22 11.92 12.42 3,042,800 36,787,458 12.090 10.29 10.29 10.31 10.05 10.48 3,607,687 10.197 -1.29%
2015-06-19 0 12.36 12.50 12.52 11.96 12.84 5,227,430 64,294,306 12.299 10.42 10.54 10.56 10.09 10.83 6,197,888 10.374 -0.64%
2015-06-18 0 12.44 12.36 12.44 12.22 12.94 3,733,440 47,376,110 12.690 10.49 10.42 10.49 10.31 10.91 4,426,543 10.703 -0.73%
2015-06-17 0 12.70 12.64 12.70 11.82 12.80 4,962,000 61,504,670 12.395 10.57 10.52 10.57 9.837 10.65 5,962,321 10.316 5.48%
2015-06-16 0 12.04 12.04 12.06 12.02 12.80 6,339,000 77,737,304 12.263 10.02 10.02 10.04 10.00 10.65 7,616,919 10.206 -6.38%
2015-06-15 0 12.86 12.82 12.90 12.72 13.32 5,280,000 68,141,798 12.906 10.70 10.67 10.74 10.59 11.09 6,344,428 10.740 -3.74%
2015-06-12 0 13.36 13.34 13.36 12.62 13.52 10,804,500 140,137,932 12.970 11.12 11.10 11.12 10.50 11.25 12,982,647 10.794 5.70%
2015-06-11 0 12.64 12.58 12.64 12.40 13.10 3,490,741 44,241,216 12.674 10.52 10.47 10.52 10.32 10.90 4,194,461 10.548 -0.94%
2015-06-10 0 12.76 12.68 12.80 12.30 13.18 8,076,900 103,290,880 12.788 10.62 10.55 10.65 10.24 10.97 9,705,173 10.643 4.08%
2015-06-09 0 12.26 12.26 12.28 12.16 13.42 14,119,500 175,591,433 12.436 10.20 10.20 10.22 10.12 11.17 16,965,938 10.350 -5.84%
2015-06-08 0 13.02 13.00 13.04 13.00 13.74 10,258,500 134,975,726 13.157 10.84 10.82 10.85 10.82 11.43 12,326,575 10.950 -4.41%
2015-06-05 0 13.62 13.58 13.64 13.56 13.90 4,199,000 57,451,649 13.682 11.33 11.30 11.35 11.28 11.57 5,045,503 11.387 -1.30%
2015-06-04 0 13.80 13.84 13.86 13.58 14.16 9,477,000 131,431,504 13.868 11.48 11.52 11.53 11.30 11.78 11,387,528 11.542 -1.43%
2015-06-03 0 14.00 14.00 14.02 13.98 14.78 6,003,905 86,030,238 14.329 11.65 11.65 11.67 11.63 12.30 7,214,270 11.925 -2.78%
2015-06-02 0 14.40 14.36 14.50 14.20 14.86 6,784,700 98,253,823 14.482 11.98 11.95 12.07 11.82 12.37 8,152,470 12.052 -3.23%
2015-06-01 0 14.88 14.88 14.90 13.58 15.12 28,977,125 422,807,048 14.591 12.38 12.38 12.40 11.30 12.58 34,818,805 12.143 10.71%
2015-05-29 0 13.44 13.26 13.30 13.18 13.98 14,992,607 203,475,139 13.572 11.19 11.04 11.07 10.97 11.63 18,015,060 11.295 0.00%
2015-05-28 0 13.44 13.44 13.50 12.90 14.00 9,078,460 121,968,919 13.435 11.19 11.19 11.24 10.74 11.65 10,908,644 11.181 -4.00%
2015-05-27 0 14.00 13.96 13.98 13.54 14.04 9,095,760 125,367,292 13.783 11.65 11.62 11.63 11.27 11.68 10,929,431 11.471 0.43%
2015-05-26 0 13.94 13.96 14.00 13.84 14.32 14,258,500 200,376,398 14.053 11.60 11.62 11.65 11.52 11.92 17,132,960 11.695 0.58%
2015-05-22 0 13.86 13.76 13.80 13.60 14.08 4,990,000 68,775,160 13.783 11.53 11.45 11.48 11.32 11.72 5,995,965 11.470 0.00%
2015-05-21 0 13.86 13.80 13.90 13.80 14.46 4,447,000 61,994,370 13.941 11.53 11.48 11.57 11.48 12.03 5,343,499 11.602 -2.53%
2015-05-20 0 14.22 14.20 14.24 14.02 14.76 4,437,269 63,388,551 14.285 11.83 11.82 11.85 11.67 12.28 5,331,806 11.889 -2.87%
2015-05-19 0 14.64 14.60 14.62 13.68 14.80 12,862,000 185,847,136 14.449 12.18 12.15 12.17 11.38 12.32 15,454,931 12.025 4.87%
2015-05-18 0 13.96 13.96 14.00 13.80 14.26 7,628,000 106,675,181 13.985 11.62 11.62 11.65 11.48 11.87 9,165,776 11.638 1.31%
2015-05-15 0 13.78 13.80 13.82 13.58 14.50 10,945,446 153,774,282 14.049 11.47 11.48 11.50 11.30 12.07 13,152,007 11.692 -0.29%
2015-05-14 0 13.82 13.80 13.86 13.12 14.08 11,515,900 158,112,597 13.730 11.50 11.48 11.53 10.92 11.72 13,837,462 11.426 3.44%
2015-05-13 0 13.36 13.30 13.48 12.58 13.50 18,762,993 246,917,191 13.160 11.12 11.07 11.22 10.47 11.24 22,545,542 10.952 -2.20%
2015-05-12 0 13.66 13.64 13.66 13.60 14.08 3,339,000 45,931,970 13.756 11.37 11.35 11.37 11.32 11.72 4,012,130 11.448 -2.57%
2015-05-11 0 14.02 14.00 14.04 12.98 14.08 16,569,678 224,094,947 13.524 11.67 11.65 11.68 10.80 11.72 19,910,063 11.255 5.10%
2015-05-08 0 13.34 13.26 13.34 12.82 13.60 8,810,387 116,999,429 13.280 11.10 11.04 11.10 10.67 11.32 10,586,528 11.052 4.38%
2015-05-07 0 12.78 12.76 12.78 12.70 13.52 12,971,052 167,928,031 12.946 10.64 10.62 10.64 10.57 11.25 15,585,967 10.774 -5.47%
2015-05-06 0 13.52 13.48 13.58 13.40 14.16 9,394,446 128,990,002 13.730 11.25 11.22 11.30 11.15 11.78 11,288,331 11.427 -5.45%
2015-05-05 0 14.30 14.30 14.38 14.20 14.96 4,843,227 70,133,822 14.481 11.90 11.90 11.97 11.82 12.45 5,819,603 12.051 -4.28%
2015-05-04 0 14.94 14.80 14.96 14.60 15.26 8,543,101 127,034,016 14.870 12.43 12.32 12.45 12.15 12.70 10,265,358 12.375 -0.93%
2015-04-30 0 15.08 15.08 15.14 14.40 15.28 11,011,651 163,531,485 14.851 12.55 12.55 12.60 11.98 12.72 13,231,559 12.359 1.34%
2015-04-29 0 14.88 14.82 14.86 14.60 15.10 6,282,317 93,160,308 14.829 12.38 12.33 12.37 12.15 12.57 7,548,809 12.341 2.34%
2015-04-28 0 14.54 14.54 14.60 14.52 15.60 10,955,722 163,026,758 14.881 12.10 12.10 12.15 12.08 12.98 13,164,355 12.384 -6.56%
2015-04-27 0 15.56 15.50 15.56 14.48 15.56 11,293,500 168,139,524 14.888 12.95 12.90 12.95 12.05 12.95 13,570,227 12.390 5.14%
2015-04-24 0 14.80 14.68 14.88 13.88 14.88 11,999,925 172,691,803 14.391 12.32 12.22 12.38 11.55 12.38 14,419,065 11.977 3.64%
2015-04-23 0 14.28 14.28 14.40 14.04 15.00 17,170,754 247,390,257 14.408 11.88 11.88 11.98 11.68 12.48 20,632,314 11.990 0.56%
2015-04-22 0 14.20 14.18 14.30 12.84 14.48 20,143,000 279,409,273 13.871 11.82 11.80 11.90 10.69 12.05 24,203,753 11.544 11.64%
2015-04-21 0 12.72 12.66 12.74 12.32 12.90 14,742,441 187,534,337 12.721 10.59 10.54 10.60 10.25 10.74 17,714,462 10.587 2.58%
2015-04-20 0 12.40 12.36 12.38 12.02 12.80 15,921,000 199,284,460 12.517 10.32 10.29 10.30 10.00 10.65 19,130,614 10.417 -4.17%
2015-04-17 0 12.94 12.84 12.94 12.74 13.50 8,683,000 113,931,130 13.121 10.77 10.69 10.77 10.60 11.24 10,433,460 10.920 -2.85%
2015-04-16 0 13.32 13.24 13.36 12.60 13.50 17,492,245 230,857,849 13.198 11.09 11.02 11.12 10.49 11.24 21,018,616 10.983 2.94%
2015-04-15 0 12.94 12.90 13.00 12.56 13.56 22,467,500 294,755,062 13.119 10.77 10.74 10.82 10.45 11.28 26,996,864 10.918 -6.77%
2015-04-14 0 13.88 13.84 13.88 13.26 14.50 21,507,921 300,819,993 13.986 11.55 11.52 11.55 11.04 12.07 25,843,837 11.640 0.43%
2015-04-13 0 13.82 13.78 13.80 13.78 15.22 48,406,222 704,012,966 14.544 11.50 11.47 11.48 11.47 12.67 58,164,735 12.104 4.22%
2015-04-10 0 13.26 13.20 13.44 11.74 13.44 15,578,500 192,926,796 12.384 11.04 10.99 11.19 9.770 11.19 18,719,067 10.306 10.13%
2015-04-09 0 12.04 11.98 12.06 11.56 13.80 19,969,106 248,316,909 12.435 10.02 9.970 10.04 9.621 11.48 23,994,803 10.349 -3.68%
2015-04-08 0 12.50 12.42 12.50 11.30 14.12 41,323,218 520,110,176 12.586 10.40 10.34 10.40 9.404 11.75 49,653,824 10.475 17.04%
2015-04-02 0 10.68 10.64 10.70 9.200 11.20 14,873,605 156,659,254 10.533 8.888 8.855 8.905 7.656 9.321 17,872,068 8.7656 16.09%
2015-04-01 0 9.200 9.170 9.220 8.930 9.230 6,349,900 57,452,755 9.0478 7.656 7.632 7.673 7.432 7.681 7,630,016 7.5298 3.02%
2015-03-31 0 8.930 8.910 8.970 8.820 8.990 2,696,139 24,080,974 8.9317 7.432 7.415 7.465 7.340 7.482 3,239,671 7.4332 -0.56%
2015-03-30 0 8.980 8.980 8.990 8.880 9.230 4,024,000 36,400,755 9.0459 7.473 7.473 7.482 7.390 7.681 4,835,223 7.5282 0.11%
2015-03-27 0 8.970 8.930 8.970 8.870 9.070 5,100,000 45,671,143 8.9551 7.465 7.432 7.465 7.382 7.548 6,128,141 7.4527 0.90%
2015-03-26 0 8.890 8.880 8.900 8.640 9.280 2,717,200 24,275,989 8.9342 7.398 7.390 7.407 7.190 7.723 3,264,977 7.4353 -3.16%
2015-03-25 0 9.180 9.180 9.240 9.090 9.380 1,312,000 12,071,645 9.2009 7.640 7.640 7.690 7.565 7.806 1,576,494 7.6573 -1.82%
2015-03-24 0 9.350 9.340 9.400 8.810 9.420 3,015,700 27,587,287 9.1479 7.781 7.773 7.823 7.332 7.840 3,623,654 7.6131 4.35%
2015-03-23 0 8.960 8.920 8.950 8.910 9.030 2,311,250 20,668,275 8.9425 7.457 7.423 7.448 7.415 7.515 2,777,189 7.4422 0.56%
2015-03-20 0 8.910 8.900 8.930 8.780 8.990 1,734,200 15,405,368 8.8833 7.415 7.407 7.432 7.307 7.482 2,083,808 7.3929 1.71%
2015-03-19 0 8.760 8.750 8.770 8.720 8.880 875,000 7,673,996 8.7703 7.290 7.282 7.299 7.257 7.390 1,051,397 7.2989 -0.68%
2015-03-18 0 8.820 8.790 8.820 8.570 8.900 3,330,962 29,006,014 8.7080 7.340 7.315 7.340 7.132 7.407 4,002,471 7.2470 2.56%
2015-03-17 0 8.600 8.600 8.610 8.540 8.690 1,519,500 13,084,410 8.6110 7.157 7.157 7.165 7.107 7.232 1,825,826 7.1663 -0.23%
2015-03-16 0 8.620 8.620 8.630 8.450 8.680 2,160,500 18,572,690 8.5965 7.174 7.174 7.182 7.032 7.224 2,596,049 7.1542 0.58%
2015-03-13 0 8.570 8.550 8.570 8.430 8.620 3,215,160 27,534,566 8.5640 7.132 7.116 7.132 7.016 7.174 3,863,324 7.1272 1.30%
2015-03-12 0 8.460 8.440 8.460 8.430 8.490 1,512,000 12,799,288 8.4651 7.041 7.024 7.041 7.016 7.066 1,816,814 7.0449 0.12%
2015-03-11 0 8.450 8.450 8.460 8.380 8.540 1,385,406 11,727,889 8.4653 7.032 7.032 7.041 6.974 7.107 1,664,699 7.0451 -0.35%
2015-03-10 0 8.480 8.420 8.480 8.420 8.510 927,000 7,836,298 8.4534 7.057 7.007 7.057 7.007 7.082 1,113,880 7.0351 0.12%
2015-03-09 0 8.470 8.450 8.470 8.400 8.510 750,406 6,351,002 8.4634 7.049 7.032 7.049 6.991 7.082 901,685 7.0435 0.12%
2015-03-06 0 8.460 8.460 8.480 8.420 8.510 953,000 8,059,615 8.4571 7.041 7.041 7.057 7.007 7.082 1,145,121 7.0382 0.00%
2015-03-05 0 8.460 8.450 8.490 8.440 8.550 844,999 7,162,651 8.4765 7.041 7.032 7.066 7.024 7.116 1,015,348 7.0544 -1.40%
2015-03-04 0 8.580 8.570 8.600 8.320 8.700 1,928,000 16,379,767 8.4957 7.141 7.132 7.157 6.924 7.240 2,316,678 7.0704 2.26%
2015-03-03 0 8.390 8.380 8.400 8.260 8.390 1,300,500 10,811,195 8.3131 6.982 6.974 6.991 6.874 6.982 1,562,676 6.9184 1.45%
2015-03-02 0 8.270 8.270 8.280 8.230 8.340 462,307 3,827,161 8.2784 6.883 6.883 6.891 6.849 6.941 555,506 6.8895 -0.96%
2015-02-27 0 8.350 8.320 8.390 8.310 8.410 823,500 6,874,825 8.3483 6.949 6.924 6.982 6.916 6.999 989,515 6.9477 -0.60%
2015-02-26 0 8.400 8.380 8.400 8.310 8.530 660,000 5,523,055 8.3683 6.991 6.974 6.991 6.916 7.099 793,054 6.9643 -0.83%
2015-02-25 0 8.470 8.430 8.490 8.300 8.520 661,000 5,560,813 8.4127 7.049 7.016 7.066 6.907 7.091 794,255 7.0013 0.95%
2015-02-24 0 8.390 8.360 8.420 8.260 8.550 822,454 6,896,535 8.3853 6.982 6.957 7.007 6.874 7.116 988,258 6.9785 -1.87%
2015-02-23 0 8.550 8.510 8.550 8.470 8.590 441,200 3,753,650 8.5078 7.116 7.082 7.116 7.049 7.149 530,144 7.0804 0.59%
2015-02-18 0 8.500 8.500 8.530 8.470 8.610 226,800 1,937,350 8.5421 7.074 7.074 7.099 7.049 7.165 272,522 7.1090 0.00%
2015-02-17 0 8.500 8.500 8.510 8.490 8.600 641,000 5,456,780 8.5129 7.074 7.074 7.082 7.066 7.157 770,223 7.0847 -0.93%
2015-02-16 0 8.580 8.570 8.580 8.490 8.750 1,333,000 11,521,460 8.6433 7.141 7.132 7.141 7.066 7.282 1,601,728 7.1931 -1.15%
2015-02-13 0 8.680 8.660 8.680 8.410 8.680 2,111,164 18,238,760 8.6392 7.224 7.207 7.224 6.999 7.224 2,536,767 7.1898 3.21%
2015-02-12 0 8.410 8.400 8.410 8.300 8.470 320,000 2,696,690 8.4272 6.999 6.991 6.999 6.907 7.049 384,511 7.0133 -0.24%
2015-02-11 0 8.430 8.360 8.430 8.340 8.550 1,212,268 10,219,949 8.4304 7.016 6.957 7.016 6.941 7.116 1,456,657 7.0160 0.00%
2015-02-10 0 8.430 8.400 8.410 8.120 8.450 2,019,422 16,939,616 8.3883 7.016 6.991 6.999 6.758 7.032 2,426,530 6.9810 3.18%
2015-02-09 0 8.170 8.150 8.180 8.120 8.190 1,108,500 9,040,328 8.1555 6.799 6.783 6.808 6.758 6.816 1,331,969 6.7872 0.00%
2015-02-06 0 8.170 8.160 8.180 8.130 8.190 1,190,064 9,713,792 8.1624 6.799 6.791 6.808 6.766 6.816 1,429,976 6.7930 0.12%
2015-02-05 0 8.160 8.150 8.160 8.140 8.270 1,021,000 8,335,520 8.1641 6.791 6.783 6.791 6.774 6.883 1,226,830 6.7944 0.00%
2015-02-04 0 8.160 8.150 8.180 8.130 8.250 1,288,888 10,518,145 8.1606 6.791 6.783 6.808 6.766 6.866 1,548,723 6.7915 0.12%
2015-02-03 0 8.150 8.140 8.160 8.100 8.190 719,500 5,859,645 8.1441 6.783 6.774 6.791 6.741 6.816 864,549 6.7777 0.74%
2015-02-02 0 8.090 8.090 8.100 8.070 8.260 1,811,773 14,784,069 8.1600 6.733 6.733 6.741 6.716 6.874 2,177,020 6.7910 -1.34%
2015-01-30 0 8.200 8.180 8.220 8.130 8.250 1,792,000 14,660,035 8.1808 6.824 6.808 6.841 6.766 6.866 2,153,260 6.8083 0.12%
2015-01-29 0 8.190 8.190 8.210 8.120 8.340 1,050,208 8,609,070 8.1975 6.816 6.816 6.833 6.758 6.941 1,261,926 6.8222 0.00%
2015-01-28 0 8.190 8.180 8.240 8.160 8.300 1,547,000 12,726,110 8.2263 6.816 6.808 6.858 6.791 6.907 1,858,869 6.8462 -0.85%
2015-01-27 0 8.260 8.240 8.270 8.240 8.480 2,762,000 22,881,444 8.2844 6.874 6.858 6.883 6.858 7.057 3,318,809 6.8945 -1.78%
2015-01-26 0 8.410 8.390 8.430 8.290 8.430 1,768,000 14,839,136 8.3932 6.999 6.982 7.016 6.899 7.016 2,124,422 6.9850 0.36%
2015-01-23 0 8.380 8.370 8.390 8.280 8.400 1,137,406 9,522,866 8.3724 6.974 6.966 6.982 6.891 6.991 1,366,703 6.9678 1.70%
2015-01-22 0 8.240 8.230 8.250 8.120 8.260 2,441,406 20,069,807 8.2206 6.858 6.849 6.866 6.758 6.874 2,933,584 6.8414 0.24%
2015-01-21 0 8.220 8.210 8.220 8.120 8.230 1,170,000 9,604,075 8.2086 6.841 6.833 6.841 6.758 6.849 1,405,868 6.8314 0.49%
2015-01-20 0 8.180 8.140 8.180 8.060 8.200 992,000 8,048,685 8.1136 6.808 6.774 6.808 6.708 6.824 1,191,983 6.7523 1.11%
2015-01-19 0 8.090 8.060 8.100 8.030 8.190 736,000 5,950,954 8.0855 6.733 6.708 6.741 6.683 6.816 884,375 6.7290 -0.37%
2015-01-16 0 8.120 8.120 8.160 8.080 8.270 1,190,604 9,685,924 8.1353 6.758 6.758 6.791 6.724 6.883 1,430,625 6.7704 -0.98%
2015-01-15 0 8.200 8.170 8.210 8.100 8.300 935,642 7,679,747 8.2080 6.824 6.799 6.833 6.741 6.907 1,124,264 6.8309 -1.20%
2015-01-14 0 8.300 8.260 8.300 8.010 8.450 1,358,000 11,279,893 8.3063 6.907 6.874 6.907 6.666 7.032 1,631,768 6.9127 -1.19%
2015-01-13 0 8.400 8.400 8.410 8.230 8.410 610,200 5,078,642 8.3229 6.991 6.991 6.999 6.849 6.999 733,214 6.9265 0.72%
2015-01-12 0 8.340 8.340 8.350 8.220 8.370 797,000 6,637,265 8.3278 6.941 6.941 6.949 6.841 6.966 957,672 6.9306 0.60%
2015-01-09 0 8.290 8.300 8.310 8.220 8.420 1,455,307 12,143,076 8.3440 6.899 6.907 6.916 6.841 7.007 1,748,691 6.9441 0.36%
2015-01-08 0 8.260 8.210 8.260 8.030 8.370 1,468,150 12,003,716 8.1761 6.874 6.833 6.874 6.683 6.966 1,764,124 6.8044 0.49%
2015-01-07 0 8.220 8.200 8.230 8.100 8.250 719,307 5,888,061 8.1857 6.841 6.824 6.849 6.741 6.866 864,317 6.8124 1.11%
2015-01-06 0 8.130 8.110 8.120 8.080 8.220 1,301,005 10,591,235 8.1408 6.766 6.749 6.758 6.724 6.841 1,563,283 6.7750 -0.73%
2015-01-05 0 8.190 8.150 8.190 8.060 8.200 1,268,000 10,277,286 8.1051 6.816 6.783 6.816 6.708 6.824 1,523,624 6.7453 -0.24%
2015-01-02 0 8.210 8.190 8.230 8.180 8.380 1,208,000 9,980,785 8.2622 6.833 6.816 6.849 6.808 6.974 1,451,528 6.8761 -2.03%
2014-12-31 0 8.380 8.340 8.380 8.050 8.420 1,420,500 11,808,976 8.3133 6.974 6.941 6.974 6.699 7.007 1,706,867 6.9185 4.10%
2014-12-30 0 8.050 8.040 8.050 8.000 8.230 720,639 5,801,333 8.0503 6.699 6.691 6.699 6.658 6.849 865,917 6.6996 -0.62%
2014-12-29 0 8.100 8.080 8.110 8.020 8.220 1,438,500 11,648,830 8.0979 6.741 6.724 6.749 6.674 6.841 1,728,496 6.7393 -0.61%
2014-12-24 0 8.150 8.140 8.170 8.130 8.250 391,000 3,198,760 8.1810 6.783 6.774 6.799 6.766 6.866 469,824 6.8084 -0.24%
2014-12-23 0 8.170 8.130 8.160 8.000 8.440 3,188,500 26,069,060 8.1760 6.799 6.766 6.791 6.658 7.024 3,831,290 6.8043 2.51%
2014-12-22 0 7.970 7.970 7.980 7.950 8.030 2,580,505 20,578,729 7.9747 6.633 6.633 6.641 6.616 6.683 3,100,725 6.6367 -0.38%
2014-12-19 0 8.000 7.990 8.000 7.950 8.090 1,666,836 13,369,766 8.0210 6.658 6.649 6.658 6.616 6.733 2,002,864 6.6753 0.00%
2014-12-18 0 8.000 8.000 8.010 8.000 8.240 1,699,000 13,719,480 8.0750 6.658 6.658 6.666 6.658 6.858 2,041,512 6.7203 -2.08%
2014-12-17 0 8.170 8.160 8.190 8.050 8.250 2,409,861 19,631,202 8.1462 6.799 6.791 6.816 6.699 6.866 2,895,680 6.7795 1.49%
2014-12-16 0 8.050 8.050 8.060 8.000 8.200 1,821,582 14,655,775 8.0456 6.699 6.699 6.708 6.658 6.824 2,188,806 6.6958 -2.19%
2014-12-15 0 8.230 8.220 8.280 8.020 8.290 1,254,505 10,317,055 8.2240 6.849 6.841 6.891 6.674 6.899 1,507,409 6.8442 0.73%
2014-12-12 0 8.170 8.160 8.180 7.950 8.270 1,509,846 12,375,569 8.1966 6.799 6.791 6.808 6.616 6.883 1,814,225 6.8214 2.77%
2014-12-11 0 7.950 7.910 7.960 7.800 8.020 3,250,000 25,664,054 7.8966 6.616 6.583 6.625 6.491 6.674 3,905,188 6.5718 -1.36%
2014-12-10 0 8.060 8.050 8.110 7.620 8.110 2,492,000 19,677,268 7.8962 6.708 6.699 6.749 6.342 6.749 2,994,378 6.5714 5.77%
2014-12-09 0 7.620 7.620 7.650 7.420 7.650 5,040,310 38,255,551 7.5899 6.342 6.342 6.367 6.175 6.367 6,056,418 6.3165 2.01%
2014-12-08 0 7.470 7.450 7.500 7.400 8.120 6,176,210 47,662,733 7.7171 6.217 6.200 6.242 6.158 6.758 7,421,311 6.4224 -7.78%
2014-12-05 0 8.100 8.080 8.120 8.050 8.300 1,831,000 14,913,940 8.1452 6.741 6.724 6.758 6.699 6.907 2,200,123 6.7787 -1.22%
2014-12-04 0 8.200 8.180 8.220 8.140 8.360 2,016,911 16,557,804 8.2095 6.824 6.808 6.841 6.774 6.957 2,423,513 6.8322 0.24%
2014-12-03 0 8.180 8.170 8.200 8.160 8.580 1,758,985 14,660,907 8.3349 6.808 6.799 6.824 6.791 7.141 2,113,590 6.9365 -3.99%
2014-12-02 0 8.520 8.500 8.530 8.300 8.560 3,174,000 26,816,315 8.4487 7.091 7.074 7.099 6.907 7.124 3,813,867 7.0313 0.59%
2014-12-01 0 8.470 8.450 8.540 8.140 8.650 1,914,440 16,148,419 8.4351 7.049 7.032 7.107 6.774 7.199 2,300,384 7.0199 -2.64%
2014-11-28 0 8.700 8.640 8.740 8.600 8.880 1,504,000 13,076,390 8.6944 7.240 7.190 7.274 7.157 7.390 1,807,201 7.2357 -2.03%
2014-11-27 0 8.880 8.840 8.890 8.690 8.990 902,500 7,961,840 8.8220 7.390 7.357 7.398 7.232 7.482 1,084,441 7.3419 -0.11%
2014-11-26 0 8.890 8.880 8.890 8.840 9.200 3,652,035 32,595,999 8.9254 7.398 7.390 7.398 7.357 7.656 4,388,272 7.4280 -0.22%
2014-11-25 0 8.910 8.890 8.960 8.570 9.000 2,737,000 24,328,900 8.8889 7.415 7.398 7.457 7.132 7.490 3,288,769 7.3976 4.21%
2014-11-24 0 8.550 8.520 8.580 8.530 8.770 1,758,000 15,166,995 8.6274 7.116 7.091 7.141 7.099 7.299 2,112,406 7.1800 -0.58%
2014-11-21 0 8.600 8.590 8.600 8.530 8.850 1,852,000 15,951,330 8.6130 7.157 7.149 7.157 7.099 7.365 2,225,356 7.1680 -2.27%
2014-11-20 0 8.800 8.790 8.800 8.740 8.940 879,000 7,732,725 8.7972 7.324 7.315 7.324 7.274 7.440 1,056,203 7.3212 -0.23%
2014-11-19 0 8.820 8.780 8.790 8.700 9.100 4,760,500 42,367,938 8.8999 7.340 7.307 7.315 7.240 7.573 5,720,199 7.4067 1.50%
2014-11-18 0 8.690 8.680 8.700 8.670 9.060 2,585,561 22,746,119 8.7974 7.232 7.224 7.240 7.215 7.540 3,106,800 7.3214 -4.08%
2014-11-17 0 9.060 9.010 9.060 9.000 9.300 1,403,000 12,763,485 9.0973 7.540 7.498 7.540 7.490 7.740 1,685,840 7.5710 -2.69%
2014-11-14 0 9.310 9.300 9.340 9.300 9.480 1,791,922 16,731,115 9.3370 7.748 7.740 7.773 7.740 7.890 2,153,167 7.7705 -0.11%
2014-11-13 0 9.320 9.300 9.320 9.220 9.700 4,280,500 40,277,377 9.4095 7.756 7.740 7.756 7.673 8.073 5,143,433 7.8308 1.19%
2014-11-12 0 9.210 9.200 9.230 8.720 9.240 4,645,759 42,179,106 9.0791 7.665 7.656 7.681 7.257 7.690 5,582,327 7.5558 5.62%
2014-11-11 0 8.720 8.720 8.730 8.320 8.810 2,576,000 22,409,685 8.6994 7.257 7.257 7.265 6.924 7.332 3,095,312 7.2399 4.43%
2014-11-10 0 8.350 8.320 8.350 8.300 8.400 1,134,000 9,460,105 8.3422 6.949 6.924 6.949 6.907 6.991 1,362,610 6.9426 1.33%
2014-11-07 0 8.240 8.210 8.250 8.210 8.340 1,362,870 11,231,389 8.2410 6.858 6.833 6.866 6.833 6.941 1,637,619 6.8584 -1.20%
2014-11-06 0 8.340 8.340 8.350 8.290 8.490 1,318,900 11,067,663 8.3916 6.941 6.941 6.949 6.899 7.066 1,584,785 6.9837 -0.95%
2014-11-05 0 8.420 8.420 8.450 8.190 8.520 2,832,050 23,750,660 8.3864 7.007 7.007 7.032 6.816 7.091 3,402,981 6.9794 1.69%
2014-11-04 0 8.280 8.270 8.280 8.110 8.320 1,411,560 11,672,385 8.2691 6.891 6.883 6.891 6.749 6.924 1,696,125 6.8818 1.85%
2014-11-03 0 8.130 8.090 8.150 8.090 8.220 1,226,520 9,991,096 8.1459 6.766 6.733 6.783 6.733 6.841 1,473,782 6.7792 0.37%
2014-10-31 0 8.100 8.080 8.100 8.070 8.280 1,692,000 13,763,239 8.1343 6.741 6.724 6.741 6.716 6.891 2,033,101 6.7696 -1.58%
2014-10-30 0 8.230 8.220 8.230 8.180 8.300 1,320,500 10,877,510 8.2374 6.849 6.841 6.849 6.808 6.907 1,586,708 6.8554 -0.84%
2014-10-29 0 8.300 8.250 8.320 8.180 8.360 1,456,000 12,026,540 8.2600 6.907 6.866 6.924 6.808 6.957 1,749,524 6.8742 0.73%
2014-10-28 0 8.240 8.230 8.280 8.210 8.320 820,000 6,772,975 8.2597 6.858 6.849 6.891 6.833 6.924 985,309 6.8740 0.24%
2014-10-27 0 8.220 8.220 8.240 8.140 8.270 884,000 7,263,296 8.2164 6.841 6.841 6.858 6.774 6.883 1,062,211 6.8379 0.24%
2014-10-24 0 8.200 8.160 8.210 8.150 8.470 1,321,000 10,924,519 8.2699 6.824 6.791 6.833 6.783 7.049 1,587,309 6.8824 -3.30%
2014-10-23 0 8.480 8.420 8.480 8.280 8.660 1,858,000 15,644,645 8.4202 7.057 7.007 7.057 6.891 7.207 2,232,566 7.0075 -2.86%
2014-10-22 0 8.730 8.690 8.730 8.160 8.730 2,884,000 24,422,980 8.4684 7.265 7.232 7.265 6.791 7.265 3,465,404 7.0477 7.51%
2014-10-21 0 8.120 8.060 8.130 8.060 8.270 2,028,000 16,513,150 8.1426 6.758 6.708 6.766 6.708 6.883 2,436,837 6.7765 0.25%
2014-10-20 0 8.100 8.070 8.100 7.910 8.240 1,026,016 8,307,357 8.0967 6.741 6.716 6.741 6.583 6.858 1,232,857 6.7383 2.40%
2014-10-17 0 7.910 7.730 7.940 7.730 8.000 10,167,000 79,888,686 7.8576 6.583 6.433 6.608 6.433 6.658 12,216,629 6.5393 1.28%
2014-10-16 0 7.810 7.790 7.820 7.780 7.940 1,855,200 14,517,437 7.8253 6.500 6.483 6.508 6.475 6.608 2,229,201 6.5124 -2.86%
2014-10-15 0 8.040 8.010 8.020 7.860 8.080 1,887,000 15,025,805 7.9628 6.691 6.666 6.674 6.541 6.724 2,267,412 6.6269 1.39%
2014-10-14 0 7.930 7.910 7.950 7.900 8.020 5,752,700 45,842,011 7.9688 6.600 6.583 6.616 6.575 6.674 6,912,423 6.6318 -1.49%
2014-10-13 0 8.050 8.030 8.040 8.040 8.310 4,615,200 37,520,903 8.1299 6.699 6.683 6.691 6.691 6.916 5,545,607 6.7659 -3.82%
2014-10-10 0 8.370 8.300 8.330 8.210 8.550 2,942,500 24,701,717 8.3948 6.966 6.907 6.932 6.833 7.116 3,535,697 6.9864 -1.30%
2014-10-09 0 8.480 8.460 8.490 8.340 8.600 1,693,008 14,315,722 8.4558 7.057 7.041 7.066 6.941 7.157 2,034,312 7.0371 -0.35%
2014-10-08 0 8.510 8.460 8.510 8.180 8.600 1,542,550 13,069,863 8.4729 7.082 7.041 7.082 6.808 7.157 1,853,522 7.0514 1.67%
2014-10-07 0 8.370 8.370 8.380 8.150 8.600 4,177,000 35,023,710 8.3849 6.966 6.966 6.974 6.783 7.157 5,019,068 6.9781 0.24%
2014-10-06 0 8.350 8.330 8.350 8.190 8.490 3,130,000 25,977,575 8.2995 6.949 6.932 6.949 6.816 7.066 3,760,996 6.9071 1.58%
2014-10-03 0 8.220 8.210 8.220 8.040 8.350 2,974,600 24,274,768 8.1607 6.841 6.833 6.841 6.691 6.949 3,574,268 6.7915 -1.67%
2014-09-30 0 8.360 8.330 8.380 8.100 8.480 2,816,577 23,455,815 8.3278 6.957 6.932 6.974 6.741 7.057 3,384,388 6.9306 1.70%
2014-09-29 0 8.220 8.220 8.290 8.090 8.400 5,399,204 44,780,580 8.2939 6.841 6.841 6.899 6.733 6.991 6,487,663 6.9024 -2.72%
2014-09-26 0 8.450 8.430 8.490 8.310 8.520 1,535,000 12,928,005 8.4222 7.032 7.016 7.066 6.916 7.091 1,844,450 7.0091 -0.35%
2014-09-25 0 8.480 8.470 8.500 8.440 8.700 1,312,600 11,242,918 8.5654 7.057 7.049 7.074 7.024 7.240 1,577,215 7.1283 -2.08%
2014-09-24 0 8.660 8.620 8.650 7.990 8.750 5,248,580 43,899,092 8.3640 7.207 7.174 7.199 6.649 7.282 6,306,674 6.9607 4.09%
2014-09-23 0 8.320 8.270 8.330 8.210 8.390 1,505,000 12,449,260 8.2719 6.924 6.883 6.932 6.833 6.982 1,808,402 6.8841 -0.24%
2014-09-22 0 8.340 8.320 8.340 8.250 8.490 2,175,234 18,123,188 8.3316 6.941 6.924 6.941 6.866 7.066 2,613,753 6.9338 -1.77%
2014-09-19 0 8.490 8.490 8.500 8.390 8.560 2,452,000 20,816,840 8.4897 7.066 7.066 7.074 6.982 7.124 2,946,314 7.0654 0.95%
2014-09-18 0 8.410 8.380 8.450 8.270 8.530 2,959,443 24,906,034 8.4158 6.999 6.974 7.032 6.883 7.099 3,556,056 7.0038 -1.98%
2014-09-17 0 8.580 8.550 8.580 8.110 8.650 4,489,322 38,008,965 8.4665 7.141 7.116 7.141 6.749 7.199 5,394,352 7.0461 7.12%
2014-09-16 0 8.010 8.000 8.030 7.950 8.100 1,682,000 13,474,565 8.0110 6.666 6.658 6.683 6.616 6.741 2,021,085 6.6670 -0.50%
2014-09-15 0 8.050 8.010 8.050 7.900 8.060 2,184,065 17,500,738 8.0129 6.699 6.666 6.699 6.575 6.708 2,624,364 6.6686 1.90%
2014-09-12 0 7.900 7.890 7.930 7.830 8.120 2,315,013 18,491,274 7.9875 6.575 6.566 6.600 6.516 6.758 2,781,711 6.6474 -0.75%
2014-09-11 0 7.960 7.940 7.960 7.930 8.160 2,317,566 18,538,327 7.9991 6.625 6.608 6.625 6.600 6.791 2,784,779 6.6570 -2.45%
2014-09-10 0 8.160 8.120 8.180 7.700 8.240 5,938,500 47,323,720 7.9690 6.791 6.758 6.808 6.408 6.858 7,135,679 6.6320 5.29%
2014-09-08 0 7.750 7.750 7.790 7.680 7.810 1,509,000 11,693,210 7.7490 6.450 6.450 6.483 6.391 6.500 1,813,209 6.4489 0.26%
2014-09-05 0 7.730 7.680 7.760 7.620 7.840 2,124,000 16,372,310 7.7082 6.433 6.391 6.458 6.342 6.525 2,552,190 6.4150 -0.51%
2014-09-04 0 7.770 7.760 7.810 7.660 7.900 2,750,670 21,473,082 7.8065 6.466 6.458 6.500 6.375 6.575 3,305,195 6.4968 -0.64%
2014-09-03 0 7.820 7.810 7.820 7.430 7.930 5,862,000 44,907,763 7.6608 6.508 6.500 6.508 6.183 6.600 7,043,757 6.3755 5.25%
2014-09-02 0 7.430 7.420 7.430 7.420 7.600 2,549,787 19,095,716 7.4891 6.183 6.175 6.183 6.175 6.325 3,063,815 6.2327 -0.13%
2014-09-01 0 7.440 7.430 7.440 7.430 7.590 1,047,000 7,839,560 7.4876 6.192 6.183 6.192 6.183 6.317 1,258,071 6.2314 -2.36%
2014-08-29 0 7.620 7.620 7.680 7.300 7.690 3,561,000 26,990,055 7.5793 6.342 6.342 6.391 6.075 6.400 4,278,884 6.3077 7.17%
2014-08-28 0 7.110 7.100 7.140 7.080 7.420 2,106,789 15,248,201 7.2376 5.917 5.909 5.942 5.892 6.175 2,531,510 6.0234 -1.93%
2014-08-27 0 7.250 7.230 7.250 7.170 7.370 1,495,000 10,863,630 7.2666 6.034 6.017 6.034 5.967 6.134 1,796,386 6.0475 -1.63%
2014-08-26 0 7.370 7.350 7.360 7.350 7.410 869,000 6,409,975 7.3763 6.134 6.117 6.125 6.117 6.167 1,044,187 6.1387 -0.27%
2014-08-25 0 7.390 7.360 7.400 7.320 7.460 731,000 5,403,870 7.3924 6.150 6.125 6.158 6.092 6.208 878,367 6.1522 0.41%
2014-08-22 0 7.360 7.360 7.380 7.300 7.520 1,312,053 9,674,654 7.3737 6.125 6.125 6.142 6.075 6.258 1,576,558 6.1366 -2.13%
2014-08-21 0 7.520 7.510 7.520 7.460 7.630 389,164 2,925,149 7.5165 6.258 6.250 6.258 6.208 6.350 467,618 6.2554 -1.96%
2014-08-20 0 7.670 7.660 7.670 7.390 7.690 2,305,010 17,537,360 7.6084 6.383 6.375 6.383 6.150 6.400 2,769,691 6.3319 2.95%
2014-08-19 0 7.450 7.420 7.450 7.240 7.450 1,236,000 9,106,515 7.3677 6.200 6.175 6.200 6.025 6.200 1,485,173 6.1316 3.76%
2014-08-18 0 7.180 7.170 7.200 7.110 7.310 2,607,000 18,774,785 7.2017 5.975 5.967 5.992 5.917 6.084 3,132,561 5.9934 0.28%
2014-08-15 0 7.160 7.150 7.170 7.110 7.180 1,634,546 11,680,557 7.1461 5.959 5.950 5.967 5.917 5.975 1,964,064 5.9471 -0.14%
2014-08-14 0 7.170 7.170 7.180 7.070 7.220 1,428,000 10,229,681 7.1636 5.967 5.967 5.975 5.884 6.009 1,715,879 5.9618 -0.69%
2014-08-13 0 7.220 7.190 7.220 7.150 7.250 1,404,000 10,091,890 7.1880 6.009 5.984 6.009 5.950 6.034 1,687,041 5.9820 -0.14%
2014-08-12 0 7.230 7.220 7.240 7.080 7.300 4,991,000 36,116,400 7.2363 6.017 6.009 6.025 5.892 6.075 5,997,167 6.0222 0.28%
2014-08-11 0 7.210 7.210 7.230 7.200 7.370 802,500 5,819,595 7.2518 6.000 6.000 6.017 5.992 6.134 964,281 6.0352 -1.10%
2014-08-08 0 7.290 7.250 7.300 7.130 7.360 1,088,000 7,900,915 7.2619 6.067 6.034 6.075 5.934 6.125 1,307,337 6.0435 -0.95%
2014-08-07 0 7.360 7.360 7.370 7.070 7.400 6,932,260 49,514,327 7.1426 6.125 6.125 6.134 5.884 6.158 8,329,778 5.9443 3.37%
2014-08-06 0 7.120 7.100 7.120 6.820 7.120 1,194,000 8,444,105 7.0721 5.925 5.909 5.925 5.676 5.925 1,434,706 5.8856 0.42%
2014-08-05 0 7.090 7.060 7.090 6.880 7.100 7,365,200 51,607,408 7.0069 5.900 5.876 5.900 5.726 5.909 8,849,997 5.8313 0.85%
2014-08-04 0 7.030 7.020 7.070 6.920 7.100 1,898,000 13,286,670 7.0004 5.851 5.842 5.884 5.759 5.909 2,280,630 5.8259 0.86%
2014-08-01 0 6.970 6.970 6.980 6.900 7.050 2,958,000 20,647,281 6.9801 5.801 5.801 5.809 5.742 5.867 3,554,322 5.8091 -0.71%
2014-07-31 0 7.020 7.020 7.030 6.980 7.030 3,474,000 24,370,645 7.0152 5.842 5.842 5.851 5.809 5.851 4,174,345 5.8382 -0.28%
2014-07-30 0 7.040 7.030 7.040 6.830 7.110 3,970,000 27,807,950 7.0045 5.859 5.851 5.859 5.684 5.917 4,770,337 5.8293 3.07%
2014-07-29 0 6.830 6.820 6.830 6.770 6.910 1,900,500 12,995,085 6.8377 5.684 5.676 5.684 5.634 5.751 2,283,634 5.6905 -0.58%
2014-07-28 0 6.870 6.850 6.870 6.760 6.900 1,062,500 7,254,410 6.8277 5.717 5.701 5.717 5.626 5.742 1,276,696 5.6822 0.88%
2014-07-25 0 6.810 6.810 6.830 6.800 6.990 1,525,000 10,468,900 6.8649 5.667 5.667 5.684 5.659 5.817 1,832,434 5.7131 -0.15%
2014-07-24 0 6.820 6.810 6.820 6.770 6.900 2,573,500 17,521,210 6.8083 5.676 5.667 5.676 5.634 5.742 3,092,308 5.6661 -1.02%
2014-07-23 0 6.890 6.880 6.900 6.780 6.930 5,130,000 35,267,995 6.8749 5.734 5.726 5.742 5.642 5.767 6,164,189 5.7214 0.88%
2014-07-22 0 6.830 6.830 6.840 6.800 7.020 6,538,000 45,104,097 6.8988 5.684 5.684 5.692 5.659 5.842 7,856,036 5.7413 -3.26%
2014-07-21 0 7.060 7.050 7.070 7.020 7.190 718,000 5,074,313 7.0673 5.876 5.867 5.884 5.842 5.984 862,746 5.8816 0.14%
2014-07-18 0 7.050 7.050 7.090 7.030 7.200 1,104,000 7,821,865 7.0850 5.867 5.867 5.900 5.851 5.992 1,326,562 5.8963 -2.89%
2014-07-17 0 7.260 7.240 7.260 7.150 7.310 1,560,000 11,286,290 7.2348 6.042 6.025 6.042 5.950 6.084 1,874,490 6.0210 0.97%
2014-07-16 0 7.190 7.170 7.190 7.090 7.240 1,027,752 7,378,924 7.1797 5.984 5.967 5.984 5.900 6.025 1,234,943 5.9751 0.28%
2014-07-15 0 7.170 7.170 7.200 6.900 7.400 3,215,000 22,945,450 7.1370 5.967 5.967 5.992 5.742 6.158 3,863,132 5.9396 3.91%
2014-07-14 0 6.900 6.880 6.910 6.860 6.980 2,144,000 14,789,560 6.8981 5.742 5.726 5.751 5.709 5.809 2,576,222 5.7408 0.00%
2014-07-11 0 6.900 6.900 6.930 6.900 7.030 2,704,200 18,758,456 6.9368 5.742 5.742 5.767 5.742 5.851 3,249,357 5.7730 -1.15%
2014-07-10 0 6.980 6.970 6.980 6.960 7.130 3,176,719 22,175,459 6.9806 5.809 5.801 5.809 5.792 5.934 3,817,134 5.8095 -1.13%
2014-07-09 0 7.060 7.060 7.080 7.000 7.210 2,520,000 17,824,065 7.0730 5.876 5.876 5.892 5.826 6.000 3,028,023 5.8864 -2.75%
2014-07-08 0 7.260 7.260 7.270 7.190 7.350 3,934,000 28,622,330 7.2756 6.042 6.042 6.050 5.984 6.117 4,727,080 6.0550 -0.41%
2014-07-07 0 7.290 7.280 7.300 7.210 7.300 4,660,000 33,949,675 7.2853 6.067 6.059 6.075 6.000 6.075 5,599,439 6.0630 0.28%
2014-07-04 0 7.270 7.260 7.270 7.250 7.380 2,554,000 18,641,655 7.2990 6.050 6.042 6.050 6.034 6.142 3,068,877 6.0744 -1.76%
2014-07-03 0 7.400 7.400 7.420 7.300 7.470 1,156,000 8,518,090 7.3686 6.158 6.158 6.175 6.075 6.217 1,389,045 6.1323 0.95%
2014-07-02 0 7.330 7.310 7.340 7.190 7.490 3,006,147 22,006,355 7.3205 6.100 6.084 6.109 5.984 6.233 3,612,175 6.0923 2.81%
2014-06-30 0 7.130 7.110 7.130 7.060 7.150 1,713,000 12,200,590 7.1224 5.934 5.917 5.934 5.876 5.950 2,058,334 5.9274 -0.28%
2014-06-27 0 7.150 7.140 7.160 6.900 7.170 4,552,100 32,216,140 7.0772 5.950 5.942 5.959 5.742 5.967 5,469,786 5.8898 3.17%
2014-06-26 0 6.930 6.910 6.930 6.900 6.980 965,000 6,696,645 6.9395 5.767 5.751 5.767 5.742 5.809 1,159,540 5.7753 0.58%
2014-06-25 0 6.890 6.860 6.880 6.760 7.060 3,398,000 23,396,571 6.8854 5.734 5.709 5.726 5.626 5.876 4,083,024 5.7302 1.47%
2014-06-24 0 6.790 6.790 6.810 6.750 6.950 3,181,000 21,643,176 6.8039 5.651 5.651 5.667 5.618 5.784 3,822,278 5.6624 -0.44%
2014-06-23 0 6.820 6.780 6.820 6.750 6.950 1,763,235 12,065,918 6.8431 5.676 5.642 5.676 5.618 5.784 2,118,697 5.6950 -2.43%
2014-06-20 0 6.990 6.960 7.000 6.800 7.080 2,241,683 15,616,498 6.9664 5.817 5.792 5.826 5.659 5.892 2,693,598 5.7976 2.64%
2014-06-19 0 6.810 6.800 6.820 6.760 6.910 1,665,500 11,318,790 6.7960 5.667 5.659 5.676 5.626 5.751 2,001,259 5.6558 -0.73%
2014-06-18 0 6.860 6.830 6.870 6.830 6.950 2,087,836 14,347,788 6.8721 5.709 5.684 5.717 5.684 5.784 2,508,736 5.7191 -0.64%
2014-06-17 0 7.080 7.070 7.100 7.010 7.130 3,245,500 22,909,330 7.0588 5.746 5.738 5.762 5.689 5.786 3,999,149 5.7286 -0.84%
2014-06-16 0 7.140 7.130 7.150 6.910 7.150 2,703,500 19,094,395 7.0628 5.794 5.786 5.803 5.608 5.803 3,331,290 5.7318 2.29%
2014-06-13 0 6.980 6.970 6.980 6.850 6.980 1,317,000 9,108,012 6.9157 5.665 5.656 5.665 5.559 5.665 1,622,825 5.6124 0.72%
2014-06-12 0 6.930 6.930 6.950 6.730 6.950 2,284,000 15,626,780 6.8418 5.624 5.624 5.640 5.462 5.640 2,814,376 5.5525 2.06%
2014-06-11 0 6.790 6.780 6.790 6.730 6.900 2,200,000 14,883,625 6.7653 5.510 5.502 5.510 5.462 5.600 2,710,870 5.4903 1.34%
2014-06-10 0 6.700 6.670 6.700 6.610 6.750 1,721,500 11,519,769 6.6917 5.437 5.413 5.437 5.364 5.478 2,121,256 5.4306 -0.74%
2014-06-09 0 6.750 6.720 6.750 6.490 6.840 2,866,770 19,166,613 6.6858 5.478 5.454 5.478 5.267 5.551 3,532,473 5.4258 4.33%
2014-06-06 0 6.470 6.460 6.500 6.430 6.540 3,875,000 25,091,298 6.4752 5.251 5.243 5.275 5.218 5.308 4,774,828 5.2549 -0.31%
2014-06-05 0 6.490 6.490 6.530 6.450 6.550 3,025,284 19,651,240 6.4957 5.267 5.267 5.299 5.234 5.316 3,727,796 5.2715 -0.31%
2014-06-04 0 6.510 6.490 6.510 6.490 6.570 2,836,000 18,468,390 6.5121 5.283 5.267 5.283 5.267 5.332 3,494,558 5.2849 -0.46%
2014-06-03 0 6.540 6.510 6.550 6.500 6.600 4,054,000 26,478,465 6.5314 5.308 5.283 5.316 5.275 5.356 4,995,394 5.3006 -0.91%
2014-05-30 0 6.600 6.530 6.570 6.400 6.600 5,936,700 38,572,479 6.4973 5.356 5.299 5.332 5.194 5.356 7,315,283 5.2729 3.29%
2014-05-29 0 6.390 6.390 6.400 6.320 6.530 3,918,000 25,044,422 6.3921 5.186 5.186 5.194 5.129 5.299 4,827,813 5.1875 1.59%
2014-05-28 0 6.290 6.290 6.310 6.260 6.400 2,578,100 16,267,121 6.3097 5.105 5.105 5.121 5.080 5.194 3,176,770 5.1206 -1.26%
2014-05-27 0 6.370 6.360 6.380 6.290 6.450 1,332,000 8,481,000 6.3671 5.170 5.161 5.178 5.105 5.234 1,641,309 5.1672 0.00%
2014-05-26 0 6.370 6.350 6.380 6.200 6.400 1,437,000 9,091,054 6.3264 5.170 5.153 5.178 5.032 5.194 1,770,691 5.1342 2.41%
2014-05-23 0 6.220 6.200 6.230 6.160 6.350 2,691,300 16,792,470 6.2395 5.048 5.032 5.056 4.999 5.153 3,316,257 5.0637 -1.43%
2014-05-22 0 6.310 6.300 6.310 6.080 6.320 1,693,000 10,504,445 6.2046 5.121 5.113 5.121 4.934 5.129 2,086,138 5.0354 3.44%
2014-05-21 0 6.100 6.100 6.110 5.870 6.130 3,165,000 19,099,809 6.0347 4.950 4.950 4.959 4.764 4.975 3,899,956 4.8974 2.87%
2014-05-20 0 5.930 5.920 5.930 5.820 5.960 1,458,500 8,639,312 5.9234 4.812 4.804 4.812 4.723 4.837 1,797,184 4.8071 1.02%
2014-05-19 0 5.870 5.860 5.880 5.830 5.940 1,076,000 6,324,905 5.8782 4.764 4.756 4.772 4.731 4.821 1,325,862 4.7704 0.00%
2014-05-16 0 5.870 5.860 5.870 5.830 5.950 2,811,900 16,520,197 5.8751 4.764 4.756 4.764 4.731 4.829 3,464,862 4.7679 -0.68%
2014-05-15 0 5.910 5.910 5.930 5.840 5.960 3,252,000 19,157,682 5.8910 4.796 4.796 4.812 4.739 4.837 4,007,159 4.7809 0.34%
2014-05-14 0 5.890 5.890 5.900 5.760 5.970 1,971,000 11,547,769 5.8588 4.780 4.780 4.788 4.675 4.845 2,428,693 4.7547 3.51%
2014-05-13 0 5.690 5.680 5.690 5.680 5.850 4,225,900 24,251,214 5.7387 4.618 4.610 4.618 4.610 4.748 5,207,212 4.6572 -3.40%
2014-05-12 0 5.890 5.890 5.900 5.800 5.940 1,454,000 8,577,327 5.8991 4.780 4.780 4.788 4.707 4.821 1,791,639 4.7874 -0.17%
2014-05-09 0 5.900 5.880 5.920 5.700 5.920 3,256,610 19,070,418 5.8559 4.788 4.772 4.804 4.626 4.804 4,012,839 4.7524 4.98%
2014-05-08 0 5.620 5.610 5.650 5.590 5.940 3,249,100 18,735,276 5.7663 4.561 4.553 4.585 4.537 4.821 4,003,585 4.6796 -4.75%
2014-05-07 0 5.900 5.900 5.910 5.810 5.930 3,103,560 18,299,687 5.8964 4.788 4.788 4.796 4.715 4.812 3,824,249 4.7852 1.37%
2014-05-05 0 5.820 5.820 5.840 5.810 6.000 2,306,981 13,562,644 5.8790 4.723 4.723 4.739 4.715 4.869 2,842,693 4.7711 -1.19%
2014-05-02 0 5.890 5.880 5.890 5.850 6.190 2,631,000 15,734,605 5.9805 4.780 4.772 4.780 4.748 5.023 3,241,954 4.8534 -0.34%
2014-04-30 0 5.910 5.900 5.940 5.890 6.190 5,498,500 32,865,330 5.9771 4.796 4.788 4.821 4.780 5.023 6,775,327 4.8507 -3.59%
2014-04-29 0 6.130 6.120 6.140 6.100 6.200 2,130,000 13,088,406 6.1448 4.975 4.967 4.983 4.950 5.032 2,624,615 4.9868 -0.65%
2014-04-28 0 6.170 6.170 6.210 6.040 6.410 2,588,500 16,034,090 6.1944 5.007 5.007 5.040 4.902 5.202 3,189,585 5.0270 -3.44%
2014-04-25 0 6.390 6.360 6.400 6.360 6.590 2,792,500 17,989,009 6.4419 5.186 5.161 5.194 5.161 5.348 3,440,957 5.2279 -1.99%
2014-04-24 0 6.520 6.520 6.530 6.440 6.550 3,287,000 21,363,030 6.4992 5.291 5.291 5.299 5.226 5.316 4,050,286 5.2744 0.15%
2014-04-23 0 6.510 6.500 6.520 6.400 6.600 2,972,000 19,301,945 6.4946 5.283 5.275 5.291 5.194 5.356 3,662,139 5.2707 0.62%
2014-04-22 0 6.470 6.450 6.470 6.370 6.610 4,753,000 30,792,210 6.4785 5.251 5.234 5.251 5.170 5.364 5,856,711 5.2576 -1.07%
2014-04-17 0 6.540 6.500 6.540 6.240 6.620 4,247,500 27,326,435 6.4335 5.308 5.275 5.308 5.064 5.372 5,233,827 5.2211 3.32%
2014-04-16 0 6.330 6.330 6.340 6.100 6.360 2,369,684 14,797,965 6.2447 5.137 5.137 5.145 4.950 5.161 2,919,957 5.0679 1.61%
2014-04-15 0 6.230 6.220 6.230 6.220 6.390 1,642,237 10,324,123 6.2866 5.056 5.048 5.056 5.048 5.186 2,023,587 5.1019 -1.74%
2014-04-14 0 6.340 6.340 6.360 6.300 6.480 4,401,390 27,981,954 6.3575 5.145 5.145 5.161 5.113 5.259 5,423,453 5.1594 -1.09%
2014-04-11 0 6.410 6.400 6.430 6.320 6.540 7,194,379 46,114,669 6.4098 5.202 5.194 5.218 5.129 5.308 8,865,012 5.2019 0.94%
2014-04-10 0 6.350 6.340 6.400 6.170 6.540 8,532,990 54,124,500 6.3430 5.153 5.145 5.194 5.007 5.308 10,514,467 5.1476 3.08%
2014-04-09 0 6.160 6.120 6.140 6.130 6.410 7,776,600 48,832,399 6.2794 4.999 4.967 4.983 4.975 5.202 9,582,433 5.0960 -0.81%
2014-04-08 0 6.210 6.210 6.240 6.170 6.410 7,426,500 46,586,095 6.2730 5.040 5.040 5.064 5.007 5.202 9,151,035 5.0908 -3.57%
2014-04-07 0 6.440 6.430 6.480 6.430 6.920 2,707,000 17,851,140 6.5944 5.226 5.218 5.259 5.218 5.616 3,335,602 5.3517 -6.67%
2014-04-04 0 6.900 6.900 6.940 6.820 6.950 4,391,000 30,306,486 6.9020 5.600 5.600 5.632 5.535 5.640 5,410,650 5.6013 0.15%
2014-04-03 0 6.890 6.900 6.910 6.810 7.310 4,350,000 30,150,770 6.9312 5.592 5.600 5.608 5.527 5.932 5,360,129 5.6250 -5.62%
2014-04-02 0 7.300 7.260 7.300 6.920 7.370 5,854,196 42,427,787 7.2474 5.924 5.892 5.924 5.616 5.981 7,213,620 5.8816 5.04%
2014-04-01 0 6.950 6.930 6.970 6.780 7.000 3,086,524 21,438,027 6.9457 5.640 5.624 5.656 5.502 5.681 3,803,257 5.6368 1.02%
2014-03-31 0 6.880 6.840 6.890 6.630 6.890 3,236,000 21,855,899 6.7540 5.583 5.551 5.592 5.381 5.592 3,987,443 5.4812 1.18%
2014-03-28 0 6.800 6.770 6.810 6.550 6.900 5,196,404 35,280,557 6.7894 5.519 5.494 5.527 5.316 5.600 6,403,080 5.5099 4.13%
2014-03-27 0 6.530 6.520 6.550 6.510 7.060 8,117,500 54,067,330 6.6606 5.299 5.291 5.316 5.283 5.730 10,002,494 5.4054 -4.53%
2014-03-26 0 6.840 6.830 6.880 6.800 7.400 4,948,500 34,473,695 6.9665 5.551 5.543 5.583 5.519 6.005 6,097,609 5.6536 -7.32%
2014-03-25 0 7.380 7.350 7.380 7.190 7.900 7,681,500 57,199,209 7.4464 5.989 5.965 5.989 5.835 6.411 9,465,249 6.0431 -7.98%
2014-03-24 0 8.020 7.990 8.050 7.950 8.240 1,777,040 14,436,921 8.1241 6.509 6.484 6.533 6.452 6.687 2,189,693 6.5931 -1.35%
2014-03-21 0 8.130 8.130 8.200 8.110 8.300 2,630,100 21,555,040 8.1955 6.598 6.598 6.655 6.582 6.736 3,240,845 6.6511 -0.85%
2014-03-20 0 8.200 8.180 8.200 8.050 8.590 4,819,680 39,845,369 8.2672 6.655 6.638 6.655 6.533 6.971 5,938,875 6.7092 2.24%
2014-03-19 0 8.020 8.010 8.020 7.870 8.020 2,567,333 20,356,307 7.9290 6.509 6.500 6.509 6.387 6.509 3,163,503 6.4347 2.17%
2014-03-18 0 7.850 7.810 7.850 7.600 7.920 1,329,000 10,468,310 7.8768 6.371 6.338 6.371 6.168 6.427 1,637,612 6.3924 3.15%
2014-03-17 0 7.610 7.610 7.650 7.550 7.890 1,186,162 9,105,019 7.6760 6.176 6.176 6.208 6.127 6.403 1,461,605 6.2295 -3.67%
2014-03-14 0 7.900 7.860 7.900 7.750 7.940 4,117,918 32,532,636 7.9003 6.411 6.379 6.411 6.289 6.444 5,074,155 6.4114 -0.63%
2014-03-13 0 7.950 7.930 7.950 7.890 8.010 3,296,678 26,260,570 7.9658 6.452 6.436 6.452 6.403 6.500 4,062,212 6.4646 -0.38%
2014-03-12 0 7.980 7.980 8.000 7.880 8.040 2,035,500 16,241,145 7.9789 6.476 6.476 6.492 6.395 6.525 2,508,171 6.4753 -1.36%
2014-03-11 0 8.090 8.060 8.090 7.900 8.100 2,398,000 19,259,427 8.0315 6.565 6.541 6.565 6.411 6.574 2,954,848 6.5179 -0.61%
2014-03-10 0 8.140 8.080 8.150 7.900 8.150 3,001,168 24,200,103 8.0636 6.606 6.557 6.614 6.411 6.614 3,698,080 6.5440 -0.49%
2014-03-07 0 8.180 8.180 8.190 7.940 8.200 3,675,326 29,868,262 8.1267 6.638 6.638 6.647 6.444 6.655 4,528,787 6.5952 3.15%
2014-03-06 0 7.930 7.890 7.930 7.810 7.970 3,132,400 24,686,464 7.8810 6.436 6.403 6.436 6.338 6.468 3,859,786 6.3958 0.38%
2014-03-05 0 7.900 7.880 7.900 7.650 7.900 2,672,896 20,932,663 7.8315 6.411 6.395 6.411 6.208 6.411 3,293,579 6.3556 3.13%
2014-03-04 0 7.660 7.640 7.680 7.580 7.800 2,889,914 22,182,026 7.6757 6.216 6.200 6.233 6.152 6.330 3,560,991 6.2292 -0.26%
2014-03-03 0 7.680 7.680 7.690 7.640 7.890 1,767,539 13,701,920 7.7520 6.233 6.233 6.241 6.200 6.403 2,177,986 6.2911 -1.92%
2014-02-28 0 7.830 7.800 7.860 7.730 7.960 5,325,462 41,685,387 7.8276 6.354 6.330 6.379 6.273 6.460 6,562,107 6.3524 2.22%
2014-02-27 0 7.660 7.650 7.660 7.580 7.690 1,765,000 13,487,052 7.6414 6.216 6.208 6.216 6.152 6.241 2,174,857 6.2014 -0.65%
2014-02-26 0 7.710 7.700 7.710 7.620 7.770 2,200,000 16,971,385 7.7143 6.257 6.249 6.257 6.184 6.306 2,710,870 6.2605 1.18%
2014-02-25 0 7.620 7.610 7.630 7.500 7.740 1,459,269 11,102,124 7.6080 6.184 6.176 6.192 6.087 6.281 1,798,131 6.1743 -2.31%
2014-02-24 0 7.800 7.790 7.800 7.700 7.850 2,907,290 22,422,327 7.7124 6.330 6.322 6.330 6.249 6.371 3,582,402 6.2590 1.04%
2014-02-21 0 7.720 7.660 7.720 7.520 7.720 3,213,626 24,494,407 7.6220 6.265 6.216 6.265 6.103 6.265 3,959,874 6.1857 2.66%
2014-02-20 0 7.520 7.520 7.530 7.430 7.700 2,536,500 19,090,541 7.5263 6.103 6.103 6.111 6.030 6.249 3,125,510 6.1080 -3.34%
2014-02-19 0 7.780 7.750 7.790 7.710 7.830 1,033,000 8,028,025 7.7716 6.314 6.289 6.322 6.257 6.354 1,272,877 6.3070 -0.77%
2014-02-18 0 7.840 7.820 7.840 7.770 7.950 610,000 4,801,550 7.8714 6.363 6.346 6.363 6.306 6.452 751,650 6.3880 -0.76%
2014-02-17 0 7.900 7.880 7.900 7.880 7.940 1,750,000 13,829,477 7.9026 6.411 6.395 6.411 6.395 6.444 2,156,374 6.4133 0.13%
2014-02-14 0 7.890 7.870 7.890 7.740 7.960 1,479,500 11,654,660 7.8774 6.403 6.387 6.403 6.281 6.460 1,823,060 6.3929 2.33%
2014-02-13 0 7.710 7.700 7.710 7.580 7.870 3,064,000 23,777,190 7.7602 6.257 6.249 6.257 6.152 6.387 3,775,503 6.2978 -2.03%
2014-02-12 0 7.870 7.870 7.880 7.800 7.990 3,383,000 26,637,581 7.8740 6.387 6.387 6.395 6.330 6.484 4,168,579 6.3901 0.64%
2014-02-11 0 7.820 7.820 7.830 7.770 7.880 820,268 6,419,001 7.8255 6.346 6.346 6.354 6.306 6.395 1,010,745 6.3508 -0.76%
2014-02-10 0 7.880 7.860 7.880 7.780 8.050 2,841,046 22,408,425 7.8874 6.395 6.379 6.395 6.314 6.533 3,500,776 6.4010 1.94%
2014-02-07 0 7.730 7.720 7.740 7.700 7.900 3,031,291 23,637,556 7.7979 6.273 6.265 6.281 6.249 6.411 3,735,198 6.3283 0.39%
2014-02-06 0 7.700 7.690 7.700 7.660 7.830 1,777,000 13,739,535 7.7319 6.249 6.241 6.249 6.216 6.354 2,189,644 6.2748 0.52%
2014-02-05 0 7.660 7.650 7.710 7.650 7.980 3,226,100 25,260,056 7.8299 6.216 6.208 6.257 6.208 6.476 3,975,244 6.3543 -2.30%
2014-02-04 0 7.840 7.810 7.840 7.800 7.970 2,406,500 18,988,360 7.8904 6.363 6.338 6.363 6.330 6.468 2,965,322 6.4035 -3.80%
2014-01-30 0 8.150 8.100 8.150 7.940 8.180 1,374,800 11,070,209 8.0522 6.614 6.574 6.614 6.444 6.638 1,694,047 6.5348 -0.61%
2014-01-29 0 8.200 8.190 8.200 7.930 8.250 3,245,007 26,263,402 8.0935 6.655 6.647 6.655 6.436 6.695 3,998,542 6.5682 4.33%
2014-01-28 0 7.860 7.850 7.890 7.660 8.110 4,261,502 33,989,212 7.9759 6.379 6.371 6.403 6.216 6.582 5,251,081 6.4728 2.61%
2014-01-27 0 7.660 7.630 7.660 7.590 8.200 3,940,500 30,419,709 7.7198 6.216 6.192 6.216 6.160 6.655 4,855,538 6.2650 -6.70%
2014-01-24 0 8.210 8.200 8.230 8.200 8.400 2,298,167 18,982,965 8.2600 6.663 6.655 6.679 6.655 6.817 2,831,833 6.7034 -1.68%
2014-01-23 0 8.350 8.330 8.360 8.270 8.400 1,812,072 15,109,566 8.3383 6.776 6.760 6.785 6.711 6.817 2,232,860 6.7669 -0.36%
2014-01-22 0 8.380 8.340 8.390 8.290 8.520 3,577,000 29,946,398 8.3719 6.801 6.768 6.809 6.728 6.914 4,407,628 6.7942 0.48%
2014-01-21 0 8.340 8.300 8.350 8.250 8.470 1,719,014 14,343,091 8.3438 6.768 6.736 6.776 6.695 6.874 2,118,192 6.7714 -1.07%
2014-01-20 0 8.430 8.350 8.430 8.200 8.660 1,593,000 13,472,585 8.4574 6.841 6.776 6.841 6.655 7.028 1,962,916 6.8636 -1.17%
2014-01-17 0 8.530 8.520 8.540 8.480 8.760 2,735,534 23,594,194 8.6251 6.923 6.914 6.931 6.882 7.109 3,370,762 6.9997 0.71%
2014-01-16 0 8.470 8.420 8.470 8.250 8.590 3,947,000 32,978,630 8.3554 6.874 6.833 6.874 6.695 6.971 4,863,547 6.7808 3.29%
2014-01-15 0 8.200 8.190 8.200 7.850 8.230 4,002,000 32,704,380 8.1720 6.655 6.647 6.655 6.371 6.679 4,931,319 6.6320 3.54%
2014-01-14 0 7.920 7.900 7.940 7.790 7.940 2,067,181 16,288,910 7.8798 6.427 6.411 6.444 6.322 6.444 2,547,209 6.3948 -2.94%
2014-01-13 0 8.160 8.160 8.170 7.600 8.190 3,403,802 27,171,908 7.9828 6.622 6.622 6.630 6.168 6.647 4,194,211 6.4784 7.09%
2014-01-10 0 7.620 7.610 7.620 7.310 7.670 2,013,399 15,224,307 7.5615 6.184 6.176 6.184 5.932 6.225 2,480,938 6.1365 2.97%
2014-01-09 0 7.400 7.370 7.410 7.290 7.440 1,207,349 8,890,692 7.3638 6.005 5.981 6.014 5.916 6.038 1,487,712 5.9761 -0.40%
2014-01-08 0 7.430 7.380 7.440 7.320 7.480 3,675,016 27,178,467 7.3955 6.030 5.989 6.038 5.941 6.070 4,528,405 6.0018 0.68%
2014-01-07 0 7.380 7.350 7.380 7.260 7.500 4,801,107 35,498,817 7.3939 5.989 5.965 5.989 5.892 6.087 5,915,989 6.0005 -1.34%
2014-01-06 0 7.480 7.460 7.500 7.440 7.650 2,399,000 18,016,140 7.5099 6.070 6.054 6.087 6.038 6.208 2,956,080 6.0946 0.40%
2014-01-03 0 7.450 7.450 7.480 7.420 7.790 2,503,000 19,110,640 7.6351 6.046 6.046 6.070 6.022 6.322 3,084,231 6.1962 -1.97%
2014-01-02 0 7.600 7.600 7.620 7.560 7.670 784,000 5,969,360 7.6140 6.168 6.168 6.184 6.135 6.225 966,055 6.1791 -0.65%
2013-12-31 0 7.650 7.630 7.670 7.530 7.780 1,342,050 10,247,964 7.6361 6.208 6.192 6.225 6.111 6.314 1,653,692 6.1970 -1.80%
2013-12-30 0 7.790 7.780 7.790 7.580 7.840 2,156,333 16,765,054 7.7748 6.322 6.314 6.322 6.152 6.363 2,657,063 6.3096 4.70%
2013-12-27 0 7.440 7.430 7.440 7.290 7.530 711,700 5,282,430 7.4223 6.038 6.030 6.038 5.916 6.111 876,966 6.0235 -1.59%
2013-12-24 0 7.560 7.540 7.560 7.530 7.580 547,977 4,137,842 7.5511 6.135 6.119 6.135 6.111 6.152 675,225 6.1281 0.27%
2013-12-23 0 7.540 7.510 7.540 7.460 7.780 834,740 6,358,122 7.6169 6.119 6.095 6.119 6.054 6.314 1,028,578 6.1815 0.53%
2013-12-20 0 7.500 7.540 7.560 7.410 7.800 2,841,500 21,356,855 7.5160 6.087 6.119 6.135 6.014 6.330 3,501,335 6.0996 -1.32%
2013-12-19 0 7.600 7.570 7.620 7.570 7.880 2,939,954 22,545,835 7.6688 6.168 6.143 6.184 6.143 6.395 3,622,651 6.2236 1.06%
2013-12-18 0 7.520 7.520 7.530 7.510 8.000 4,517,100 35,031,197 7.7552 6.103 6.103 6.111 6.095 6.492 5,566,032 6.2937 1.62%
2013-12-17 0 7.400 7.370 7.400 7.240 7.470 1,071,000 7,914,600 7.3899 6.005 5.981 6.005 5.876 6.062 1,319,701 5.9973 1.37%
2013-12-16 0 7.300 7.280 7.300 7.180 7.370 1,236,011 9,039,070 7.3131 5.924 5.908 5.924 5.827 5.981 1,523,030 5.9349 -1.35%
2013-12-13 0 7.400 7.380 7.400 7.200 7.440 687,212 5,066,660 7.3728 6.005 5.989 6.005 5.843 6.038 846,792 5.9834 2.07%
2013-12-12 0 7.250 7.250 7.260 7.200 7.350 1,311,917 9,522,810 7.2587 5.884 5.884 5.892 5.843 5.965 1,616,562 5.8908 -1.23%
2013-12-11 0 7.340 7.300 7.350 7.130 7.500 5,645,979 41,255,826 7.3071 5.957 5.924 5.965 5.786 6.087 6,957,052 5.9301 -1.74%
2013-12-10 0 7.470 7.430 7.470 7.350 7.570 6,560,043 49,066,210 7.4796 6.062 6.030 6.062 5.965 6.143 8,083,374 6.0700 1.36%
2013-12-09 0 7.370 7.340 7.370 7.190 7.460 2,074,568 15,279,051 7.3649 5.981 5.957 5.981 5.835 6.054 2,556,311 5.9770 2.50%
2013-12-06 0 7.190 7.160 7.190 7.090 7.200 990,154 7,100,524 7.1711 5.835 5.811 5.835 5.754 5.843 1,220,081 5.8197 0.14%
2013-12-05 0 7.180 7.180 7.190 7.140 7.210 761,794 5,474,036 7.1857 5.827 5.827 5.835 5.794 5.851 938,693 5.8316 0.42%
2013-12-04 0 7.150 7.130 7.190 7.130 7.270 1,070,800 7,695,345 7.1865 5.803 5.786 5.835 5.786 5.900 1,319,454 5.8322 -0.83%
2013-12-03 0 7.210 7.200 7.220 7.150 7.380 2,791,911 20,213,225 7.2399 5.851 5.843 5.859 5.803 5.989 3,440,231 5.8755 -1.90%
2013-12-02 0 7.350 7.350 7.360 7.280 7.400 961,409 7,067,232 7.3509 5.965 5.965 5.973 5.908 6.005 1,184,661 5.9656 0.00%
2013-11-29 0 7.350 7.320 7.350 7.180 7.380 823,400 6,039,481 7.3348 5.965 5.941 5.965 5.827 5.989 1,014,605 5.9525 2.37%
2013-11-28 0 7.180 7.180 7.190 7.150 7.350 1,605,500 11,604,682 7.2281 5.827 5.827 5.835 5.803 5.965 1,978,319 5.8659 -0.55%
2013-11-27 0 7.220 7.190 7.220 7.160 7.250 2,052,000 14,828,230 7.2262 5.859 5.835 5.859 5.811 5.884 2,528,502 5.8644 -0.41%
2013-11-26 0 7.250 7.240 7.250 7.230 7.430 1,090,500 7,926,275 7.2685 5.884 5.876 5.884 5.867 6.030 1,343,729 5.8987 -2.42%
2013-11-25 0 7.430 7.390 7.430 7.350 7.690 853,241 6,386,934 7.4855 6.030 5.997 6.030 5.965 6.241 1,051,375 6.0748 -0.93%
2013-11-22 0 7.500 7.460 7.500 7.370 7.530 1,215,000 9,096,475 7.4868 6.087 6.054 6.087 5.981 6.111 1,497,140 6.0759 0.00%
2013-11-21 0 7.500 7.480 7.500 7.200 7.550 1,855,500 13,846,640 7.4625 6.087 6.070 6.087 5.843 6.127 2,286,372 6.0562 3.73%
2013-11-20 0 7.230 7.220 7.270 7.200 7.500 1,168,100 8,511,046 7.2862 5.867 5.859 5.900 5.843 6.087 1,439,349 5.9131 -3.47%
2013-11-19 0 7.490 7.430 7.500 7.200 7.550 2,956,505 21,946,902 7.4233 6.078 6.030 6.087 5.843 6.127 3,643,046 6.0243 3.60%
2013-11-18 0 7.230 7.190 7.240 6.900 7.240 1,452,500 10,299,145 7.0906 5.867 5.835 5.876 5.600 5.876 1,789,790 5.7544 4.78%
2013-11-15 0 6.900 6.900 6.950 6.820 7.000 1,367,000 9,480,120 6.9350 5.600 5.600 5.640 5.535 5.681 1,684,436 5.6281 0.73%
2013-11-14 0 6.850 6.810 6.850 6.750 6.930 2,434,500 16,628,765 6.8305 5.559 5.527 5.559 5.478 5.624 2,999,824 5.5432 0.15%
2013-11-13 0 6.840 6.800 6.840 6.730 6.840 1,123,000 7,660,540 6.8215 5.551 5.519 5.551 5.462 5.551 1,383,776 5.5360 0.44%
2013-11-12 0 6.810 6.800 6.840 6.750 6.890 787,050 5,384,100 6.8409 5.527 5.519 5.551 5.478 5.592 969,814 5.5517 -1.59%
2013-11-11 0 6.920 6.900 6.930 6.790 7.020 695,500 4,777,325 6.8689 5.616 5.600 5.624 5.510 5.697 857,005 5.5744 -1.00%
2013-11-08 0 6.990 6.990 7.000 6.810 7.090 6,524,764 45,343,952 6.9495 5.673 5.673 5.681 5.527 5.754 8,039,903 5.6399 -0.99%
2013-11-07 0 7.060 7.050 7.070 6.880 7.080 1,350,500 9,447,320 6.9954 5.730 5.721 5.738 5.583 5.746 1,664,105 5.6771 -0.28%
2013-11-06 0 7.080 7.080 7.090 6.980 7.120 2,487,395 17,545,031 7.0536 5.746 5.746 5.754 5.665 5.778 3,065,002 5.7243 1.87%
2013-11-05 0 6.950 6.950 6.970 6.870 6.980 3,643,100 25,290,309 6.9420 5.640 5.640 5.656 5.575 5.665 4,489,077 5.6337 -1.28%
2013-11-04 0 7.040 7.000 7.040 6.650 7.050 5,527,000 38,292,908 6.9283 5.713 5.681 5.713 5.397 5.721 6,810,445 5.6227 6.51%
2013-11-01 0 6.610 6.600 6.630 6.560 6.640 621,100 4,099,347 6.6001 5.364 5.356 5.381 5.324 5.389 765,328 5.3563 -0.30%
2013-10-31 0 6.630 6.600 6.630 6.580 6.660 3,047,000 20,190,330 6.6263 5.381 5.356 5.381 5.340 5.405 3,754,555 5.3776 0.15%
2013-10-30 0 6.620 6.610 6.630 6.610 6.710 4,166,000 27,695,775 6.6480 5.372 5.364 5.381 5.364 5.445 5,133,402 5.3952 0.00%
2013-10-29 0 6.620 6.600 6.640 6.500 6.760 2,158,740 14,287,059 6.6182 5.372 5.356 5.389 5.275 5.486 2,660,029 5.3710 -2.22%
2013-10-28 0 6.770 6.760 6.770 6.640 6.830 1,840,000 12,421,231 6.7507 5.494 5.486 5.494 5.389 5.543 2,267,273 5.4785 0.45%
2013-10-25 0 6.740 6.730 6.740 6.700 6.940 2,736,400 18,582,101 6.7907 5.470 5.462 5.470 5.437 5.632 3,371,829 5.5110 -2.74%
2013-10-24 0 6.930 6.930 6.960 6.860 7.000 724,900 5,030,948 6.9402 5.624 5.624 5.648 5.567 5.681 893,232 5.6323 0.00%
2013-10-23 0 6.930 6.930 6.940 6.910 7.110 1,873,001 13,190,442 7.0424 5.624 5.624 5.632 5.608 5.770 2,307,937 5.7153 -2.26%
2013-10-22 0 7.090 7.080 7.100 7.020 7.190 2,573,502 18,245,604 7.0898 5.754 5.746 5.762 5.697 5.835 3,171,104 5.7537 -2.07%
2013-10-21 0 7.240 7.230 7.250 6.760 7.380 4,945,503 35,522,810 7.1829 5.876 5.867 5.884 5.486 5.989 6,093,916 5.8292 8.22%
2013-10-18 0 6.690 6.650 6.690 6.510 6.740 1,263,000 8,311,662 6.5809 5.429 5.397 5.429 5.283 5.470 1,556,286 5.3407 2.14%
2013-10-17 0 6.550 6.510 6.550 6.440 6.610 742,000 4,861,480 6.5519 5.316 5.283 5.316 5.226 5.364 914,303 5.3171 -0.91%
2013-10-16 0 6.610 6.590 6.630 6.550 6.760 638,417 4,267,158 6.6840 5.364 5.348 5.381 5.316 5.486 786,666 5.4244 -1.20%
2013-10-15 0 6.690 6.680 6.710 6.670 6.800 2,245,100 15,114,655 6.7323 5.429 5.421 5.445 5.413 5.519 2,766,443 5.4636 -1.91%
2013-10-11 0 6.820 6.800 6.820 6.340 6.820 5,101,000 33,852,695 6.6365 5.535 5.519 5.535 5.145 5.535 6,285,522 5.3858 7.91%
2013-10-10 0 6.320 6.290 6.320 6.120 7.100 3,842,000 24,350,360 6.3379 5.129 5.105 5.129 4.967 5.762 4,734,165 5.1435 3.61%
2013-10-09 0 6.100 6.090 6.100 6.050 6.160 1,347,000 8,213,420 6.0976 4.950 4.942 4.950 4.910 4.999 1,659,792 4.9485 -0.49%
2013-10-08 0 6.130 6.100 6.130 6.030 6.180 1,808,006 11,064,233 6.1196 4.975 4.950 4.975 4.894 5.015 2,227,850 4.9663 1.66%
2013-10-07 0 6.030 6.020 6.040 6.020 6.200 1,252,500 7,593,013 6.0623 4.894 4.886 4.902 4.886 5.032 1,543,348 4.9198 -0.82%
2013-10-04 0 6.080 6.070 6.080 6.070 6.200 1,254,003 7,702,763 6.1425 4.934 4.926 4.934 4.926 5.032 1,545,200 4.9850 -0.16%
2013-10-03 0 6.090 6.080 6.090 6.080 6.320 1,303,816 8,008,288 6.1422 4.942 4.934 4.942 4.934 5.129 1,606,580 4.9847 -0.81%
2013-10-02 0 6.140 6.120 6.140 6.110 6.260 3,125,463 19,321,070 6.1818 4.983 4.967 4.983 4.959 5.080 3,851,238 5.0168 -1.44%
2013-09-30 0 6.230 6.200 6.240 6.070 6.360 3,944,500 24,616,930 6.2408 5.056 5.032 5.064 4.926 5.161 4,860,467 5.0647 0.48%
2013-09-27 0 6.200 6.160 6.200 5.890 6.200 3,055,504 18,659,424 6.1068 5.032 4.999 5.032 4.780 5.032 3,765,034 4.9560 5.26%
2013-09-26 0 5.890 5.890 5.900 5.880 5.960 2,018,004 11,917,042 5.9054 4.780 4.780 4.788 4.772 4.837 2,486,612 4.7925 -0.17%
2013-09-25 0 5.900 5.860 5.900 5.800 5.930 1,959,244 11,497,452 5.8683 4.788 4.756 4.788 4.707 4.812 2,414,207 4.7624 1.72%
2013-09-24 0 5.800 5.800 5.810 5.750 5.960 2,890,939 17,003,577 5.8817 4.707 4.707 4.715 4.666 4.837 3,562,254 4.7733 -2.68%
2013-09-23 0 5.960 5.960 5.990 5.900 6.020 1,370,136 8,161,436 5.9567 4.837 4.837 4.861 4.788 4.886 1,688,300 4.8341 0.34%
2013-09-19 0 5.940 5.930 5.950 5.830 6.000 3,393,000 20,101,515 5.9244 4.821 4.812 4.829 4.731 4.869 4,180,901 4.8079 1.71%
2013-09-18 0 5.840 5.830 5.850 5.820 6.030 1,721,916 10,094,429 5.8623 4.739 4.731 4.748 4.723 4.894 2,121,768 4.7576 -2.50%
2013-09-17 0 5.990 5.980 5.990 5.960 6.070 1,711,665 10,273,796 6.0022 4.861 4.853 4.861 4.837 4.926 2,109,137 4.8711 -0.83%
2013-09-16 0 6.040 6.040 6.070 6.020 6.260 2,139,500 13,001,145 6.0767 4.902 4.902 4.926 4.886 5.080 2,636,321 4.9315 -3.21%
2013-09-13 0 6.240 6.240 6.250 6.220 6.400 1,537,000 9,621,748 6.2601 5.064 5.064 5.072 5.048 5.194 1,893,912 5.0804 -1.73%
2013-09-12 0 6.350 6.320 6.350 6.100 6.400 1,486,000 9,326,820 6.2765 5.153 5.129 5.153 4.950 5.194 1,831,069 5.0936 3.93%
2013-09-11 0 6.110 6.080 6.110 6.050 6.140 1,588,007 9,696,523 6.1061 4.959 4.934 4.959 4.910 4.983 1,956,764 4.9554 -1.13%
2013-09-10 0 6.180 6.170 6.190 6.150 6.240 610,606 3,783,791 6.1968 5.015 5.007 5.023 4.991 5.064 752,397 5.0290 -0.16%
2013-09-09 0 6.190 6.170 6.220 6.080 6.250 506,000 3,116,155 6.1584 5.023 5.007 5.048 4.934 5.072 623,500 4.9978 -0.16%
2013-09-06 0 6.200 6.180 6.200 6.160 6.300 864,881 5,384,820 6.2261 5.032 5.015 5.032 4.999 5.113 1,065,718 5.0528 -0.64%
2013-09-05 0 6.240 6.200 6.250 6.170 6.290 955,300 5,936,322 6.2141 5.064 5.032 5.072 5.007 5.105 1,177,134 5.0430 -0.79%
2013-09-04 0 6.290 6.280 6.290 6.250 6.360 1,639,001 10,320,763 6.2970 5.105 5.097 5.105 5.072 5.161 2,019,599 5.1103 -1.26%
2013-09-03 0 6.370 6.320 6.350 5.970 6.480 2,687,799 17,087,626 6.3575 5.170 5.129 5.153 4.845 5.259 3,311,943 5.1594 2.25%
2013-09-02 0 6.230 6.200 6.230 6.060 6.250 1,378,826 8,523,552 6.1817 5.056 5.032 5.056 4.918 5.072 1,699,008 5.0168 -0.16%
2013-08-30 0 6.240 6.240 6.250 6.160 6.310 1,979,000 12,445,295 6.2887 5.064 5.064 5.072 4.999 5.121 2,438,551 5.1036 -0.95%
2013-08-29 0 6.300 6.290 6.300 6.130 6.350 2,122,000 13,340,115 6.2866 5.113 5.105 5.113 4.975 5.153 2,614,757 5.1019 -0.16%
2013-08-28 0 6.310 6.300 6.310 6.300 6.410 1,582,000 9,997,435 6.3195 5.121 5.113 5.121 5.113 5.202 1,949,362 5.1286 -0.47%
2013-08-27 0 6.340 6.300 6.350 6.280 6.360 3,748,834 23,664,229 6.3124 5.145 5.113 5.153 5.097 5.161 4,619,364 5.1228 0.32%
2013-08-26 0 6.320 6.300 6.330 6.260 6.430 3,121,000 19,717,153 6.3176 5.129 5.113 5.137 5.080 5.218 3,845,739 5.1270 0.32%
2013-08-23 0 6.300 6.290 6.310 6.250 6.400 2,058,083 13,011,696 6.3222 5.113 5.105 5.121 5.072 5.194 2,535,998 5.1308 -0.79%
2013-08-22 0 6.350 6.340 6.350 6.300 6.400 2,235,820 14,209,328 6.3553 5.153 5.145 5.153 5.113 5.194 2,755,008 5.1576 -0.63%
2013-08-21 0 6.390 6.370 6.390 6.280 6.480 3,697,000 23,694,392 6.4091 5.186 5.170 5.186 5.097 5.259 4,555,494 5.2013 -0.62%
2013-08-20 0 6.430 6.410 6.450 6.390 6.580 2,321,000 15,027,145 6.4744 5.218 5.202 5.234 5.186 5.340 2,859,968 5.2543 -1.08%
2013-08-19 0 6.500 6.500 6.510 6.300 6.600 2,396,501 15,618,949 6.5174 5.275 5.275 5.283 5.113 5.356 2,953,001 5.2892 2.69%
2013-08-16 0 6.330 6.300 6.330 6.230 6.460 2,206,000 14,028,213 6.3591 5.137 5.113 5.137 5.056 5.243 2,718,263 5.1607 -0.16%
2013-08-15 0 6.340 6.330 6.370 6.310 6.560 2,481,380 15,874,585 6.3975 5.145 5.137 5.170 5.121 5.324 3,057,590 5.1919 -3.79%
2013-08-13 0 6.590 6.540 6.590 6.520 6.700 2,155,190 14,203,510 6.5904 5.348 5.308 5.348 5.291 5.437 2,655,654 5.3484 -0.90%
2013-08-12 0 6.650 6.650 6.680 6.520 6.790 1,649,680 10,988,784 6.6612 5.397 5.397 5.421 5.291 5.510 2,032,758 5.4058 -1.34%
2013-08-09 0 6.740 6.700 6.740 6.500 6.860 1,956,820 13,073,121 6.6808 5.470 5.437 5.470 5.275 5.567 2,411,220 5.4218 2.90%
2013-08-08 0 6.550 6.560 6.570 6.500 6.690 3,168,500 21,273,607 6.7141 5.316 5.324 5.332 5.275 5.429 3,904,269 5.4488 -2.09%
2013-08-07 0 6.690 6.690 6.710 6.640 6.800 3,505,500 23,682,593 6.7558 5.429 5.429 5.445 5.389 5.519 4,319,525 5.4827 -0.89%
2013-08-06 0 6.750 6.750 6.770 6.350 6.890 5,472,610 36,889,055 6.7407 5.478 5.478 5.494 5.153 5.592 6,743,425 5.4704 -0.74%
2013-08-05 0 6.800 6.750 6.800 6.210 6.890 7,497,500 49,123,053 6.5519 5.519 5.478 5.519 5.040 5.592 9,238,522 5.3172 9.50%
2013-08-02 0 6.210 6.200 6.220 6.100 6.240 4,513,390 27,775,559 6.1540 5.040 5.032 5.048 4.950 5.064 5,561,461 4.9943 2.31%
2013-08-01 0 6.070 6.010 6.080 6.000 6.220 3,941,500 24,051,115 6.1020 4.926 4.877 4.934 4.869 5.048 4,856,770 4.9521 0.33%
2013-07-31 0 6.050 5.980 6.060 5.970 6.090 1,500,000 9,030,020 6.0200 4.910 4.853 4.918 4.845 4.942 1,848,320 4.8855 -0.66%
2013-07-30 0 6.090 6.040 6.090 6.020 6.240 2,853,605 17,474,537 6.1237 4.942 4.902 4.942 4.886 5.064 3,516,251 4.9697 -2.72%
2013-07-29 0 6.260 6.180 6.250 6.100 6.280 2,838,500 17,533,495 6.1770 5.080 5.015 5.072 4.950 5.097 3,497,638 5.0130 0.16%
2013-07-26 0 6.250 6.250 6.280 6.130 6.350 2,242,000 13,986,580 6.2384 5.072 5.072 5.097 4.975 5.153 2,762,623 5.0628 -1.73%
2013-07-25 0 6.360 6.350 6.360 5.690 6.680 5,089,505 31,953,921 6.2784 5.161 5.153 5.161 4.618 5.421 6,271,357 5.0952 11.97%
2013-07-24 0 5.680 5.680 5.690 5.610 5.690 1,852,000 10,539,735 5.6910 4.610 4.610 4.618 4.553 4.618 2,282,060 4.6185 -0.87%
2013-07-23 0 5.730 5.680 5.730 5.640 5.830 1,681,808 9,596,415 5.7060 4.650 4.610 4.650 4.577 4.731 2,072,347 4.6307 -1.38%
2013-07-22 0 5.810 5.790 5.820 5.630 5.820 1,228,000 7,062,525 5.7512 4.715 4.699 4.723 4.569 4.723 1,513,158 4.6674 2.65%
2013-07-19 0 5.660 5.650 5.690 5.560 5.700 1,212,500 6,822,083 5.6265 4.593 4.585 4.618 4.512 4.626 1,494,059 4.5661 0.53%
2013-07-18 0 5.630 5.620 5.640 5.570 5.750 1,951,500 11,067,800 5.6714 4.569 4.561 4.577 4.520 4.666 2,404,665 4.6026 -0.88%
2013-07-17 0 5.680 5.650 5.690 5.330 5.690 3,778,113 20,963,947 5.5488 4.610 4.585 4.618 4.326 4.618 4,655,442 4.5031 6.97%
2013-07-16 0 5.310 5.290 5.300 5.230 5.390 1,562,951 8,351,917 5.3437 4.309 4.293 4.301 4.244 4.374 1,925,890 4.3367 -1.48%
2013-07-15 0 5.390 5.360 5.390 5.210 5.400 1,347,211 7,210,257 5.3520 4.374 4.350 4.374 4.228 4.382 1,660,052 4.3434 3.45%
2013-07-12 0 5.210 5.200 5.220 4.960 5.280 3,273,194 16,972,444 5.1853 4.228 4.220 4.236 4.025 4.285 4,033,274 4.2081 5.04%
2013-07-11 0 4.960 4.950 4.960 4.920 4.980 1,456,560 7,223,116 4.9590 4.025 4.017 4.025 3.993 4.042 1,794,793 4.0245 0.81%
2013-07-10 0 4.920 4.920 4.930 4.910 4.950 1,305,690 6,442,662 4.9343 3.993 3.993 4.001 3.985 4.017 1,608,889 4.0044 0.00%
2013-07-09 0 4.920 4.920 4.930 4.900 5.040 2,046,980 10,111,891 4.9399 3.993 3.993 4.001 3.977 4.090 2,522,317 4.0090 -1.20%
2013-07-08 0 4.980 4.950 4.980 4.700 5.080 2,267,004 11,122,214 4.9061 4.042 4.017 4.042 3.814 4.123 2,793,433 3.9816 -1.39%
2013-07-05 0 5.050 5.040 5.080 4.960 5.100 1,359,001 6,832,848 5.0278 4.098 4.090 4.123 4.025 4.139 1,674,580 4.0803 0.80%
2013-07-04 0 5.010 4.980 5.010 4.820 5.010 1,663,500 8,256,890 4.9636 4.066 4.042 4.066 3.912 4.066 2,049,787 4.0282 0.40%
2013-07-03 0 4.990 4.950 4.990 4.950 5.100 396,250 1,982,399 5.0029 4.050 4.017 4.050 4.017 4.139 488,265 4.0601 -3.29%
2013-07-02 0 5.160 5.140 5.170 5.000 5.310 1,994,000 10,308,788 5.1699 4.188 4.171 4.196 4.058 4.309 2,457,034 4.1956 4.88%
2013-06-28 0 4.920 4.900 4.930 4.870 4.990 494,000 2,437,045 4.9333 3.993 3.977 4.001 3.952 4.050 608,714 4.0036 0.82%
2013-06-27 0 4.880 4.850 4.890 4.810 5.010 1,462,000 7,179,065 4.9104 3.960 3.936 3.968 3.904 4.066 1,801,496 3.9851 0.00%
2013-06-26 0 4.880 4.850 4.890 4.720 4.890 1,089,390 5,256,506 4.8252 3.960 3.936 3.968 3.831 3.968 1,342,361 3.9159 2.74%
2013-06-25 0 4.750 4.710 4.770 4.650 4.850 1,896,211 9,006,157 4.7496 3.855 3.822 3.871 3.774 3.936 2,336,537 3.8545 -1.86%
2013-06-24 0 4.840 4.830 4.850 4.650 4.980 1,970,000 9,458,610 4.8013 3.928 3.920 3.936 3.774 4.042 2,427,461 3.8965 -1.43%
2013-06-21 0 4.910 4.920 4.940 4.890 5.120 4,463,000 22,117,825 4.9558 3.985 3.993 4.009 3.968 4.155 5,499,369 4.0219 -4.10%
2013-06-20 0 5.120 5.080 5.110 4.970 5.200 2,827,000 14,310,857 5.0622 4.155 4.123 4.147 4.033 4.220 3,483,468 4.1082 1.74%
2013-06-19 0 5.200 5.170 5.220 5.150 5.300 2,088,500 10,886,425 5.2126 4.084 4.060 4.100 4.045 4.163 2,659,186 4.0939 -0.57%
2013-06-18 0 5.230 5.230 5.250 5.230 5.400 706,000 3,740,340 5.2979 4.108 4.108 4.123 4.108 4.241 898,916 4.1609 -2.06%
2013-06-17 0 5.340 5.330 5.340 5.290 5.480 1,656,874 8,835,440 5.3326 4.194 4.186 4.194 4.155 4.304 2,109,617 4.1882 0.95%
2013-06-14 0 5.290 5.290 5.330 5.260 5.350 850,500 4,518,075 5.3123 4.155 4.155 4.186 4.131 4.202 1,082,900 4.1722 -1.12%
2013-06-13 0 5.350 5.350 5.370 5.050 5.390 2,103,000 11,147,979 5.3010 4.202 4.202 4.218 3.966 4.233 2,677,648 4.1633 -0.74%
2013-06-11 0 5.390 5.390 5.400 5.350 5.420 1,636,500 8,826,213 5.3933 4.233 4.233 4.241 4.202 4.257 2,083,676 4.2359 -0.19%
2013-06-10 0 5.400 5.370 5.400 5.370 5.410 1,330,500 7,180,435 5.3968 4.241 4.218 4.241 4.218 4.249 1,694,061 4.2386 -0.18%
2013-06-07 0 5.410 5.390 5.410 5.390 5.490 2,122,000 11,465,300 5.4031 4.249 4.233 4.249 4.233 4.312 2,701,840 4.2435 -0.18%
2013-06-06 0 5.420 5.410 5.420 5.260 5.460 1,456,500 7,845,325 5.3864 4.257 4.249 4.257 4.131 4.288 1,854,491 4.2304 -0.73%
2013-06-05 0 5.460 5.450 5.500 5.440 5.560 894,410 4,922,189 5.5033 4.288 4.280 4.320 4.273 4.367 1,138,809 4.3222 -2.33%
2013-06-04 0 5.590 5.550 5.590 5.410 5.590 1,193,250 6,564,535 5.5014 4.390 4.359 4.390 4.249 4.390 1,519,307 4.3207 2.19%
2013-06-03 0 5.470 5.450 5.480 5.320 5.560 1,217,028 6,671,786 5.4820 4.296 4.280 4.304 4.178 4.367 1,549,583 4.3055 -2.32%
2013-05-31 0 5.600 5.530 5.670 5.420 5.670 4,954,701 27,182,683 5.4862 4.398 4.343 4.453 4.257 4.453 6,308,581 4.3088 3.32%
2013-05-30 0 5.420 5.400 5.430 5.360 5.600 582,529 3,182,102 5.4626 4.257 4.241 4.265 4.210 4.398 741,706 4.2902 -1.99%
2013-05-29 0 5.530 5.520 5.540 5.420 5.670 2,224,500 12,388,290 5.5690 4.343 4.335 4.351 4.257 4.453 2,832,348 4.3739 1.47%
2013-05-28 0 5.450 5.390 5.450 5.290 5.460 207,000 1,115,040 5.3867 4.280 4.233 4.280 4.155 4.288 263,563 4.2306 2.25%
2013-05-27 0 5.330 5.320 5.330 5.290 5.380 3,851,142 20,209,677 5.2477 4.186 4.178 4.186 4.155 4.225 4,903,472 4.1215 0.19%
2013-05-24 0 5.320 5.300 5.320 5.150 5.330 610,500 3,193,190 5.2305 4.178 4.163 4.178 4.045 4.186 777,320 4.1079 -0.37%
2013-05-23 0 5.340 5.300 5.340 5.270 5.400 1,399,800 7,460,670 5.3298 4.194 4.163 4.194 4.139 4.241 1,782,297 4.1860 -0.74%
2013-05-22 0 5.380 5.380 5.400 5.240 5.440 999,000 5,322,370 5.3277 4.225 4.225 4.241 4.115 4.273 1,271,978 4.1843 -0.74%
2013-05-21 0 5.420 5.410 5.430 5.410 5.470 1,618,000 8,800,510 5.4391 4.257 4.249 4.265 4.249 4.296 2,060,121 4.2718 -0.55%
2013-05-20 0 5.450 5.430 5.450 5.340 5.530 2,444,171 13,333,236 5.4551 4.280 4.265 4.280 4.194 4.343 3,112,044 4.2844 2.06%
2013-05-16 0 5.340 5.320 5.370 5.240 5.450 910,000 4,867,674 5.3491 4.194 4.178 4.218 4.115 4.280 1,158,659 4.2011 1.91%
2013-05-15 0 5.240 5.200 5.240 5.190 5.300 871,397 4,563,102 5.2365 4.115 4.084 4.115 4.076 4.163 1,109,508 4.1127 -1.32%
2013-05-14 0 5.310 5.300 5.310 5.250 5.320 997,310 5,264,701 5.2789 4.170 4.163 4.170 4.123 4.178 1,269,826 4.1460 0.00%
2013-05-13 0 5.310 5.300 5.310 5.030 5.380 3,687,500 19,370,070 5.2529 4.170 4.163 4.170 3.951 4.225 4,695,115 4.1256 5.99%
2013-05-10 0 5.010 4.980 5.010 4.950 5.020 704,000 3,517,117 4.9959 3.935 3.911 3.935 3.888 3.943 896,369 3.9237 -0.20%
2013-05-09 0 5.020 5.000 5.030 4.960 5.070 1,144,255 5,735,845 5.0127 3.943 3.927 3.951 3.896 3.982 1,456,924 3.9370 -0.40%
2013-05-08 0 5.040 5.020 5.060 5.000 5.100 527,000 2,663,380 5.0539 3.958 3.943 3.974 3.927 4.005 671,004 3.9692 -0.98%
2013-05-07 0 5.090 5.040 5.090 4.990 5.130 1,065,600 5,394,486 5.0624 3.998 3.958 3.998 3.919 4.029 1,356,777 3.9760 1.60%
2013-05-06 0 5.010 5.000 5.020 4.940 5.040 392,500 1,958,317 4.9893 3.935 3.927 3.943 3.880 3.958 499,751 3.9186 0.40%
2013-05-03 0 4.990 4.950 4.990 4.920 5.000 844,705 4,204,198 4.9771 3.919 3.888 3.919 3.864 3.927 1,075,522 3.9090 1.63%
2013-05-02 0 4.910 4.900 4.930 4.850 4.960 1,089,000 5,345,560 4.9087 3.856 3.848 3.872 3.809 3.896 1,386,571 3.8552 -0.41%
2013-04-30 0 4.930 4.900 4.930 4.850 4.950 861,666 4,225,189 4.9035 3.872 3.848 3.872 3.809 3.888 1,097,118 3.8512 1.86%
2013-04-29 0 4.840 4.840 4.850 4.810 4.890 510,500 2,471,785 4.8419 3.801 3.801 3.809 3.778 3.841 649,995 3.8028 0.00%
2013-04-26 0 4.840 4.840 4.900 4.830 5.030 1,300,600 6,380,580 4.9059 3.801 3.801 3.848 3.793 3.951 1,655,991 3.8530 -1.22%
2013-04-25 0 4.900 4.890 4.900 4.900 4.960 421,500 2,071,220 4.9139 3.848 3.841 3.848 3.848 3.896 536,676 3.8594 0.00%
2013-04-24 0 4.900 4.880 4.900 4.890 4.950 261,100 1,280,266 4.9034 3.848 3.833 3.848 3.841 3.888 332,446 3.8510 -0.61%
2013-04-23 0 4.930 4.890 4.940 4.860 4.940 2,076,186 10,138,610 4.8833 3.872 3.841 3.880 3.817 3.880 2,643,507 3.8353 2.07%
2013-04-22 0 4.830 4.820 4.830 4.810 4.890 904,100 4,362,338 4.8251 3.793 3.786 3.793 3.778 3.841 1,151,147 3.7896 0.00%
2013-04-19 0 4.830 4.820 4.830 4.790 4.830 464,240 2,236,441 4.8174 3.793 3.786 3.793 3.762 3.793 591,094 3.7836 0.00%
2013-04-18 0 4.830 4.830 4.840 4.800 4.880 602,000 2,912,540 4.8381 3.793 3.793 3.801 3.770 3.833 766,497 3.7998 0.62%
2013-04-17 0 4.800 4.790 4.800 4.770 4.860 2,640,400 12,692,980 4.8072 3.770 3.762 3.770 3.746 3.817 3,361,893 3.7755 0.21%
2013-04-16 0 4.790 4.790 4.800 4.720 4.790 294,000 1,398,165 4.7557 3.762 3.762 3.770 3.707 3.762 374,336 3.7351 -0.42%
2013-04-15 0 4.810 4.800 4.820 4.790 4.830 3,498,000 16,785,375 4.7986 3.778 3.770 3.786 3.762 3.793 4,453,834 3.7687 0.42%
2013-04-12 0 4.790 4.780 4.820 4.780 4.920 1,749,000 8,413,849 4.8107 3.762 3.754 3.786 3.754 3.864 2,226,917 3.7783 -0.21%
2013-04-11 0 4.800 4.790 4.800 4.770 4.870 1,510,000 7,268,933 4.8139 3.770 3.762 3.770 3.746 3.825 1,922,610 3.7808 0.00%
2013-04-10 0 4.800 4.830 4.850 4.790 4.950 1,299,000 6,295,214 4.8462 3.770 3.793 3.809 3.762 3.888 1,653,954 3.8062 -0.62%
2013-04-09 0 4.830 4.830 4.870 4.650 4.920 2,331,000 11,278,867 4.8386 3.793 3.793 3.825 3.652 3.864 2,967,949 3.8002 2.11%
2013-04-08 0 4.730 4.690 4.730 4.630 4.860 1,215,900 5,749,218 4.7284 3.715 3.683 3.715 3.636 3.817 1,548,147 3.7136 -2.67%
2013-04-05 0 4.860 4.850 4.890 4.840 5.110 1,542,800 7,633,785 4.9480 3.817 3.809 3.841 3.801 4.013 1,964,372 3.8861 -5.63%
2013-04-03 0 5.150 5.150 5.170 5.080 5.300 1,858,000 9,607,801 5.1710 4.045 4.045 4.060 3.990 4.163 2,365,701 4.0613 -2.46%
2013-04-02 0 5.280 5.210 5.270 5.050 5.280 2,738,500 14,060,780 5.1345 4.147 4.092 4.139 3.966 4.147 3,486,799 4.0326 3.33%
2013-03-28 0 5.110 5.110 5.120 5.090 5.200 1,657,320 8,491,406 5.1236 4.013 4.013 4.021 3.998 4.084 2,110,185 4.0240 -0.20%
2013-03-27 0 5.120 5.090 5.120 5.060 5.130 570,000 2,899,400 5.0867 4.021 3.998 4.021 3.974 4.029 725,753 3.9950 0.20%
2013-03-26 0 5.110 5.070 5.110 5.030 5.210 868,500 4,401,405 5.0678 4.013 3.982 4.013 3.951 4.092 1,105,819 3.9802 1.19%
2013-03-25 0 5.050 5.050 5.090 4.970 5.100 312,500 1,577,400 5.0477 3.966 3.966 3.998 3.903 4.005 397,891 3.9644 0.80%
2013-03-22 0 5.010 5.000 5.010 4.910 5.090 601,000 3,004,150 4.9986 3.935 3.927 3.935 3.856 3.998 765,224 3.9258 2.24%
2013-03-21 0 4.900 4.900 4.950 4.880 5.050 1,067,000 5,299,635 4.9669 3.848 3.848 3.888 3.833 3.966 1,358,559 3.9009 -1.61%
2013-03-20 0 4.980 4.980 5.020 4.890 5.020 1,105,000 5,471,140 4.9513 3.911 3.911 3.943 3.841 3.943 1,406,943 3.8887 1.63%
2013-03-19 0 4.900 4.890 4.900 4.610 4.980 879,000 4,286,720 4.8768 3.848 3.841 3.848 3.621 3.911 1,119,188 3.8302 1.03%
2013-03-18 0 4.850 4.850 4.900 4.760 4.980 752,300 3,633,899 4.8304 3.809 3.809 3.848 3.738 3.911 957,867 3.7937 -2.41%
2013-03-15 0 4.970 4.940 5.000 4.900 5.060 1,684,935 8,392,440 4.9809 3.903 3.880 3.927 3.848 3.974 2,145,346 3.9119 0.00%
2013-03-14 0 4.970 4.950 4.990 4.860 5.000 1,272,500 6,262,411 4.9213 3.903 3.888 3.919 3.817 3.927 1,620,213 3.8652 1.22%
2013-03-13 0 4.910 4.910 4.920 4.870 5.080 1,327,500 6,521,010 4.9122 3.856 3.856 3.864 3.825 3.990 1,690,241 3.8580 -3.73%
2013-03-12 0 5.100 5.070 5.130 5.010 5.240 1,215,000 6,239,730 5.1356 4.005 3.982 4.029 3.935 4.115 1,547,001 4.0334 -2.67%
2013-03-11 0 5.240 5.200 5.240 5.200 5.360 412,000 2,174,120 5.2770 4.115 4.084 4.115 4.084 4.210 524,580 4.1445 -0.19%
2013-03-08 0 5.250 5.210 5.270 5.210 5.430 1,591,859 8,531,625 5.3595 4.123 4.092 4.139 4.092 4.265 2,026,837 4.2093 -1.87%
2013-03-07 0 5.350 5.350 5.370 5.250 5.370 951,000 5,078,295 5.3400 4.202 4.202 4.218 4.123 4.218 1,210,862 4.1939 1.90%
2013-03-06 0 5.250 5.250 5.260 5.100 5.300 1,560,500 8,196,160 5.2523 4.123 4.123 4.131 4.005 4.163 1,986,909 4.1251 1.74%
2013-03-05 0 5.160 5.150 5.160 5.090 5.180 899,462 4,616,145 5.1321 4.053 4.045 4.053 3.998 4.068 1,145,241 4.0307 0.58%
2013-03-04 0 5.130 5.130 5.170 5.110 5.280 1,855,200 9,589,830 5.1692 4.029 4.029 4.060 4.013 4.147 2,362,136 4.0598 -0.39%
2013-03-01 0 5.150 5.150 5.200 5.060 5.230 2,560,348 13,237,693 5.1703 4.045 4.045 4.084 3.974 4.108 3,259,967 4.0607 1.38%
2013-02-28 0 5.080 5.070 5.080 4.900 5.110 800,000 4,039,560 5.0495 3.990 3.982 3.990 3.848 4.013 1,018,601 3.9658 3.67%
2013-02-27 0 4.900 4.880 4.900 4.850 5.010 2,038,440 10,010,662 4.9109 3.848 3.833 3.848 3.809 3.935 2,595,447 3.8570 -2.00%
2013-02-26 0 5.000 4.980 5.000 4.960 5.110 854,500 4,294,725 5.0260 3.927 3.911 3.927 3.896 4.013 1,087,993 3.9474 -3.47%
2013-02-25 0 5.180 5.160 5.180 5.090 5.180 3,256,500 16,790,264 5.1559 4.068 4.053 4.068 3.998 4.068 4,146,344 4.0494 1.57%
2013-02-22 0 5.100 5.090 5.110 5.000 5.110 1,409,000 7,142,950 5.0695 4.005 3.998 4.013 3.927 4.013 1,794,011 3.9816 -0.39%
2013-02-21 0 5.120 5.110 5.120 4.960 5.140 3,465,000 17,662,457 5.0974 4.021 4.013 4.021 3.896 4.037 4,411,816 4.0034 0.99%
2013-02-20 0 5.070 5.070 5.100 5.030 5.100 954,500 4,832,185 5.0625 3.982 3.982 4.005 3.951 4.005 1,215,319 3.9761 0.40%
2013-02-19 0 5.050 5.030 5.070 4.940 5.100 2,270,000 11,365,960 5.0070 3.966 3.951 3.982 3.880 4.005 2,890,281 3.9325 -0.98%
2013-02-18 0 5.100 5.070 5.100 5.070 5.170 984,500 5,025,155 5.1043 4.005 3.982 4.005 3.982 4.060 1,253,516 4.0088 -1.16%
2013-02-15 0 5.160 5.160 5.170 5.090 5.170 592,500 3,051,670 5.1505 4.053 4.053 4.060 3.998 4.060 754,402 4.0452 0.78%
2013-02-14 0 5.120 5.100 5.130 5.030 5.140 3,403,000 17,373,490 5.1053 4.021 4.005 4.029 3.951 4.037 4,332,875 4.0097 1.99%
2013-02-08 0 5.020 4.990 5.020 4.960 5.050 1,731,000 8,639,062 4.9908 3.943 3.919 3.943 3.896 3.966 2,203,998 3.9197 1.01%
2013-02-07 0 4.970 4.920 4.990 4.920 5.000 2,121,500 10,537,355 4.9669 3.903 3.864 3.919 3.864 3.927 2,701,203 3.9010 -0.20%
2013-02-06 0 4.980 4.950 4.980 4.850 5.010 3,138,000 15,598,063 4.9707 3.911 3.888 3.911 3.809 3.935 3,995,463 3.9039 5.06%
2013-02-05 0 4.740 4.740 4.750 4.510 4.900 1,300,000 6,161,890 4.7399 3.723 3.723 3.731 3.542 3.848 1,655,227 3.7227 -3.27%
2013-02-04 0 4.900 4.870 4.900 4.840 5.010 1,102,500 5,466,680 4.9584 3.848 3.825 3.848 3.801 3.935 1,403,760 3.8943 -1.01%
2013-02-01 0 4.950 4.940 4.950 4.750 5.020 5,073,000 24,960,340 4.9202 3.888 3.880 3.888 3.731 3.943 6,459,205 3.8643 3.34%
2013-01-31 0 4.790 4.790 4.800 4.650 4.820 4,079,500 19,235,915 4.7153 3.762 3.762 3.770 3.652 3.786 5,194,230 3.7033 3.46%
2013-01-30 0 4.630 4.620 4.640 4.630 4.730 2,725,662 12,703,901 4.6608 3.636 3.629 3.644 3.636 3.715 3,470,453 3.6606 0.00%
2013-01-29 0 4.630 4.600 4.630 4.580 4.640 578,960 2,672,376 4.6158 3.636 3.613 3.636 3.597 3.644 737,162 3.6252 -0.22%
2013-01-28 0 4.640 4.630 4.650 4.600 4.680 1,116,500 5,168,501 4.6292 3.644 3.636 3.652 3.613 3.676 1,421,585 3.6357 -0.85%
2013-01-25 0 4.680 4.650 4.680 4.560 4.790 6,159,000 28,650,551 4.6518 3.676 3.652 3.676 3.581 3.762 7,841,956 3.6535 4.00%
2013-01-24 0 4.500 4.500 4.510 4.470 4.590 3,743,000 16,917,715 4.5198 3.534 3.534 3.542 3.511 3.605 4,765,780 3.5498 -0.44%
2013-01-23 0 4.520 4.510 4.530 4.500 4.580 3,523,300 15,938,503 4.5237 3.550 3.542 3.558 3.534 3.597 4,486,047 3.5529 0.00%
2013-01-22 0 4.520 4.480 4.520 4.480 4.630 4,062,974 18,574,801 4.5717 3.550 3.519 3.550 3.519 3.636 5,173,188 3.5906 -0.44%
2013-01-21 0 4.540 4.500 4.540 4.480 4.640 1,379,500 6,272,640 4.5470 3.566 3.534 3.566 3.519 3.644 1,756,450 3.5712 0.44%
2013-01-18 0 4.520 4.520 4.540 4.460 4.540 1,626,500 7,322,940 4.5023 3.550 3.550 3.566 3.503 3.566 2,070,944 3.5360 0.89%
2013-01-17 0 4.480 4.450 4.490 4.420 4.630 4,734,200 21,266,967 4.4922 3.519 3.495 3.526 3.471 3.636 6,027,827 3.5281 -3.24%
2013-01-16 0 4.630 4.620 4.660 4.570 4.670 2,036,000 9,408,145 4.6209 3.636 3.629 3.660 3.589 3.668 2,592,340 3.6292 -0.64%
2013-01-15 0 4.660 4.640 4.670 4.580 4.690 1,974,000 9,167,960 4.6444 3.660 3.644 3.668 3.597 3.683 2,513,398 3.6476 0.43%
2013-01-14 0 4.640 4.620 4.640 4.580 4.720 3,518,500 16,318,640 4.6380 3.644 3.629 3.644 3.597 3.707 4,479,935 3.6426 -0.43%
2013-01-11 0 4.660 4.640 4.670 4.350 4.840 10,620,120 49,499,623 4.6609 3.660 3.644 3.668 3.416 3.801 13,522,084 3.6607 7.37%
2013-01-10 0 4.340 4.340 4.350 4.320 4.410 6,254,500 27,215,310 4.3513 3.409 3.409 3.416 3.393 3.464 7,963,552 3.4175 -1.59%
2013-01-09 0 4.410 4.410 4.430 4.370 4.450 2,531,000 11,174,080 4.4149 3.464 3.464 3.479 3.432 3.495 3,222,600 3.4674 0.00%
2013-01-08 0 4.410 4.390 4.410 4.350 4.480 3,652,000 16,154,160 4.4234 3.464 3.448 3.464 3.416 3.519 4,649,914 3.4741 1.38%
2013-01-07 0 4.350 4.330 4.350 4.200 4.350 1,159,000 4,966,610 4.2853 3.416 3.401 3.416 3.299 3.416 1,475,698 3.3656 3.57%
2013-01-04 0 4.200 4.190 4.200 4.190 4.230 4,155,700 17,441,080 4.1969 3.299 3.291 3.299 3.291 3.322 5,291,251 3.2962 0.48%
2013-01-03 0 4.180 4.180 4.200 4.170 4.260 1,524,000 6,395,060 4.1962 3.283 3.283 3.299 3.275 3.346 1,940,435 3.2957 -0.95%
2013-01-02 0 4.220 4.210 4.220 4.140 4.260 3,188,000 13,408,740 4.2060 3.314 3.306 3.314 3.252 3.346 4,059,126 3.3034 1.93%
2012-12-31 0 4.140 4.140 4.150 4.100 4.160 973,000 4,012,900 4.1243 3.252 3.252 3.259 3.220 3.267 1,238,874 3.2392 0.98%
2012-12-28 0 4.100 4.080 4.120 4.070 4.130 4,538,500 18,613,085 4.1012 3.220 3.204 3.236 3.197 3.244 5,778,652 3.2210 0.99%
2012-12-27 0 4.060 4.060 4.070 4.040 4.080 2,057,100 8,352,244 4.0602 3.189 3.189 3.197 3.173 3.204 2,619,206 3.1888 0.74%
2012-12-24 0 4.030 4.030 4.040 4.030 4.050 497,000 2,010,010 4.0443 3.165 3.165 3.173 3.165 3.181 632,806 3.1763 0.00%
2012-12-21 0 4.030 4.010 4.050 4.010 4.070 2,484,000 10,031,405 4.0384 3.165 3.149 3.181 3.149 3.197 3,162,757 3.1717 0.00%
2012-12-20 0 4.030 4.020 4.050 4.000 4.110 1,861,000 7,541,750 4.0525 3.165 3.157 3.181 3.142 3.228 2,369,521 3.1828 -1.23%
2012-12-19 0 4.080 4.060 4.100 4.000 4.120 2,130,700 8,700,094 4.0832 3.204 3.189 3.220 3.142 3.236 2,712,917 3.2069 2.00%
2012-12-18 0 4.000 4.000 4.010 4.000 4.030 1,599,000 6,411,510 4.0097 3.142 3.142 3.149 3.142 3.165 2,035,929 3.1492 -0.99%
2012-12-17 0 4.040 4.010 4.050 3.990 4.050 2,159,000 8,661,300 4.0117 3.173 3.149 3.181 3.134 3.181 2,748,950 3.1508 0.25%
2012-12-14 0 4.030 4.020 4.040 3.960 4.040 3,481,500 13,999,274 4.0210 3.165 3.157 3.173 3.110 3.173 4,432,825 3.1581 2.03%
2012-12-13 0 3.950 3.930 3.950 3.930 3.970 2,034,900 8,019,793 3.9411 3.102 3.087 3.102 3.087 3.118 2,590,939 3.0953 0.25%
2012-12-12 0 3.940 3.930 3.940 3.900 3.990 1,736,000 6,826,910 3.9326 3.094 3.087 3.094 3.063 3.134 2,210,365 3.0886 -0.51%
2012-12-11 0 3.960 3.950 3.960 3.950 4.050 1,684,000 6,701,760 3.9797 3.110 3.102 3.110 3.102 3.181 2,144,156 3.1256 -2.46%
2012-12-10 0 4.060 4.060 4.070 3.980 4.090 2,381,000 9,681,630 4.0662 3.189 3.189 3.197 3.126 3.212 3,031,612 3.1936 2.27%
2012-12-07 0 3.970 3.970 3.980 3.930 3.990 728,500 2,889,430 3.9663 3.118 3.118 3.126 3.087 3.134 927,564 3.1151 1.02%
2012-12-06 0 3.930 3.920 3.950 3.920 3.980 778,000 3,069,280 3.9451 3.087 3.079 3.102 3.079 3.126 990,590 3.0984 -0.51%
2012-12-05 0 3.950 3.930 3.950 3.900 3.960 821,000 3,231,761 3.9364 3.102 3.087 3.102 3.063 3.110 1,045,339 3.0916 0.77%
2012-12-04 0 3.920 3.910 3.920 3.910 3.930 260,000 1,018,650 3.9179 3.079 3.071 3.079 3.071 3.087 331,045 3.0771 0.00%
2012-12-03 0 3.920 3.910 3.920 3.910 3.950 711,186 2,799,905 3.9370 3.079 3.071 3.079 3.071 3.102 905,519 3.0920 -0.25%
2012-11-30 0 3.930 3.930 3.940 3.900 3.960 875,981 3,445,454 3.9333 3.087 3.087 3.094 3.063 3.110 1,115,344 3.0891 0.51%
2012-11-29 0 3.910 3.910 3.920 3.900 3.930 733,000 2,871,582 3.9176 3.071 3.071 3.079 3.063 3.087 933,293 3.0768 0.26%
2012-11-28 0 3.900 3.900 3.930 3.900 3.950 565,000 2,210,611 3.9126 3.063 3.063 3.087 3.063 3.102 719,387 3.0729 -1.52%
2012-11-27 0 3.960 3.950 3.960 3.900 3.980 641,500 2,522,965 3.9329 3.110 3.102 3.110 3.063 3.126 816,791 3.0889 1.54%
2012-11-26 0 3.900 3.890 3.900 3.890 3.930 576,000 2,248,175 3.9031 3.063 3.055 3.063 3.055 3.087 733,393 3.0654 -0.26%
2012-11-23 0 3.910 3.910 3.920 3.870 3.920 695,000 2,711,090 3.9008 3.071 3.071 3.079 3.039 3.079 884,910 3.0637 0.26%
2012-11-22 0 3.900 3.890 3.900 3.890 3.930 345,000 1,350,240 3.9137 3.063 3.055 3.063 3.055 3.087 439,272 3.0738 -0.76%
2012-11-21 0 3.930 3.900 3.930 3.870 3.940 1,435,000 5,631,200 3.9242 3.087 3.063 3.087 3.039 3.094 1,827,116 3.0820 1.03%
2012-11-20 0 3.890 3.870 3.910 3.850 3.940 3,776,000 14,691,193 3.8907 3.055 3.039 3.071 3.024 3.094 4,807,798 3.0557 -0.26%
2012-11-19 0 3.900 3.890 3.900 3.870 3.950 901,000 3,515,930 3.9023 3.063 3.055 3.063 3.039 3.102 1,147,200 3.0648 -1.02%
2012-11-16 0 3.940 3.930 3.950 3.910 4.000 720,500 2,833,248 3.9323 3.094 3.087 3.102 3.071 3.142 917,378 3.0884 -0.51%
2012-11-15 0 3.960 3.950 3.960 3.940 3.970 458,000 1,812,730 3.9579 3.110 3.102 3.110 3.094 3.118 583,149 3.1085 -0.75%
2012-11-14 0 3.990 3.990 4.000 3.930 4.000 1,429,000 5,658,260 3.9596 3.134 3.134 3.142 3.087 3.142 1,819,476 3.1098 1.27%
2012-11-13 0 3.940 3.940 3.950 3.910 4.020 1,870,500 7,390,405 3.9510 3.094 3.094 3.102 3.071 3.157 2,381,617 3.1031 -1.50%
2012-11-12 0 4.000 3.990 4.000 3.990 4.020 4,198,000 16,790,990 3.9998 3.142 3.134 3.142 3.134 3.157 5,345,110 3.1414 0.50%
2012-11-09 0 3.980 3.980 4.000 3.980 4.110 5,028,000 20,173,718 4.0123 3.126 3.126 3.142 3.126 3.228 6,401,909 3.1512 -1.00%
2012-11-08 0 4.020 4.020 4.030 4.010 4.080 874,000 3,527,385 4.0359 3.157 3.157 3.165 3.149 3.204 1,112,822 3.1698 -0.99%
2012-11-07 0 4.060 4.060 4.070 4.030 4.130 781,000 3,172,467 4.0621 3.189 3.189 3.197 3.165 3.244 994,409 3.1903 -0.73%
2012-11-06 0 4.090 4.070 4.090 4.020 4.100 1,495,000 6,108,540 4.0860 3.212 3.197 3.212 3.157 3.220 1,903,511 3.2091 1.24%
2012-11-05 0 4.040 4.020 4.040 4.010 4.100 1,969,500 7,933,949 4.0284 3.173 3.157 3.173 3.149 3.220 2,507,669 3.1639 -0.98%
2012-11-02 0 4.080 4.080 4.090 4.050 4.090 1,200,500 4,890,070 4.0734 3.204 3.204 3.212 3.181 3.212 1,528,538 3.1992 0.99%
2012-11-01 0 4.040 4.040 4.060 4.000 4.080 1,116,054 4,507,459 4.0387 3.173 3.173 3.189 3.142 3.204 1,421,017 3.1720 1.00%
2012-10-31 0 4.000 4.000 4.030 4.000 4.040 2,469,500 9,916,307 4.0155 3.142 3.142 3.165 3.142 3.173 3,144,295 3.1537 -0.99%
2012-10-30 0 4.040 4.030 4.050 4.020 4.080 818,000 3,315,360 4.0530 3.173 3.165 3.181 3.157 3.204 1,041,520 3.1832 -0.25%
2012-10-29 0 4.050 4.050 4.070 4.020 4.110 1,477,000 6,006,102 4.0664 3.181 3.181 3.197 3.157 3.228 1,880,592 3.1937 0.00%
2012-10-26 0 4.050 4.050 4.060 4.040 4.090 1,190,000 4,839,099 4.0665 3.181 3.181 3.189 3.173 3.212 1,515,169 3.1938 -1.22%
2012-10-25 0 4.100 4.080 4.110 4.080 4.200 598,000 2,472,770 4.1351 3.220 3.204 3.228 3.204 3.299 761,404 3.2476 -2.38%
2012-10-24 0 4.200 4.170 4.190 4.050 4.200 1,723,500 7,160,524 4.1546 3.299 3.275 3.291 3.181 3.299 2,194,449 3.2630 3.70%
2012-10-22 0 4.050 4.040 4.060 4.030 4.080 955,000 3,873,303 4.0558 3.181 3.173 3.189 3.165 3.204 1,215,955 3.1854 0.25%
2012-10-19 0 4.040 4.040 4.050 4.030 4.070 1,470,000 5,950,710 4.0481 3.173 3.173 3.181 3.165 3.197 1,871,680 3.1793 -0.74%
2012-10-18 0 4.070 4.060 4.070 4.000 4.100 2,070,000 8,400,115 4.0580 3.197 3.189 3.197 3.142 3.220 2,635,631 3.1871 0.74%
2012-10-17 0 4.040 4.040 4.050 4.030 4.070 1,558,080 6,325,005 4.0595 3.173 3.173 3.181 3.165 3.197 1,983,828 3.1883 0.00%
2012-10-16 0 4.040 4.040 4.050 4.030 4.070 842,000 3,411,488 4.0516 3.173 3.173 3.181 3.165 3.197 1,072,078 3.1821 0.00%
2012-10-15 0 4.040 4.030 4.040 4.010 4.050 451,000 1,818,930 4.0331 3.173 3.165 3.173 3.149 3.181 574,236 3.1676 -0.49%
2012-10-12 0 4.060 4.040 4.060 4.010 4.070 1,108,000 4,470,640 4.0349 3.189 3.173 3.189 3.149 3.197 1,410,763 3.1690 0.74%
2012-10-11 0 4.030 4.030 4.040 4.030 4.050 328,000 1,324,850 4.0392 3.165 3.165 3.173 3.165 3.181 417,626 3.1723 -0.49%
2012-10-10 0 4.050 4.040 4.050 4.000 4.060 689,000 2,787,780 4.0461 3.181 3.173 3.181 3.142 3.189 877,270 3.1778 -0.25%
2012-10-09 0 4.060 4.050 4.060 4.050 4.080 1,045,000 4,245,110 4.0623 3.189 3.181 3.189 3.181 3.204 1,330,548 3.1905 -0.25%
2012-10-08 0 4.070 4.060 4.070 4.060 4.080 1,035,506 4,215,444 4.0709 3.197 3.189 3.197 3.189 3.204 1,318,460 3.1972 -0.73%
2012-10-05 0 4.100 4.100 4.110 4.080 4.200 928,000 3,822,600 4.1192 3.220 3.220 3.228 3.204 3.299 1,181,577 3.2352 -0.24%
2012-10-04 0 4.110 4.100 4.110 4.080 4.130 311,000 1,279,470 4.1141 3.228 3.220 3.228 3.204 3.244 395,981 3.2311 -0.24%
2012-10-03 0 4.120 4.100 4.130 4.060 4.150 875,000 3,581,300 4.0929 3.236 3.220 3.244 3.189 3.259 1,114,095 3.2145 0.00%
2012-09-28 0 4.120 4.100 4.120 4.070 4.140 1,107,000 4,548,520 4.1089 3.236 3.220 3.236 3.197 3.252 1,409,489 3.2271 0.49%
2012-09-27 0 4.100 4.090 4.100 4.070 4.160 2,352,500 9,641,730 4.0985 3.220 3.212 3.220 3.197 3.267 2,995,324 3.2189 0.24%
2012-09-26 0 4.090 4.080 4.090 4.060 4.100 3,212,000 13,103,436 4.0795 3.212 3.204 3.212 3.189 3.220 4,089,684 3.2040 -0.24%
2012-09-25 0 4.100 4.080 4.090 4.080 4.170 4,153,500 17,061,935 4.1078 3.220 3.204 3.212 3.204 3.275 5,288,450 3.2263 -1.91%
2012-09-24 0 4.180 4.180 4.190 4.170 4.210 403,000 1,688,725 4.1904 3.283 3.283 3.291 3.275 3.306 513,120 3.2911 -0.71%
2012-09-21 0 4.210 4.180 4.220 4.110 4.220 1,328,500 5,531,330 4.1636 3.306 3.283 3.314 3.228 3.314 1,691,515 3.2700 0.96%
2012-09-20 0 4.170 4.140 4.170 4.120 4.180 1,223,000 5,077,090 4.1513 3.275 3.252 3.275 3.236 3.283 1,557,187 3.2604 0.97%
2012-09-19 0 4.130 4.130 4.150 4.100 4.150 1,551,000 6,399,860 4.1263 3.244 3.244 3.259 3.220 3.259 1,974,813 3.2407 -0.24%
2012-09-18 0 4.140 4.120 4.150 4.110 4.180 3,051,500 12,660,600 4.1490 3.252 3.236 3.259 3.228 3.283 3,885,327 3.2586 0.00%
2012-09-17 0 4.140 4.130 4.140 4.130 4.170 3,233,420 13,387,423 4.1403 3.252 3.244 3.252 3.244 3.275 4,116,957 3.2518 0.00%
2012-09-14 0 4.140 4.130 4.140 4.070 4.160 2,572,000 10,645,170 4.1389 3.252 3.244 3.252 3.197 3.267 3,274,803 3.2506 0.73%
2012-09-13 0 4.110 4.100 4.140 4.080 4.160 2,912,000 12,023,620 4.1290 3.228 3.220 3.252 3.204 3.267 3,707,708 3.2429 0.00%
2012-09-12 0 4.110 4.110 4.130 4.040 4.150 2,227,000 9,156,292 4.1115 3.228 3.228 3.244 3.173 3.259 2,835,531 3.2291 0.00%
2012-09-11 0 4.110 4.120 4.130 4.090 4.170 610,500 2,524,320 4.1348 3.228 3.236 3.244 3.212 3.275 777,320 3.2475 -1.20%
2012-09-10 0 4.160 4.160 4.180 4.140 4.180 556,000 2,310,475 4.1555 3.267 3.267 3.283 3.252 3.283 707,928 3.2637 -0.24%
2012-09-07 0 4.170 4.140 4.160 4.110 4.210 1,947,000 8,101,440 4.1610 3.275 3.252 3.267 3.228 3.306 2,479,021 3.2680 2.21%
2012-09-06 0 4.080 4.080 4.110 3.970 4.110 554,500 2,230,370 4.0223 3.204 3.204 3.228 3.118 3.228 706,018 3.1591 0.99%
2012-09-05 0 4.040 4.010 4.040 3.960 4.060 888,000 3,555,180 4.0036 3.173 3.149 3.173 3.110 3.189 1,130,647 3.1444 -0.49%
2012-09-04 0 4.060 4.030 4.060 4.030 4.200 714,019 2,922,251 4.0927 3.189 3.165 3.189 3.165 3.299 909,126 3.2144 -2.87%
2012-09-03 0 4.180 4.160 4.180 3.990 4.200 1,954,500 8,073,565 4.1308 3.283 3.267 3.283 3.134 3.299 2,488,570 3.2443 3.72%
2012-08-31 0 4.030 4.020 4.040 3.980 4.150 320,349 1,292,960 4.0361 3.165 3.157 3.173 3.126 3.259 407,885 3.1699 0.50%
2012-08-30 0 4.010 4.000 4.040 3.930 4.040 1,681,500 6,722,725 3.9981 3.149 3.142 3.173 3.087 3.173 2,140,972 3.1400 -2.43%
2012-08-29 0 4.110 4.100 4.130 4.000 4.200 915,000 3,755,310 4.1042 3.228 3.220 3.244 3.142 3.299 1,165,025 3.2234 0.98%
2012-08-28 0 4.070 4.050 4.070 3.980 4.080 1,254,280 5,035,585 4.0147 3.197 3.181 3.197 3.126 3.204 1,597,014 3.1531 1.75%
2012-08-27 0 4.000 4.000 4.020 3.960 4.040 635,760 2,544,250 4.0019 3.142 3.142 3.157 3.110 3.173 809,482 3.1431 -0.99%
2012-08-24 0 4.040 4.020 4.050 3.990 4.050 1,409,700 5,646,377 4.0054 3.173 3.157 3.181 3.134 3.181 1,794,903 3.1458 0.25%
2012-08-23 0 4.030 4.000 4.030 3.980 4.060 982,500 3,931,705 4.0017 3.165 3.142 3.165 3.126 3.189 1,250,970 3.1429 0.75%
2012-08-22 0 4.000 4.000 4.010 3.990 4.040 435,000 1,747,210 4.0166 3.142 3.142 3.149 3.134 3.173 553,864 3.1546 0.00%
2012-08-21 0 4.000 4.000 4.020 3.970 4.020 242,000 968,690 4.0029 3.142 3.142 3.157 3.118 3.157 308,127 3.1438 0.00%
2012-08-20 0 4.000 4.000 4.020 3.960 4.020 464,000 1,854,800 3.9974 3.142 3.142 3.157 3.110 3.157 590,789 3.1395 0.00%
2012-08-17 0 4.000 3.990 4.000 3.990 4.000 447,000 1,786,320 3.9962 3.142 3.134 3.142 3.134 3.142 569,143 3.1386 -1.72%
2012-08-16 0 4.070 4.050 4.070 4.000 4.080 729,500 2,952,580 4.0474 3.197 3.181 3.197 3.142 3.204 928,837 3.1788 2.78%
2012-08-15 0 3.960 3.940 3.970 3.940 3.970 691,000 2,731,482 3.9529 3.110 3.094 3.118 3.094 3.118 879,817 3.1046 0.51%
2012-08-14 0 3.940 3.940 3.960 3.910 3.990 616,000 2,428,800 3.9429 3.094 3.094 3.110 3.071 3.134 784,323 3.0967 -0.51%
2012-08-13 0 3.960 3.950 3.980 3.950 4.050 1,179,000 4,697,080 3.9840 3.110 3.102 3.126 3.102 3.181 1,501,164 3.1290 -0.75%
2012-08-10 0 3.990 3.980 3.990 3.950 4.000 759,500 3,020,060 3.9764 3.134 3.126 3.134 3.102 3.142 967,035 3.1230 0.50%
2012-08-09 0 3.970 3.940 3.970 3.950 3.990 1,389,000 5,505,850 3.9639 3.118 3.094 3.118 3.102 3.134 1,768,546 3.1132 0.25%
2012-08-08 0 3.960 3.970 3.980 3.950 3.980 2,254,500 8,927,240 3.9597 3.110 3.118 3.126 3.102 3.126 2,870,546 3.1099 1.02%
2012-08-07 0 3.920 3.910 3.930 3.860 3.950 602,000 2,348,795 3.9017 3.079 3.071 3.087 3.032 3.102 766,497 3.0643 1.29%
2012-08-06 0 3.870 3.810 3.870 3.770 3.880 1,341,000 5,116,392 3.8154 3.039 2.992 3.039 2.961 3.047 1,707,430 2.9965 2.65%
2012-08-03 0 3.770 3.770 3.790 3.760 3.840 1,387,000 5,234,700 3.7741 2.961 2.961 2.977 2.953 3.016 1,766,000 2.9642 -0.53%
2012-08-02 0 3.790 3.770 3.800 3.760 3.800 1,031,000 3,899,620 3.7824 2.977 2.961 2.984 2.953 2.984 1,312,722 2.9706 0.26%
2012-08-01 0 3.780 3.760 3.780 3.750 3.830 1,313,000 4,962,010 3.7791 2.969 2.953 2.969 2.945 3.008 1,671,779 2.9681 0.00%
2012-07-31 0 3.780 3.770 3.790 3.760 3.860 531,000 2,010,510 3.7863 2.969 2.961 2.977 2.953 3.032 676,097 2.9737 -1.05%
2012-07-30 0 3.820 3.800 3.830 3.750 3.950 3,048,000 11,735,680 3.8503 3.000 2.984 3.008 2.945 3.102 3,880,871 3.0240 -0.52%
2012-07-27 0 3.840 3.820 3.840 3.790 3.840 1,117,000 4,251,330 3.8060 3.016 3.000 3.016 2.977 3.016 1,422,222 2.9892 1.59%
2012-07-26 0 3.780 3.780 3.820 3.780 3.840 335,000 1,277,980 3.8149 2.969 2.969 3.000 2.969 3.016 426,539 2.9962 -1.31%
2012-07-25 0 3.830 3.810 3.830 3.800 3.900 487,000 1,869,775 3.8394 3.008 2.992 3.008 2.984 3.063 620,073 3.0154 -1.03%
2012-07-24 0 3.870 3.850 3.870 3.840 3.890 78,000 301,270 3.8624 3.039 3.024 3.039 3.016 3.055 99,314 3.0335 -0.26%
2012-07-23 0 3.880 3.850 3.880 3.810 3.900 118,190 456,541 3.8628 3.047 3.024 3.047 2.992 3.063 150,486 3.0338 0.00%
2012-07-20 0 3.880 3.870 3.900 3.870 3.930 329,500 1,285,265 3.9007 3.047 3.039 3.063 3.039 3.087 419,536 3.0635 -0.26%
2012-07-19 0 3.890 3.890 3.900 3.850 3.940 554,000 2,150,880 3.8825 3.055 3.055 3.063 3.024 3.094 705,381 3.0492 0.52%
2012-07-18 0 3.870 3.850 3.870 3.820 3.970 252,000 973,590 3.8635 3.039 3.024 3.039 3.000 3.118 320,859 3.0343 -1.28%
2012-07-17 0 3.920 3.920 3.940 3.890 3.970 162,000 637,200 3.9333 3.079 3.079 3.094 3.055 3.118 206,267 3.0892 0.77%
2012-07-16 0 3.890 3.870 3.900 3.840 3.900 212,000 821,140 3.8733 3.055 3.039 3.063 3.016 3.063 269,929 3.0421 0.78%
2012-07-13 0 3.860 3.860 3.870 3.810 3.890 154,784 595,639 3.8482 3.032 3.032 3.039 2.992 3.055 197,079 3.0223 0.00%
2012-07-12 0 3.860 3.850 3.860 3.800 3.900 1,048,010 4,041,477 3.8563 3.032 3.024 3.032 2.984 3.063 1,334,380 3.0287 -0.77%
2012-07-11 0 3.890 3.900 3.910 3.880 3.950 722,000 2,823,075 3.9101 3.055 3.063 3.071 3.047 3.102 919,288 3.0709 -1.02%
2012-07-10 0 3.930 3.930 3.950 3.920 3.990 128,000 504,110 3.9384 3.087 3.087 3.102 3.079 3.134 162,976 3.0932 0.00%
2012-07-09 0 3.930 3.930 3.940 3.900 4.000 361,500 1,429,675 3.9548 3.087 3.087 3.094 3.063 3.142 460,280 3.1061 -1.50%
2012-07-06 0 3.990 3.990 4.000 3.960 4.020 304,500 1,211,780 3.9796 3.134 3.134 3.142 3.110 3.157 387,705 3.1255 0.76%
2012-07-05 0 3.960 3.960 4.000 3.920 4.000 368,000 1,461,600 3.9717 3.110 3.110 3.142 3.079 3.142 468,557 3.1194 -1.00%
2012-07-04 0 4.000 3.990 4.000 3.950 4.000 461,500 1,841,155 3.9895 3.142 3.134 3.142 3.102 3.142 587,606 3.1333 1.78%
2012-07-03 0 3.930 3.920 3.930 3.900 4.060 1,421,000 5,606,660 3.9456 3.087 3.079 3.087 3.063 3.189 1,809,290 3.0988 -1.75%
2012-06-29 0 4.000 3.990 4.000 3.910 4.000 382,279 1,516,900 3.9680 3.142 3.134 3.142 3.071 3.142 486,737 3.1165 1.78%
2012-06-28 0 3.930 3.930 3.940 3.900 4.000 749,000 2,953,820 3.9437 3.087 3.087 3.094 3.063 3.142 953,665 3.0973 -1.01%
2012-06-27 0 3.970 3.950 3.980 3.940 4.010 310,000 1,230,160 3.9683 3.118 3.102 3.126 3.094 3.149 394,708 3.1166 0.25%
2012-06-26 0 3.960 3.960 4.000 3.930 4.060 321,000 1,282,890 3.9965 3.110 3.110 3.142 3.087 3.189 408,714 3.1388 -1.98%
2012-06-25 0 4.040 4.020 4.030 3.980 4.090 736,000 2,980,840 4.0501 3.173 3.157 3.165 3.126 3.212 937,113 3.1809 1.00%
2012-06-22 0 4.000 3.980 4.010 3.940 4.050 233,000 927,330 3.9800 3.142 3.126 3.149 3.094 3.181 296,668 3.1258 0.25%
2012-06-21 0 3.990 3.980 3.990 3.980 4.180 509,500 2,074,880 4.0724 3.134 3.126 3.134 3.126 3.283 648,722 3.1984 -5.67%
2012-06-20 0 4.230 4.190 4.230 4.080 4.240 1,674,000 6,990,260 4.1758 3.322 3.291 3.322 3.204 3.330 2,131,423 3.2796 2.67%
2012-06-19 0 4.120 4.110 4.120 3.940 4.120 1,500,500 6,031,579 4.0197 3.236 3.228 3.236 3.094 3.236 1,910,514 3.1570 4.83%
2012-06-18 0 3.930 3.930 3.950 3.900 4.110 1,451,000 5,728,280 3.9478 3.087 3.087 3.102 3.063 3.228 1,847,488 3.1006 0.00%
2012-06-15 0 3.930 3.920 3.970 3.910 3.990 2,184,500 8,606,244 3.9397 3.087 3.079 3.118 3.071 3.134 2,781,418 3.0942 -0.51%
2012-06-14 0 3.950 3.930 3.970 3.930 4.090 956,510 3,819,201 3.9929 3.102 3.087 3.118 3.087 3.212 1,217,878 3.1359 -0.75%
2012-06-13 0 3.980 3.970 3.980 3.930 4.000 1,209,000 4,794,227 3.9654 3.126 3.118 3.126 3.087 3.142 1,539,361 3.1144 -0.25%
2012-06-12 0 3.990 3.960 3.990 3.940 4.010 1,447,490 5,748,309 3.9712 3.134 3.110 3.134 3.094 3.149 1,843,019 3.1190 0.50%
2012-06-11 0 3.970 3.950 3.980 3.940 4.010 1,086,000 4,302,744 3.9620 3.118 3.102 3.126 3.094 3.149 1,382,751 3.1117 -0.25%
2012-06-08 0 3.980 3.960 3.980 3.900 3.990 374,000 1,481,750 3.9619 3.126 3.110 3.126 3.063 3.134 476,196 3.1116 -0.25%
2012-06-07 0 3.990 3.980 3.990 3.920 4.000 818,055 3,240,432 3.9611 3.134 3.126 3.134 3.079 3.142 1,041,590 3.1110 2.23%
2012-06-06 0 4.050 4.030 4.050 3.990 4.100 2,018,000 8,118,036 4.0228 3.065 3.050 3.065 3.020 3.103 2,666,317 3.0447 1.76%
2012-06-05 0 3.980 3.960 3.980 3.960 4.080 1,257,500 5,039,715 4.0077 3.012 2.997 3.012 2.997 3.088 1,661,494 3.0332 0.00%
2012-06-04 0 3.980 3.990 4.000 3.980 4.170 1,431,000 5,787,200 4.0442 3.012 3.020 3.027 3.012 3.156 1,890,734 3.0608 -3.16%
2012-06-01 0 4.110 4.100 4.140 4.090 4.230 2,097,500 8,706,835 4.1511 3.111 3.103 3.133 3.096 3.201 2,771,358 3.1417 -1.91%
2012-05-31 0 4.190 4.160 4.200 4.090 4.200 715,000 2,964,300 4.1459 3.171 3.148 3.179 3.096 3.179 944,706 3.1378 2.20%
2012-05-30 0 4.100 4.100 4.110 4.100 4.270 1,160,500 4,848,950 4.1783 3.103 3.103 3.111 3.103 3.232 1,533,331 3.1624 -0.97%
2012-05-29 0 4.140 4.140 4.150 4.060 4.190 364,500 1,506,170 4.1322 3.133 3.133 3.141 3.073 3.171 481,602 3.1274 0.98%
2012-05-28 0 4.100 4.080 4.110 4.050 4.120 116,000 472,960 4.0772 3.103 3.088 3.111 3.065 3.118 153,267 3.0859 0.00%
2012-05-25 0 4.100 4.070 4.100 4.070 4.100 644,000 2,628,645 4.0817 3.103 3.080 3.103 3.080 3.103 850,896 3.0893 -2.38%
2012-05-24 0 4.200 4.160 4.200 4.070 4.200 524,250 2,166,085 4.1318 3.179 3.148 3.179 3.080 3.179 692,674 3.1271 -0.24%
2012-05-23 0 4.210 4.210 4.240 4.150 4.270 469,137 1,979,700 4.2199 3.186 3.186 3.209 3.141 3.232 619,855 3.1938 -0.71%
2012-05-22 0 4.240 4.220 4.240 4.140 4.250 286,000 1,209,130 4.2277 3.209 3.194 3.209 3.133 3.217 377,882 3.1998 2.66%
2012-05-21 0 4.130 4.130 4.150 4.100 4.160 29,967,500 122,873,090 4.1002 3.126 3.126 3.141 3.103 3.148 39,595,079 3.1032 0.24%
2012-05-18 0 4.120 4.110 4.120 4.060 4.150 2,307,500 9,461,785 4.1004 3.118 3.111 3.118 3.073 3.141 3,048,824 3.1034 0.98%
2012-05-17 0 4.080 4.070 4.080 4.040 4.160 724,000 2,967,130 4.0982 3.088 3.080 3.088 3.058 3.148 956,598 3.1018 0.49%
2012-05-16 0 4.060 4.050 4.090 4.050 4.120 805,500 3,294,715 4.0903 3.073 3.065 3.096 3.065 3.118 1,064,281 3.0957 -1.46%
2012-05-15 0 4.120 4.120 4.150 4.070 4.190 371,000 1,522,850 4.1047 3.118 3.118 3.141 3.080 3.171 490,190 3.1067 0.73%
2012-05-14 0 4.090 4.090 4.100 4.090 4.140 484,000 1,986,030 4.1034 3.096 3.096 3.103 3.096 3.133 639,493 3.1056 0.25%
2012-05-11 0 4.080 4.070 4.080 4.030 4.170 1,158,000 4,748,595 4.1007 3.088 3.080 3.088 3.050 3.156 1,530,028 3.1036 -0.73%
2012-05-10 0 4.110 4.100 4.110 4.100 4.340 863,000 3,588,460 4.1581 3.111 3.103 3.111 3.103 3.285 1,140,254 3.1471 -2.38%
2012-05-09 0 4.210 4.200 4.220 4.200 4.320 719,500 3,031,930 4.2139 3.186 3.179 3.194 3.179 3.270 950,652 3.1893 -2.09%
2012-05-08 0 4.300 4.270 4.300 4.250 4.320 345,000 1,477,985 4.2840 3.254 3.232 3.254 3.217 3.270 455,837 3.2424 0.00%
2012-05-07 0 4.300 4.280 4.300 4.270 4.360 389,500 1,673,135 4.2956 3.254 3.239 3.254 3.232 3.300 514,634 3.2511 -1.38%
2012-05-04 0 4.360 4.340 4.370 4.350 4.440 1,528,000 6,701,795 4.3860 3.300 3.285 3.307 3.292 3.360 2,018,896 3.3195 -0.91%
2012-05-03 0 4.400 4.390 4.400 4.370 4.440 1,472,500 6,489,035 4.4068 3.330 3.323 3.330 3.307 3.360 1,945,566 3.3353 -0.90%
2012-05-02 0 4.440 4.410 4.440 4.310 4.450 2,376,596 10,507,409 4.4212 3.360 3.338 3.360 3.262 3.368 3,140,119 3.3462 3.02%
2012-04-30 0 4.310 4.310 4.320 4.250 4.340 938,000 4,035,765 4.3025 3.262 3.262 3.270 3.217 3.285 1,239,349 3.2564 0.70%
2012-04-27 0 4.280 4.280 4.300 4.270 4.310 284,000 1,219,225 4.2930 3.239 3.239 3.254 3.232 3.262 375,240 3.2492 0.71%
2012-04-26 0 4.250 4.250 4.270 4.240 4.310 518,000 2,217,420 4.2807 3.217 3.217 3.232 3.209 3.262 684,416 3.2399 0.47%
2012-04-25 0 4.230 4.230 4.250 4.200 4.330 1,323,000 5,631,440 4.2566 3.201 3.201 3.217 3.179 3.277 1,748,037 3.2216 -2.08%
2012-04-24 0 4.320 4.310 4.330 4.310 4.410 831,500 3,628,605 4.3639 3.270 3.262 3.277 3.262 3.338 1,098,634 3.3028 -1.37%
2012-04-23 0 4.380 4.380 4.390 4.370 4.420 1,778,550 7,823,821 4.3990 3.315 3.315 3.323 3.307 3.345 2,349,940 3.3294 -0.23%
2012-04-20 0 4.390 4.380 4.410 4.340 4.450 1,100,000 4,833,265 4.3939 3.323 3.315 3.338 3.285 3.368 1,453,394 3.3255 0.46%
2012-04-19 0 4.370 4.350 4.400 4.330 4.400 1,087,000 4,735,920 4.3569 3.307 3.292 3.330 3.277 3.330 1,436,218 3.2975 0.69%
2012-04-18 0 4.340 4.340 4.350 4.280 4.420 1,578,000 6,883,540 4.3622 3.285 3.285 3.292 3.239 3.345 2,084,960 3.3015 0.46%
2012-04-17 0 4.320 4.310 4.330 4.240 4.390 3,520,706 15,222,679 4.3238 3.270 3.262 3.277 3.209 3.323 4,651,794 3.2724 -0.23%
2012-04-16 0 4.330 4.310 4.330 4.310 4.420 1,807,500 7,867,065 4.3525 3.277 3.262 3.277 3.262 3.345 2,388,191 3.2942 -1.59%
2012-04-13 0 4.400 4.410 4.420 4.390 4.530 1,557,304 6,925,342 4.4470 3.330 3.338 3.345 3.323 3.429 2,057,615 3.3657 -1.12%
2012-04-12 0 4.450 4.430 4.450 4.350 4.550 2,472,303 10,951,725 4.4298 3.368 3.353 3.368 3.292 3.444 3,266,573 3.3527 2.30%
2012-04-11 0 4.350 4.340 4.350 4.300 4.470 1,506,500 6,558,185 4.3533 3.292 3.285 3.292 3.254 3.383 1,990,489 3.2948 -2.68%
2012-04-10 0 4.470 4.440 4.470 4.330 4.580 2,899,500 12,864,765 4.4369 3.383 3.360 3.383 3.277 3.466 3,831,015 3.3581 0.68%
2012-04-05 0 4.440 4.420 4.440 4.320 4.450 5,572,000 24,579,235 4.4112 3.360 3.345 3.360 3.270 3.368 7,362,102 3.3386 0.91%
2012-04-03 0 4.400 4.390 4.400 4.250 4.400 6,118,150 26,724,767 4.3681 3.330 3.323 3.330 3.217 3.330 8,083,712 3.3060 4.27%
2012-04-02 0 4.220 4.230 4.240 4.070 4.240 3,150,000 13,113,440 4.1630 3.194 3.201 3.209 3.080 3.209 4,161,992 3.1508 3.69%
2012-03-30 0 4.070 4.060 4.070 4.010 4.120 3,410,991 13,900,168 4.0751 3.080 3.073 3.080 3.035 3.118 4,506,831 3.0842 -0.73%
2012-03-29 0 4.100 4.090 4.100 4.070 4.150 4,133,000 16,944,400 4.0998 3.103 3.096 3.103 3.080 3.141 5,460,798 3.1029 0.00%
2012-03-28 0 4.100 4.080 4.100 4.060 4.130 2,545,000 10,433,720 4.0997 3.103 3.088 3.103 3.073 3.126 3,362,625 3.1028 0.00%
2012-03-27 0 4.100 4.100 4.120 4.090 4.150 992,220 4,083,443 4.1155 3.103 3.103 3.118 3.096 3.141 1,310,988 3.1148 -1.20%
2012-03-26 0 4.150 4.130 4.150 4.020 4.190 1,728,239 7,156,582 4.1410 3.141 3.126 3.141 3.043 3.171 2,283,466 3.1341 4.27%
2012-03-23 0 3.980 3.980 4.000 3.970 4.000 378,739 1,510,716 3.9888 3.012 3.012 3.027 3.005 3.027 500,415 3.0189 -0.50%
2012-03-22 0 4.000 3.980 3.990 3.980 4.040 1,418,000 5,683,060 4.0078 3.027 3.012 3.020 3.012 3.058 1,873,557 3.0333 -0.99%
2012-03-21 0 4.040 4.030 4.070 4.030 4.160 1,357,000 5,512,840 4.0625 3.058 3.050 3.080 3.050 3.148 1,792,960 3.0747 -1.46%
2012-03-20 0 4.100 4.100 4.110 4.030 4.130 963,000 3,921,985 4.0727 3.103 3.103 3.111 3.050 3.126 1,272,380 3.0824 1.49%
2012-03-19 0 4.040 4.040 4.050 4.020 4.080 1,411,500 5,710,980 4.0460 3.058 3.058 3.065 3.043 3.088 1,864,969 3.0622 -1.94%
2012-03-16 0 4.120 4.100 4.120 4.070 4.140 737,500 3,029,600 4.1079 3.118 3.103 3.118 3.080 3.133 974,435 3.1091 0.98%
2012-03-15 0 4.080 4.080 4.100 4.060 4.150 328,500 1,342,804 4.0877 3.088 3.088 3.103 3.073 3.141 434,036 3.0938 -0.24%
2012-03-14 0 4.090 4.090 4.100 4.070 4.190 596,500 2,453,960 4.1139 3.096 3.096 3.103 3.080 3.171 788,136 3.1136 -0.73%
2012-03-13 0 4.120 4.100 4.120 4.060 4.150 792,000 3,247,670 4.1006 3.118 3.103 3.118 3.073 3.141 1,046,444 3.1035 -0.48%
2012-03-12 0 4.140 4.130 4.140 4.090 4.140 332,000 1,367,975 4.1204 3.133 3.126 3.133 3.096 3.133 438,661 3.1185 1.47%
2012-03-09 0 4.080 4.070 4.080 4.050 4.120 665,500 2,714,720 4.0792 3.088 3.080 3.088 3.065 3.118 879,303 3.0874 0.99%
2012-03-08 0 4.040 4.040 4.050 3.960 4.060 307,000 1,232,740 4.0154 3.058 3.058 3.065 2.997 3.073 405,629 3.0391 1.25%
2012-03-07 0 3.990 3.990 4.030 3.920 4.020 742,500 2,955,375 3.9803 3.020 3.020 3.050 2.967 3.043 981,041 3.0125 -0.75%
2012-03-06 0 4.020 4.020 4.030 3.980 4.120 1,882,000 7,543,280 4.0081 3.043 3.043 3.050 3.012 3.118 2,486,625 3.0335 -1.47%
2012-03-05 0 4.080 4.080 4.100 4.060 4.240 1,010,500 4,146,935 4.1038 3.088 3.088 3.103 3.073 3.209 1,335,141 3.1060 -1.92%
2012-03-02 0 4.160 4.150 4.160 4.130 4.220 1,378,000 5,753,915 4.1756 3.148 3.141 3.148 3.126 3.194 1,820,706 3.1603 0.00%
2012-03-01 0 4.160 4.150 4.160 4.140 4.240 892,000 3,731,905 4.1838 3.148 3.141 3.148 3.133 3.209 1,178,570 3.1665 -1.42%
2012-02-29 0 4.220 4.170 4.220 4.130 4.230 738,000 3,084,680 4.1798 3.194 3.156 3.194 3.126 3.201 975,095 3.1635 1.93%
2012-02-28 0 4.140 4.120 4.140 4.070 4.160 1,490,000 6,096,285 4.0915 3.133 3.118 3.133 3.080 3.148 1,968,688 3.0966 2.22%
2012-02-27 0 4.050 4.050 4.080 4.050 4.190 3,857,000 15,746,640 4.0826 3.065 3.065 3.088 3.065 3.171 5,096,128 3.0899 -2.64%
2012-02-24 0 4.160 4.160 4.180 4.100 4.350 5,542,500 23,180,190 4.1823 3.148 3.148 3.164 3.103 3.292 7,323,124 3.1653 -4.37%
2012-02-23 0 4.350 4.350 4.370 4.320 4.400 718,000 3,124,730 4.3520 3.292 3.292 3.307 3.270 3.330 948,670 3.2938 -0.91%
2012-02-22 0 4.390 4.380 4.390 4.320 4.410 1,123,857 4,925,022 4.3822 3.323 3.315 3.323 3.270 3.338 1,484,916 3.3167 0.23%
2012-02-21 0 4.380 4.370 4.380 4.270 4.390 1,223,500 5,335,585 4.3609 3.315 3.307 3.315 3.232 3.323 1,616,571 3.3006 1.86%
2012-02-20 0 4.300 4.290 4.300 4.290 4.430 2,168,000 9,444,860 4.3565 3.254 3.247 3.254 3.247 3.353 2,864,508 3.2972 -0.23%
2012-02-17 0 4.310 4.300 4.330 4.250 4.350 1,331,500 5,759,075 4.3253 3.262 3.254 3.277 3.217 3.292 1,759,267 3.2736 1.41%
2012-02-16 0 4.250 4.230 4.260 4.100 4.290 1,096,000 4,642,725 4.2361 3.217 3.201 3.224 3.103 3.247 1,448,109 3.2061 -0.47%
2012-02-15 0 4.270 4.240 4.270 4.110 4.300 1,550,500 6,585,870 4.2476 3.232 3.209 3.232 3.111 3.254 2,048,625 3.2148 0.95%
2012-02-14 0 4.230 4.220 4.230 4.210 4.290 1,062,500 4,504,255 4.2393 3.201 3.194 3.201 3.186 3.247 1,403,847 3.2085 -1.40%
2012-02-13 0 4.290 4.290 4.300 4.290 4.350 1,151,000 4,973,830 4.3213 3.247 3.247 3.254 3.247 3.292 1,520,779 3.2706 -1.83%
2012-02-10 0 4.370 4.360 4.370 4.350 4.400 1,452,000 6,342,440 4.3681 3.307 3.300 3.307 3.292 3.330 1,918,480 3.3060 -0.46%
2012-02-09 0 4.390 4.380 4.390 4.380 4.450 3,760,000 16,584,000 4.4106 3.323 3.315 3.323 3.315 3.368 4,967,965 3.3382 -0.23%
2012-02-08 0 4.400 4.390 4.400 4.330 4.480 7,078,000 31,137,335 4.3992 3.330 3.323 3.330 3.277 3.391 9,351,930 3.3295 1.62%
2012-02-07 0 4.330 4.320 4.330 4.320 4.400 3,796,369 16,542,820 4.3575 3.277 3.270 3.277 3.270 3.330 5,016,018 3.2980 -0.92%
2012-02-06 0 4.370 4.360 4.380 4.340 4.420 4,725,000 20,523,809 4.3437 3.307 3.300 3.315 3.285 3.345 6,242,988 3.2875 1.39%
2012-02-03 0 4.310 4.300 4.310 4.300 4.370 2,301,000 9,947,050 4.3229 3.262 3.254 3.262 3.254 3.307 3,040,236 3.2718 0.47%
2012-02-02 0 4.290 4.280 4.290 4.280 4.340 4,491,500 19,278,740 4.2923 3.247 3.239 3.247 3.239 3.285 5,934,472 3.2486 0.47%
2012-02-01 0 4.270 4.260 4.270 4.250 4.290 1,198,000 5,126,835 4.2795 3.232 3.224 3.232 3.217 3.247 1,582,878 3.2389 -0.23%
2012-01-31 0 4.280 4.270 4.280 4.260 4.330 2,280,500 9,778,315 4.2878 3.239 3.232 3.239 3.224 3.277 3,013,150 3.2452 -1.38%
2012-01-30 0 4.340 4.330 4.340 4.290 4.390 996,000 4,324,300 4.3417 3.285 3.277 3.285 3.247 3.323 1,315,982 3.2860 0.93%
2012-01-27 0 4.300 4.280 4.300 4.250 4.350 1,009,500 4,349,710 4.3088 3.254 3.239 3.254 3.217 3.292 1,333,819 3.2611 -1.15%
2012-01-26 0 4.350 4.330 4.350 4.300 4.400 1,035,000 4,499,275 4.3471 3.292 3.277 3.292 3.254 3.330 1,367,512 3.2901 -0.91%
2012-01-20 0 4.390 4.360 4.390 4.320 4.440 2,300,000 10,032,570 4.3620 3.323 3.300 3.323 3.270 3.360 3,038,915 3.3014 0.92%
2012-01-19 0 4.350 4.310 4.350 4.200 4.370 2,079,000 8,945,850 4.3030 3.292 3.262 3.292 3.179 3.307 2,746,915 3.2567 3.08%
2012-01-18 0 4.220 4.230 4.240 4.140 4.260 1,228,133 5,153,704 4.1964 3.194 3.201 3.209 3.133 3.224 1,622,692 3.1760 1.20%
2012-01-17 0 4.170 4.160 4.190 4.150 4.280 986,000 4,151,196 4.2101 3.156 3.148 3.171 3.141 3.239 1,302,770 3.1864 -1.65%
2012-01-16 0 4.240 4.240 4.250 4.210 4.300 791,500 3,364,435 4.2507 3.209 3.209 3.217 3.186 3.254 1,045,783 3.2171 -1.40%
2012-01-13 0 4.300 4.280 4.300 4.210 4.300 394,500 1,683,725 4.2680 3.254 3.239 3.254 3.186 3.254 521,240 3.2302 1.42%
2012-01-12 0 4.240 4.230 4.240 4.150 4.300 1,045,500 4,424,522 4.2320 3.209 3.201 3.209 3.141 3.254 1,381,385 3.2030 -2.53%
2012-01-11 0 4.350 4.330 4.350 4.200 4.480 4,534,000 19,809,445 4.3691 3.292 3.277 3.292 3.179 3.391 5,990,626 3.3067 3.57%
2012-01-10 0 4.200 4.180 4.200 4.140 4.250 1,385,000 5,808,750 4.1940 3.179 3.164 3.179 3.133 3.217 1,829,955 3.1743 0.96%
2012-01-09 0 4.160 4.160 4.170 4.040 4.170 1,241,500 5,089,805 4.0997 3.148 3.148 3.156 3.058 3.156 1,640,353 3.1029 2.97%
2012-01-06 0 4.040 4.020 4.050 3.990 4.050 281,000 1,126,300 4.0082 3.058 3.043 3.065 3.020 3.065 371,276 3.0336 1.25%
2012-01-05 0 3.990 3.990 4.000 3.990 4.080 1,352,000 5,438,838 4.0228 3.020 3.020 3.027 3.020 3.088 1,786,353 3.0447 0.00%
2012-01-04 0 3.990 3.980 4.000 3.990 4.080 783,000 3,155,540 4.0301 3.020 3.012 3.027 3.020 3.088 1,034,552 3.0502 -0.25%
2012-01-03 0 4.000 3.990 4.000 3.980 4.070 594,570 2,380,235 4.0033 3.027 3.020 3.027 3.012 3.080 785,586 3.0299 -0.99%
2011-12-30 0 4.040 4.020 4.050 3.910 4.060 580,500 2,318,500 3.9940 3.058 3.043 3.065 2.959 3.073 766,996 3.0228 0.25%
2011-12-29 0 4.030 4.010 4.040 3.840 4.030 1,060,280 4,226,231 3.9860 3.050 3.035 3.058 2.906 3.050 1,400,913 3.0168 2.54%
2011-12-28 0 3.930 3.900 3.930 3.780 3.960 689,000 2,663,680 3.8660 2.974 2.952 2.974 2.861 2.997 910,353 2.9260 0.77%
2011-12-23 0 3.900 3.900 3.920 3.790 3.940 532,500 2,076,505 3.8995 2.952 2.952 2.967 2.868 2.982 703,575 2.9514 2.36%
2011-12-22 0 3.810 3.810 3.840 3.780 3.900 638,569 2,444,208 3.8276 2.884 2.884 2.906 2.861 2.952 843,720 2.8969 0.53%
2011-12-21 0 3.790 3.790 3.800 3.710 3.860 903,500 3,425,210 3.7910 2.868 2.868 2.876 2.808 2.921 1,193,765 2.8692 3.27%
2011-12-20 0 3.670 3.650 3.670 3.650 3.780 4,709,269 17,381,666 3.6909 2.778 2.762 2.778 2.762 2.861 6,222,203 2.7935 -2.13%
2011-12-19 0 3.750 3.740 3.760 3.720 3.940 927,000 3,496,210 3.7715 2.838 2.831 2.846 2.815 2.982 1,224,815 2.8545 -4.58%
2011-12-16 0 3.930 3.920 3.970 3.870 4.000 871,500 3,439,540 3.9467 2.974 2.967 3.005 2.929 3.027 1,151,484 2.9870 1.81%
2011-12-15 0 3.860 3.860 3.870 3.800 3.970 888,415 3,440,100 3.8722 2.921 2.921 2.929 2.876 3.005 1,173,834 2.9307 -1.78%
2011-12-14 0 3.930 3.930 3.950 3.920 4.040 409,930 1,636,195 3.9914 2.974 2.974 2.990 2.967 3.058 541,627 3.0209 -1.75%
2011-12-13 0 4.000 3.990 4.010 3.900 4.050 1,444,761 5,750,203 3.9800 3.027 3.020 3.035 2.952 3.065 1,908,916 3.0123 0.25%
2011-12-12 0 3.990 3.980 3.990 3.920 4.040 1,955,403 7,791,759 3.9847 3.020 3.012 3.020 2.967 3.058 2,583,610 3.0158 2.84%
2011-12-09 0 3.880 3.880 3.910 3.860 3.950 459,978 1,792,025 3.8959 2.937 2.937 2.959 2.921 2.990 607,754 2.9486 -2.51%
2011-12-08 0 3.980 3.980 3.990 3.950 4.080 1,995,123 8,022,336 4.0210 3.012 3.012 3.020 2.990 3.088 2,636,091 3.0433 -1.73%
2011-12-07 0 4.050 4.040 4.080 4.000 4.090 751,000 3,046,630 4.0568 3.065 3.058 3.088 3.027 3.096 992,272 3.0704 -0.98%
2011-12-06 0 4.090 4.070 4.090 3.920 4.140 989,500 4,047,730 4.0907 3.096 3.080 3.096 2.967 3.133 1,307,394 3.0960 -0.73%
2011-12-05 0 4.120 4.090 4.120 4.050 4.180 1,240,000 5,109,410 4.1205 3.118 3.096 3.118 3.065 3.164 1,638,372 3.1186 1.23%
2011-12-02 0 4.070 4.060 4.070 3.990 4.110 2,128,235 8,599,533 4.0407 3.080 3.073 3.080 3.020 3.111 2,811,967 3.0582 1.50%
2011-12-01 0 4.010 4.000 4.040 4.000 4.060 2,516,830 10,143,386 4.0302 3.035 3.027 3.058 3.027 3.073 3,325,405 3.0503 2.82%
2011-11-30 0 3.900 3.890 3.900 3.880 4.030 2,408,000 9,440,785 3.9206 2.952 2.944 2.952 2.937 3.050 3,181,612 2.9673 -0.76%
2011-11-29 0 3.930 3.930 3.950 3.900 3.960 2,122,884 8,370,746 3.9431 2.974 2.974 2.990 2.952 2.997 2,804,897 2.9843 0.77%
2011-11-28 0 3.900 3.890 3.910 3.840 3.930 1,339,000 5,215,660 3.8952 2.952 2.944 2.959 2.906 2.974 1,769,177 2.9481 0.52%
2011-11-25 0 3.880 3.870 3.880 3.800 3.910 4,475,000 17,297,339 3.8653 2.937 2.929 2.937 2.876 2.959 5,912,671 2.9255 0.52%
2011-11-24 0 3.860 3.850 3.870 3.770 3.940 568,445 2,200,380 3.8709 2.921 2.914 2.929 2.853 2.982 751,068 2.9297 0.00%
2011-11-23 0 3.860 3.850 3.860 3.830 3.900 1,880,389 7,262,104 3.8620 2.921 2.914 2.921 2.899 2.952 2,484,497 2.9230 -0.52%
2011-11-22 0 3.880 3.880 3.920 3.850 3.940 1,894,048 7,346,665 3.8788 2.937 2.937 2.967 2.914 2.982 2,502,544 2.9357 -0.77%
2011-11-21 0 3.910 3.900 3.910 3.860 3.940 1,752,646 6,845,307 3.9057 2.959 2.952 2.959 2.921 2.982 2,315,714 2.9560 -2.25%
2011-11-18 0 4.000 4.000 4.010 3.990 4.140 5,038,960 20,328,995 4.0344 3.027 3.027 3.035 3.020 3.133 6,657,813 3.0534 -1.96%
2011-11-17 0 4.080 4.080 4.100 3.950 4.160 2,011,084 8,225,307 4.0900 3.088 3.088 3.103 2.990 3.148 2,657,180 3.0955 0.00%
2011-11-16 0 4.080 4.070 4.080 4.020 4.150 2,835,000 11,548,240 4.0735 3.088 3.080 3.088 3.043 3.141 3,745,793 3.0830 -0.73%
2011-11-15 0 4.110 4.100 4.120 3.940 4.160 4,789,924 19,510,706 4.0733 3.111 3.103 3.118 2.982 3.148 6,328,770 3.0829 3.53%
2011-11-14 0 3.970 3.960 3.980 3.900 3.980 1,260,442 4,908,220 3.8940 3.005 2.997 3.012 2.952 3.012 1,665,381 2.9472 1.79%
2011-11-11 0 3.900 3.880 3.900 3.790 3.910 1,913,033 7,376,967 3.8562 2.952 2.937 2.952 2.868 2.959 2,527,628 2.9185 1.04%
2011-11-10 0 3.860 3.850 3.870 3.760 3.890 1,999,512 7,717,414 3.8596 2.921 2.914 2.929 2.846 2.944 2,641,890 2.9212 -2.03%
2011-11-09 0 3.940 3.920 3.940 3.920 4.010 1,430,734 5,681,753 3.9712 2.982 2.967 2.982 2.967 3.035 1,890,382 3.0056 0.77%
2011-11-08 0 3.910 3.900 3.940 3.870 4.050 1,217,696 4,804,254 3.9454 2.959 2.952 2.982 2.929 3.065 1,608,902 2.9860 -0.51%
2011-11-07 0 3.930 3.910 3.930 3.870 3.950 751,500 2,946,945 3.9214 2.974 2.959 2.974 2.929 2.990 992,932 2.9679 -0.51%
2011-11-04 0 3.950 3.960 3.970 3.890 3.990 5,383,000 21,112,026 3.9220 2.990 2.997 3.005 2.944 3.020 7,112,382 2.9683 2.86%
2011-11-03 0 3.840 3.810 3.840 3.750 4.000 1,381,000 5,338,850 3.8659 2.906 2.884 2.906 2.838 3.027 1,824,670 2.9259 1.32%
2011-11-02 0 3.790 3.800 3.810 3.670 3.850 3,562,000 13,413,475 3.7657 2.868 2.876 2.884 2.778 2.914 4,706,354 2.8501 -2.57%
2011-11-01 0 3.890 3.850 3.890 3.800 3.950 3,610,230 14,002,115 3.8785 2.944 2.914 2.944 2.876 2.990 4,770,079 2.9354 -0.26%
2011-10-31 0 3.900 3.870 3.900 3.850 3.920 3,379,847 13,074,215 3.8683 2.952 2.929 2.952 2.914 2.967 4,465,681 2.9277 0.52%
2011-10-28 0 3.880 3.850 3.890 3.830 4.110 2,324,176 9,146,216 3.9353 2.937 2.914 2.944 2.899 3.111 3,070,858 2.9784 -2.27%
2011-10-27 0 3.970 3.960 3.970 3.730 4.000 2,227,023 8,772,069 3.9389 3.005 2.997 3.005 2.823 3.027 2,942,493 2.9812 7.30%
2011-10-26 0 3.700 3.700 3.720 3.480 3.760 8,468,500 30,681,028 3.6230 2.800 2.800 2.815 2.634 2.846 11,189,152 2.7420 3.35%
2011-10-25 0 3.580 3.570 3.580 3.450 3.590 5,343,128 18,943,040 3.5453 2.710 2.702 2.710 2.611 2.717 7,059,701 2.6833 2.58%
2011-10-24 0 3.490 3.490 3.500 3.450 3.540 4,015,000 14,066,425 3.5035 2.641 2.641 2.649 2.611 2.679 5,304,888 2.6516 1.45%
2011-10-21 0 3.440 3.410 3.450 3.390 3.450 1,239,000 4,235,120 3.4182 2.604 2.581 2.611 2.566 2.611 1,637,050 2.5870 0.29%
2011-10-20 0 3.430 3.430 3.440 3.360 3.480 1,032,802 3,517,036 3.4053 2.596 2.596 2.604 2.543 2.634 1,364,608 2.5773 0.29%
2011-10-19 0 3.420 3.420 3.450 3.400 3.470 2,230,456 7,643,534 3.4269 2.588 2.588 2.611 2.573 2.626 2,947,029 2.5936 1.79%
2011-10-18 0 3.360 3.350 3.360 3.330 3.400 3,712,500 12,459,730 3.3562 2.543 2.535 2.543 2.520 2.573 4,905,205 2.5401 -2.33%
2011-10-17 0 3.440 3.430 3.440 3.390 3.510 3,470,000 11,936,555 3.4399 2.604 2.596 2.604 2.566 2.657 4,584,798 2.6035 2.08%
2011-10-14 0 3.370 3.370 3.390 3.350 3.430 3,583,000 12,139,334 3.3880 2.551 2.551 2.566 2.535 2.596 4,734,101 2.5642 -0.30%
2011-10-13 0 3.380 3.380 3.390 3.350 3.610 7,571,794 26,193,000 3.4593 2.558 2.558 2.566 2.535 2.732 10,004,364 2.6182 -2.31%
2011-10-12 0 3.460 3.430 3.460 3.330 3.540 5,776,000 19,836,607 3.4343 2.619 2.596 2.619 2.520 2.679 7,631,640 2.5993 1.17%
2011-10-11 0 3.420 3.400 3.420 3.380 3.780 6,920,617 23,947,833 3.4604 2.588 2.573 2.588 2.558 2.861 9,143,985 2.6190 -0.58%
2011-10-10 0 3.440 3.410 3.450 3.380 3.570 1,657,531 5,713,186 3.4468 2.604 2.581 2.611 2.558 2.702 2,190,042 2.6087 -1.71%
2011-10-07 0 3.500 3.490 3.500 3.410 3.690 5,757,189 20,382,493 3.5404 2.649 2.641 2.649 2.581 2.793 7,606,786 2.6795 2.64%
2011-10-06 0 3.410 3.410 3.430 3.330 3.570 3,159,500 10,844,425 3.4323 2.581 2.581 2.596 2.520 2.702 4,174,544 2.5978 -2.01%
2011-10-04 0 3.480 3.360 3.450 3.230 3.510 2,662,443 8,854,701 3.3258 2.634 2.543 2.611 2.445 2.657 3,517,799 2.5171 6.10%
2011-10-03 0 3.280 3.270 3.290 3.220 3.380 2,335,366 7,652,306 3.2767 2.482 2.475 2.490 2.437 2.558 3,085,643 2.4800 -4.93%
2011-09-30 0 3.450 3.410 3.450 3.350 3.500 1,554,471 5,287,313 3.4014 2.611 2.581 2.611 2.535 2.649 2,053,872 2.5743 0.29%
2011-09-28 0 3.440 3.430 3.440 3.420 3.500 1,034,000 3,555,780 3.4389 2.604 2.596 2.604 2.588 2.649 1,366,190 2.6027 -0.29%
2011-09-27 0 3.450 3.460 3.470 3.410 3.640 2,951,500 10,301,530 3.4903 2.611 2.619 2.626 2.581 2.755 3,899,721 2.6416 2.68%
2011-09-26 0 3.360 3.350 3.360 3.330 3.620 1,317,000 4,496,965 3.4146 2.543 2.535 2.543 2.520 2.740 1,740,109 2.5843 -7.18%
2011-09-23 0 3.620 3.620 3.650 3.560 3.740 2,764,577 9,989,312 3.6133 2.740 2.740 2.762 2.694 2.831 3,652,745 2.7347 -2.95%
2011-09-22 0 3.730 3.730 3.740 3.720 3.870 5,777,500 21,929,050 3.7956 2.823 2.823 2.831 2.815 2.929 7,633,622 2.8727 -2.61%
2011-09-21 0 3.830 3.820 3.830 3.680 3.850 2,306,000 8,747,480 3.7934 2.899 2.891 2.899 2.785 2.914 3,046,842 2.8710 2.68%
2011-09-20 0 3.730 3.720 3.730 3.670 3.820 4,218,500 15,762,165 3.7364 2.823 2.815 2.823 2.778 2.891 5,573,766 2.8279 1.63%
2011-09-19 0 3.670 3.660 3.680 3.580 3.830 3,580,945 13,111,961 3.6616 2.778 2.770 2.785 2.710 2.899 4,731,386 2.7713 -4.18%
2011-09-16 0 3.830 3.840 3.850 3.820 3.880 4,459,590 17,093,903 3.8331 2.899 2.906 2.914 2.891 2.937 5,892,311 2.9011 0.79%
2011-09-15 0 3.800 3.790 3.800 3.760 3.880 1,899,001 7,247,743 3.8166 2.876 2.868 2.876 2.846 2.937 2,509,088 2.8886 1.88%
2011-09-14 0 3.730 3.720 3.730 3.670 3.900 2,228,500 8,346,415 3.7453 2.823 2.815 2.823 2.778 2.952 2,944,444 2.8346 -2.86%
2011-09-12 0 3.840 3.820 3.840 3.810 3.980 832,500 3,203,070 3.8475 2.906 2.891 2.906 2.884 3.012 1,099,955 2.9120 -2.78%
2011-09-09 0 3.950 3.940 3.950 3.940 4.000 761,000 3,014,090 3.9607 2.990 2.982 2.990 2.982 3.027 1,005,484 2.9976 -1.25%
2011-09-08 0 4.000 3.980 4.030 3.920 4.100 2,496,705 9,975,554 3.9955 3.027 3.012 3.050 2.967 3.103 3,298,815 3.0240 -0.50%
2011-09-07 0 4.020 4.010 4.040 3.980 4.100 1,486,500 5,950,205 4.0028 3.043 3.035 3.058 3.012 3.103 1,964,064 3.0295 1.77%
2011-09-06 0 3.950 3.930 3.940 3.940 4.000 1,352,500 5,375,125 3.9742 2.990 2.974 2.982 2.982 3.027 1,787,014 3.0079 -1.74%
2011-09-05 0 4.020 4.000 4.020 3.930 4.110 1,576,000 6,345,350 4.0262 3.043 3.027 3.043 2.974 3.111 2,082,317 3.0473 -3.60%
2011-09-02 0 4.170 4.150 4.180 4.130 4.240 4,441,000 18,794,214 4.2320 3.156 3.141 3.164 3.126 3.209 5,867,748 3.2030 -0.24%
2011-09-01 0 4.180 4.150 4.190 4.120 4.400 2,811,151 11,912,005 4.2374 3.164 3.141 3.171 3.118 3.330 3,714,282 3.2071 -0.48%
2011-08-31 0 4.200 4.170 4.200 4.110 4.250 973,956 4,091,596 4.2010 3.179 3.156 3.179 3.111 3.217 1,286,856 3.1795 1.45%
2011-08-30 0 4.140 4.140 4.150 4.090 4.280 3,637,000 15,269,905 4.1985 3.133 3.133 3.141 3.096 3.239 4,805,449 3.1776 1.72%
2011-08-29 0 4.070 4.060 4.070 4.050 4.130 1,461,000 5,968,025 4.0849 3.080 3.073 3.080 3.065 3.126 1,930,372 3.0916 0.99%
2011-08-26 0 4.030 4.030 4.070 3.970 4.070 291,500 1,173,775 4.0267 3.050 3.050 3.080 3.005 3.080 385,149 3.0476 0.75%
2011-08-25 0 4.000 4.000 4.020 3.820 4.090 1,538,500 6,087,355 3.9567 3.027 3.027 3.043 2.891 3.096 2,032,770 2.9946 -0.50%
2011-08-24 0 4.020 3.980 4.040 3.900 4.040 1,173,500 4,692,650 3.9988 3.043 3.012 3.058 2.952 3.058 1,550,507 3.0265 3.88%
2011-08-23 0 3.870 3.860 3.870 3.800 3.930 335,500 1,302,965 3.8837 2.929 2.921 2.929 2.876 2.974 443,285 2.9393 3.20%
2011-08-22 0 3.750 3.720 3.760 3.690 4.000 812,000 3,086,070 3.8006 2.838 2.815 2.846 2.793 3.027 1,072,869 2.8765 -1.83%
2011-08-19 0 3.820 3.820 3.850 3.800 4.000 2,473,471 9,677,808 3.9126 2.891 2.891 2.914 2.876 3.027 3,268,116 2.9613 -6.60%
2011-08-18 0 4.090 4.080 4.090 4.060 4.370 2,751,000 11,339,160 4.1218 3.096 3.088 3.096 3.073 3.307 3,634,806 3.1196 -2.62%
2011-08-17 0 4.200 4.200 4.210 4.100 4.430 1,798,000 7,621,660 4.2390 3.179 3.179 3.186 3.103 3.353 2,375,639 3.2083 -4.55%
2011-08-16 0 4.400 4.380 4.400 4.320 4.490 3,692,500 16,175,310 4.3806 3.330 3.315 3.330 3.270 3.398 4,878,780 3.3154 1.38%
2011-08-15 0 4.340 4.330 4.360 4.260 4.390 1,795,500 7,783,220 4.3348 3.285 3.277 3.300 3.224 3.323 2,372,336 3.2808 -0.69%
2011-08-12 0 4.370 4.360 4.370 4.320 4.450 1,720,500 7,549,580 4.3880 3.307 3.300 3.307 3.270 3.368 2,273,240 3.3211 -0.91%
2011-08-11 0 4.410 4.400 4.410 4.010 4.470 1,477,500 6,505,835 4.4033 3.338 3.330 3.338 3.035 3.383 1,952,172 3.3326 -1.56%
2011-08-10 0 4.480 4.440 4.480 4.300 4.480 1,003,000 4,404,950 4.3918 3.391 3.360 3.391 3.254 3.391 1,325,231 3.3239 2.75%
2011-08-09 0 4.360 4.300 4.360 3.610 4.480 2,606,826 10,938,120 4.1960 3.300 3.254 3.300 2.732 3.391 3,444,314 3.1757 1.87%
2011-08-08 0 4.280 4.270 4.310 4.250 4.390 1,756,500 7,535,780 4.2902 3.239 3.232 3.262 3.217 3.323 2,320,806 3.2471 -2.73%
2011-08-05 0 4.400 4.400 4.430 4.380 4.490 1,014,000 4,474,940 4.4132 3.330 3.330 3.353 3.315 3.398 1,339,765 3.3401 -2.44%
2011-08-04 0 4.510 4.490 4.510 4.490 4.550 710,421 3,199,935 4.5043 3.413 3.398 3.413 3.398 3.444 938,656 3.4091 -0.88%
2011-08-03 0 4.550 4.520 4.550 4.500 4.580 1,261,000 5,733,015 4.5464 3.444 3.421 3.444 3.406 3.466 1,666,118 3.4409 -1.09%
2011-08-02 0 4.600 4.590 4.600 4.580 4.650 465,829 2,143,015 4.6004 3.482 3.474 3.482 3.466 3.519 615,485 3.4818 -0.86%
2011-08-01 0 4.640 4.610 4.650 4.590 4.770 1,100,000 5,131,760 4.6652 3.512 3.489 3.519 3.474 3.610 1,453,394 3.5309 -1.28%
2011-07-29 0 4.700 4.690 4.700 4.680 4.740 573,288 2,696,394 4.7034 3.557 3.550 3.557 3.542 3.587 757,467 3.5598 -0.42%
2011-07-28 0 4.720 4.700 4.730 4.700 4.740 1,163,000 5,481,880 4.7136 3.572 3.557 3.580 3.557 3.587 1,536,634 3.5675 -1.05%
2011-07-27 0 4.770 4.730 4.780 4.650 4.820 833,000 3,928,485 4.7161 3.610 3.580 3.618 3.519 3.648 1,100,616 3.5694 3.25%
2011-07-26 0 4.620 4.620 4.640 4.600 4.680 1,127,000 5,215,205 4.6275 3.497 3.497 3.512 3.482 3.542 1,489,068 3.5023 0.87%
2011-07-25 0 4.580 4.550 4.600 4.550 4.740 1,224,682 5,645,294 4.6096 3.466 3.444 3.482 3.444 3.587 1,618,132 3.4888 -2.35%
2011-07-22 0 4.690 4.670 4.700 4.660 4.840 780,205 3,668,514 4.7020 3.550 3.534 3.557 3.527 3.663 1,030,859 3.5587 -1.88%
2011-07-21 0 4.780 4.780 4.800 4.750 4.810 339,290 1,625,323 4.7904 3.618 3.618 3.633 3.595 3.640 448,293 3.6256 -0.42%
2011-07-20 0 4.800 4.800 4.810 4.800 4.950 317,234 1,531,123 4.8265 3.633 3.633 3.640 3.633 3.746 419,151 3.6529 -0.41%
2011-07-19 0 4.820 4.820 4.830 4.810 4.860 527,000 2,543,460 4.8263 3.648 3.648 3.656 3.640 3.678 696,308 3.6528 -0.41%
2011-07-18 0 4.840 4.840 4.850 4.800 4.910 574,000 2,782,760 4.8480 3.663 3.663 3.671 3.633 3.716 758,407 3.6692 -0.21%
2011-07-15 0 4.850 4.840 4.850 4.800 4.890 1,109,000 5,368,820 4.8411 3.671 3.663 3.671 3.633 3.701 1,465,285 3.6640 1.04%
2011-07-14 0 4.800 4.790 4.800 4.770 4.930 488,770 2,347,530 4.8029 3.633 3.625 3.633 3.610 3.731 645,796 3.6351 -3.23%
2011-07-13 0 4.960 4.950 4.970 4.920 4.980 370,624 1,837,865 4.9588 3.754 3.746 3.762 3.724 3.769 489,693 3.7531 0.81%
2011-07-12 0 4.920 4.900 4.980 4.870 5.010 1,023,000 5,025,450 4.9125 3.724 3.709 3.769 3.686 3.792 1,351,656 3.7180 -1.01%
2011-07-11 0 4.970 4.960 4.970 4.970 5.120 835,000 4,184,600 5.0115 3.762 3.754 3.762 3.762 3.875 1,103,258 3.7929 -1.39%
2011-07-08 0 5.040 5.040 5.050 5.000 5.140 793,714 4,021,681 5.0669 3.815 3.815 3.822 3.784 3.890 1,048,708 3.8349 -1.18%
2011-07-07 0 5.100 5.080 5.110 5.070 5.120 1,008,701 5,141,095 5.0967 3.860 3.845 3.867 3.837 3.875 1,332,764 3.8575 0.00%
2011-07-06 0 5.100 5.070 5.100 5.040 5.130 273,000 1,392,240 5.0998 3.860 3.837 3.860 3.815 3.883 360,706 3.8598 0.20%
2011-07-05 0 5.090 5.090 5.110 5.010 5.150 733,000 3,735,795 5.0966 3.852 3.852 3.867 3.792 3.898 968,489 3.8573 1.60%
2011-07-04 0 5.010 5.000 5.020 4.890 5.090 1,606,000 8,032,250 5.0014 3.792 3.784 3.799 3.701 3.852 2,121,955 3.7853 2.24%
2011-06-30 0 4.900 4.870 4.900 4.890 5.100 1,444,179 7,101,083 4.9170 3.709 3.686 3.709 3.701 3.860 1,908,147 3.7215 -1.41%
2011-06-29 0 4.970 4.950 5.000 4.850 5.060 1,343,000 6,680,960 4.9747 3.762 3.746 3.784 3.671 3.830 1,774,462 3.7651 -1.58%
2011-06-28 0 5.050 5.010 5.050 4.940 5.130 1,601,500 8,005,425 4.9987 3.822 3.792 3.822 3.739 3.883 2,116,010 3.7833 2.02%
2011-06-27 0 4.950 4.950 4.970 4.790 4.980 1,626,000 8,026,660 4.9364 3.746 3.746 3.762 3.625 3.769 2,148,381 3.7361 1.23%
2011-06-24 0 4.890 4.860 4.900 4.560 4.900 1,570,000 7,440,480 4.7392 3.701 3.678 3.709 3.451 3.709 2,074,390 3.5868 6.30%
2011-06-23 0 4.600 4.600 4.610 4.460 4.600 854,590 3,890,944 4.5530 3.482 3.482 3.489 3.376 3.482 1,129,142 3.4459 1.77%
2011-06-22 0 4.520 4.520 4.590 4.370 4.600 993,411 4,464,669 4.4943 3.421 3.421 3.474 3.307 3.482 1,312,562 3.4015 3.43%
2011-06-21 0 4.370 4.360 4.410 4.350 4.500 797,000 3,502,380 4.3945 3.307 3.300 3.338 3.292 3.406 1,053,050 3.3259 -1.80%
2011-06-20 0 4.450 4.450 4.480 4.290 4.580 691,787 3,077,600 4.4488 3.368 3.368 3.391 3.247 3.466 914,036 3.3670 3.49%
2011-06-17 0 4.300 4.300 4.330 4.250 4.400 3,084,000 13,381,250 4.3389 3.254 3.254 3.277 3.217 3.330 4,074,788 3.2839 -1.83%
2011-06-16 0 4.380 4.360 4.380 4.310 4.530 3,060,353 13,391,404 4.3758 3.315 3.300 3.315 3.262 3.429 4,043,544 3.3118 -3.74%
2011-06-15 0 4.550 4.530 4.550 4.530 4.700 482,903 2,231,136 4.6203 3.444 3.429 3.444 3.429 3.557 638,044 3.4968 -3.19%
2011-06-14 0 4.700 4.670 4.700 4.660 4.790 199,000 943,380 4.7406 3.557 3.534 3.557 3.527 3.625 262,932 3.5879 1.51%
2011-06-13 0 4.630 4.620 4.630 4.530 4.630 391,000 1,796,570 4.5948 3.504 3.497 3.504 3.429 3.504 516,616 3.4776 0.00%
2011-06-10 0 4.630 4.620 4.630 4.580 4.750 309,366 1,444,871 4.6704 3.504 3.497 3.504 3.466 3.595 408,755 3.5348 -2.53%
2011-06-09 0 4.750 4.750 4.760 4.750 4.840 140,000 667,640 4.7689 3.595 3.595 3.603 3.595 3.663 184,977 3.6093 -1.04%
2011-06-08 0 4.800 4.790 4.800 4.790 4.860 630,000 3,038,870 4.8236 3.633 3.625 3.633 3.625 3.678 832,398 3.6507 -0.62%
2011-06-07 0 4.830 4.820 4.830 4.800 4.920 263,000 1,272,850 4.8397 3.656 3.648 3.656 3.633 3.724 347,493 3.6629 0.00%
2011-06-03 0 4.830 4.820 4.830 4.790 4.900 261,000 1,265,910 4.8502 3.656 3.648 3.656 3.625 3.709 344,851 3.6709 0.21%
2011-06-02 0 4.820 4.820 4.840 4.800 4.920 1,906,814 9,232,455 4.8418 3.648 3.648 3.663 3.633 3.724 2,519,411 3.6645 -1.83%
2011-06-01 0 4.910 4.900 4.910 4.740 4.970 1,522,000 7,475,935 4.9119 3.716 3.709 3.716 3.587 3.762 2,010,969 3.7176 3.59%
2011-05-31 0 4.740 4.700 4.740 4.650 4.770 767,000 3,606,550 4.7022 3.587 3.557 3.587 3.519 3.610 1,013,412 3.5588 1.28%
2011-05-30 0 4.680 4.670 4.680 4.600 4.850 1,296,325 6,096,134 4.7026 3.542 3.534 3.542 3.482 3.671 1,712,792 3.5592 1.74%
2011-05-27 0 4.600 4.600 4.620 4.600 4.750 933,500 4,341,400 4.6507 3.482 3.482 3.497 3.482 3.595 1,233,403 3.5199 -3.16%
2011-05-26 0 4.750 4.720 4.750 4.700 5.500 1,865,500 9,087,330 4.8713 3.595 3.572 3.595 3.557 4.163 2,464,824 3.6868 1.48%
2011-05-25 0 7.210 7.210 7.300 7.020 7.270 2,432,000 17,326,146 7.1242 3.543 3.543 3.587 3.449 3.572 4,949,712 3.5004 0.84%
2011-05-24 0 7.150 7.150 7.190 7.130 7.440 1,224,000 8,902,460 7.2733 3.513 3.513 3.533 3.503 3.656 2,491,138 3.5737 -3.38%
2011-05-23 0 7.400 7.380 7.390 7.380 7.550 617,000 4,580,240 7.4234 3.636 3.626 3.631 3.626 3.710 1,255,745 3.6474 -1.46%
2011-05-20 0 7.510 7.490 7.510 7.340 7.640 1,065,698 8,006,077 7.5125 3.690 3.680 3.690 3.606 3.754 2,168,955 3.6912 -0.66%
2011-05-19 0 7.560 7.560 7.570 7.530 7.700 593,000 4,504,430 7.5960 3.715 3.715 3.719 3.700 3.783 1,206,899 3.7322 -1.43%
2011-05-18 0 7.670 7.670 7.690 7.630 7.970 1,123,000 8,625,888 7.6811 3.769 3.769 3.778 3.749 3.916 2,285,579 3.7741 0.66%
2011-05-17 0 7.620 7.610 7.620 7.600 7.710 377,000 2,878,840 7.6362 3.744 3.739 3.744 3.734 3.788 767,287 3.7520 -1.17%
2011-05-16 0 7.710 7.690 7.700 7.680 7.800 518,000 3,993,330 7.7091 3.788 3.778 3.783 3.774 3.832 1,054,256 3.7878 -1.15%
2011-05-13 0 7.800 7.780 7.800 7.760 7.860 351,000 2,737,150 7.7981 3.832 3.823 3.832 3.813 3.862 714,370 3.8316 -0.76%
2011-05-12 0 7.860 7.860 7.890 7.810 7.920 144,813 1,140,700 7.8771 3.862 3.862 3.877 3.837 3.891 294,730 3.8703 0.00%
2011-05-11 0 7.860 7.830 7.860 7.830 8.080 994,581 7,834,902 7.8776 3.862 3.847 3.862 3.847 3.970 2,024,215 3.8706 0.38%
2011-05-09 0 7.830 7.820 7.850 7.800 7.900 172,169 1,351,291 7.8486 3.847 3.842 3.857 3.832 3.882 350,406 3.8564 0.26%
2011-05-06 0 7.810 7.810 7.820 7.760 8.000 668,853 5,223,553 7.8097 3.837 3.837 3.842 3.813 3.931 1,361,279 3.8372 -1.26%
2011-05-05 0 7.910 7.880 7.910 7.850 8.080 710,000 5,651,040 7.9592 3.887 3.872 3.887 3.857 3.970 1,445,023 3.9107 0.76%
2011-05-04 0 7.850 7.830 7.850 7.760 7.940 770,032 6,015,768 7.8124 3.857 3.847 3.857 3.813 3.901 1,567,203 3.8385 -1.75%
2011-05-03 0 7.990 7.970 7.990 7.840 8.000 1,439,000 11,387,636 7.9136 3.926 3.916 3.926 3.852 3.931 2,928,716 3.8883 1.91%
2011-04-29 0 7.840 7.820 7.880 7.680 7.880 1,511,759 11,722,252 7.7540 3.852 3.842 3.872 3.774 3.872 3,076,798 3.8099 1.82%
2011-04-28 0 7.700 7.690 7.700 7.680 8.000 1,292,000 9,998,860 7.7391 3.783 3.778 3.783 3.774 3.931 2,629,535 3.8025 -2.78%
2011-04-27 0 7.920 7.900 7.930 7.700 7.960 622,000 4,863,510 7.8191 3.891 3.882 3.896 3.783 3.911 1,265,922 3.8419 1.02%
2011-04-26 0 7.840 7.840 7.930 7.830 8.180 1,465,609 11,675,876 7.9666 3.852 3.852 3.896 3.847 4.019 2,982,871 3.9143 -1.01%
2011-04-21 0 7.920 7.890 7.920 7.840 7.960 815,000 6,443,315 7.9059 3.891 3.877 3.891 3.852 3.911 1,658,724 3.8845 1.15%
2011-04-20 0 7.830 7.820 7.880 7.760 7.900 854,000 6,712,650 7.8602 3.847 3.842 3.872 3.813 3.882 1,738,098 3.8621 0.90%
2011-04-19 0 7.760 7.730 7.760 7.660 7.760 287,000 2,209,902 7.7000 3.813 3.798 3.813 3.764 3.813 584,115 3.7833 0.52%
2011-04-18 0 7.720 7.720 7.770 7.680 7.860 938,000 7,305,409 7.7883 3.793 3.793 3.818 3.774 3.862 1,909,058 3.8267 0.52%
2011-04-15 0 7.680 7.620 7.690 7.600 7.750 973,459 7,467,788 7.6714 3.774 3.744 3.778 3.734 3.808 1,981,226 3.7693 -0.26%
2011-04-14 0 7.700 7.690 7.700 7.500 7.720 700,000 5,373,800 7.6769 3.783 3.778 3.783 3.685 3.793 1,424,671 3.7720 2.67%
2011-04-13 0 7.500 7.540 7.600 7.400 7.600 1,255,540 9,450,883 7.5273 3.685 3.705 3.734 3.636 3.734 2,555,330 3.6985 0.13%
2011-04-12 0 7.490 7.480 7.490 7.480 7.600 480,000 3,625,240 7.5526 3.680 3.675 3.680 3.675 3.734 976,917 3.7109 -1.32%
2011-04-11 0 7.590 7.550 7.590 7.550 7.760 1,234,996 9,430,169 7.6358 3.729 3.710 3.729 3.710 3.813 2,513,518 3.7518 -0.26%
2011-04-08 0 7.610 7.600 7.610 7.570 7.700 2,156,797 16,485,689 7.6436 3.739 3.734 3.739 3.719 3.783 4,389,607 3.7556 0.40%
2011-04-07 0 7.580 7.550 7.600 7.550 7.730 1,844,000 14,112,260 7.6531 3.724 3.710 3.734 3.710 3.798 3,752,989 3.7603 -1.17%
2011-04-06 0 7.670 7.660 7.690 7.500 7.700 6,752,649 50,295,864 7.4483 3.769 3.764 3.778 3.685 3.783 13,743,286 3.6597 0.92%
2011-04-04 0 7.600 7.600 7.620 7.410 7.640 1,290,000 9,728,630 7.5416 3.734 3.734 3.744 3.641 3.754 2,625,464 3.7055 0.00%
2011-04-01 0 7.600 7.600 7.640 7.520 7.650 1,270,197 9,638,708 7.5884 3.734 3.734 3.754 3.695 3.759 2,585,160 3.7285 0.13%
2011-03-31 0 7.590 7.580 7.590 7.500 7.620 348,000 2,632,680 7.5652 3.729 3.724 3.729 3.685 3.744 708,265 3.7171 1.20%
2011-03-30 0 7.500 7.490 7.500 7.390 7.580 1,112,000 8,346,761 7.5061 3.685 3.680 3.685 3.631 3.724 2,263,191 3.6880 2.32%
2011-03-29 0 7.330 7.330 7.350 7.310 7.460 123,000 909,240 7.3922 3.602 3.602 3.611 3.592 3.665 250,335 3.6321 -1.74%
2011-03-28 0 7.460 7.440 7.460 7.420 7.570 241,300 1,816,070 7.5262 3.665 3.656 3.665 3.646 3.719 491,104 3.6979 -0.80%
2011-03-25 0 7.520 7.520 7.570 7.420 7.600 396,000 2,977,100 7.5179 3.695 3.695 3.719 3.646 3.734 805,956 3.6939 0.94%
2011-03-24 0 7.450 7.450 7.460 7.340 7.480 961,000 7,162,400 7.4531 3.660 3.660 3.665 3.606 3.675 1,955,869 3.6620 0.68%
2011-03-23 0 7.400 7.400 7.410 7.310 7.480 546,000 4,040,300 7.3998 3.636 3.636 3.641 3.592 3.675 1,111,243 3.6358 0.14%
2011-03-22 0 7.390 7.350 7.390 7.240 7.420 475,000 3,497,461 7.3631 3.631 3.611 3.631 3.557 3.646 966,741 3.6178 2.64%
2011-03-21 0 7.200 7.200 7.210 7.160 7.400 891,395 6,421,667 7.2041 3.538 3.538 3.543 3.518 3.636 1,814,206 3.5397 -3.74%
2011-03-18 0 7.480 7.240 7.300 6.750 7.500 951,000 6,597,560 6.9375 3.675 3.557 3.587 3.317 3.685 1,935,517 3.4087 6.86%
2011-03-17 0 7.000 7.000 7.010 6.850 7.050 496,765 3,475,652 6.9966 3.439 3.439 3.444 3.366 3.464 1,011,038 3.4377 -0.85%
2011-03-16 0 7.060 7.010 7.090 7.000 7.100 845,662 5,941,864 7.0263 3.469 3.444 3.484 3.439 3.489 1,721,128 3.4523 -1.26%
2011-03-15 0 7.150 7.150 7.170 7.070 7.210 1,116,000 7,930,580 7.1063 3.513 3.513 3.523 3.474 3.543 2,271,332 3.4916 -0.69%
2011-03-14 0 7.200 7.200 7.210 7.110 7.250 696,574 5,013,151 7.1969 3.538 3.538 3.543 3.493 3.562 1,417,698 3.5361 -0.69%
2011-03-11 0 7.250 7.250 7.260 7.220 7.290 664,000 4,824,170 7.2653 3.562 3.562 3.567 3.547 3.582 1,351,402 3.5698 -1.09%
2011-03-10 0 7.330 7.350 7.390 7.290 7.400 382,000 2,798,900 7.3270 3.602 3.611 3.631 3.582 3.636 777,463 3.6000 -1.08%
2011-03-09 0 7.410 7.410 7.430 7.320 7.410 1,072,545 7,926,029 7.3899 3.641 3.641 3.651 3.597 3.641 2,182,890 3.6310 -0.27%
2011-03-08 0 7.430 7.430 7.450 7.250 7.450 1,229,000 9,077,320 7.3859 3.651 3.651 3.660 3.562 3.660 2,501,314 3.6290 1.36%
2011-03-07 0 7.330 7.310 7.330 7.260 7.400 1,781,000 13,039,121 7.3212 3.602 3.592 3.602 3.567 3.636 3,624,769 3.5972 0.83%
2011-03-04 0 7.270 7.270 7.300 7.200 7.300 476,020 3,454,560 7.2572 3.572 3.572 3.587 3.538 3.587 968,817 3.5658 1.54%
2011-03-03 0 7.160 7.120 7.170 7.080 7.300 892,800 6,395,968 7.1639 3.518 3.498 3.523 3.479 3.587 1,817,065 3.5199 -1.51%
2011-03-02 0 7.270 7.260 7.320 7.120 7.340 632,000 4,563,395 7.2206 3.572 3.567 3.597 3.498 3.606 1,286,274 3.5478 0.00%
2011-03-01 0 7.270 7.250 7.280 7.100 7.400 975,000 7,103,905 7.2861 3.572 3.562 3.577 3.489 3.636 1,984,362 3.5799 2.39%
2011-02-28 0 7.100 7.090 7.150 6.960 7.160 1,368,134 9,680,251 7.0755 3.489 3.484 3.513 3.420 3.518 2,784,486 3.4765 2.60%
2011-02-25 0 6.920 6.900 6.930 6.770 6.960 1,546,000 10,687,680 6.9131 3.400 3.390 3.405 3.326 3.420 3,146,487 3.3967 2.22%
2011-02-24 0 6.770 6.760 6.800 6.730 6.940 1,943,000 13,251,500 6.8201 3.326 3.321 3.341 3.307 3.410 3,954,478 3.3510 -0.15%
2011-02-23 0 6.780 6.780 6.840 6.730 7.120 1,741,555 11,889,812 6.8271 3.331 3.331 3.361 3.307 3.498 3,544,489 3.3545 -4.24%
2011-02-22 0 7.080 7.070 7.100 7.040 7.230 422,000 2,992,883 7.0921 3.479 3.474 3.489 3.459 3.552 858,873 3.4847 -2.61%
2011-02-21 0 7.270 7.270 7.300 7.230 7.450 185,000 1,349,370 7.2939 3.572 3.572 3.587 3.552 3.660 376,520 3.5838 0.14%
2011-02-18 0 7.260 7.230 7.250 7.200 7.330 1,064,469 7,767,893 7.2974 3.567 3.552 3.562 3.538 3.602 2,166,454 3.5855 -0.95%
2011-02-17 0 7.330 7.310 7.330 7.210 7.350 468,538 3,426,225 7.3126 3.602 3.592 3.602 3.543 3.611 953,589 3.5930 0.69%
2011-02-16 0 7.280 7.240 7.280 7.230 7.410 1,506,006 10,980,412 7.2911 3.577 3.557 3.577 3.552 3.641 3,065,089 3.5824 -1.09%
2011-02-15 0 7.360 7.320 7.370 7.300 7.620 906,000 6,675,925 7.3686 3.616 3.597 3.621 3.587 3.744 1,843,931 3.6205 0.27%
2011-02-14 0 7.340 7.270 7.350 7.200 7.430 1,421,000 10,351,620 7.2847 3.606 3.572 3.611 3.538 3.651 2,892,081 3.5793 1.52%
2011-02-11 0 7.230 7.220 7.260 7.200 7.360 868,000 6,365,960 7.3341 3.552 3.547 3.567 3.538 3.616 1,766,591 3.6035 -3.60%
2011-02-10 0 7.500 7.450 7.500 7.450 7.740 1,192,000 9,036,420 7.5809 3.685 3.660 3.685 3.660 3.803 2,426,010 3.7248 -2.72%
2011-02-09 0 7.710 7.710 7.740 7.690 7.880 727,000 5,627,570 7.7408 3.788 3.788 3.803 3.778 3.872 1,479,622 3.8034 -0.77%
2011-02-08 0 7.770 7.760 7.800 7.750 8.070 690,888 5,418,291 7.8425 3.818 3.813 3.832 3.808 3.965 1,406,125 3.8533 -1.65%
2011-02-07 0 7.900 7.900 7.910 7.880 8.030 449,000 3,556,445 7.9208 3.882 3.882 3.887 3.872 3.945 913,824 3.8918 -1.13%
2011-02-02 0 7.990 7.930 8.000 7.900 7.990 277,000 2,197,290 7.9325 3.926 3.896 3.931 3.882 3.926 563,762 3.8975 1.52%
2011-02-01 0 7.870 7.820 7.880 7.800 7.940 391,000 3,077,065 7.8697 3.867 3.842 3.872 3.832 3.901 795,780 3.8667 0.38%
2011-01-31 0 7.840 7.830 7.850 7.770 7.900 389,579 3,049,866 7.8286 3.852 3.847 3.857 3.818 3.882 792,888 3.8465 -0.63%
2011-01-28 0 7.890 7.840 7.900 7.810 7.900 183,000 1,436,230 7.8483 3.877 3.852 3.882 3.837 3.882 372,450 3.8562 1.15%
2011-01-27 0 7.800 7.750 7.820 7.700 7.960 545,066 4,261,773 7.8188 3.832 3.808 3.842 3.783 3.911 1,109,342 3.8417 0.39%
2011-01-26 0 7.770 7.770 7.820 7.750 7.870 288,000 2,241,965 7.7846 3.818 3.818 3.842 3.808 3.867 586,150 3.8249 -0.38%
2011-01-25 0 7.800 7.800 7.870 7.710 7.870 713,000 5,568,050 7.8093 3.832 3.832 3.867 3.788 3.867 1,451,129 3.8370 -0.13%
2011-01-24 0 7.810 7.800 7.830 7.790 8.000 544,000 4,252,330 7.8168 3.837 3.832 3.847 3.828 3.931 1,107,173 3.8407 0.00%
2011-01-21 0 7.810 7.810 7.820 7.780 7.860 533,521 4,165,688 7.8079 3.837 3.837 3.842 3.823 3.862 1,085,845 3.8364 -0.64%
2011-01-20 0 7.860 7.810 7.860 7.800 7.930 634,000 4,967,640 7.8354 3.862 3.837 3.862 3.832 3.896 1,290,344 3.8499 0.00%
2011-01-19 0 7.860 7.850 7.860 7.800 8.000 917,000 7,212,210 7.8650 3.862 3.857 3.862 3.832 3.931 1,866,318 3.8644 0.64%
2011-01-18 0 7.810 7.810 7.820 7.780 7.970 1,021,000 7,992,920 7.8285 3.837 3.837 3.842 3.823 3.916 2,077,984 3.8465 -0.26%
2011-01-17 0 7.830 7.810 7.830 7.800 8.200 987,000 7,871,050 7.9747 3.847 3.837 3.847 3.832 4.029 2,008,785 3.9183 -4.51%
2011-01-14 0 8.200 8.160 8.200 8.100 8.220 830,815 6,793,822 8.1773 4.029 4.009 4.029 3.980 4.039 1,690,911 4.0178 -0.12%
2011-01-13 0 8.210 8.180 8.200 8.170 8.230 1,365,994 11,170,481 8.1775 4.034 4.019 4.029 4.014 4.044 2,780,131 4.0180 0.86%
2011-01-12 0 8.140 8.100 8.140 8.090 8.240 651,000 5,317,306 8.1679 4.000 3.980 4.000 3.975 4.049 1,324,944 4.0132 -0.37%
2011-01-11 0 8.170 8.120 8.170 8.080 8.180 3,619,000 29,448,566 8.1372 4.014 3.990 4.014 3.970 4.019 7,365,547 3.9982 0.86%
2011-01-10 0 8.100 8.090 8.100 8.070 8.250 2,817,834 22,998,980 8.1619 3.980 3.975 3.980 3.965 4.054 5,734,979 4.0103 -0.61%
2011-01-07 0 8.150 8.150 8.160 8.080 8.350 595,000 4,859,470 8.1672 4.004 4.004 4.009 3.970 4.103 1,210,970 4.0129 -1.45%
2011-01-06 0 8.270 8.240 8.280 8.230 8.310 1,327,638 10,960,930 8.2560 4.063 4.049 4.068 4.044 4.083 2,702,067 4.0565 0.36%
2011-01-05 0 8.240 8.230 8.280 8.200 8.270 830,000 6,834,170 8.2339 4.049 4.044 4.068 4.029 4.063 1,689,252 4.0457 0.37%
2011-01-04 0 8.210 8.200 8.220 8.160 8.250 1,752,000 14,370,370 8.2023 4.034 4.029 4.039 4.009 4.054 3,565,747 4.0301 0.00%
2011-01-03 0 8.210 8.170 8.200 8.140 8.230 969,000 7,929,350 8.1830 4.034 4.014 4.029 4.000 4.044 1,972,151 4.0207 1.11%
2010-12-31 0 8.120 8.110 8.120 8.060 8.170 59,000 478,700 8.1136 3.990 3.985 3.990 3.960 4.014 120,079 3.9865 0.25%
2010-12-30 0 8.100 8.060 8.100 8.040 8.170 727,777 5,896,576 8.1022 3.980 3.960 3.980 3.950 4.014 1,481,203 3.9809 0.25%
2010-12-29 0 8.080 8.080 8.130 8.010 8.250 796,656 6,434,752 8.0772 3.970 3.970 3.995 3.936 4.054 1,621,389 3.9687 1.25%
2010-12-28 0 7.980 7.970 8.010 7.970 8.110 1,172,000 9,395,929 8.0170 3.921 3.916 3.936 3.916 3.985 2,385,305 3.9391 -0.75%
2010-12-24 0 8.040 8.030 8.040 8.000 8.110 620,689 4,994,658 8.0470 3.950 3.945 3.950 3.931 3.985 1,263,253 3.9538 0.12%
2010-12-23 0 8.030 8.000 8.060 8.000 8.130 1,514,434 12,250,944 8.0895 3.945 3.931 3.960 3.931 3.995 3,082,242 3.9747 0.50%
2010-12-22 0 7.990 7.970 7.990 7.900 8.150 2,963,200 23,771,996 8.0224 3.926 3.916 3.926 3.882 4.004 6,030,834 3.9417 5.27%
2010-12-21 0 7.590 7.560 7.590 7.560 7.650 1,760,000 13,364,970 7.5937 3.729 3.715 3.729 3.715 3.759 3,582,029 3.7311 0.00%
2010-12-20 0 7.590 7.590 7.600 7.540 7.860 1,045,000 7,946,340 7.6042 3.729 3.729 3.734 3.705 3.862 2,126,830 3.7362 -3.56%
2010-12-17 0 7.870 7.870 7.890 7.780 8.000 1,521,000 11,949,312 7.8562 3.867 3.867 3.877 3.823 3.931 3,095,605 3.8601 -1.01%
2010-12-16 0 7.950 7.890 7.980 7.760 8.010 1,738,495 13,713,910 7.8884 3.906 3.877 3.921 3.813 3.936 3,538,261 3.8759 1.15%
2010-12-15 0 7.860 7.810 7.850 7.790 8.020 1,629,000 12,810,760 7.8642 3.862 3.837 3.857 3.828 3.941 3,315,412 3.8640 -2.36%
2010-12-14 0 8.050 8.000 8.050 7.900 8.080 2,357,147 18,944,110 8.0369 3.955 3.931 3.955 3.882 3.970 4,797,368 3.9489 0.88%
2010-12-13 0 7.980 7.930 7.980 7.830 8.370 1,287,000 10,418,410 8.0951 3.921 3.896 3.921 3.847 4.113 2,619,358 3.9775 -4.66%
2010-12-10 0 8.370 8.360 8.370 8.340 8.520 509,000 4,275,930 8.4006 4.113 4.108 4.113 4.098 4.186 1,035,939 4.1276 -1.30%
2010-12-09 0 8.480 8.460 8.530 8.370 8.600 339,579 2,883,265 8.4907 4.167 4.157 4.191 4.113 4.226 691,126 4.1718 -0.24%
2010-12-08 0 8.500 8.490 8.500 8.410 8.620 1,352,200 11,533,986 8.5298 4.176 4.171 4.176 4.132 4.235 2,752,056 4.1910 1.67%
2010-12-07 0 8.360 8.340 8.360 8.340 8.490 42,000 352,390 8.3902 4.108 4.098 4.108 4.098 4.171 85,480 4.1225 -0.12%
2010-12-06 0 8.370 8.360 8.370 8.270 8.580 829,000 6,956,980 8.3920 4.113 4.108 4.113 4.063 4.216 1,687,217 4.1233 -0.12%
2010-12-03 0 8.380 8.370 8.380 8.300 8.650 1,842,489 15,375,864 8.3452 4.117 4.113 4.117 4.078 4.250 3,749,914 4.1003 0.36%
2010-12-02 0 8.350 8.280 8.350 8.200 8.400 753,000 6,247,580 8.2969 4.103 4.068 4.103 4.029 4.127 1,532,538 4.0766 2.45%
2010-12-01 0 8.150 8.140 8.150 8.090 8.210 535,000 4,359,810 8.1492 4.004 4.000 4.004 3.975 4.034 1,088,855 4.0040 -0.85%
2010-11-30 0 8.220 8.150 8.200 8.050 8.330 695,000 5,642,710 8.1190 4.039 4.004 4.029 3.955 4.093 1,414,494 3.9892 1.48%
2010-11-29 0 8.100 8.080 8.100 8.050 8.110 205,000 1,659,050 8.0929 3.980 3.970 3.980 3.955 3.985 417,225 3.9764 0.00%
2010-11-26 0 8.100 8.070 8.100 8.050 8.200 387,000 3,140,250 8.1143 3.980 3.965 3.980 3.955 4.029 787,639 3.9869 0.12%
2010-11-25 0 8.090 8.080 8.100 8.060 8.220 1,638,400 13,361,382 8.1551 3.975 3.970 3.980 3.960 4.039 3,334,543 4.0070 -1.34%
2010-11-24 0 8.200 8.180 8.200 8.000 8.220 460,363 3,747,166 8.1396 4.029 4.019 4.029 3.931 4.039 936,951 3.9993 0.00%
2010-11-23 0 8.200 8.160 8.250 8.120 8.300 1,409,000 11,734,010 8.3279 4.029 4.009 4.054 3.990 4.078 2,867,658 4.0918 -1.44%
2010-11-22 0 8.320 8.310 8.380 8.230 8.500 1,170,315 9,791,187 8.3663 4.088 4.083 4.117 4.044 4.176 2,381,876 4.1107 -0.72%
2010-11-19 0 8.380 8.320 8.390 8.060 8.480 817,000 6,802,900 8.3267 4.117 4.088 4.122 3.960 4.167 1,662,794 4.0912 4.49%
2010-11-18 0 8.020 8.020 8.110 8.000 8.420 2,357,000 19,376,330 8.2208 3.941 3.941 3.985 3.931 4.137 4,797,069 4.0392 0.38%
2010-11-17 0 7.990 7.980 8.000 7.920 8.260 960,000 7,725,026 8.0469 3.926 3.921 3.931 3.891 4.058 1,953,834 3.9538 -3.73%
2010-11-16 0 8.300 8.300 8.350 8.200 8.530 1,739,000 14,680,960 8.4422 4.078 4.078 4.103 4.029 4.191 3,539,289 4.1480 -1.31%
2010-11-15 0 8.410 8.340 8.440 8.320 8.580 336,857 2,858,766 8.4866 4.132 4.098 4.147 4.088 4.216 685,586 4.1698 -1.98%
2010-11-12 0 8.580 8.550 8.580 8.500 8.750 1,035,983 8,867,136 8.5592 4.216 4.201 4.216 4.176 4.299 2,108,478 4.2055 -2.05%
2010-11-11 0 8.760 8.760 8.830 8.650 9.000 1,686,000 15,110,110 8.9621 4.304 4.304 4.339 4.250 4.422 3,431,421 4.4035 -1.02%
2010-11-10 0 8.850 8.850 8.860 8.520 9.000 3,408,000 29,892,940 8.7714 4.348 4.348 4.353 4.186 4.422 6,936,110 4.3098 -1.23%
2010-11-09 0 8.960 8.900 8.990 8.910 9.080 760,000 6,832,570 8.9902 4.402 4.373 4.417 4.378 4.461 1,546,785 4.4173 0.00%
2010-11-08 0 8.960 8.970 8.980 8.790 8.990 812,732 7,241,814 8.9105 4.402 4.407 4.412 4.319 4.417 1,654,108 4.3781 1.70%
2010-11-05 0 8.810 8.800 8.810 8.500 8.820 1,788,700 15,641,159 8.7444 4.329 4.324 4.329 4.176 4.334 3,640,440 4.2965 1.26%
2010-11-04 0 8.700 8.700 8.750 8.370 8.820 3,029,000 26,436,410 8.7278 4.275 4.275 4.299 4.113 4.334 6,164,753 4.2883 3.94%
2010-11-03 0 8.370 8.360 8.370 8.000 8.380 2,913,000 24,152,603 8.2913 4.113 4.108 4.113 3.931 4.117 5,928,665 4.0739 4.23%
2010-11-02 0 8.030 7.960 8.000 7.670 8.050 1,796,019 14,279,885 7.9509 3.945 3.911 3.931 3.769 3.955 3,655,336 3.9066 2.82%
2010-11-01 0 7.810 7.810 7.820 7.550 7.880 767,568 5,951,771 7.7541 3.837 3.837 3.842 3.710 3.872 1,562,188 3.8099 4.55%
2010-10-29 0 7.470 7.410 7.550 7.410 7.650 432,000 3,258,114 7.5419 3.670 3.641 3.710 3.641 3.759 879,225 3.7057 -0.93%
2010-10-28 0 7.540 7.480 7.550 7.460 7.730 692,000 5,192,500 7.5036 3.705 3.675 3.710 3.665 3.798 1,408,389 3.6868 -1.69%
2010-10-27 0 7.670 7.670 7.730 7.600 7.920 287,073 2,210,766 7.7011 3.769 3.769 3.798 3.734 3.891 584,263 3.7839 -2.29%
2010-10-26 0 7.850 7.850 7.880 7.580 7.910 446,000 3,469,950 7.7802 3.857 3.857 3.872 3.724 3.887 907,719 3.8227 1.42%
2010-10-25 0 7.740 7.730 7.800 7.720 8.000 780,495 6,120,771 7.8422 3.803 3.798 3.832 3.793 3.931 1,588,497 3.8532 -1.40%
2010-10-22 0 7.850 7.860 7.900 7.800 7.950 790,569 6,216,180 7.8629 3.857 3.862 3.882 3.832 3.906 1,609,000 3.8634 -0.38%
2010-10-21 0 7.880 7.850 7.900 7.700 7.950 1,243,000 9,777,460 7.8660 3.872 3.857 3.882 3.783 3.906 2,529,808 3.8649 3.55%
2010-10-20 0 7.610 7.600 7.690 7.400 7.750 2,486,000 18,967,644 7.6298 3.739 3.734 3.778 3.636 3.808 5,059,616 3.7488 -1.81%
2010-10-19 0 7.750 7.750 7.770 7.700 7.850 902,000 6,992,864 7.7526 3.808 3.808 3.818 3.783 3.857 1,835,790 3.8092 -1.27%
2010-10-18 0 7.850 7.780 7.850 7.600 7.940 1,333,000 10,262,560 7.6988 3.857 3.823 3.857 3.734 3.901 2,712,980 3.7828 -0.38%
2010-10-15 0 7.880 7.870 7.930 7.860 8.050 614,000 4,873,700 7.9376 3.872 3.867 3.896 3.862 3.955 1,249,640 3.9001 -2.96%
2010-10-14 0 8.120 8.120 8.170 8.050 8.250 640,905 5,203,095 8.1184 3.990 3.990 4.014 3.955 4.054 1,304,398 3.9889 -0.61%
2010-10-13 0 8.170 8.140 8.160 8.030 8.200 538,000 4,379,360 8.1401 4.014 4.000 4.009 3.945 4.029 1,094,961 3.9996 1.74%
2010-10-12 0 8.030 8.000 8.030 7.930 8.030 360,000 2,870,210 7.9728 3.945 3.931 3.945 3.896 3.945 732,688 3.9174 0.00%
2010-10-11 0 8.030 8.060 8.100 7.980 8.250 773,419 6,292,550 8.1360 3.945 3.960 3.980 3.921 4.054 1,574,096 3.9976 -0.50%
2010-10-08 0 8.070 8.060 8.100 8.050 8.250 504,000 4,097,040 8.1290 3.965 3.960 3.980 3.955 4.054 1,025,763 3.9941 -2.18%
2010-10-07 0 8.250 8.200 8.250 8.110 8.270 996,189 8,147,851 8.1790 4.054 4.029 4.054 3.985 4.063 2,027,487 4.0187 1.73%
2010-10-06 0 8.110 8.100 8.140 8.000 8.180 1,109,000 9,000,336 8.1157 3.985 3.980 4.000 3.931 4.019 2,257,085 3.9876 2.66%
2010-10-05 0 7.900 7.860 7.900 7.860 8.050 1,164,000 9,250,574 7.9472 3.882 3.862 3.882 3.862 3.955 2,369,024 3.9048 -1.86%
2010-10-04 0 8.050 7.990 8.050 7.850 8.080 1,494,189 11,911,005 7.9716 3.955 3.926 3.955 3.857 3.970 3,041,039 3.9168 2.81%
2010-09-30 0 7.830 7.810 7.850 7.760 7.940 616,000 4,813,480 7.8141 3.847 3.837 3.857 3.813 3.901 1,253,710 3.8394 -0.89%
2010-09-29 0 7.900 7.850 7.910 7.790 7.980 1,140,161 9,017,300 7.9088 3.882 3.857 3.887 3.828 3.921 2,320,505 3.8859 1.41%
2010-09-28 0 7.790 7.760 7.830 7.720 7.890 941,000 7,320,970 7.7800 3.828 3.813 3.847 3.793 3.877 1,915,164 3.8226 -1.64%
2010-09-27 0 7.920 7.880 7.930 7.780 8.000 2,079,350 16,453,621 7.9129 3.891 3.872 3.896 3.823 3.931 4,231,984 3.8879 1.93%
2010-09-24 0 7.770 7.750 7.770 7.620 7.790 1,189,000 9,192,920 7.7316 3.818 3.808 3.818 3.744 3.828 2,419,905 3.7989 0.52%
2010-09-22 0 7.730 7.720 7.730 7.550 7.860 2,086,000 16,093,534 7.7150 3.798 3.793 3.798 3.710 3.862 4,245,518 3.7907 1.18%
2010-09-21 0 7.640 7.630 7.670 7.310 7.690 1,817,700 13,769,572 7.5753 3.754 3.749 3.769 3.592 3.778 3,699,462 3.7220 3.10%
2010-09-20 0 7.410 7.410 7.440 7.230 7.520 2,317,639 17,176,820 7.4113 3.641 3.641 3.656 3.552 3.695 4,716,960 3.6415 2.49%
2010-09-17 0 7.230 7.130 7.230 7.020 7.250 4,090,000 29,037,244 7.0996 3.552 3.503 3.552 3.449 3.562 8,324,146 3.4883 3.58%
2010-09-16 0 6.980 6.960 6.980 6.910 7.030 1,455,637 10,145,412 6.9697 3.430 3.420 3.430 3.395 3.454 2,962,576 3.4245 0.72%
2010-09-15 0 6.930 6.910 6.940 6.850 6.980 1,867,000 12,954,889 6.9389 3.405 3.395 3.410 3.366 3.430 3,799,800 3.4094 0.00%
2010-09-14 0 6.930 6.930 6.940 6.880 6.990 1,634,000 11,334,910 6.9369 3.405 3.405 3.410 3.380 3.434 3,325,588 3.4084 -0.86%
2010-09-13 0 6.990 6.970 6.990 6.880 7.030 3,047,000 21,289,510 6.9870 3.434 3.425 3.434 3.380 3.454 6,201,387 3.4330 0.14%
2010-09-10 0 6.980 6.950 6.990 6.900 7.160 2,402,000 16,852,560 7.0161 3.430 3.415 3.434 3.390 3.518 4,888,655 3.4473 0.14%
2010-09-09 0 6.970 6.930 6.980 6.730 6.980 2,672,000 18,341,220 6.8642 3.425 3.405 3.430 3.307 3.430 5,438,171 3.3727 3.57%
2010-09-08 0 6.730 6.710 6.750 6.680 6.850 2,834,277 18,997,078 6.7026 3.307 3.297 3.317 3.282 3.366 5,768,444 3.2933 -0.74%
2010-09-07 0 6.780 6.760 6.780 6.570 6.780 8,349,000 55,613,682 6.6611 3.331 3.321 3.331 3.228 3.331 16,992,249 3.2729 2.42%
2010-09-06 0 6.620 6.610 6.620 6.520 6.660 15,913,783 104,263,261 6.5518 3.253 3.248 3.253 3.204 3.272 32,388,425 3.2192 1.85%
2010-09-03 0 6.500 6.490 6.500 6.460 6.580 4,660,688 30,694,343 6.5858 3.194 3.189 3.194 3.174 3.233 9,485,635 3.2359 -0.76%
2010-09-02 0 6.550 6.540 6.600 6.500 6.850 2,956,000 19,641,300 6.6446 3.218 3.213 3.243 3.194 3.366 6,016,180 3.2647 -3.82%
2010-09-01 0 6.810 6.810 6.880 6.700 6.900 781,000 5,295,194 6.7800 3.346 3.346 3.380 3.292 3.390 1,589,525 3.3313 1.49%
2010-08-31 0 6.710 6.660 6.750 6.510 6.750 583,000 3,850,888 6.6053 3.297 3.272 3.317 3.199 3.317 1,186,547 3.2455 0.30%
2010-08-30 0 6.690 6.680 6.760 6.550 6.800 2,206,000 14,937,857 6.7715 3.287 3.282 3.321 3.218 3.341 4,489,747 3.3271 -1.62%
2010-08-27 0 6.800 6.780 6.800 6.750 6.990 741,809 5,063,941 6.8265 3.341 3.331 3.341 3.317 3.434 1,509,762 3.3541 -2.02%
2010-08-26 0 6.940 6.870 6.960 6.850 7.010 768,683 5,318,514 6.9190 3.410 3.376 3.420 3.366 3.444 1,564,457 3.3996 -0.86%
2010-08-25 0 7.000 6.990 7.000 6.990 7.150 1,251,505 8,781,251 7.0166 3.439 3.434 3.439 3.434 3.513 2,547,118 3.4475 -0.14%
2010-08-24 0 7.010 7.000 7.060 6.850 7.350 914,498 6,462,900 7.0672 3.444 3.439 3.469 3.366 3.611 1,861,226 3.4724 -2.37%
2010-08-23 0 7.180 7.170 7.200 7.170 7.430 717,000 5,252,210 7.3253 3.528 3.523 3.538 3.523 3.651 1,459,270 3.5992 0.28%
2010-08-20 0 7.160 7.160 7.220 6.900 7.360 946,757 6,823,130 7.2068 3.518 3.518 3.547 3.390 3.616 1,926,881 3.5410 4.07%
2010-08-19 0 6.880 6.870 6.940 6.820 6.950 430,289 2,952,696 6.8621 3.380 3.376 3.410 3.351 3.415 875,743 3.3716 -0.29%
2010-08-18 0 6.900 6.900 6.950 6.850 7.020 638,208 4,412,520 6.9139 3.390 3.390 3.415 3.366 3.449 1,298,909 3.3971 -2.40%
2010-08-17 0 7.070 6.970 7.080 6.910 7.100 154,000 1,073,810 6.9728 3.474 3.425 3.479 3.395 3.489 313,428 3.4260 2.32%
2010-08-16 0 6.910 6.910 7.100 6.900 7.050 6,381,000 43,806,720 6.8652 3.395 3.395 3.489 3.390 3.464 12,986,889 3.3731 -0.58%
2010-08-13 0 6.950 6.960 7.000 6.800 7.000 208,567 1,435,329 6.8819 3.415 3.420 3.439 3.341 3.439 424,485 3.3813 0.29%
2010-08-12 0 6.930 6.930 7.000 6.810 7.020 638,000 4,401,870 6.8995 3.405 3.405 3.439 3.346 3.449 1,298,485 3.3900 -2.39%
2010-08-11 0 7.100 7.080 7.100 7.000 7.100 1,757,000 12,516,966 7.1241 3.489 3.479 3.489 3.439 3.489 3,575,923 3.5003 1.00%
2010-08-10 0 7.030 7.000 7.090 7.000 7.200 647,195 4,601,220 7.1095 3.454 3.439 3.484 3.439 3.538 1,317,199 3.4932 -1.82%
2010-08-09 0 7.160 7.120 7.160 7.000 7.180 432,000 3,073,580 7.1148 3.518 3.498 3.518 3.439 3.528 879,225 3.4958 1.27%
2010-08-06 0 7.070 7.000 7.080 7.000 7.120 500,000 3,525,699 7.0514 3.474 3.439 3.479 3.439 3.498 1,017,622 3.4646 0.43%
2010-08-05 0 7.040 7.030 7.110 7.030 7.160 229,435 1,632,962 7.1173 3.459 3.454 3.493 3.454 3.518 466,956 3.4970 0.00%
2010-08-04 0 7.040 7.040 7.100 7.000 7.190 320,977 2,262,301 7.0482 3.459 3.459 3.489 3.439 3.533 653,266 3.4631 0.14%
2010-08-03 0 7.030 7.020 7.060 6.990 7.100 206,000 1,448,630 7.0322 3.454 3.449 3.469 3.434 3.489 419,260 3.4552 -1.68%
2010-08-02 0 7.150 7.070 7.160 7.000 7.210 551,554 3,919,096 7.1056 3.513 3.474 3.518 3.439 3.543 1,122,547 3.4913 0.00%
2010-07-30 0 7.150 7.040 7.160 7.020 7.270 570,835 4,099,637 7.1818 3.513 3.459 3.518 3.449 3.572 1,161,788 3.5287 -0.42%
2010-07-29 0 7.180 7.150 7.180 6.950 7.180 534,000 3,783,258 7.0848 3.528 3.513 3.528 3.415 3.528 1,086,820 3.4810 2.87%
2010-07-28 0 6.980 6.970 7.000 6.910 7.150 758,000 5,326,550 7.0271 3.430 3.425 3.439 3.395 3.513 1,542,715 3.4527 2.05%
2010-07-27 0 6.840 6.830 6.840 6.680 6.850 675,000 4,584,930 6.7925 3.361 3.356 3.361 3.282 3.366 1,373,789 3.3374 2.55%
2010-07-26 0 6.670 6.650 6.670 6.610 6.700 485,083 3,226,983 6.6524 3.277 3.267 3.277 3.248 3.292 987,262 3.2686 0.91%
2010-07-23 0 6.610 6.600 6.610 6.400 6.610 680,000 4,447,910 6.5410 3.248 3.243 3.248 3.145 3.248 1,383,966 3.2139 4.09%
2010-07-22 0 6.350 6.350 6.360 6.140 6.360 415,000 2,614,030 6.2989 3.120 3.120 3.125 3.017 3.125 844,626 3.0949 -0.47%
2010-07-21 0 6.380 6.380 6.390 6.140 6.400 543,000 3,409,280 6.2786 3.135 3.135 3.140 3.017 3.145 1,105,137 3.0849 1.27%
2010-07-20 0 6.300 6.280 6.300 6.270 6.320 422,000 2,658,180 6.2990 3.095 3.086 3.095 3.081 3.105 858,873 3.0950 0.00%
2010-07-19 0 6.300 6.250 6.300 6.200 6.340 143,000 894,660 6.2564 3.095 3.071 3.095 3.046 3.115 291,040 3.0740 0.80%
2010-07-16 0 6.250 6.250 6.260 6.100 6.250 89,000 555,130 6.2374 3.071 3.071 3.076 2.997 3.071 181,137 3.0647 -0.79%
2010-07-15 0 6.300 6.250 6.300 6.070 6.350 354,000 2,217,975 6.2655 3.095 3.071 3.095 2.982 3.120 720,476 3.0785 0.80%
2010-07-14 0 6.250 6.250 6.300 6.250 6.330 231,000 1,450,100 6.2775 3.071 3.071 3.095 3.071 3.110 470,141 3.0844 0.48%
2010-07-13 0 6.220 6.110 6.250 5.600 6.260 391,000 2,436,365 6.2311 3.056 3.002 3.071 2.752 3.076 795,780 3.0616 -0.48%
2010-07-12 0 6.250 6.250 6.290 6.150 6.290 290,000 1,811,420 6.2463 3.071 3.071 3.091 3.022 3.091 590,221 3.0691 1.79%
2010-07-09 0 6.140 6.120 6.150 6.130 6.150 41,000 251,940 6.1449 3.017 3.007 3.022 3.012 3.022 83,445 3.0192 0.16%
2010-07-08 0 6.130 6.100 6.130 6.020 6.130 149,000 908,030 6.0942 3.012 2.997 3.012 2.958 3.012 303,251 2.9943 2.17%
2010-07-07 0 6.000 6.000 6.010 5.980 6.010 269,000 1,610,931 5.9886 2.948 2.948 2.953 2.938 2.953 547,481 2.9424 0.00%
2010-07-06 0 6.000 5.980 6.000 5.880 6.000 348,000 2,079,410 5.9753 2.948 2.938 2.948 2.889 2.948 708,265 2.9359 0.17%
2010-07-05 0 5.990 5.990 6.000 5.870 6.050 191,224 1,142,505 5.9747 2.943 2.943 2.948 2.884 2.973 389,187 2.9356 -1.64%
2010-07-02 0 6.090 6.030 6.140 5.400 6.440 215,117 1,325,161 6.1602 2.992 2.963 3.017 2.653 3.164 437,815 3.0268 -5.43%
2010-06-30 0 6.440 6.380 6.450 6.250 6.450 206,023 1,312,011 6.3683 3.164 3.135 3.169 3.071 3.169 419,307 3.1290 2.06%
2010-06-29 0 6.310 6.260 6.310 6.250 6.540 981,500 6,266,480 6.3846 3.100 3.076 3.100 3.071 3.213 1,997,592 3.1370 -2.47%
2010-06-28 0 6.470 6.410 6.490 6.340 6.500 648,000 4,157,970 6.4166 3.179 3.150 3.189 3.115 3.194 1,318,838 3.1528 1.09%
2010-06-25 0 6.400 6.390 6.400 6.220 6.450 747,000 4,754,370 6.3646 3.145 3.140 3.145 3.056 3.169 1,520,327 3.1272 0.79%
2010-06-24 0 6.350 6.280 6.360 6.100 6.450 2,533,178 16,048,874 6.3355 3.120 3.086 3.125 2.997 3.169 5,155,634 3.1129 2.75%
2010-06-23 0 6.180 6.150 6.180 6.070 6.200 240,095 1,475,653 6.1461 3.036 3.022 3.036 2.982 3.046 488,652 3.0198 0.00%
2010-06-22 0 6.180 6.160 6.190 6.080 6.210 567,137 3,477,664 6.1320 3.036 3.027 3.041 2.987 3.051 1,154,262 3.0129 0.82%
2010-06-21 0 6.130 6.120 6.130 6.110 6.220 630,995 3,807,743 6.0345 3.012 3.007 3.012 3.002 3.056 1,284,229 2.9650 0.49%
2010-06-18 0 6.100 6.100 6.180 6.010 6.280 1,899,136 11,719,771 6.1711 2.997 2.997 3.036 2.953 3.086 3,865,204 3.0321 0.00%
2010-06-17 0 6.100 6.080 6.150 5.940 6.160 1,481,000 9,033,030 6.0993 2.997 2.987 3.022 2.919 3.027 3,014,196 2.9968 2.18%
2010-06-15 0 5.970 5.940 5.980 5.700 6.000 1,667,804 9,849,567 5.9057 2.933 2.919 2.938 2.801 2.948 3,394,387 2.9017 4.55%
2010-06-14 0 5.710 5.700 5.710 5.650 5.740 638,766 3,646,580 5.7088 2.806 2.801 2.806 2.776 2.820 1,300,044 2.8050 1.96%
2010-06-11 0 5.600 5.590 5.600 5.560 5.640 742,266 4,144,382 5.5834 2.752 2.747 2.752 2.732 2.771 1,510,692 2.7434 2.56%
2010-06-10 0 5.460 5.480 5.520 5.460 5.710 622,000 3,452,840 5.5512 2.683 2.693 2.712 2.683 2.806 1,265,922 2.7275 -2.50%
2010-06-09 0 5.600 5.600 5.620 5.430 5.620 710,000 3,922,170 5.5242 2.752 2.752 2.761 2.668 2.761 1,445,023 2.7143 2.00%
2010-06-08 0 5.490 5.480 5.500 5.460 5.560 305,000 1,679,720 5.5073 2.697 2.693 2.702 2.683 2.732 620,749 2.7060 -0.54%
2010-06-07 0 5.520 5.480 5.530 5.430 5.640 694,000 3,821,148 5.5060 2.712 2.693 2.717 2.668 2.771 1,412,459 2.7053 -3.16%
2010-06-04 0 5.700 5.690 5.700 5.450 5.700 986,000 5,550,740 5.6296 2.801 2.796 2.801 2.678 2.801 2,006,750 2.7660 4.20%
2010-06-03 0 5.470 5.450 5.650 5.440 5.520 4,390,000 23,959,700 5.4578 2.688 2.678 2.776 2.673 2.712 8,934,719 2.6816 1.30%
2010-06-02 0 5.400 5.400 5.440 5.250 5.480 1,167,000 6,316,490 5.4126 2.653 2.653 2.673 2.580 2.693 2,375,129 2.6594 -0.74%
2010-06-01 0 5.440 5.420 5.450 5.300 5.450 635,000 3,414,105 5.3765 2.673 2.663 2.678 2.604 2.678 1,292,380 2.6417 0.37%
2010-05-31 0 5.420 5.400 5.430 5.150 5.430 772,385 4,076,281 5.2775 2.663 2.653 2.668 2.530 2.668 1,571,992 2.5931 -0.37%
2010-05-28 0 5.440 5.320 5.440 5.310 5.580 1,130,325 6,184,131 5.4711 2.673 2.614 2.673 2.609 2.742 2,300,487 2.6882 3.82%
2010-05-27 0 5.240 5.230 5.390 5.180 5.320 739,984 3,885,129 5.2503 2.575 2.570 2.648 2.545 2.614 1,506,048 2.5797 1.16%
2010-05-26 0 5.180 5.150 5.160 5.150 5.450 889,004 4,746,571 5.3392 2.545 2.530 2.535 2.530 2.678 1,809,340 2.6234 -2.63%
2010-05-25 0 5.320 5.300 5.400 5.320 5.790 1,017,165 5,546,794 5.4532 2.614 2.604 2.653 2.614 2.845 2,070,179 2.6794 -2.03%
2010-05-24 0 5.430 5.280 5.430 5.070 5.450 1,428,634 7,665,873 5.3659 2.668 2.594 2.668 2.491 2.678 2,907,618 2.6365 4.68%
2010-05-20 0 5.340 5.310 5.340 5.300 5.590 1,314,000 7,167,670 5.4548 2.549 2.534 2.549 2.530 2.668 2,753,141 2.6035 -4.64%
2010-05-19 0 5.600 5.590 5.600 5.420 5.610 521,800 2,901,516 5.5606 2.673 2.668 2.673 2.587 2.678 1,093,294 2.6539 0.54%
2010-05-18 0 5.570 5.550 5.580 5.350 5.600 1,511,000 8,374,800 5.5426 2.658 2.649 2.663 2.553 2.673 3,165,902 2.6453 0.36%
2010-05-17 0 5.550 5.520 5.550 5.480 5.780 2,260,233 12,596,963 5.5733 2.649 2.635 2.649 2.615 2.759 4,735,722 2.6600 -5.29%
2010-05-14 0 5.860 5.860 5.870 5.830 6.020 295,524 1,746,872 5.9111 2.797 2.797 2.802 2.783 2.873 619,193 2.8212 -2.33%
2010-05-13 0 6.000 5.960 6.000 5.860 6.040 1,021,000 6,093,190 5.9679 2.864 2.845 2.864 2.797 2.883 2,139,236 2.8483 1.52%
2010-05-12 0 5.910 5.820 5.920 5.810 5.920 310,238 1,816,688 5.8558 2.821 2.778 2.825 2.773 2.825 650,022 2.7948 -0.17%
2010-05-11 0 5.920 5.910 5.960 5.910 6.050 1,965,000 11,769,830 5.9897 2.825 2.821 2.845 2.821 2.888 4,117,140 2.8587 -1.33%
2010-05-10 0 6.000 5.980 6.030 5.920 6.080 436,000 2,621,340 6.0122 2.864 2.854 2.878 2.825 2.902 913,523 2.8695 1.35%
2010-05-07 0 5.920 5.870 5.910 5.850 6.050 1,097,000 6,513,050 5.9371 2.825 2.802 2.821 2.792 2.888 2,298,474 2.8336 -2.95%
2010-05-06 0 6.100 6.090 6.100 6.070 6.250 1,785,000 10,978,860 6.1506 2.911 2.907 2.911 2.897 2.983 3,739,997 2.9355 -2.56%
2010-05-05 0 6.260 6.180 6.250 6.150 6.480 2,269,137 14,187,669 6.2525 2.988 2.950 2.983 2.935 3.093 4,754,378 2.9841 -3.25%
2010-05-04 0 6.470 6.410 6.480 6.390 6.600 1,445,000 9,369,200 6.4839 3.088 3.059 3.093 3.050 3.150 3,027,617 3.0946 -0.15%
2010-05-03 0 6.480 6.420 6.480 6.260 6.490 719,000 4,617,930 6.4227 3.093 3.064 3.093 2.988 3.098 1,506,475 3.0654 1.41%
2010-04-30 0 6.390 6.390 6.410 6.280 6.410 525,288 3,334,760 6.3484 3.050 3.050 3.059 2.997 3.059 1,100,603 3.0299 0.63%
2010-04-29 0 6.350 6.320 6.350 6.300 6.490 682,000 4,330,707 6.3500 3.031 3.016 3.031 3.007 3.098 1,428,951 3.0307 -2.16%
2010-04-28 0 6.490 6.490 6.540 6.360 6.580 976,000 6,340,105 6.4960 3.098 3.098 3.121 3.035 3.140 2,044,951 3.1004 -2.11%
2010-04-27 0 6.630 6.630 6.640 6.530 6.650 4,840,000 31,951,790 6.6016 3.164 3.164 3.169 3.117 3.174 10,140,944 3.1508 1.38%
2010-04-26 0 6.540 6.540 6.550 6.380 6.600 4,334,000 27,920,486 6.4422 3.121 3.121 3.126 3.045 3.150 9,080,755 3.0747 3.15%
2010-04-23 0 6.340 6.330 6.360 6.330 6.550 1,826,000 11,699,175 6.4070 3.026 3.021 3.035 3.021 3.126 3,825,902 3.0579 -1.40%
2010-04-22 0 6.430 6.400 6.450 6.360 6.600 2,126,000 13,725,950 6.4562 3.069 3.055 3.078 3.035 3.150 4,454,473 3.0814 0.16%
2010-04-21 0 6.420 6.420 6.430 6.350 6.560 1,447,000 9,298,460 6.4260 3.064 3.064 3.069 3.031 3.131 3,031,807 3.0670 0.31%
2010-04-20 0 6.400 6.380 6.400 6.360 6.400 420,000 2,678,760 6.3780 3.055 3.045 3.055 3.035 3.055 879,999 3.0440 0.95%
2010-04-19 0 6.340 6.310 6.350 6.250 6.420 602,000 3,807,410 6.3246 3.026 3.012 3.031 2.983 3.064 1,261,332 3.0186 -0.31%
2010-04-16 0 6.360 6.320 6.390 6.320 6.500 731,954 4,678,218 6.3914 3.035 3.016 3.050 3.016 3.102 1,533,617 3.0504 -2.15%
2010-04-15 0 6.500 6.500 6.530 6.460 6.550 887,296 5,763,734 6.4958 3.102 3.102 3.117 3.083 3.126 1,859,095 3.1003 0.00%
2010-04-14 0 6.500 6.500 6.510 6.480 6.560 517,548 3,368,798 6.5092 3.102 3.102 3.107 3.093 3.131 1,084,385 3.1066 -0.61%
2010-04-13 0 6.540 6.500 6.550 6.500 6.650 658,600 4,311,100 6.5459 3.121 3.102 3.126 3.102 3.174 1,379,923 3.1242 -0.30%
2010-04-12 0 6.560 6.540 6.550 6.480 6.580 787,204 5,132,006 6.5193 3.131 3.121 3.126 3.093 3.140 1,649,378 3.1115 0.00%
2010-04-09 0 6.560 6.550 6.590 6.520 6.700 1,301,000 8,560,030 6.5796 3.131 3.126 3.145 3.112 3.198 2,725,903 3.1403 -0.30%
2010-04-08 0 6.580 6.570 6.610 6.510 6.620 1,291,700 8,519,542 6.5956 3.140 3.136 3.155 3.107 3.160 2,706,417 3.1479 -1.20%
2010-04-07 0 6.660 6.660 6.690 6.500 6.700 944,620 6,270,829 6.6385 3.179 3.179 3.193 3.102 3.198 1,979,202 3.1684 0.76%
2010-04-01 0 6.610 6.600 6.620 6.500 6.800 1,217,000 7,992,210 6.5671 3.155 3.150 3.160 3.102 3.245 2,549,903 3.1343 1.85%
2010-03-31 0 6.490 6.490 6.500 6.420 6.520 1,099,200 7,140,623 6.4962 3.098 3.098 3.102 3.064 3.112 2,303,084 3.1005 -0.15%
2010-03-30 0 6.500 6.470 6.500 6.380 6.580 612,040 3,973,914 6.4929 3.102 3.088 3.102 3.045 3.140 1,282,368 3.0989 0.15%
2010-03-29 0 6.490 6.420 6.500 6.330 6.490 514,000 3,304,772 6.4295 3.098 3.064 3.102 3.021 3.098 1,076,952 3.0686 0.93%
2010-03-26 0 6.430 6.450 6.460 6.400 6.490 504,000 3,246,200 6.4409 3.069 3.078 3.083 3.055 3.098 1,055,999 3.0741 -0.46%
2010-03-25 0 6.460 6.460 6.520 6.420 6.520 2,659,000 17,260,800 6.4915 3.083 3.083 3.112 3.064 3.112 5,571,234 3.0982 -0.92%
2010-03-24 0 6.520 6.520 6.530 6.400 6.540 1,799,752 11,642,277 6.4688 3.112 3.112 3.117 3.055 3.121 3,770,906 3.0874 3.00%
2010-03-23 0 6.330 6.300 6.360 6.230 6.400 4,588,439 28,896,992 6.2978 3.021 3.007 3.035 2.973 3.055 9,613,864 3.0058 -1.56%
2010-03-22 0 6.430 6.430 6.460 6.390 6.460 581,611 3,745,479 6.4398 3.069 3.069 3.083 3.050 3.083 1,218,613 3.0736 1.26%
2010-03-19 0 6.350 6.340 6.350 6.310 6.400 1,494,778 9,513,670 6.3646 3.031 3.026 3.031 3.012 3.055 3,131,913 3.0377 -0.78%
2010-03-18 0 6.400 6.400 6.420 6.330 6.510 6,015,000 38,650,955 6.4258 3.055 3.055 3.064 3.021 3.107 12,602,847 3.0668 -1.39%
2010-03-17 0 6.490 6.480 6.490 6.320 6.590 2,397,964 15,408,029 6.4255 3.098 3.093 3.098 3.016 3.145 5,024,301 3.0667 0.78%
2010-03-16 0 6.440 6.420 6.450 6.400 6.600 896,791 5,826,384 6.4969 3.074 3.064 3.078 3.055 3.150 1,878,989 3.1008 -2.42%
2010-03-15 0 6.600 6.590 6.600 6.550 6.660 577,000 3,805,531 6.5954 3.150 3.145 3.150 3.126 3.179 1,208,951 3.1478 -1.05%
2010-03-12 0 6.670 6.670 6.700 6.630 6.870 1,070,703 7,220,686 6.7439 3.183 3.183 3.198 3.164 3.279 2,243,376 3.2187 -3.19%
2010-03-11 0 6.890 6.860 6.890 6.680 6.900 1,494,000 10,146,540 6.7915 3.288 3.274 3.288 3.188 3.293 3,130,283 3.2414 1.47%
2010-03-10 0 6.790 6.740 6.780 6.500 6.800 2,672,013 17,746,843 6.6418 3.241 3.217 3.236 3.102 3.245 5,598,499 3.1699 4.46%
2010-03-09 0 6.500 6.490 6.500 6.250 6.530 1,596,000 10,285,140 6.4443 3.102 3.098 3.102 2.983 3.117 3,343,997 3.0757 3.34%
2010-03-08 0 6.290 6.240 6.250 6.140 6.300 4,218,734 26,335,700 6.2426 3.002 2.978 2.983 2.930 3.007 8,839,245 2.9794 2.78%
2010-03-05 0 6.120 6.120 6.140 6.000 6.190 346,067 2,117,572 6.1190 2.921 2.921 2.930 2.864 2.954 725,092 2.9204 1.49%
2010-03-04 0 6.030 6.050 6.080 6.020 6.200 899,000 5,513,554 6.1330 2.878 2.888 2.902 2.873 2.959 1,883,618 2.9271 -2.74%
2010-03-03 0 6.200 6.200 6.240 6.150 6.240 1,614,000 10,002,200 6.1971 2.959 2.959 2.978 2.935 2.978 3,381,712 2.9577 0.81%
2010-03-02 0 6.150 6.170 6.200 6.120 6.250 897,100 5,535,120 6.1700 2.935 2.945 2.959 2.921 2.983 1,879,637 2.9448 -1.60%
2010-03-01 0 6.250 6.240 6.250 6.230 6.300 601,378 3,761,868 6.2554 2.983 2.978 2.983 2.973 3.007 1,260,029 2.9855 0.16%
2010-02-26 0 6.240 6.210 6.240 6.160 6.300 294,845 1,841,992 6.2473 2.978 2.964 2.978 2.940 3.007 617,770 2.9817 -0.32%
2010-02-25 0 6.260 6.260 6.270 6.250 6.300 400,000 2,511,180 6.2780 2.988 2.988 2.993 2.983 3.007 838,095 2.9963 0.16%
2010-02-24 0 6.250 6.250 6.270 6.180 6.500 1,038,559 6,512,664 6.2709 2.983 2.983 2.993 2.950 3.102 2,176,027 2.9929 0.64%
2010-02-23 0 6.210 6.230 6.250 6.200 6.280 558,183 3,481,349 6.2369 2.964 2.973 2.983 2.959 2.997 1,169,525 2.9767 -0.64%
2010-02-22 0 6.250 6.240 6.250 6.150 6.290 979,080 6,087,501 6.2176 2.983 2.978 2.983 2.935 3.002 2,051,404 2.9675 1.46%
2010-02-19 0 6.160 6.110 6.160 6.120 6.240 223,000 1,376,889 6.1744 2.940 2.916 2.940 2.921 2.978 467,238 2.9469 -0.65%
2010-02-18 0 6.200 6.200 6.230 6.160 6.370 1,101,328 6,885,689 6.2522 2.959 2.959 2.973 2.940 3.040 2,307,543 2.9840 -0.32%
2010-02-17 0 6.220 6.220 6.250 6.190 6.260 336,000 2,092,890 6.2288 2.969 2.969 2.983 2.954 2.988 703,999 2.9729 0.32%
2010-02-12 0 6.200 6.200 6.240 6.180 6.300 605,000 3,769,480 6.2305 2.959 2.959 2.978 2.950 3.007 1,267,618 2.9737 -1.27%
2010-02-11 0 6.280 6.280 6.290 6.200 6.290 555,346 3,462,695 6.2352 2.997 2.997 3.002 2.959 3.002 1,163,581 2.9759 1.62%
2010-02-10 0 6.180 6.170 6.180 6.110 6.230 389,293 2,406,545 6.1818 2.950 2.945 2.950 2.916 2.973 815,661 2.9504 1.15%
2010-02-09 0 6.110 6.110 6.120 6.110 6.140 196,000 1,199,380 6.1193 2.916 2.916 2.921 2.916 2.930 410,666 2.9206 0.00%
2010-02-08 0 6.110 6.100 6.200 6.050 6.200 459,000 2,806,580 6.1146 2.916 2.911 2.959 2.888 2.959 961,714 2.9183 -1.13%
2010-02-05 0 6.180 6.180 6.200 6.100 6.280 494,343 3,069,235 6.2087 2.950 2.950 2.959 2.911 2.997 1,035,765 2.9633 -1.75%
2010-02-04 0 6.290 6.290 6.300 6.210 6.400 237,000 1,496,670 6.3151 3.002 3.002 3.007 2.964 3.055 496,571 3.0140 -0.94%
2010-02-03 0 6.350 6.350 6.360 6.240 6.460 639,553 4,052,931 6.3371 3.031 3.031 3.035 2.978 3.083 1,340,015 3.0245 0.79%
2010-02-02 0 6.300 6.280 6.300 6.160 6.400 2,454,000 15,150,624 6.1738 3.007 2.997 3.007 2.940 3.055 5,141,710 2.9466 2.27%
2010-02-01 0 6.160 6.160 6.220 6.100 6.420 1,673,728 10,380,534 6.2020 2.940 2.940 2.969 2.911 3.064 3,506,856 2.9601 -4.05%
2010-01-29 0 6.420 6.400 6.430 6.260 6.780 3,072,000 19,653,700 6.3977 3.064 3.055 3.069 2.988 3.236 6,436,566 3.0534 -6.41%
2010-01-28 0 6.860 6.820 6.880 6.760 7.000 897,093 6,142,975 6.8476 3.274 3.255 3.284 3.226 3.341 1,879,622 3.2682 -2.00%
2010-01-27 0 7.000 7.000 7.070 6.750 8.250 2,562,332 18,000,882 7.0252 3.341 3.341 3.374 3.222 3.938 5,368,691 3.3529 -10.83%
2010-01-26 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.747 - - - - 0 - 0.00%
2010-01-15 1 7.850 7.790 7.850 7.700 7.900 150,002 1,178,676 7.8577 3.747 3.718 3.747 3.675 3.770 314,290 3.7503 -0.38%
2010-01-14 0 7.880 7.850 7.880 7.800 7.900 678,480 5,326,246 7.8503 3.761 3.747 3.761 3.723 3.770 1,421,576 3.7467 0.38%
2010-01-13 0 7.850 7.800 7.860 7.650 7.950 668,000 5,208,860 7.7977 3.747 3.723 3.751 3.651 3.794 1,399,618 3.7216 -1.26%
2010-01-12 0 7.950 7.920 7.950 7.900 8.040 1,974,088 15,702,472 7.9543 3.794 3.780 3.794 3.770 3.837 4,136,181 3.7964 0.25%
2010-01-11 0 7.930 7.860 7.930 7.840 8.000 472,493 3,744,363 7.9247 3.785 3.751 3.785 3.742 3.818 989,985 3.7822 -0.25%
2010-01-08 0 7.950 7.940 7.950 7.880 8.000 477,440 3,792,058 7.9425 3.794 3.790 3.794 3.761 3.818 1,000,350 3.7907 0.00%
2010-01-07 0 7.950 7.910 7.950 7.880 8.100 155,135 1,238,997 7.9866 3.794 3.775 3.794 3.761 3.866 325,044 3.8118 -1.61%
2010-01-06 0 8.080 8.060 8.080 8.000 8.150 1,103,154 8,953,043 8.1159 3.856 3.847 3.856 3.818 3.890 2,311,368 3.8735 -0.25%
2010-01-05 0 8.100 8.090 8.100 7.610 8.200 957,000 7,728,600 8.0759 3.866 3.861 3.866 3.632 3.914 2,005,141 3.8544 0.37%
2010-01-04 0 8.070 7.980 8.070 7.800 8.080 1,088,342 8,638,443 7.9373 3.852 3.809 3.852 3.723 3.856 2,280,334 3.7882 3.07%
2009-12-31 0 7.830 7.750 7.830 7.720 7.840 202,094 1,580,155 7.8189 3.737 3.699 3.737 3.685 3.742 423,435 3.7318 0.13%
2009-12-30 0 7.820 7.710 7.820 7.710 7.860 214,654 1,675,654 7.8063 3.732 3.680 3.732 3.680 3.751 449,751 3.7257 -0.76%
2009-12-29 0 7.880 7.780 7.880 7.700 8.000 486,921 3,808,702 7.8220 3.761 3.713 3.761 3.675 3.818 1,020,215 3.7332 -0.13%
2009-12-28 0 7.890 7.880 7.950 7.730 8.000 229,780 1,823,482 7.9358 3.766 3.761 3.794 3.689 3.818 481,443 3.7875 2.07%
2009-12-24 0 7.730 7.730 7.900 7.710 8.080 171,382 1,356,748 7.9165 3.689 3.689 3.770 3.680 3.856 359,086 3.7783 -2.40%
2009-12-23 0 7.920 7.880 7.920 7.680 7.990 221,708 1,745,022 7.8708 3.780 3.761 3.780 3.665 3.813 464,531 3.7565 0.64%
2009-12-22 0 7.870 7.820 7.900 7.660 7.990 1,073,604 8,442,606 7.8638 3.756 3.732 3.770 3.656 3.813 2,249,454 3.7532 3.01%
2009-12-21 0 7.640 7.550 7.640 7.550 7.800 187,702 1,436,944 7.6555 3.646 3.603 3.646 3.603 3.723 393,280 3.6537 0.92%
2009-12-18 0 7.570 7.570 7.660 7.400 7.750 898,422 6,826,324 7.5981 3.613 3.613 3.656 3.532 3.699 1,882,406 3.6264 -0.79%
2009-12-17 0 7.630 7.780 7.800 7.250 7.800 303,290 2,248,555 7.4139 3.642 3.713 3.723 3.460 3.723 635,464 3.5384 4.38%
2009-12-16 0 7.310 7.280 7.390 7.210 7.580 145,000 1,070,670 7.3839 3.489 3.475 3.527 3.441 3.618 303,809 3.5242 -3.56%
2009-12-15 0 7.580 7.460 7.630 7.450 7.850 246,717 1,877,320 7.6092 3.618 3.560 3.642 3.556 3.747 516,930 3.6317 -2.70%
2009-12-14 0 7.790 7.780 7.790 7.500 7.790 450,000 3,466,950 7.7043 3.718 3.713 3.718 3.580 3.718 942,856 3.6771 0.39%
2009-12-11 0 7.760 7.620 7.770 7.300 7.760 437,000 3,299,310 7.5499 3.704 3.637 3.708 3.484 3.704 915,618 3.6034 0.26%
2009-12-10 0 7.740 7.740 7.770 7.580 7.780 710,000 5,503,840 7.7519 3.694 3.694 3.708 3.618 3.713 1,487,618 3.6998 -0.64%
2009-12-09 0 7.790 7.750 7.790 7.750 7.830 667,000 5,201,200 7.7979 3.718 3.699 3.718 3.699 3.737 1,397,523 3.7217 0.00%
2009-12-08 0 7.790 7.660 7.800 7.400 7.800 873,000 6,756,690 7.7396 3.718 3.656 3.723 3.532 3.723 1,829,141 3.6939 5.84%
2009-12-07 0 7.360 7.360 7.400 7.200 7.600 216,000 1,592,370 7.3721 3.513 3.513 3.532 3.436 3.627 452,571 3.5185 -3.16%
2009-12-04 0 7.600 7.510 7.600 7.400 7.600 134,000 1,005,900 7.5067 3.627 3.584 3.627 3.532 3.627 280,762 3.5828 2.29%
2009-12-03 0 7.430 7.400 7.430 7.320 7.600 1,562,000 11,771,630 7.5363 3.546 3.532 3.546 3.494 3.627 3,272,759 3.5969 -2.24%
2009-12-02 0 7.600 7.580 7.630 7.600 7.990 423,000 3,260,642 7.7084 3.627 3.618 3.642 3.627 3.813 886,285 3.6790 -1.30%
2009-12-01 0 7.700 7.670 7.710 7.240 7.890 2,333,036 17,490,569 7.4969 3.675 3.661 3.680 3.455 3.766 4,888,262 3.5781 5.77%
2009-11-30 0 7.280 7.190 7.280 6.710 7.300 2,155,000 15,417,410 7.1543 3.475 3.432 3.475 3.203 3.484 4,515,234 3.4145 7.53%
2009-11-27 0 6.770 6.690 6.770 6.650 7.000 588,000 3,984,450 6.7763 3.231 3.193 3.231 3.174 3.341 1,231,999 3.2341 -3.29%
2009-11-26 0 7.000 6.940 7.000 6.840 7.050 1,756,000 12,283,090 6.9949 3.341 3.312 3.341 3.265 3.365 3,679,235 3.3385 2.19%
2009-11-25 0 6.850 6.830 6.850 6.680 6.920 470,234 3,204,848 6.8154 3.269 3.260 3.269 3.188 3.303 985,251 3.2528 0.74%
2009-11-24 0 6.800 6.790 6.820 6.610 6.950 1,010,100 6,861,425 6.7928 3.245 3.241 3.255 3.155 3.317 2,116,398 3.2420 2.87%
2009-11-23 0 6.610 6.600 6.610 6.530 6.660 267,000 1,761,410 6.5970 3.155 3.150 3.155 3.117 3.179 559,428 3.1486 -2.22%
2009-11-20 0 6.760 6.640 6.780 6.640 6.880 1,390,002 9,403,514 6.7651 3.226 3.169 3.236 3.169 3.284 2,912,383 3.2288 1.20%
2009-11-19 0 6.680 6.600 6.680 6.570 6.690 713,000 4,731,155 6.6356 3.188 3.150 3.188 3.136 3.193 1,493,904 3.1670 0.60%
2009-11-18 0 6.640 6.540 6.630 6.470 6.700 732,315 4,850,222 6.6231 3.169 3.121 3.164 3.088 3.198 1,534,373 3.1610 2.15%
2009-11-17 0 6.500 6.470 6.500 6.450 6.780 345,000 2,241,650 6.4975 3.102 3.088 3.102 3.078 3.236 722,857 3.1011 -1.52%
2009-11-16 0 6.600 6.580 6.600 6.450 6.600 254,000 1,657,710 6.5264 3.150 3.140 3.150 3.078 3.150 532,190 3.1149 0.30%
2009-11-13 0 6.580 6.580 6.600 6.520 6.700 881,000 5,824,380 6.6111 3.140 3.140 3.150 3.112 3.198 1,845,903 3.1553 -1.05%
2009-11-12 0 6.650 6.580 6.680 6.550 6.680 281,000 1,857,560 6.6105 3.174 3.140 3.188 3.126 3.188 588,761 3.1550 1.68%
2009-11-11 0 6.540 6.540 6.590 6.480 6.600 301,670 1,968,232 6.5245 3.121 3.121 3.145 3.093 3.150 632,070 3.1139 1.55%
2009-11-10 0 6.440 6.440 6.480 6.180 6.490 432,000 2,730,060 6.3196 3.074 3.074 3.093 2.950 3.098 905,142 3.0162 2.22%
2009-11-09 0 6.300 6.270 6.300 6.250 6.400 120,002 755,303 6.2941 3.007 2.993 3.007 2.983 3.055 251,433 3.0040 -0.32%
2009-11-06 0 6.320 6.300 6.320 6.210 6.400 877,000 5,510,370 6.2832 3.016 3.007 3.016 2.964 3.055 1,837,522 2.9988 1.44%
2009-11-05 0 6.230 6.230 6.250 6.210 6.450 794,980 4,972,786 6.2552 2.973 2.973 2.983 2.964 3.078 1,665,671 2.9855 -0.32%
2009-11-04 0 6.250 6.220 6.250 6.190 6.320 1,234,000 7,728,170 6.2627 2.983 2.969 2.983 2.954 3.016 2,585,522 2.9890 -0.64%
2009-11-03 0 6.290 6.250 6.290 6.240 6.450 462,000 2,920,076 6.3205 3.002 2.983 3.002 2.978 3.078 967,999 3.0166 -2.48%
2009-11-02 0 6.450 6.400 6.450 6.300 6.500 851,700 5,471,955 6.4247 3.078 3.055 3.078 3.007 3.102 1,784,513 3.0664 -3.73%
2009-10-30 0 6.700 6.670 6.700 6.500 6.850 872,000 5,836,870 6.6937 3.198 3.183 3.198 3.102 3.269 1,827,046 3.1947 5.68%
2009-10-29 0 6.340 6.340 6.350 6.310 6.760 3,757,000 24,315,012 6.4719 3.026 3.026 3.031 3.012 3.226 7,871,803 3.0889 -6.90%
2009-10-28 0 6.810 6.810 6.840 6.700 7.050 1,059,000 7,261,344 6.8568 3.250 3.250 3.265 3.198 3.365 2,218,855 3.2726 -4.08%
2009-10-27 0 7.100 7.050 7.100 7.000 7.200 624,000 4,419,050 7.0818 3.389 3.365 3.389 3.341 3.436 1,307,428 3.3800 1.43%
2009-10-23 0 7.000 7.000 7.050 6.810 7.290 918,000 6,458,490 7.0354 3.341 3.341 3.365 3.250 3.479 1,923,427 3.3578 2.34%
2009-10-22 0 6.840 6.780 6.840 6.800 7.000 388,800 2,668,324 6.8630 3.265 3.236 3.265 3.245 3.341 814,628 3.2755 0.88%
2009-10-21 0 6.780 6.750 6.780 6.610 6.780 517,000 3,469,590 6.7110 3.236 3.222 3.236 3.155 3.236 1,083,237 3.2030 1.50%
2009-10-20 0 6.680 6.640 6.680 6.500 6.680 645,000 4,282,070 6.6389 3.188 3.169 3.188 3.102 3.188 1,351,427 3.1686 0.45%
2009-10-19 0 6.650 6.600 6.650 6.320 6.680 928,000 6,108,770 6.5827 3.174 3.150 3.174 3.016 3.188 1,944,379 3.1418 1.06%
2009-10-16 0 6.580 6.550 6.580 6.270 6.600 1,642,000 10,685,070 6.5074 3.140 3.126 3.140 2.993 3.150 3,440,378 3.1058 6.13%
2009-10-15 0 6.200 6.200 6.240 6.190 6.290 229,000 1,425,630 6.2255 2.959 2.959 2.978 2.954 3.002 479,809 2.9712 1.14%
2009-10-14 0 6.130 6.130 6.160 6.020 6.160 209,000 1,276,850 6.1093 2.926 2.926 2.940 2.873 2.940 437,904 2.9158 0.66%
2009-10-13 0 6.090 6.030 6.100 5.950 6.110 133,000 804,360 6.0478 2.907 2.878 2.911 2.840 2.916 278,666 2.8865 1.16%
2009-10-12 0 6.020 6.020 6.080 6.020 6.160 42,000 255,780 6.0900 2.873 2.873 2.902 2.873 2.940 88,000 2.9066 -2.27%
2009-10-09 0 6.160 6.120 6.160 6.000 6.170 716,000 4,401,900 6.1479 2.940 2.921 2.940 2.864 2.945 1,500,189 2.9342 2.50%
2009-10-08 0 6.010 5.980 6.060 5.820 6.060 538,000 3,181,070 5.9128 2.868 2.854 2.892 2.778 2.892 1,127,237 2.8220 2.56%
2009-10-07 0 5.860 5.810 5.860 5.800 5.880 220,000 1,289,560 5.8616 2.797 2.773 2.797 2.768 2.806 460,952 2.7976 0.00%
2009-10-06 0 5.860 5.860 5.900 5.840 5.900 748,000 4,387,210 5.8653 2.797 2.797 2.816 2.787 2.816 1,567,237 2.7993 -0.51%
2009-10-05 0 5.890 5.870 5.900 5.850 5.970 390,000 2,301,610 5.9016 2.811 2.802 2.816 2.792 2.849 817,142 2.8167 -1.01%
2009-10-02 0 5.950 5.920 5.970 5.790 5.950 434,000 2,564,120 5.9081 2.840 2.825 2.849 2.763 2.840 909,333 2.8198 0.17%
2009-09-30 0 5.940 5.850 5.940 5.700 5.940 1,184,629 6,868,191 5.7978 2.835 2.792 2.835 2.720 2.835 2,482,078 2.7671 2.95%
2009-09-29 0 5.770 5.690 5.770 5.690 5.870 417,000 2,389,300 5.7297 2.754 2.716 2.754 2.716 2.802 873,714 2.7346 1.41%
2009-09-28 0 5.690 5.620 5.700 5.690 5.820 352,000 2,018,030 5.7330 2.716 2.682 2.720 2.716 2.778 737,523 2.7362 -3.07%
2009-09-25 0 5.870 5.860 5.900 5.800 6.000 1,319,000 7,808,875 5.9203 2.802 2.797 2.816 2.768 2.864 2,763,617 2.8256 0.51%
2009-09-24 0 5.840 5.840 5.850 5.800 5.900 2,119,000 12,305,570 5.8073 2.787 2.787 2.792 2.768 2.816 4,439,806 2.7716 -0.85%
2009-09-23 0 5.890 5.880 5.920 5.800 5.970 3,414,600 20,149,318 5.9009 2.811 2.806 2.825 2.768 2.849 7,154,394 2.8164 2.43%
2009-09-22 0 5.750 5.750 5.770 5.750 5.950 357,000 2,069,410 5.7967 2.744 2.744 2.754 2.744 2.840 747,999 2.7666 -3.36%
2009-09-21 0 5.950 5.850 5.950 5.900 5.950 68,000 402,370 5.9172 2.840 2.792 2.840 2.816 2.840 142,476 2.8241 0.68%
2009-09-18 0 5.910 5.900 5.950 5.790 5.970 1,219,037 7,166,941 5.8792 2.821 2.816 2.840 2.763 2.849 2,554,171 2.8060 1.90%
2009-09-17 0 5.800 5.730 5.800 5.750 5.900 689,500 4,004,980 5.8085 2.768 2.735 2.768 2.744 2.816 1,444,665 2.7723 0.00%
2009-09-16 0 5.800 5.780 5.800 5.780 5.900 3,723,000 21,620,000 5.8071 2.768 2.759 2.768 2.759 2.816 7,800,565 2.7716 2.65%
2009-09-15 0 5.650 5.560 5.650 5.650 5.730 382,000 2,176,160 5.6968 2.697 2.654 2.697 2.697 2.735 800,380 2.7189 -0.53%
2009-09-14 0 5.680 5.600 5.680 5.600 5.730 86,000 489,380 5.6905 2.711 2.673 2.711 2.673 2.735 180,190 2.7159 -0.35%
2009-09-11 0 5.700 5.670 5.700 5.500 5.780 1,652,500 9,422,230 5.7018 2.720 2.706 2.720 2.625 2.759 3,462,378 2.7213 3.83%
2009-09-10 0 5.490 5.410 5.490 5.410 5.630 282,000 1,569,670 5.5662 2.620 2.582 2.620 2.582 2.687 590,857 2.6566 -1.26%
2009-09-09 0 5.560 5.540 5.550 5.540 5.700 287,000 1,614,570 5.6257 2.654 2.644 2.649 2.644 2.720 601,333 2.6850 -2.46%
2009-09-08 0 5.700 5.660 5.710 5.550 5.720 1,267,000 7,179,620 5.6666 2.720 2.701 2.725 2.649 2.730 2,654,665 2.7045 0.35%
2009-09-07 0 5.680 5.620 5.680 5.440 5.720 487,200 2,763,700 5.6726 2.711 2.682 2.711 2.596 2.730 1,020,799 2.7074 5.19%
2009-09-04 0 5.400 5.390 5.400 5.310 5.490 210,200 1,140,800 5.4272 2.577 2.573 2.577 2.534 2.620 440,419 2.5903 1.12%
2009-09-03 0 5.340 5.330 5.400 5.200 5.480 245,000 1,315,610 5.3698 2.549 2.544 2.577 2.482 2.615 513,333 2.5629 1.71%
2009-09-02 0 5.250 5.250 5.290 5.250 5.320 572,000 3,017,060 5.2746 2.506 2.506 2.525 2.506 2.539 1,198,475 2.5174 0.19%
2009-09-01 0 5.240 5.250 5.280 5.100 5.260 1,321,000 6,851,255 5.1864 2.501 2.506 2.520 2.434 2.510 2,767,807 2.4753 3.15%
2009-08-31 0 5.080 5.080 5.300 5.050 5.570 2,317,000 12,483,110 5.3876 2.425 2.425 2.530 2.410 2.658 4,854,663 2.5714 -8.80%
2009-08-28 0 5.570 5.450 5.570 5.300 5.720 449,000 2,487,600 5.5403 2.658 2.601 2.658 2.530 2.730 940,761 2.6442 1.27%
2009-08-27 0 5.500 5.460 5.500 5.400 5.760 483,000 2,653,290 5.4934 2.625 2.606 2.625 2.577 2.749 1,011,999 2.6218 1.85%
2009-08-26 0 5.400 5.350 5.400 5.340 5.400 113,000 604,490 5.3495 2.577 2.553 2.577 2.549 2.577 236,762 2.5532 3.05%
2009-08-25 0 5.240 5.230 5.240 5.230 5.270 49,000 257,020 5.2453 2.501 2.496 2.501 2.496 2.515 102,667 2.5034 -0.57%
2009-08-24 0 5.270 5.270 5.280 5.200 5.300 417,263 2,204,668 5.2836 2.515 2.515 2.520 2.482 2.530 874,265 2.5217 -0.57%
2009-08-21 0 5.300 5.280 5.300 5.200 5.350 1,099,000 5,842,910 5.3166 2.530 2.520 2.530 2.482 2.553 2,302,665 2.5375 -0.93%
2009-08-20 0 5.350 5.320 5.350 5.200 5.350 1,924,000 10,169,890 5.2858 2.553 2.539 2.553 2.482 2.553 4,031,235 2.5228 1.13%
2009-08-19 0 5.290 5.310 5.350 5.200 5.360 2,460,000 13,005,500 5.2868 2.525 2.534 2.553 2.482 2.558 5,154,282 2.5232 -0.94%
2009-08-18 0 5.340 5.340 5.370 5.150 5.370 1,457,000 7,659,610 5.2571 2.549 2.549 2.563 2.458 2.563 3,052,759 2.5091 -0.19%
2009-08-17 0 5.350 5.310 5.400 4.900 5.430 1,519,000 8,091,780 5.3270 2.553 2.534 2.577 2.339 2.592 3,182,664 2.5425 -1.65%
2009-08-14 0 5.440 5.400 5.450 5.390 5.790 520,000 2,840,990 5.4634 2.596 2.577 2.601 2.573 2.763 1,089,523 2.6076 -1.09%
2009-08-13 0 5.500 5.470 5.500 5.380 5.500 165,000 902,090 5.4672 2.625 2.611 2.625 2.568 2.625 345,714 2.6094 1.29%
2009-08-12 0 5.430 5.400 5.430 5.390 5.530 299,000 1,625,710 5.4372 2.592 2.577 2.592 2.573 2.639 626,476 2.5950 -1.63%
2009-08-11 0 5.520 5.420 5.520 5.400 5.560 328,000 1,810,020 5.5184 2.635 2.587 2.635 2.577 2.654 687,238 2.6338 -0.36%
2009-08-10 0 5.540 5.510 5.600 5.340 5.540 374,000 2,042,480 5.4612 2.644 2.630 2.673 2.549 2.644 783,618 2.6065 2.59%
2009-08-07 0 5.400 5.350 5.400 5.330 5.500 278,000 1,503,400 5.4079 2.577 2.553 2.577 2.544 2.625 582,476 2.5811 -3.05%
2009-08-06 0 5.570 5.560 5.580 5.530 5.640 421,000 2,346,510 5.5737 2.658 2.654 2.663 2.639 2.692 882,095 2.6602 -3.63%
2009-08-05 0 5.780 5.750 5.780 5.600 5.880 297,000 1,720,920 5.7943 2.759 2.744 2.759 2.673 2.806 622,285 2.7655 -1.20%
2009-08-04 0 5.850 5.850 5.860 5.630 5.860 2,839,700 16,360,075 5.7612 2.792 2.792 2.797 2.687 2.797 5,949,843 2.7497 2.63%
2009-08-03 0 5.700 5.650 5.700 5.520 5.790 573,000 3,232,190 5.6408 2.720 2.697 2.720 2.635 2.763 1,200,570 2.6922 1.60%
2009-07-31 0 5.610 5.580 5.610 5.470 5.620 1,212,000 6,744,480 5.5648 2.678 2.663 2.678 2.611 2.682 2,539,427 2.6559 3.13%
2009-07-30 0 5.440 5.400 5.440 5.340 5.520 562,000 3,045,120 5.4184 2.596 2.577 2.596 2.549 2.635 1,177,523 2.5860 -0.18%
2009-07-29 0 5.450 5.410 5.450 5.310 5.550 2,183,000 11,834,200 5.4211 2.601 2.582 2.601 2.534 2.649 4,573,901 2.5873 2.06%
2009-07-28 0 5.340 5.310 5.340 5.070 5.380 920,000 4,786,040 5.2022 2.549 2.534 2.549 2.420 2.568 1,927,617 2.4829 3.09%
2009-07-27 0 5.180 5.160 5.180 5.130 5.210 830,000 4,305,000 5.1867 2.472 2.463 2.472 2.448 2.487 1,739,046 2.4755 -0.77%
2009-07-24 0 5.220 5.210 5.220 5.200 5.380 1,039,000 5,459,180 5.2543 2.491 2.487 2.491 2.482 2.568 2,176,951 2.5077 0.58%
2009-07-23 0 5.190 5.180 5.200 5.120 5.280 1,667,000 8,590,170 5.1531 2.477 2.472 2.482 2.444 2.520 3,492,759 2.4594 1.17%
2009-07-22 0 5.130 5.100 5.140 4.900 5.180 2,023,000 10,285,760 5.0844 2.448 2.434 2.453 2.339 2.472 4,238,663 2.4267 4.06%
2009-07-21 0 4.930 4.850 4.950 4.800 4.950 820,000 3,992,200 4.8685 2.353 2.315 2.363 2.291 2.363 1,718,094 2.3236 0.00%
2009-07-20 0 4.930 4.920 4.940 4.900 4.950 398,000 1,964,080 4.9349 2.353 2.348 2.358 2.339 2.363 833,904 2.3553 0.61%
2009-07-17 0 4.900 4.880 4.900 4.850 4.930 677,000 3,317,020 4.8996 2.339 2.329 2.339 2.315 2.353 1,418,475 2.3384 0.41%
2009-07-16 0 4.880 4.850 4.880 4.850 4.910 494,000 2,414,640 4.8879 2.329 2.315 2.329 2.315 2.343 1,035,047 2.3329 0.62%
2009-07-15 0 4.850 4.830 4.850 4.750 4.980 768,000 3,737,760 4.8669 2.315 2.305 2.315 2.267 2.377 1,609,142 2.3228 4.30%
2009-07-14 0 4.650 4.650 4.690 4.340 4.700 7,110,500 32,122,930 4.5177 2.219 2.219 2.238 2.071 2.243 14,898,178 2.1562 7.14%
2009-07-13 0 4.340 4.340 4.440 4.340 4.460 775,700 3,442,422 4.4378 2.071 2.071 2.119 2.071 2.129 1,625,275 2.1181 -2.69%
2009-07-10 0 4.460 4.460 4.490 4.460 4.540 633,000 2,843,280 4.4918 2.129 2.129 2.143 2.129 2.167 1,326,285 2.1438 -1.55%
2009-07-09 0 4.530 4.530 4.560 4.200 4.600 594,000 2,669,680 4.4944 2.162 2.162 2.176 2.005 2.195 1,244,570 2.1451 0.67%
2009-07-08 0 4.500 4.400 4.560 4.330 4.540 1,120,800 4,980,636 4.4438 2.148 2.100 2.176 2.067 2.167 2,348,341 2.1209 0.00%
2009-07-07 0 4.500 4.470 4.500 4.450 4.590 796,000 3,577,160 4.4939 2.148 2.133 2.148 2.124 2.191 1,667,808 2.1448 -0.44%
2009-07-06 0 4.520 4.460 4.560 4.390 4.600 578,000 2,583,620 4.4699 2.157 2.129 2.176 2.095 2.195 1,211,047 2.1334 0.44%
2009-07-03 0 4.500 4.400 4.510 4.230 4.500 1,215,000 5,311,050 4.3712 2.148 2.100 2.153 2.019 2.148 2,545,712 2.0863 3.21%
2009-07-02 0 4.360 4.300 4.360 4.290 4.360 478,000 2,062,550 4.3150 2.081 2.052 2.081 2.048 2.081 1,001,523 2.0594 1.40%
2009-06-30 0 4.300 4.300 4.310 4.210 4.330 512,500 2,205,570 4.3036 2.052 2.052 2.057 2.009 2.067 1,073,809 2.0540 0.94%
2009-06-29 0 4.260 4.240 4.280 4.200 4.320 809,000 3,458,660 4.2752 2.033 2.024 2.043 2.005 2.062 1,695,046 2.0405 1.43%
2009-06-26 0 4.200 4.200 4.220 4.150 4.330 738,000 3,101,860 4.2031 2.005 2.005 2.014 1.981 2.067 1,546,284 2.0060 -3.00%
2009-06-25 0 4.330 4.230 4.330 4.180 4.350 808,000 3,446,200 4.2651 2.067 2.019 2.067 1.995 2.076 1,692,951 2.0356 2.61%
2009-06-24 0 4.220 4.200 4.220 4.060 4.240 829,000 3,472,500 4.1888 2.014 2.005 2.014 1.938 2.024 1,736,951 1.9992 3.94%
2009-06-23 0 4.060 4.050 4.060 4.000 4.100 483,200 1,958,150 4.0525 1.938 1.933 1.938 1.909 1.957 1,012,418 1.9341 -3.33%
2009-06-22 0 4.200 4.200 4.250 4.050 4.200 781,312 3,221,684 4.1234 2.005 2.005 2.028 1.933 2.005 1,637,033 1.9680 4.22%
2009-06-19 0 4.030 4.030 4.070 4.000 4.100 784,000 3,179,200 4.0551 1.923 1.923 1.943 1.909 1.957 1,642,665 1.9354 -1.47%
2009-06-18 0 4.090 4.090 4.100 4.080 4.190 1,273,000 5,227,600 4.1065 1.952 1.952 1.957 1.947 2.000 2,667,236 1.9599 -1.68%
2009-06-17 0 4.160 4.160 4.210 4.150 4.440 1,482,000 6,232,690 4.2056 1.985 1.985 2.009 1.981 2.119 3,105,140 2.0072 -4.15%
2009-06-16 0 4.340 4.280 4.340 4.250 4.380 702,000 3,012,670 4.2916 2.071 2.043 2.071 2.028 2.090 1,470,856 2.0482 0.00%
2009-06-15 0 4.340 4.300 4.340 4.280 4.380 311,000 1,345,910 4.3277 2.071 2.052 2.071 2.043 2.090 651,619 2.0655 0.93%
2009-06-12 0 4.300 4.300 4.350 4.300 4.370 584,000 2,524,350 4.3225 2.052 2.052 2.076 2.052 2.086 1,223,618 2.0630 0.47%
2009-06-11 0 4.280 4.260 4.320 4.230 4.400 1,177,000 5,034,420 4.2773 2.043 2.033 2.062 2.019 2.100 2,466,093 2.0415 -2.73%
2009-06-10 0 4.400 4.390 4.450 4.350 4.440 1,742,000 7,609,990 4.3685 2.100 2.095 2.124 2.076 2.119 3,649,902 2.0850 0.00%
2009-06-09 0 4.400 4.350 4.400 4.240 4.430 2,231,000 9,688,370 4.3426 2.100 2.076 2.100 2.024 2.114 4,674,472 2.0726 1.38%
2009-06-08 0 4.340 4.330 4.340 4.300 4.400 1,359,000 5,907,080 4.3466 2.071 2.067 2.071 2.052 2.100 2,847,426 2.0745 0.23%
2009-06-05 0 4.330 4.310 4.360 4.300 4.410 607,000 2,639,590 4.3486 2.067 2.057 2.081 2.052 2.105 1,271,808 2.0755 0.70%
2009-06-04 0 4.300 4.280 4.370 4.210 4.500 1,540,000 6,637,930 4.3103 2.052 2.043 2.086 2.009 2.148 3,226,664 2.0572 -4.44%
2009-06-03 0 4.500 4.430 4.450 4.320 4.500 3,106,000 13,796,410 4.4419 2.148 2.114 2.124 2.062 2.148 6,507,804 2.1200 4.65%
2009-06-02 0 4.300 4.280 4.300 4.210 4.310 3,500,000 14,971,910 4.2777 2.052 2.043 2.052 2.009 2.057 7,333,327 2.0416 2.87%
2009-06-01 0 4.180 4.180 4.200 4.100 4.240 4,120,000 17,191,450 4.1727 1.995 1.995 2.005 1.957 2.024 8,632,374 1.9915 2.70%
2009-05-29 0 4.070 4.070 4.080 4.060 4.210 1,642,000 6,771,860 4.1242 1.943 1.943 1.947 1.938 2.009 3,440,378 1.9683 -3.33%
2009-05-27 0 4.210 4.180 4.220 4.180 4.280 370,000 1,553,540 4.1988 2.009 1.995 2.014 1.995 2.043 775,237 2.0040 1.94%
2009-05-26 0 4.130 4.130 4.160 4.130 4.220 200,000 828,850 4.1443 1.971 1.971 1.985 1.971 2.014 419,047 1.9779 0.00%
2009-05-25 0 4.130 4.130 4.180 4.010 4.200 717,000 2,947,800 4.1113 1.971 1.971 1.995 1.914 2.005 1,502,285 1.9622 -1.20%
2009-05-22 0 4.180 4.180 4.190 4.080 4.250 257,000 1,069,300 4.1607 1.995 1.995 2.000 1.947 2.028 538,476 1.9858 -3.24%
2009-05-21 0 4.320 4.240 4.320 4.250 4.380 209,000 896,760 4.2907 2.062 2.024 2.062 2.028 2.090 437,904 2.0478 0.93%
2009-05-20 0 4.280 4.240 4.280 4.180 4.320 521,000 2,212,470 4.2466 2.043 2.024 2.043 1.995 2.062 1,091,618 2.0268 1.90%
2009-05-19 0 4.200 4.200 4.250 4.200 4.340 417,000 1,791,970 4.2973 2.005 2.005 2.028 2.005 2.071 873,714 2.0510 -1.87%
2009-05-18 0 4.280 4.250 4.290 4.090 4.350 872,000 3,668,610 4.2071 2.043 2.028 2.048 1.952 2.076 1,827,046 2.0079 -0.93%
2009-05-15 0 4.320 4.300 4.310 4.010 4.350 851,000 3,629,100 4.2645 2.062 2.052 2.057 1.914 2.076 1,783,046 2.0353 5.88%
2009-05-14 0 4.080 4.080 4.170 3.950 4.100 511,000 2,060,310 4.0319 1.947 1.947 1.990 1.885 1.957 1,070,666 1.9243 0.49%
2009-05-13 0 4.060 4.060 4.070 4.030 4.190 250,000 1,028,690 4.1148 1.938 1.938 1.943 1.923 2.000 523,809 1.9639 -1.69%
2009-05-12 0 4.130 4.130 4.150 4.040 4.150 432,000 1,780,370 4.1212 1.971 1.971 1.981 1.928 1.981 905,142 1.9670 0.73%
2009-05-11 0 4.100 4.060 4.100 4.010 4.130 686,000 2,794,160 4.0731 1.957 1.938 1.957 1.914 1.971 1,437,332 1.9440 0.00%
2009-05-08 0 4.100 4.080 4.140 4.040 4.200 823,000 3,365,890 4.0898 1.957 1.947 1.976 1.928 2.005 1,724,380 1.9519 -1.44%
2009-05-07 0 4.160 4.160 4.200 4.080 4.220 1,554,000 6,420,250 4.1314 1.985 1.985 2.005 1.947 2.014 3,255,997 1.9718 0.73%
2009-05-06 0 4.130 4.130 4.140 4.010 4.230 1,331,000 5,434,660 4.0831 1.971 1.971 1.976 1.914 2.019 2,788,760 1.9488 0.49%
2009-05-05 0 4.110 4.040 4.140 4.000 4.220 624,000 2,535,675 4.0636 1.962 1.928 1.976 1.909 2.014 1,307,428 1.9394 0.49%
2009-05-04 0 4.090 4.050 4.090 3.880 4.300 1,133,000 4,588,210 4.0496 1.952 1.933 1.952 1.852 2.052 2,373,903 1.9328 5.17%
2009-04-30 0 4.100 4.090 4.100 4.000 4.130 697,000 2,851,160 4.0906 1.856 1.851 1.856 1.811 1.870 1,539,694 1.8518 3.02%
2009-04-29 0 3.980 3.870 3.980 3.800 4.050 2,008,861 7,842,716 3.9041 1.802 1.752 1.802 1.720 1.833 4,437,634 1.7673 7.28%
2009-04-28 0 3.710 3.710 3.720 3.700 3.960 1,698,000 6,512,760 3.8355 1.679 1.679 1.684 1.675 1.793 3,750,933 1.7363 -3.64%
2009-04-27 0 3.850 3.850 3.890 3.810 4.250 1,363,000 5,367,280 3.9378 1.743 1.743 1.761 1.725 1.924 3,010,908 1.7826 -8.98%
2009-04-24 0 4.230 4.200 4.280 4.150 4.310 359,000 1,521,820 4.2391 1.915 1.901 1.938 1.879 1.951 793,042 1.9190 0.95%
2009-04-23 0 4.190 4.190 4.200 4.070 4.230 866,000 3,573,800 4.1268 1.897 1.897 1.901 1.842 1.915 1,913,020 1.8681 -2.56%
2009-04-22 0 4.300 4.250 4.300 4.230 4.610 1,589,000 6,955,000 4.3770 1.947 1.924 1.947 1.915 2.087 3,510,149 1.9814 -2.27%
2009-04-21 0 4.400 4.400 4.520 4.100 4.520 2,278,000 9,726,630 4.2698 1.992 1.992 2.046 1.856 2.046 5,032,170 1.9329 2.33%
2009-04-20 0 4.300 4.230 4.300 4.060 4.300 593,000 2,493,480 4.2049 1.947 1.915 1.947 1.838 1.947 1,309,955 1.9035 3.61%
2009-04-17 0 4.150 4.140 4.150 4.040 4.230 805,000 3,342,410 4.1521 1.879 1.874 1.879 1.829 1.915 1,778,269 1.8796 2.72%
2009-04-16 0 4.040 4.010 4.040 3.880 4.090 1,098,850 4,374,718 3.9812 1.829 1.815 1.829 1.756 1.851 2,427,393 1.8022 1.51%
2009-04-15 0 3.980 3.940 4.000 3.850 4.000 1,327,000 5,160,060 3.8885 1.802 1.784 1.811 1.743 1.811 2,931,383 1.7603 -2.45%
2009-04-14 0 4.080 3.920 4.070 3.700 4.080 2,475,000 9,569,744 3.8666 1.847 1.775 1.842 1.675 1.847 5,467,349 1.7503 13.02%
2009-04-09 0 3.610 3.610 3.640 3.560 3.650 738,000 2,669,170 3.6168 1.634 1.634 1.648 1.612 1.652 1,630,264 1.6373 1.40%
2009-04-08 0 3.560 3.550 3.600 3.510 3.730 664,000 2,386,605 3.5943 1.612 1.607 1.630 1.589 1.689 1,466,796 1.6271 -4.81%
2009-04-07 0 3.740 3.710 3.740 3.700 3.750 374,000 1,388,580 3.7128 1.693 1.679 1.693 1.675 1.698 826,177 1.6807 -0.27%
2009-04-06 0 3.750 3.700 3.750 3.650 3.850 441,000 1,654,570 3.7519 1.698 1.675 1.698 1.652 1.743 974,182 1.6984 1.35%
2009-04-03 0 3.700 3.680 3.700 3.660 3.720 1,110,000 4,105,090 3.6983 1.675 1.666 1.675 1.657 1.684 2,452,023 1.6742 0.54%
2009-04-02 0 3.680 3.650 3.720 3.570 3.730 1,342,000 4,938,070 3.6796 1.666 1.652 1.684 1.616 1.689 2,964,518 1.6657 2.22%
2009-04-01 0 3.600 3.590 3.620 3.480 3.700 1,346,000 4,805,270 3.5700 1.630 1.625 1.639 1.575 1.675 2,973,354 1.6161 1.12%
2009-03-31 0 3.560 3.550 3.600 3.500 3.660 1,040,000 3,692,870 3.5508 1.612 1.607 1.630 1.584 1.657 2,297,391 1.6074 1.42%
2009-03-30 0 3.510 3.500 3.530 3.480 3.700 2,168,000 7,754,420 3.5768 1.589 1.584 1.598 1.575 1.675 4,789,177 1.6192 -0.85%
2009-03-27 0 3.540 3.530 3.540 3.480 3.630 1,303,000 4,620,810 3.5463 1.603 1.598 1.603 1.575 1.643 2,878,366 1.6054 -1.67%
2009-03-26 0 3.600 3.540 3.600 3.540 3.730 1,804,000 6,537,310 3.6238 1.630 1.603 1.630 1.603 1.689 3,985,090 1.6404 1.12%
2009-03-25 0 3.560 3.560 3.600 3.550 3.650 496,000 1,774,700 3.5780 1.612 1.612 1.630 1.607 1.652 1,095,679 1.6197 -1.11%
2009-03-24 0 3.600 3.550 3.600 3.500 3.600 515,000 1,833,160 3.5595 1.630 1.607 1.630 1.584 1.630 1,137,650 1.6114 1.69%
2009-03-23 0 3.540 3.520 3.590 3.330 3.600 716,000 2,510,870 3.5068 1.603 1.593 1.625 1.507 1.630 1,581,665 1.5875 6.63%
2009-03-20 0 3.320 3.320 3.390 3.320 3.410 512,000 1,734,770 3.3882 1.503 1.503 1.535 1.503 1.544 1,131,023 1.5338 -3.49%
2009-03-19 0 3.440 3.430 3.470 3.370 3.530 389,000 1,345,860 3.4598 1.557 1.553 1.571 1.526 1.598 859,313 1.5662 2.08%
2009-03-18 0 3.370 3.360 3.400 3.270 3.370 386,000 1,296,710 3.3594 1.526 1.521 1.539 1.480 1.526 852,686 1.5207 3.06%
2009-03-17 0 3.270 3.250 3.270 3.230 3.270 199,000 646,550 3.2490 1.480 1.471 1.480 1.462 1.480 439,597 1.4708 0.31%
2009-03-16 0 3.260 3.240 3.260 3.160 3.300 180,000 581,790 3.2322 1.476 1.467 1.476 1.430 1.494 397,625 1.4632 2.84%
2009-03-13 0 3.170 3.170 3.200 3.120 3.300 146,000 463,280 3.1732 1.435 1.435 1.449 1.412 1.494 322,518 1.4364 2.92%
2009-03-12 0 3.080 3.080 3.140 3.050 3.300 121,000 377,780 3.1221 1.394 1.394 1.421 1.381 1.494 267,293 1.4134 -1.60%
2009-03-11 0 3.130 3.050 3.130 3.130 3.250 221,000 703,490 3.1832 1.417 1.381 1.417 1.417 1.471 488,196 1.4410 -1.57%
2009-03-10 0 3.180 3.120 3.180 3.050 3.230 101,000 313,640 3.1053 1.440 1.412 1.440 1.381 1.462 223,112 1.4058 2.91%
2009-03-09 0 3.090 3.060 3.120 3.000 3.190 54,000 165,890 3.0720 1.399 1.385 1.412 1.358 1.444 119,288 1.3907 -3.13%
2009-03-06 0 3.190 3.120 3.190 2.900 3.190 868,000 2,639,240 3.0406 1.444 1.412 1.444 1.313 1.444 1,917,438 1.3764 4.25%
2009-03-05 0 3.060 3.040 3.070 3.030 3.100 263,000 805,750 3.0637 1.385 1.376 1.390 1.372 1.403 580,975 1.3869 -1.29%
2009-03-04 0 3.100 3.060 3.100 2.900 3.100 332,000 1,013,570 3.0529 1.403 1.385 1.403 1.313 1.403 733,398 1.3820 5.80%
2009-03-03 0 2.930 2.930 2.970 2.860 2.990 186,050 539,655 2.9006 1.326 1.326 1.344 1.295 1.354 410,990 1.3131 -0.34%
2009-03-02 0 2.940 2.920 2.940 2.900 3.060 488,000 1,443,940 2.9589 1.331 1.322 1.331 1.313 1.385 1,078,007 1.3395 -3.29%
2009-02-27 0 3.040 3.020 3.060 3.000 3.130 210,000 637,470 3.0356 1.376 1.367 1.385 1.358 1.417 463,896 1.3742 0.66%
2009-02-26 0 3.020 3.010 3.020 3.020 3.190 1,030,000 3,145,930 3.0543 1.367 1.363 1.367 1.367 1.444 2,275,301 1.3826 -4.13%
2009-02-25 0 3.150 3.150 3.180 3.130 3.240 527,000 1,672,580 3.1738 1.426 1.426 1.440 1.417 1.467 1,164,159 1.4367 -1.56%
2009-02-24 0 3.200 3.160 3.200 3.090 3.200 84,000 265,830 3.1646 1.449 1.430 1.449 1.399 1.449 185,559 1.4326 0.31%
2009-02-23 0 3.190 3.190 3.240 3.190 3.210 137,000 438,540 3.2010 1.444 1.444 1.467 1.444 1.453 302,637 1.4491 0.00%
2009-02-20 0 3.190 3.140 3.190 3.110 3.250 127,805 407,756 3.1905 1.444 1.421 1.444 1.408 1.471 282,325 1.4443 -1.85%
2009-02-19 0 3.250 3.220 3.270 3.130 3.300 215,000 692,440 3.2207 1.471 1.458 1.480 1.417 1.494 474,941 1.4579 0.62%
2009-02-18 0 3.230 3.230 3.270 3.030 3.230 432,000 1,354,210 3.1347 1.462 1.462 1.480 1.372 1.462 954,301 1.4191 2.54%
2009-02-17 0 3.150 3.100 3.200 3.100 3.220 51,000 159,740 3.1322 1.426 1.403 1.449 1.403 1.458 112,661 1.4179 -1.56%
2009-02-16 0 3.200 3.180 3.200 3.160 3.210 212,000 675,990 3.1886 1.449 1.440 1.449 1.430 1.453 468,314 1.4435 -0.31%
2009-02-13 0 3.210 3.200 3.230 3.130 3.300 100,000 320,750 3.2075 1.453 1.449 1.462 1.417 1.494 220,903 1.4520 0.31%
2009-02-12 0 3.200 3.170 3.200 3.140 3.270 220,000 700,840 3.1856 1.449 1.435 1.449 1.421 1.480 485,987 1.4421 -2.14%
2009-02-11 0 3.270 3.260 3.270 3.230 3.400 161,000 531,760 3.3029 1.480 1.476 1.480 1.462 1.539 355,654 1.4952 -3.25%
2009-02-10 0 3.380 3.380 3.420 3.340 3.500 270,000 915,790 3.3918 1.530 1.530 1.548 1.512 1.584 596,438 1.5354 -1.17%
2009-02-09 0 3.420 3.370 3.420 3.310 3.490 90,720 308,126 3.3965 1.548 1.526 1.548 1.498 1.580 200,403 1.5375 -1.72%
2009-02-06 0 3.480 3.460 3.480 3.410 3.480 553,000 1,908,240 3.4507 1.575 1.566 1.575 1.544 1.575 1,221,594 1.5621 3.57%
2009-02-05 0 3.360 3.210 3.280 3.160 3.490 486,000 1,622,800 3.3391 1.521 1.453 1.485 1.430 1.580 1,073,589 1.5116 7.01%
2009-02-04 0 3.140 3.090 3.140 3.030 3.160 152,000 475,740 3.1299 1.421 1.399 1.421 1.372 1.430 335,773 1.4169 3.63%
2009-02-03 0 3.030 2.980 3.060 2.980 3.030 66,000 197,220 2.9882 1.372 1.349 1.385 1.349 1.372 145,796 1.3527 1.68%
2009-02-02 0 2.980 2.960 3.010 2.810 3.060 131,000 387,307 2.9565 1.349 1.340 1.363 1.272 1.385 289,383 1.3384 -2.61%
2009-01-30 0 3.060 3.050 3.070 3.000 3.100 383,000 1,166,160 3.0448 1.385 1.381 1.390 1.358 1.403 846,058 1.3783 -1.61%
2009-01-29 0 3.110 3.110 3.120 3.110 3.200 69,000 216,210 3.1335 1.408 1.408 1.412 1.408 1.449 152,423 1.4185 1.63%
2009-01-23 0 3.060 3.060 3.100 3.010 3.060 41,000 124,170 3.0285 1.385 1.385 1.403 1.363 1.385 90,570 1.3710 1.32%
2009-01-22 0 3.020 3.020 3.100 3.000 3.130 171,000 527,420 3.0843 1.367 1.367 1.403 1.358 1.417 377,744 1.3962 -2.27%
2009-01-21 0 3.090 3.090 3.190 2.980 3.090 483,000 1,466,430 3.0361 1.399 1.399 1.444 1.349 1.399 1,066,961 1.3744 1.64%
2009-01-20 0 3.040 3.020 3.070 3.010 3.040 46,000 139,160 3.0252 1.376 1.367 1.390 1.363 1.376 101,615 1.3695 0.66%
2009-01-19 0 3.020 3.020 3.050 3.000 3.200 446,000 1,352,840 3.0333 1.367 1.367 1.381 1.358 1.449 985,227 1.3731 -0.98%
2009-01-16 0 3.050 3.040 3.050 3.020 3.240 854,000 2,604,760 3.0501 1.381 1.376 1.381 1.367 1.467 1,886,512 1.3807 0.00%
2009-01-15 0 3.050 3.050 3.090 2.940 3.250 584,000 1,778,790 3.0459 1.381 1.381 1.399 1.331 1.471 1,290,074 1.3788 -6.15%
2009-01-14 0 3.250 3.250 3.280 3.240 3.400 155,000 512,340 3.3054 1.471 1.471 1.485 1.467 1.539 342,400 1.4963 0.00%
2009-01-13 0 3.250 3.250 3.300 3.220 3.410 342,000 1,127,260 3.2961 1.471 1.471 1.494 1.458 1.544 755,488 1.4921 -3.27%
2009-01-12 0 3.360 3.340 3.410 3.300 3.480 624,000 2,119,860 3.3972 1.521 1.512 1.544 1.494 1.575 1,378,435 1.5379 -5.08%
2009-01-09 0 3.540 3.450 3.540 3.250 3.650 892,000 3,080,430 3.4534 1.603 1.562 1.603 1.471 1.652 1,970,455 1.5633 8.92%
2009-01-08 0 3.250 3.250 3.360 3.250 3.450 741,000 2,488,190 3.3579 1.471 1.471 1.521 1.471 1.562 1,636,891 1.5201 -7.14%
2009-01-07 0 3.500 3.430 3.500 3.430 3.520 972,472 3,388,431 3.4843 1.584 1.553 1.584 1.553 1.593 2,148,220 1.5773 2.94%
2009-01-06 0 3.400 3.400 3.470 3.380 3.530 1,433,100 4,926,543 3.4377 1.539 1.539 1.571 1.530 1.598 3,165,761 1.5562 -1.73%
2009-01-05 0 3.460 3.420 3.460 3.400 3.550 398,000 1,384,290 3.4781 1.566 1.548 1.566 1.539 1.607 879,194 1.5745 1.76%
2009-01-02 0 3.400 3.310 3.400 3.300 3.490 329,000 1,107,850 3.3673 1.539 1.498 1.539 1.494 1.580 726,771 1.5243 0.00%
2008-12-31 0 3.400 3.400 3.460 3.280 3.480 962,000 3,294,150 3.4243 1.539 1.539 1.566 1.485 1.575 2,125,087 1.5501 1.80%
2008-12-30 0 3.340 3.340 3.390 3.320 3.580 1,484,000 5,019,020 3.3821 1.512 1.512 1.535 1.503 1.621 3,278,201 1.5310 -3.47%
2008-12-29 0 3.460 3.410 3.460 3.290 3.470 1,567,000 5,354,020 3.4167 1.566 1.544 1.566 1.489 1.571 3,461,550 1.5467 4.85%
2008-12-24 0 3.300 3.270 3.300 3.150 3.300 1,038,000 3,394,440 3.2702 1.494 1.480 1.494 1.426 1.494 2,292,973 1.4804 2.48%
2008-12-23 0 3.220 3.220 3.230 3.020 3.260 6,858,000 21,708,580 3.1654 1.458 1.458 1.462 1.367 1.476 15,149,528 1.4330 5.92%
2008-12-22 0 3.040 3.040 3.050 3.040 3.230 4,561,000 14,223,040 3.1184 1.376 1.376 1.381 1.376 1.462 10,075,386 1.4117 -2.25%
2008-12-19 0 3.110 3.100 3.110 2.970 3.290 10,643,000 33,545,020 3.1518 1.408 1.403 1.408 1.344 1.489 23,510,706 1.4268 0.00%
2008-12-18 0 3.110 3.080 3.110 2.660 3.150 11,862,000 34,653,600 2.9214 1.408 1.394 1.408 1.204 1.426 26,203,514 1.3225 14.34%
2008-12-17 0 2.720 2.720 2.730 2.680 2.740 3,385,000 9,178,910 2.7116 1.231 1.231 1.236 1.213 1.240 7,477,567 1.2275 -0.73%
2008-12-16 0 2.740 2.730 2.740 2.610 2.750 2,669,700 7,160,591 2.6822 1.240 1.236 1.240 1.182 1.245 5,897,447 1.2142 4.18%
2008-12-15 0 2.630 2.630 2.640 2.550 2.650 3,113,000 8,121,810 2.6090 1.191 1.191 1.195 1.154 1.200 6,876,710 1.1811 4.37%
2008-12-12 0 2.520 2.520 2.530 2.470 2.680 4,396,000 11,138,410 2.5338 1.141 1.141 1.145 1.118 1.213 9,710,896 1.1470 -5.26%
2008-12-11 0 2.660 2.660 2.670 2.610 2.780 18,609,000 50,331,480 2.7047 1.204 1.204 1.209 1.182 1.258 41,107,839 1.2244 1.92%
2008-12-10 0 2.610 2.610 2.620 2.530 2.670 13,422,000 35,135,140 2.6177 1.182 1.182 1.186 1.145 1.209 29,649,601 1.1850 1.56%
2008-12-09 0 2.570 2.560 2.570 2.540 2.730 4,093,000 10,761,810 2.6293 1.163 1.159 1.163 1.150 1.236 9,041,560 1.1903 -3.38%
2008-12-08 0 2.660 2.650 2.660 2.650 2.840 5,411,000 14,574,000 2.6934 1.204 1.200 1.204 1.200 1.286 11,953,061 1.2193 -2.21%
2008-12-05 0 2.720 2.670 2.720 2.640 2.750 1,116,000 3,028,460 2.7137 1.231 1.209 1.231 1.195 1.245 2,465,277 1.2284 0.37%
2008-12-04 0 2.710 2.690 2.710 2.630 2.790 2,493,000 6,750,500 2.7078 1.227 1.218 1.227 1.191 1.263 5,507,112 1.2258 1.88%
2008-12-03 0 2.660 2.650 2.660 2.590 2.720 2,042,000 5,414,630 2.6516 1.204 1.200 1.204 1.172 1.231 4,510,839 1.2004 3.10%
2008-12-02 0 2.580 2.550 2.580 2.520 2.700 1,126,000 2,901,000 2.5764 1.168 1.154 1.168 1.141 1.222 2,487,368 1.1663 -1.90%
2008-12-01 0 2.630 2.630 2.640 2.430 2.650 3,509,000 9,097,530 2.5926 1.191 1.191 1.195 1.100 1.200 7,751,486 1.1736 5.62%
2008-11-28 0 2.490 2.490 2.500 2.480 2.620 796,000 2,010,640 2.5259 1.127 1.127 1.132 1.123 1.186 1,758,388 1.1435 -3.49%
2008-11-27 0 2.580 2.560 2.590 2.520 2.660 1,994,174 5,155,795 2.5854 1.168 1.159 1.172 1.141 1.204 4,405,190 1.1704 4.45%
2008-11-26 0 2.470 2.470 2.480 2.410 2.580 528,975 1,310,154 2.4768 1.118 1.118 1.123 1.091 1.168 1,168,522 1.1212 1.65%
2008-11-25 0 2.430 2.430 2.490 2.410 2.640 4,808,000 12,104,100 2.5175 1.100 1.100 1.127 1.091 1.195 10,621,016 1.1396 -3.57%
2008-11-24 0 2.520 2.520 2.540 2.500 2.600 2,763,000 7,009,360 2.5369 1.141 1.141 1.150 1.132 1.177 6,103,550 1.1484 0.80%
2008-11-21 0 2.500 2.500 2.520 2.380 2.580 2,778,000 6,937,910 2.4974 1.132 1.132 1.141 1.077 1.168 6,136,685 1.1306 -0.40%
2008-11-20 0 2.510 2.520 2.530 2.240 2.580 2,704,000 6,716,190 2.4838 1.136 1.141 1.145 1.014 1.168 5,973,217 1.1244 -0.79%
2008-11-19 0 2.530 2.530 2.550 2.420 2.580 4,392,000 10,969,690 2.4977 1.145 1.145 1.154 1.096 1.168 9,702,060 1.1307 7.20%
2008-11-18 0 2.360 2.300 2.360 2.280 2.500 1,127,000 2,650,230 2.3516 1.068 1.041 1.068 1.032 1.132 2,489,577 1.0645 -5.60%
2008-11-17 0 2.500 2.500 2.510 2.460 2.600 10,608,000 26,735,695 2.5203 1.132 1.132 1.136 1.114 1.177 23,433,390 1.1409 -1.19%
2008-11-14 0 2.530 2.470 2.530 2.400 2.650 17,427,000 44,058,146 2.5282 1.145 1.118 1.145 1.086 1.200 38,496,766 1.1445 2.02%
2008-11-13 0 2.480 2.440 2.480 2.430 2.700 4,293,900 10,907,490 2.5402 1.123 1.105 1.123 1.100 1.222 9,485,354 1.1499 -15.36%
2008-11-12 0 2.930 2.900 2.950 2.760 3.060 3,434,000 9,920,250 2.8888 1.326 1.313 1.335 1.249 1.385 7,585,809 1.3077 6.16%
2008-11-11 0 2.760 2.760 2.800 2.760 2.850 5,790,000 16,227,140 2.8026 1.249 1.249 1.268 1.249 1.290 12,790,284 1.2687 0.36%
2008-11-10 0 2.750 2.750 2.780 2.670 2.840 1,433,000 3,927,320 2.7406 1.245 1.245 1.258 1.209 1.286 3,165,540 1.2406 6.59%
2008-11-07 0 2.580 2.580 2.600 2.420 2.650 5,933,737 15,316,428 2.5812 1.168 1.168 1.177 1.096 1.200 13,107,803 1.1685 0.78%
2008-11-06 0 2.560 2.500 2.560 2.380 2.600 8,271,000 20,943,870 2.5322 1.159 1.132 1.159 1.077 1.177 18,270,887 1.1463 -3.40%
2008-11-05 0 2.650 2.650 2.690 2.400 2.690 5,968,000 15,135,210 2.5361 1.200 1.200 1.218 1.086 1.218 13,183,491 1.1480 14.22%
2008-11-04 0 2.320 2.310 2.330 2.080 2.340 9,431,000 20,818,090 2.2074 1.050 1.046 1.055 0.942 1.059 20,833,362 0.9993 12.62%
2008-11-03 0 2.060 2.060 2.070 1.880 2.060 21,145,000 41,737,110 1.9739 0.933 0.933 0.937 0.851 0.933 46,709,939 0.8935 13.19%
2008-10-31 0 1.820 1.810 1.820 1.810 1.930 14,675,000 27,190,490 1.8528 0.824 0.819 0.824 0.819 0.874 32,417,515 0.8388 -6.19%
2008-10-30 0 1.940 1.940 1.950 1.850 1.990 8,251,000 15,959,260 1.9342 0.878 0.878 0.883 0.837 0.901 18,226,707 0.8756 6.01%
2008-10-29 0 1.830 1.830 1.850 1.810 2.110 5,871,000 11,309,930 1.9264 0.828 0.828 0.837 0.819 0.955 12,969,215 0.8721 -8.96%
2008-10-28 0 2.010 2.010 2.030 1.920 2.150 5,900,750 11,796,250 1.9991 0.910 0.910 0.919 0.869 0.973 13,034,934 0.9050 -11.45%
2008-10-27 0 2.270 2.250 2.270 2.060 2.530 1,914,000 4,239,380 2.2149 1.028 1.019 1.028 0.933 1.145 4,228,083 1.0027 -10.63%
2008-10-24 0 2.540 2.350 2.540 2.200 2.650 776,000 1,947,620 2.5098 1.150 1.064 1.150 0.996 1.200 1,714,207 1.1362 -2.68%
2008-10-23 0 2.610 2.590 2.630 2.560 2.780 479,000 1,266,510 2.6441 1.182 1.172 1.191 1.159 1.258 1,058,125 1.1969 -1.88%
2008-10-22 0 2.660 2.660 2.710 2.660 2.800 422,000 1,156,220 2.7399 1.204 1.204 1.227 1.204 1.268 932,211 1.2403 -5.00%
2008-10-21 0 2.800 2.800 2.840 2.780 2.900 1,580,800 4,454,554 2.8179 1.268 1.268 1.286 1.258 1.313 3,492,035 1.2756 -2.10%
2008-10-20 0 2.860 2.850 2.870 2.800 3.000 504,000 1,439,620 2.8564 1.295 1.290 1.299 1.268 1.358 1,113,351 1.2931 -1.38%
2008-10-17 0 2.900 2.900 3.010 2.800 3.000 504,000 1,448,580 2.8742 1.313 1.313 1.363 1.268 1.358 1,113,351 1.3011 0.00%
2008-10-16 0 2.900 2.900 2.970 2.650 2.980 1,753,000 4,932,750 2.8139 1.313 1.313 1.344 1.200 1.349 3,872,430 1.2738 -9.66%
2008-10-15 0 3.210 3.210 3.500 2.900 3.700 2,994,000 9,201,640 3.0734 1.453 1.453 1.584 1.313 1.675 6,613,836 1.3913 12.24%
2008-10-14 0 2.860 2.860 2.980 2.760 2.940 3,242,000 9,196,380 2.8366 1.295 1.295 1.349 1.249 1.331 7,161,675 1.2841 8.33%
2008-10-13 0 2.640 2.630 2.640 2.420 3.000 2,637,615 7,048,469 2.6723 1.195 1.191 1.195 1.096 1.358 5,826,571 1.2097 -10.20%
2008-10-10 0 2.940 2.900 2.940 2.900 3.320 1,194,625 3,733,005 3.1248 1.331 1.313 1.331 1.313 1.503 2,638,962 1.4146 -14.04%
2008-10-09 0 3.420 3.330 3.420 3.330 3.650 225,000 788,990 3.5066 1.548 1.507 1.548 1.507 1.652 497,032 1.5874 -4.74%
2008-10-08 0 3.590 3.580 3.600 3.580 3.780 557,000 2,054,080 3.6878 1.625 1.621 1.630 1.621 1.711 1,230,430 1.6694 -8.42%
2008-10-06 0 3.920 3.920 4.000 3.900 4.000 356,000 1,406,920 3.9520 1.775 1.775 1.811 1.765 1.811 786,415 1.7890 -2.00%
2008-10-03 0 4.000 4.000 4.010 3.950 4.020 735,000 2,946,960 4.0095 1.811 1.811 1.815 1.788 1.820 1,623,637 1.8150 -0.25%
2008-10-02 0 4.010 4.010 4.020 3.950 4.180 1,247,000 4,999,990 4.0096 1.815 1.815 1.820 1.788 1.892 2,754,660 1.8151 4.70%
2008-09-30 0 3.830 3.810 3.900 3.750 3.910 618,000 2,385,130 3.8594 1.734 1.725 1.765 1.698 1.770 1,365,181 1.7471 -3.53%
2008-09-29 0 3.970 3.940 3.970 3.850 4.020 533,000 2,114,650 3.9674 1.797 1.784 1.797 1.743 1.820 1,177,413 1.7960 -1.24%
2008-09-26 0 4.020 4.010 4.020 3.990 4.150 1,415,000 5,730,570 4.0499 1.820 1.815 1.820 1.806 1.879 3,125,777 1.8333 0.50%
2008-09-25 0 4.000 3.990 4.010 3.980 4.190 1,302,000 5,243,710 4.0274 1.811 1.806 1.815 1.802 1.897 2,876,157 1.8232 -5.21%
2008-09-24 0 4.220 4.220 4.250 4.100 4.240 1,101,000 4,637,800 4.2124 1.910 1.910 1.924 1.856 1.919 2,432,142 1.9069 0.48%
2008-09-23 0 4.200 4.190 4.200 4.190 4.500 465,000 1,997,460 4.2956 1.901 1.897 1.901 1.897 2.037 1,027,199 1.9446 -3.00%
2008-09-22 0 4.330 4.320 4.350 4.300 4.470 1,193,000 5,190,470 4.3508 1.960 1.956 1.969 1.947 2.024 2,635,373 1.9695 0.70%
2008-09-19 0 4.300 4.230 4.300 4.010 4.400 10,942,000 43,964,470 4.0180 1.947 1.915 1.947 1.815 1.992 24,171,206 1.8189 8.31%
2008-09-18 0 3.970 3.970 4.010 3.800 4.100 1,402,748 5,536,310 3.9468 1.797 1.797 1.815 1.720 1.856 3,098,712 1.7866 -3.41%
2008-09-17 0 4.110 4.100 4.110 4.050 4.220 1,493,000 6,169,500 4.1323 1.861 1.856 1.861 1.833 1.910 3,298,082 1.8706 3.01%
2008-09-16 0 3.990 3.990 4.000 3.920 4.260 506,000 2,022,490 3.9970 1.806 1.806 1.811 1.775 1.928 1,117,769 1.8094 -10.94%
2008-09-12 0 4.480 4.480 4.500 4.400 4.650 715,000 3,225,230 4.5108 2.028 2.028 2.037 1.992 2.105 1,579,456 2.0420 -2.18%
2008-09-11 0 4.580 4.550 4.580 4.550 4.700 101,934 467,206 4.5834 2.073 2.060 2.073 2.060 2.128 225,175 2.0749 -3.78%
2008-09-10 0 4.760 4.700 4.770 4.660 4.860 1,299,000 6,140,350 4.7270 2.155 2.128 2.159 2.110 2.200 2,869,530 2.1398 -3.25%
2008-09-09 0 4.920 4.900 4.940 4.800 4.960 551,000 2,678,270 4.8607 2.227 2.218 2.236 2.173 2.245 1,217,176 2.2004 1.23%
2008-09-08 0 4.860 4.850 4.860 4.750 4.860 331,000 1,606,130 4.8524 2.200 2.196 2.200 2.150 2.200 731,189 2.1966 2.10%
2008-09-05 0 4.760 4.760 4.800 4.550 4.870 567,000 2,699,350 4.7608 2.155 2.155 2.173 2.060 2.205 1,252,520 2.1551 -2.26%
2008-09-04 0 4.870 4.850 4.870 4.850 5.000 46,000 226,530 4.9246 2.205 2.196 2.205 2.196 2.263 101,615 2.2293 -0.61%
2008-09-03 0 4.900 4.850 4.900 4.750 4.900 703,500 3,413,230 4.8518 2.218 2.196 2.218 2.150 2.218 1,554,053 2.1963 3.16%
2008-09-02 0 4.750 4.750 4.800 4.740 4.810 549,000 2,628,550 4.7879 2.150 2.150 2.173 2.146 2.177 1,212,757 2.1674 -0.42%
2008-09-01 0 4.770 4.740 4.790 4.600 4.990 548,000 2,613,430 4.7690 2.159 2.146 2.168 2.082 2.259 1,210,548 2.1589 0.42%
2008-08-29 0 4.750 4.750 4.800 4.710 5.200 949,500 4,635,542 4.8821 2.150 2.150 2.173 2.132 2.354 2,097,474 2.2101 -3.46%
2008-08-28 0 4.920 4.920 4.970 4.710 5.200 1,250,000 6,007,200 4.8058 2.227 2.227 2.250 2.132 2.354 2,761,288 2.1755 3.58%
2008-08-27 0 4.750 4.750 4.790 4.600 4.800 618,000 2,930,390 4.7417 2.150 2.150 2.168 2.082 2.173 1,365,181 2.1465 3.49%
2008-08-26 0 4.590 4.590 4.600 4.510 4.800 845,000 3,884,294 4.5968 2.078 2.078 2.082 2.042 2.173 1,866,630 2.0809 -4.38%
2008-08-25 0 4.800 4.750 4.870 4.450 4.800 338,000 1,535,870 4.5440 2.173 2.150 2.205 2.014 2.173 746,652 2.0570 3.23%
2008-08-21 0 4.650 4.650 4.690 4.650 4.770 135,000 631,600 4.6785 2.105 2.105 2.123 2.105 2.159 298,219 2.1179 -1.48%
2008-08-20 0 4.720 4.720 4.760 4.650 4.770 278,000 1,308,120 4.7055 2.137 2.137 2.155 2.105 2.159 614,110 2.1301 -0.63%
2008-08-19 0 4.750 4.720 4.760 4.750 4.800 312,000 1,483,360 4.7544 2.150 2.137 2.155 2.150 2.173 689,217 2.1522 0.00%
2008-08-18 0 4.750 4.750 4.800 4.700 4.820 173,000 820,940 4.7453 2.150 2.150 2.173 2.128 2.182 382,162 2.1481 0.00%
2008-08-15 0 4.750 4.750 4.870 4.700 4.750 238,000 1,120,870 4.7095 2.150 2.150 2.205 2.128 2.150 525,749 2.1319 0.42%
2008-08-14 0 4.730 4.710 4.730 4.360 4.860 710,000 3,349,930 4.7182 2.141 2.132 2.141 1.974 2.200 1,568,411 2.1359 0.64%
2008-08-13 0 4.700 4.620 4.710 4.600 4.710 171,000 798,550 4.6699 2.128 2.091 2.132 2.082 2.132 377,744 2.1140 -1.05%
2008-08-12 0 4.750 4.750 4.760 4.670 4.800 240,000 1,139,770 4.7490 2.150 2.150 2.155 2.114 2.173 530,167 2.1498 -0.84%
2008-08-11 0 4.790 4.700 4.790 4.780 4.850 60,000 287,650 4.7942 2.168 2.128 2.168 2.164 2.196 132,542 2.1703 0.42%
2008-08-08 0 4.770 4.760 4.780 4.700 4.920 188,312 894,253 4.7488 2.159 2.155 2.164 2.128 2.227 415,987 2.1497 -3.05%
2008-08-07 0 4.920 4.810 4.880 4.760 4.980 784,000 3,815,160 4.8663 2.227 2.177 2.209 2.155 2.254 1,731,880 2.2029 0.61%
2008-08-05 0 4.890 4.860 4.920 4.850 5.050 296,000 1,454,690 4.9145 2.214 2.200 2.227 2.196 2.286 653,873 2.2247 -2.20%
2008-08-04 0 5.000 4.990 5.000 4.780 5.000 304,000 1,495,820 4.9205 2.263 2.259 2.263 2.164 2.263 671,545 2.2274 4.82%
2008-08-01 0 4.770 4.770 4.800 4.680 4.780 208,000 988,430 4.7521 2.159 2.159 2.173 2.119 2.164 459,478 2.1512 0.85%
2008-07-31 0 4.730 4.780 4.790 4.620 4.930 414,000 1,982,240 4.7880 2.141 2.164 2.168 2.091 2.232 914,538 2.1675 -3.07%
2008-07-30 0 4.880 4.820 4.880 4.800 5.050 715,000 3,495,180 4.8884 2.209 2.182 2.209 2.173 2.286 1,579,456 2.2129 -2.01%
2008-07-29 0 4.980 4.980 4.990 4.950 5.080 659,000 3,278,830 4.9755 2.254 2.254 2.259 2.241 2.300 1,455,751 2.2523 -1.97%
2008-07-28 0 5.080 5.080 5.100 5.000 5.100 376,000 1,901,970 5.0584 2.300 2.300 2.309 2.263 2.309 830,595 2.2899 1.60%
2008-07-25 0 5.000 4.960 5.040 4.750 5.020 1,488,000 7,240,450 4.8659 2.263 2.245 2.282 2.150 2.272 3,287,037 2.2027 0.00%
2008-07-24 0 5.000 5.020 5.050 4.790 5.080 2,776,592 13,827,281 4.9799 2.263 2.272 2.286 2.168 2.300 6,133,575 2.2544 5.49%
2008-07-23 0 4.740 4.730 4.740 4.700 4.810 591,000 2,808,800 4.7526 2.146 2.141 2.146 2.128 2.177 1,305,537 2.1515 0.85%
2008-07-22 0 4.700 4.690 4.700 4.550 4.720 480,000 2,247,880 4.6831 2.128 2.123 2.128 2.060 2.137 1,060,334 2.1200 2.17%
2008-07-21 0 4.600 4.600 4.610 4.480 4.780 509,000 2,330,060 4.5777 2.082 2.082 2.087 2.028 2.164 1,124,396 2.0723 2.68%
2008-07-18 0 4.480 4.480 4.500 4.350 4.500 1,508,500 6,693,320 4.4371 2.028 2.028 2.037 1.969 2.037 3,332,322 2.0086 0.90%
2008-07-17 0 4.440 4.440 4.480 4.440 4.530 765,000 3,428,980 4.4823 2.010 2.010 2.028 2.010 2.051 1,689,908 2.0291 0.45%
2008-07-16 0 4.420 4.410 4.430 4.380 4.480 763,000 3,368,790 4.4152 2.001 1.996 2.005 1.983 2.028 1,685,490 1.9987 0.45%
2008-07-15 0 4.400 4.360 4.400 4.350 4.540 1,411,000 6,263,570 4.4391 1.992 1.974 1.992 1.969 2.055 3,116,941 2.0095 -2.44%
2008-07-14 0 4.510 4.500 4.510 4.500 4.570 787,000 3,551,310 4.5125 2.042 2.037 2.042 2.037 2.069 1,738,507 2.0427 -1.31%
2008-07-11 0 4.570 4.570 4.600 4.450 4.580 1,449,000 6,540,990 4.5141 2.069 2.069 2.082 2.014 2.073 3,200,884 2.0435 1.78%
2008-07-10 0 4.490 4.460 4.490 4.320 4.540 2,532,208 11,203,620 4.4244 2.033 2.019 2.033 1.956 2.055 5,593,723 2.0029 2.98%
2008-07-09 0 4.360 4.360 4.400 4.360 4.550 2,630,192 11,617,444 4.4170 1.974 1.974 1.992 1.974 2.060 5,810,173 1.9995 0.93%
2008-07-08 0 4.320 4.320 4.380 4.300 4.510 868,184 3,797,394 4.3740 1.956 1.956 1.983 1.947 2.042 1,917,845 1.9800 -4.21%
2008-07-07 0 4.510 4.510 4.540 4.330 4.550 1,031,900 4,624,044 4.4811 2.042 2.042 2.055 1.960 2.060 2,279,498 2.0285 4.40%
2008-07-04 0 4.320 4.300 4.390 4.300 4.610 1,868,900 8,310,195 4.4466 1.956 1.947 1.987 1.947 2.087 4,128,456 2.0129 0.00%
2008-07-03 0 4.320 4.320 4.370 4.300 4.620 2,177,000 9,566,660 4.3944 1.956 1.956 1.978 1.947 2.091 4,809,058 1.9893 -6.09%
2008-07-02 0 4.600 4.580 4.600 4.570 5.000 2,902,599 13,703,271 4.7210 2.082 2.073 2.082 2.069 2.263 6,411,928 2.1372 -10.33%
2008-06-30 0 5.130 5.120 5.130 5.080 5.280 735,000 3,808,190 5.1812 2.322 2.318 2.322 2.300 2.390 1,623,637 2.3455 -2.47%
2008-06-27 0 5.260 5.260 5.270 5.200 5.480 1,712,700 9,055,476 5.2873 2.381 2.381 2.386 2.354 2.481 3,783,406 2.3935 -6.57%
2008-06-26 0 5.630 5.620 5.630 5.620 5.850 974,000 5,540,900 5.6888 2.549 2.544 2.549 2.544 2.648 2,151,595 2.5753 -2.09%
2008-06-25 0 5.750 5.730 5.750 5.710 5.770 562,000 3,228,060 5.7439 2.603 2.594 2.603 2.585 2.612 1,241,475 2.6002 2.31%
2008-06-24 0 5.620 5.610 5.620 5.600 5.820 794,000 4,520,120 5.6928 2.544 2.540 2.544 2.535 2.635 1,753,970 2.5771 -1.75%
2008-06-23 0 5.720 5.720 5.750 5.700 6.130 1,401,016 8,309,284 5.9309 2.589 2.589 2.603 2.580 2.775 3,094,886 2.6848 -6.69%
2008-06-20 0 6.130 6.100 6.130 6.100 6.240 1,045,000 6,394,040 6.1187 2.775 2.761 2.775 2.761 2.825 2,308,436 2.7699 -1.61%
2008-06-19 0 6.230 6.130 6.230 6.150 6.280 867,000 5,371,870 6.1959 2.820 2.775 2.820 2.784 2.843 1,915,229 2.8048 -0.32%
2008-06-18 0 6.250 6.200 6.290 6.150 6.310 583,000 3,628,620 6.2240 2.829 2.807 2.847 2.784 2.856 1,287,864 2.8175 1.63%
2008-06-17 0 6.150 6.150 6.260 6.150 6.350 1,001,480 6,283,925 6.2746 2.784 2.784 2.834 2.784 2.875 2,212,299 2.8404 0.82%
2008-06-16 0 6.100 6.100 6.160 6.100 6.400 417,700 2,631,780 6.3006 2.761 2.761 2.789 2.761 2.897 922,712 2.8522 -1.61%
2008-06-13 0 6.200 6.200 6.220 6.190 6.340 339,200 2,120,280 6.2508 2.807 2.807 2.816 2.802 2.870 749,303 2.8297 -0.48%
2008-06-12 0 6.230 6.200 6.250 6.100 6.270 986,400 6,060,090 6.1436 2.820 2.807 2.829 2.761 2.838 2,178,987 2.7811 0.00%
2008-06-11 0 6.230 6.200 6.230 6.110 6.250 1,402,200 8,681,080 6.1910 2.820 2.807 2.820 2.766 2.829 3,097,502 2.8026 0.48%
2008-06-10 0 6.200 6.200 6.240 6.100 6.200 1,957,000 12,109,440 6.1878 2.807 2.807 2.825 2.761 2.807 4,323,072 2.8011 -3.13%
2008-06-06 0 6.400 6.390 6.400 6.100 6.500 2,017,384 12,810,658 6.3501 2.897 2.893 2.897 2.761 2.942 4,456,462 2.8746 0.00%
2008-06-05 0 6.400 6.380 6.400 6.370 6.500 1,709,000 11,004,640 6.4392 2.897 2.888 2.897 2.884 2.942 3,775,232 2.9150 0.47%
2008-06-04 0 6.370 6.350 6.370 6.310 6.600 1,515,447 9,739,244 6.4266 2.884 2.875 2.884 2.856 2.988 3,347,668 2.9093 -1.85%
2008-06-03 0 6.490 6.400 6.490 6.350 6.550 403,000 2,590,620 6.4283 2.938 2.897 2.938 2.875 2.965 890,239 2.9100 -0.92%
2008-06-02 0 6.550 6.550 6.580 6.300 6.640 3,078,689 19,888,972 6.4602 2.965 2.965 2.979 2.852 3.006 6,800,916 2.9245 5.65%
2008-05-30 0 6.200 6.200 6.250 6.130 6.540 10,382,000 65,076,830 6.2682 2.807 2.807 2.829 2.775 2.961 22,934,150 2.8376 -4.91%
2008-05-29 0 6.520 6.520 6.540 6.330 6.750 4,842,700 31,146,090 6.4316 2.952 2.952 2.961 2.866 3.056 10,697,670 2.9115 5.33%
2008-05-28 0 6.190 6.180 6.190 6.070 6.390 3,616,800 22,350,726 6.1797 2.802 2.798 2.802 2.748 2.893 7,989,620 2.7975 2.82%
2008-05-27 0 6.020 6.020 6.050 6.000 6.390 3,924,000 24,121,590 6.1472 2.725 2.725 2.739 2.716 2.893 8,668,234 2.7828 -5.64%
2008-05-26 0 6.380 6.380 6.440 6.380 6.700 3,178,000 20,495,770 6.4493 2.888 2.888 2.915 2.888 3.033 7,020,297 2.9195 -5.06%
2008-05-23 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 3.042 - - - - 0 - 0.00%
2008-05-05 1 6.720 6.720 6.750 6.720 6.720 11,000 73,920 6.7200 3.042 3.042 3.056 3.042 3.042 24,299 3.0421 0.45%
2008-05-02 0 6.690 6.640 6.690 6.650 6.820 737,480 4,950,989 6.7134 3.028 3.006 3.028 3.010 3.087 1,629,115 3.0391 -1.18%
2008-04-30 0 6.770 6.750 6.780 6.700 6.810 660,000 4,463,310 6.7626 3.065 3.056 3.069 3.033 3.083 1,457,960 3.0613 -0.44%
2008-04-29 0 6.800 6.630 6.800 6.620 6.890 721,960 4,866,124 6.7402 3.078 3.001 3.078 2.997 3.119 1,594,831 3.0512 0.00%
2008-04-28 0 6.800 6.780 6.800 6.700 6.890 456,000 3,103,400 6.8057 3.078 3.069 3.078 3.033 3.119 1,007,318 3.0809 1.64%
2008-04-25 0 6.690 6.530 6.690 6.580 6.840 737,000 4,927,420 6.6858 3.028 2.956 3.028 2.979 3.096 1,628,055 3.0266 -1.91%
2008-04-24 0 6.820 6.800 6.820 6.410 6.820 855,864 5,797,882 6.7743 3.087 3.078 3.087 2.902 3.087 1,890,629 3.0666 3.33%
2008-04-23 0 6.600 6.580 6.600 6.410 6.600 831,000 5,416,620 6.5182 2.988 2.979 2.988 2.902 2.988 1,835,704 2.9507 2.17%
2008-04-22 0 6.460 6.440 6.470 6.260 6.470 1,409,780 8,984,552 6.3730 2.924 2.915 2.929 2.834 2.929 3,114,246 2.8850 2.54%
2008-04-21 0 6.300 6.270 6.300 6.250 6.450 923,000 5,870,030 6.3597 2.852 2.838 2.852 2.829 2.920 2,038,935 2.8790 1.61%
2008-04-18 0 6.200 6.170 6.230 6.150 6.250 1,090,494 6,765,828 6.2044 2.807 2.793 2.820 2.784 2.829 2,408,934 2.8086 -0.16%
2008-04-17 0 6.210 6.190 6.200 6.100 6.280 1,817,864 11,301,943 6.2172 2.811 2.802 2.807 2.761 2.843 4,015,716 2.8144 1.06%
2008-04-16 0 6.290 6.280 6.290 6.240 6.400 1,848,000 11,606,940 6.2808 2.782 2.777 2.782 2.760 2.830 4,178,519 2.7778 0.96%
2008-04-15 0 6.230 6.200 6.230 6.140 6.270 1,211,000 7,529,830 6.2179 2.755 2.742 2.755 2.715 2.773 2,738,196 2.7499 2.13%
2008-04-14 0 6.100 6.100 6.190 6.100 6.280 1,132,000 6,965,950 6.1537 2.698 2.698 2.738 2.698 2.777 2,559,569 2.7215 -3.94%
2008-04-11 0 6.350 6.330 6.340 6.220 6.480 1,434,000 9,103,820 6.3485 2.808 2.800 2.804 2.751 2.866 3,242,422 2.8077 -0.47%
2008-04-10 0 6.380 6.380 6.390 6.030 6.390 2,901,500 17,913,475 6.1739 2.822 2.822 2.826 2.667 2.826 6,560,591 2.7305 5.80%
2008-04-09 0 6.030 6.010 6.040 6.000 6.290 2,252,700 13,792,721 6.1228 2.667 2.658 2.671 2.654 2.782 5,093,587 2.7079 -2.90%
2008-04-08 0 6.210 6.200 6.220 6.030 6.300 5,295,639 32,404,233 6.1190 2.746 2.742 2.751 2.667 2.786 11,973,987 2.7062 2.14%
2008-04-07 0 6.080 6.070 6.080 5.800 6.110 8,138,152 48,269,510 5.9313 2.689 2.685 2.689 2.565 2.702 18,401,203 2.6232 4.47%
2008-04-03 0 5.820 5.810 5.820 5.780 5.880 5,701,570 33,230,438 5.8283 2.574 2.570 2.574 2.556 2.601 12,891,839 2.5776 -1.02%
2008-04-02 0 5.880 5.870 5.880 5.800 5.970 5,655,000 33,241,670 5.8783 2.601 2.596 2.601 2.565 2.640 12,786,539 2.5997 1.73%
2008-04-01 0 5.780 5.760 5.780 5.710 5.850 4,358,000 25,210,500 5.7849 2.556 2.547 2.556 2.525 2.587 9,853,888 2.5584 -0.17%
2008-03-31 0 5.790 5.780 5.790 5.780 6.100 5,719,900 33,539,362 5.8636 2.561 2.556 2.561 2.556 2.698 12,933,285 2.5933 -1.86%
2008-03-28 0 5.900 5.850 5.900 5.780 6.000 921,452 5,425,437 5.8879 2.609 2.587 2.609 2.556 2.654 2,083,498 2.6040 -0.34%
2008-03-27 0 5.920 5.890 5.900 5.830 6.050 1,080,100 6,396,850 5.9225 2.618 2.605 2.609 2.578 2.676 2,442,218 2.6193 0.51%
2008-03-26 0 5.890 5.810 5.900 5.760 6.150 986,192 5,814,934 5.8964 2.605 2.570 2.609 2.547 2.720 2,229,882 2.6077 -0.84%
2008-03-25 0 5.940 5.940 6.000 5.690 6.120 1,135,000 6,744,370 5.9422 2.627 2.627 2.654 2.516 2.707 2,566,352 2.6280 4.03%
2008-03-20 0 5.710 5.690 5.790 5.660 5.800 397,000 2,273,360 5.7263 2.525 2.516 2.561 2.503 2.565 897,658 2.5325 -0.17%
2008-03-19 0 5.720 5.650 5.730 5.690 6.000 592,384 3,407,407 5.7520 2.530 2.499 2.534 2.516 2.654 1,339,441 2.5439 -1.38%
2008-03-18 0 5.800 5.500 5.800 5.040 6.200 1,847,000 9,900,860 5.3605 2.565 2.432 2.565 2.229 2.742 4,176,258 2.3707 0.17%
2008-03-17 0 5.790 5.800 5.810 5.680 6.200 526,000 3,098,950 5.8915 2.561 2.565 2.570 2.512 2.742 1,189,340 2.6056 -9.39%
2008-03-14 0 6.390 6.360 6.390 6.330 6.690 295,768 1,943,349 6.5705 2.826 2.813 2.826 2.800 2.959 668,762 2.9059 -3.91%
2008-03-13 0 6.650 6.510 6.650 6.500 6.750 892,000 5,918,060 6.6346 2.941 2.879 2.941 2.875 2.985 2,016,904 2.9342 1.22%
2008-03-12 0 6.570 6.560 6.580 6.510 6.790 563,056 3,734,039 6.6317 2.906 2.901 2.910 2.879 3.003 1,273,128 2.9330 1.70%
2008-03-11 0 6.460 6.410 6.560 6.200 6.650 449,000 2,863,540 6.3776 2.857 2.835 2.901 2.742 2.941 1,015,235 2.8206 2.54%
2008-03-10 0 6.300 6.260 6.300 6.160 6.510 612,000 3,895,910 6.3659 2.786 2.769 2.786 2.724 2.879 1,383,795 2.8154 -3.37%
2008-03-07 0 6.520 6.520 6.530 6.500 6.700 598,000 3,898,870 6.5198 2.884 2.884 2.888 2.875 2.963 1,352,140 2.8835 -2.54%
2008-03-06 0 6.690 6.620 6.690 6.620 6.800 464,000 3,118,370 6.7206 2.959 2.928 2.959 2.928 3.007 1,049,152 2.9723 0.75%
2008-03-05 0 6.640 6.620 6.660 6.570 6.710 351,000 2,325,150 6.6244 2.937 2.928 2.945 2.906 2.968 793,647 2.9297 0.61%
2008-03-04 0 6.600 6.600 6.700 6.590 6.710 360,000 2,382,090 6.6169 2.919 2.919 2.963 2.915 2.968 813,997 2.9264 -1.49%
2008-03-03 0 6.700 6.660 6.700 6.510 6.700 410,000 2,715,870 6.6241 2.963 2.945 2.963 2.879 2.963 927,052 2.9296 1.52%
2008-02-29 0 6.600 6.600 6.610 6.550 6.830 1,041,000 6,908,310 6.6362 2.919 2.919 2.923 2.897 3.021 2,353,809 2.9349 -1.05%
2008-02-28 0 6.670 6.670 6.680 6.520 6.930 1,315,000 8,808,180 6.6982 2.950 2.950 2.954 2.884 3.065 2,973,351 2.9624 -3.75%
2008-02-27 0 6.930 6.920 6.930 6.860 6.970 328,000 2,264,160 6.9029 3.065 3.060 3.065 3.034 3.083 741,642 3.0529 1.32%
2008-02-26 0 6.840 6.780 6.850 6.560 6.850 284,000 1,909,980 6.7253 3.025 2.999 3.029 2.901 3.029 642,153 2.9743 4.27%
2008-02-25 0 6.560 6.550 6.650 6.500 6.720 303,000 2,005,300 6.6182 2.901 2.897 2.941 2.875 2.972 685,114 2.9270 -1.80%
2008-02-22 0 6.680 6.650 6.670 6.500 6.930 1,857,000 12,423,860 6.6903 2.954 2.941 2.950 2.875 3.065 4,198,869 2.9589 -1.33%
2008-02-21 0 6.770 6.870 6.880 6.720 7.150 1,186,000 8,172,540 6.8908 2.994 3.038 3.043 2.972 3.162 2,681,669 3.0476 -4.38%
2008-02-20 0 7.080 7.050 7.060 7.010 7.570 2,937,000 20,975,730 7.1419 3.131 3.118 3.122 3.100 3.348 6,640,860 3.1586 -5.98%
2008-02-19 0 7.530 7.520 7.550 7.530 7.600 293,000 2,214,810 7.5591 3.330 3.326 3.339 3.330 3.361 662,503 3.3431 -0.40%
2008-02-18 0 7.560 7.560 7.580 7.500 7.670 187,000 1,417,420 7.5798 3.344 3.344 3.352 3.317 3.392 422,826 3.3523 0.27%
2008-02-15 0 7.540 7.510 7.600 7.410 7.660 1,052,814 7,922,657 7.5252 3.335 3.321 3.361 3.277 3.388 2,380,521 3.3281 -1.82%
2008-02-14 0 7.680 7.640 7.680 7.640 8.160 1,330,000 10,446,220 7.8543 3.397 3.379 3.397 3.379 3.609 3,007,267 3.4737 -3.64%
2008-02-13 0 7.970 7.900 7.980 7.800 8.180 503,824 4,018,436 7.9759 3.525 3.494 3.529 3.450 3.618 1,139,198 3.5274 2.18%
2008-02-12 0 7.800 7.760 7.800 7.760 8.180 780,000 6,162,040 7.9001 3.450 3.432 3.450 3.432 3.618 1,763,661 3.4939 -1.76%
2008-02-11 0 7.940 7.880 7.940 7.700 8.000 758,000 5,991,200 7.9040 3.512 3.485 3.512 3.405 3.538 1,713,916 3.4956 3.79%
2008-02-06 0 7.650 7.690 7.700 7.320 8.000 555,766 4,222,409 7.5975 3.383 3.401 3.405 3.237 3.538 1,256,644 3.3601 -5.90%
2008-02-05 0 8.130 8.010 8.130 7.500 8.300 740,000 5,939,590 8.0265 3.596 3.543 3.596 3.317 3.671 1,673,216 3.5498 1.75%
2008-02-04 0 7.990 7.910 8.000 7.800 8.180 916,000 7,303,270 7.9730 3.534 3.498 3.538 3.450 3.618 2,071,171 3.5262 2.44%
2008-02-01 0 7.800 7.790 7.800 7.400 8.200 986,000 7,614,830 7.7230 3.450 3.445 3.450 3.273 3.627 2,229,448 3.4156 1.04%
2008-01-31 0 7.720 7.700 7.800 7.230 8.490 2,215,768 17,472,696 7.8856 3.414 3.405 3.450 3.198 3.755 5,010,080 3.4875 6.48%
2008-01-30 0 7.250 7.250 7.260 7.210 7.600 2,327,000 17,068,290 7.3349 3.206 3.206 3.211 3.189 3.361 5,261,587 3.2439 3.57%
2008-01-29 0 7.000 6.950 7.000 6.860 7.300 817,232 5,831,257 7.1354 3.096 3.074 3.096 3.034 3.229 1,847,846 3.1557 2.19%
2008-01-28 0 6.850 6.770 6.850 6.750 7.100 352,000 2,426,900 6.8946 3.029 2.994 3.029 2.985 3.140 795,908 3.0492 0.00%
2008-01-25 0 6.850 6.840 6.850 6.510 6.850 548,000 3,727,590 6.8022 3.029 3.025 3.029 2.879 3.029 1,239,085 3.0083 6.04%
2008-01-24 0 6.460 6.460 6.600 6.400 6.720 1,107,000 7,283,640 6.5796 2.857 2.857 2.919 2.830 2.972 2,503,041 2.9099 -1.52%
2008-01-23 0 6.560 6.550 6.560 6.360 6.700 2,320,768 14,996,252 6.4618 2.901 2.897 2.901 2.813 2.963 5,247,496 2.8578 5.47%
2008-01-22 0 6.220 6.210 6.250 6.000 7.000 2,238,000 14,094,690 6.2979 2.751 2.746 2.764 2.654 3.096 5,060,349 2.7853 -15.03%
2008-01-21 0 7.320 7.320 7.390 7.250 8.000 1,212,000 9,039,190 7.4581 3.237 3.237 3.268 3.206 3.538 2,740,457 3.2984 -8.50%
2008-01-18 0 8.000 7.990 8.000 7.380 8.200 791,480 6,244,966 7.8902 3.538 3.534 3.538 3.264 3.627 1,789,618 3.4896 2.96%
2008-01-17 0 7.770 7.750 7.900 7.240 8.150 1,108,000 8,446,730 7.6234 3.436 3.428 3.494 3.202 3.604 2,505,302 3.3715 -1.89%
2008-01-16 0 7.920 7.920 7.930 7.510 8.200 476,000 3,797,750 7.9785 3.503 3.503 3.507 3.321 3.627 1,076,285 3.5286 -4.69%
2008-01-15 0 8.310 8.310 8.320 8.150 8.500 722,192 6,002,068 8.3109 3.675 3.675 3.680 3.604 3.759 1,632,951 3.6756 -1.42%
2008-01-14 0 8.430 8.430 8.450 8.400 8.700 638,000 5,422,530 8.4993 3.728 3.728 3.737 3.715 3.848 1,442,584 3.7589 -3.10%
2008-01-11 0 8.700 8.610 8.700 8.570 8.860 1,685,096 14,719,630 8.7352 3.848 3.808 3.848 3.790 3.918 3,810,176 3.8632 0.58%
2008-01-10 0 8.650 8.650 8.680 8.650 9.000 1,665,000 14,559,140 8.7442 3.826 3.826 3.839 3.826 3.980 3,764,737 3.8672 -1.70%
2008-01-09 0 8.800 8.800 8.820 8.680 8.840 3,025,000 26,586,570 8.7889 3.892 3.892 3.901 3.839 3.910 6,839,838 3.8870 -0.90%
2008-01-08 0 8.880 8.880 8.900 8.750 8.940 4,338,000 38,541,340 8.8846 3.927 3.927 3.936 3.870 3.954 9,808,666 3.9293 1.49%
2008-01-07 0 8.750 8.710 8.750 8.590 8.820 4,461,000 38,885,030 8.7167 3.870 3.852 3.870 3.799 3.901 10,086,782 3.8550 2.94%
2008-01-04 0 8.500 8.500 8.550 8.400 8.690 2,216,000 18,932,020 8.5433 3.759 3.759 3.781 3.715 3.843 5,010,605 3.7784 1.19%
2008-01-03 0 8.400 8.330 8.350 8.300 8.480 1,029,000 8,665,650 8.4214 3.715 3.684 3.693 3.671 3.750 2,326,675 3.7245 -0.36%
2008-01-02 0 8.430 8.430 8.440 8.260 8.540 782,000 6,553,940 8.3810 3.728 3.728 3.733 3.653 3.777 1,768,183 3.7066 1.69%
2007-12-31 0 8.290 8.250 8.290 8.180 8.300 582,000 4,801,570 8.2501 3.666 3.649 3.666 3.618 3.671 1,315,962 3.6487 0.00%
2007-12-28 0 8.290 8.280 8.290 8.280 8.640 1,766,000 14,884,710 8.4285 3.666 3.662 3.666 3.662 3.821 3,993,108 3.7276 -1.78%
2007-12-27 0 8.440 8.420 8.440 8.250 8.690 1,914,000 16,487,510 8.6142 3.733 3.724 3.733 3.649 3.843 4,327,752 3.8097 -1.17%
2007-12-24 0 8.540 8.540 8.550 8.450 8.910 2,257,000 19,197,400 8.5057 3.777 3.777 3.781 3.737 3.941 5,103,310 3.7618 1.43%
2007-12-21 0 8.420 8.350 8.440 8.320 8.550 2,555,000 21,511,820 8.4195 3.724 3.693 3.733 3.680 3.781 5,777,119 3.7236 -1.75%
2007-12-20 0 8.570 8.540 8.600 8.350 8.630 4,476,000 37,992,990 8.4882 3.790 3.777 3.803 3.693 3.817 10,120,698 3.7540 2.63%
2007-12-19 0 8.350 8.240 8.350 8.230 8.450 3,636,000 30,164,910 8.2962 3.693 3.644 3.693 3.640 3.737 8,221,372 3.6691 1.21%
2007-12-18 0 8.250 8.240 8.250 8.220 8.370 2,858,814 23,770,053 8.3147 3.649 3.644 3.649 3.635 3.702 6,464,074 3.6773 -1.43%
2007-12-17 0 8.370 8.400 8.800 8.130 8.400 2,610,000 21,604,760 8.2777 3.702 3.715 3.892 3.596 3.715 5,901,480 3.6609 0.00%
2007-12-14 0 8.370 8.370 8.490 8.300 8.730 869,000 7,338,940 8.4453 3.702 3.702 3.755 3.671 3.861 1,964,899 3.7350 -3.68%
2007-12-13 0 8.690 8.490 8.700 8.460 8.800 1,049,000 9,110,370 8.6848 3.843 3.755 3.848 3.742 3.892 2,371,897 3.8410 -0.46%
2007-12-12 0 8.730 8.700 8.730 8.410 8.750 1,142,000 9,899,630 8.6687 3.861 3.848 3.861 3.719 3.870 2,582,180 3.8338 2.71%
2007-12-11 0 8.500 8.410 8.500 8.310 8.500 1,240,000 10,426,890 8.4088 3.759 3.719 3.759 3.675 3.759 2,803,768 3.7189 1.07%
2007-12-10 0 8.410 8.400 8.480 8.410 8.550 637,000 5,404,570 8.4844 3.719 3.715 3.750 3.719 3.781 1,440,323 3.7523 -1.64%
2007-12-07 0 8.550 8.400 8.550 8.310 8.800 2,214,864 18,871,453 8.5204 3.781 3.715 3.781 3.675 3.892 5,008,036 3.7682 -1.61%
2007-12-06 0 8.690 8.640 8.720 8.610 9.000 1,607,000 14,107,640 8.7789 3.843 3.821 3.857 3.808 3.980 3,633,593 3.8826 0.58%
2007-12-05 0 8.640 8.570 8.730 8.640 8.900 429,000 3,741,140 8.7206 3.821 3.790 3.861 3.821 3.936 970,013 3.8568 0.35%
2007-12-04 0 8.610 8.610 8.670 8.470 8.690 1,004,576 8,632,053 8.5927 3.808 3.808 3.834 3.746 3.843 2,271,450 3.8002 1.53%
2007-12-03 0 8.480 8.480 8.560 8.370 8.700 2,031,576 17,237,752 8.4849 3.750 3.750 3.786 3.702 3.848 4,593,603 3.7526 1.31%
2007-11-30 0 8.370 8.350 8.370 8.350 9.000 3,059,000 25,836,190 8.4460 3.702 3.693 3.702 3.693 3.980 6,916,715 3.7353 -7.00%
2007-11-29 0 9.000 9.000 9.050 8.950 9.170 1,614,000 14,554,060 9.0174 3.980 3.980 4.002 3.958 4.056 3,649,421 3.9880 3.21%
2007-11-28 0 8.720 8.440 8.710 8.510 8.890 2,505,000 22,037,570 8.7974 3.857 3.733 3.852 3.764 3.932 5,664,064 3.8908 -0.23%
2007-11-27 0 8.740 8.590 8.760 8.050 8.910 704,384 6,160,706 8.7462 3.865 3.799 3.874 3.560 3.941 1,592,685 3.8681 -0.11%
2007-11-26 0 8.750 8.610 8.750 8.220 8.810 1,616,000 13,833,050 8.5601 3.870 3.808 3.870 3.635 3.896 3,653,943 3.7858 6.06%
2007-11-23 0 8.250 8.200 8.280 8.150 8.700 1,028,000 8,488,540 8.2573 3.649 3.627 3.662 3.604 3.848 2,324,414 3.6519 -3.73%
2007-11-22 0 8.570 8.470 8.560 8.000 8.580 1,183,000 9,919,180 8.3848 3.790 3.746 3.786 3.538 3.795 2,674,885 3.7083 2.51%
2007-11-21 0 8.360 8.350 8.400 8.210 8.430 1,243,000 10,351,100 8.3275 3.697 3.693 3.715 3.631 3.728 2,810,551 3.6829 -1.99%
2007-11-20 0 8.530 8.530 8.540 8.010 8.540 1,997,000 16,619,810 8.3224 3.772 3.772 3.777 3.543 3.777 4,515,423 3.6807 -0.35%
2007-11-19 0 8.560 8.560 8.580 8.000 8.650 415,000 3,552,920 8.5613 3.786 3.786 3.795 3.538 3.826 938,358 3.7863 -0.35%
2007-11-16 0 8.590 8.520 8.590 8.400 8.750 1,276,327 10,867,810 8.5149 3.799 3.768 3.799 3.715 3.870 2,885,907 3.7658 -1.83%
2007-11-15 0 8.750 8.740 8.750 8.730 8.990 5,639,000 49,675,510 8.8093 3.870 3.865 3.870 3.861 3.976 12,750,362 3.8960 -0.11%
2007-11-14 0 8.760 8.750 8.760 8.550 8.800 2,327,000 20,356,850 8.7481 3.874 3.870 3.874 3.781 3.892 5,261,587 3.8690 3.42%
2007-11-13 0 8.470 8.440 8.480 8.430 8.790 1,920,000 16,406,060 8.5448 3.746 3.733 3.750 3.728 3.887 4,341,318 3.7791 -2.98%
2007-11-12 0 8.730 8.650 8.800 8.400 8.890 2,166,000 18,824,010 8.6907 3.861 3.826 3.892 3.715 3.932 4,897,550 3.8436 -2.24%
2007-11-09 0 8.930 8.930 9.000 8.900 9.300 1,222,000 11,093,540 9.0782 3.949 3.949 3.980 3.936 4.113 2,763,068 4.0149 -3.15%
2007-11-08 0 9.220 9.220 9.290 9.160 9.500 1,767,000 16,377,990 9.2688 4.078 4.078 4.109 4.051 4.201 3,995,370 4.0992 -0.86%
2007-11-07 0 9.300 9.170 9.300 9.040 9.820 1,729,480 16,129,648 9.3263 4.113 4.056 4.113 3.998 4.343 3,910,533 4.1247 -0.53%
2007-11-06 0 9.350 9.350 9.400 8.880 9.580 2,496,000 23,170,130 9.2829 4.135 4.135 4.157 3.927 4.237 5,643,714 4.1055 3.89%
2007-11-05 0 9.000 8.970 9.000 8.920 9.450 4,474,000 40,470,180 9.0456 3.980 3.967 3.980 3.945 4.179 10,116,176 4.0005 0.00%
2007-11-02 0 9.000 8.950 9.000 8.600 9.120 1,133,000 10,184,970 8.9894 3.980 3.958 3.980 3.803 4.033 2,561,830 3.9757 -1.64%
2007-11-01 0 9.150 9.120 9.150 9.070 9.210 1,054,384 9,630,067 9.1334 4.047 4.033 4.047 4.011 4.073 2,384,071 4.0393 -0.97%
2007-10-31 0 9.240 9.200 9.240 8.980 9.240 1,265,192 11,489,079 9.0809 4.087 4.069 4.087 3.972 4.087 2,860,730 4.0161 1.76%
2007-10-30 0 9.080 9.110 9.150 8.900 9.290 2,132,480 19,313,019 9.0566 4.016 4.029 4.047 3.936 4.109 4,821,758 4.0054 -0.11%
2007-10-29 0 9.090 9.050 9.090 9.000 9.200 553,000 5,018,660 9.0753 4.020 4.002 4.020 3.980 4.069 1,250,390 4.0137 0.00%
2007-10-26 0 9.090 9.090 9.100 8.950 9.220 901,000 8,155,100 9.0512 4.020 4.020 4.025 3.958 4.078 2,037,254 4.0030 -1.41%
2007-10-25 0 9.220 9.200 9.220 8.900 9.360 1,278,000 11,675,070 9.1354 4.078 4.069 4.078 3.936 4.140 2,889,690 4.0402 0.22%
2007-10-24 0 9.200 9.200 9.260 9.120 9.400 2,262,152 20,830,031 9.2081 4.069 4.069 4.095 4.033 4.157 5,114,959 4.0724 0.66%
2007-10-23 0 9.140 9.150 9.180 9.100 9.400 2,236,000 20,656,090 9.2380 4.042 4.047 4.060 4.025 4.157 5,055,827 4.0856 1.56%
2007-10-22 0 9.000 8.830 9.010 8.280 9.520 5,953,288 52,760,875 8.8625 3.980 3.905 3.985 3.662 4.210 13,460,999 3.9195 1.69%
2007-10-18 0 8.850 8.850 8.900 8.510 9.100 3,879,000 34,373,570 8.8615 3.914 3.914 3.936 3.764 4.025 8,770,820 3.9191 4.12%
2007-10-17 0 8.500 8.490 8.500 8.300 8.650 2,913,000 24,930,962 8.5585 3.759 3.755 3.759 3.671 3.826 6,586,594 3.7851 -2.63%
2007-10-16 0 8.730 8.730 8.760 8.600 8.840 4,796,000 41,904,375 8.7374 3.861 3.861 3.874 3.803 3.910 10,844,252 3.8642 -1.36%
2007-10-15 0 8.850 8.780 8.850 7.900 9.200 9,441,990 81,178,340 8.5976 3.914 3.883 3.914 3.494 4.069 21,349,315 3.8024 12.03%
2007-10-12 0 7.900 7.880 7.900 7.550 7.920 4,367,000 33,806,170 7.7413 3.494 3.485 3.494 3.339 3.503 9,874,238 3.4237 2.86%
2007-10-11 0 7.680 7.680 7.700 7.600 8.100 6,970,480 54,378,368 7.8012 3.397 3.397 3.405 3.361 3.582 15,760,975 3.4502 -1.41%
2007-10-10 0 7.790 7.780 7.790 7.780 8.000 4,397,000 34,466,330 7.8386 3.445 3.441 3.445 3.441 3.538 9,942,071 3.4667 -2.63%
2007-10-09 0 8.000 7.950 8.000 7.880 8.010 1,707,000 13,631,190 7.9855 3.538 3.516 3.538 3.485 3.543 3,859,703 3.5317 -1.23%
2007-10-08 0 8.100 8.090 8.150 8.020 8.320 1,484,288 12,142,873 8.1809 3.582 3.578 3.604 3.547 3.680 3,356,129 3.6181 -1.22%
2007-10-05 0 8.200 8.200 8.270 7.600 8.300 2,385,000 19,154,530 8.0312 3.627 3.627 3.658 3.361 3.671 5,392,731 3.5519 4.33%
2007-10-04 0 7.860 7.860 7.870 7.770 8.100 986,192 7,755,376 7.8640 3.476 3.476 3.481 3.436 3.582 2,229,882 3.4779 -4.73%
2007-10-03 0 8.250 8.190 8.250 8.150 8.300 2,317,384 19,134,297 8.2569 3.649 3.622 3.649 3.604 3.671 5,239,845 3.6517 -0.60%
2007-10-02 0 8.300 8.170 8.300 7.880 8.430 3,924,825 32,416,684 8.2594 3.671 3.613 3.671 3.485 3.728 8,874,435 3.6528 -0.36%
2007-09-28 0 8.330 8.320 8.330 8.180 8.480 4,126,000 34,345,720 8.3242 3.684 3.680 3.684 3.618 3.750 9,329,312 3.6815 0.12%
2007-09-27 0 8.320 8.320 8.350 8.200 8.560 6,304,768 52,730,284 8.3636 3.680 3.680 3.693 3.627 3.786 14,255,732 3.6989 1.22%
2007-09-25 0 8.220 8.220 8.230 7.760 8.400 4,268,000 34,554,400 8.0962 3.635 3.635 3.640 3.432 3.715 9,650,389 3.5806 3.27%
2007-09-24 0 7.960 7.960 7.980 7.180 8.050 5,126,000 39,614,580 7.7282 3.520 3.520 3.529 3.175 3.560 11,590,416 3.4179 14.20%
2007-09-21 0 6.970 6.980 7.000 6.900 7.290 1,509,000 10,695,030 7.0875 3.083 3.087 3.096 3.052 3.224 3,412,005 3.1345 -1.41%
2007-09-20 0 7.070 7.050 7.070 7.000 7.270 2,066,384 14,615,652 7.0731 3.127 3.118 3.127 3.096 3.215 4,672,308 3.1281 -2.75%
2007-09-19 0 7.270 7.250 7.280 7.210 7.350 3,695,192 26,949,031 7.2930 3.215 3.206 3.220 3.189 3.251 8,355,211 3.2254 0.97%
2007-09-18 0 7.200 7.140 7.210 7.030 7.270 1,890,000 13,575,890 7.1830 3.184 3.158 3.189 3.109 3.215 4,273,485 3.1768 0.42%
2007-09-17 0 7.170 7.170 7.180 7.170 7.300 2,761,000 19,925,790 7.2169 3.171 3.171 3.175 3.171 3.229 6,242,906 3.1917 0.28%
2007-09-14 0 7.150 7.150 7.160 7.120 7.300 4,271,519 30,658,621 7.1775 3.162 3.162 3.167 3.149 3.229 9,658,346 3.1743 -0.83%
2007-09-13 0 7.210 7.160 7.210 6.780 7.240 7,620,672 53,817,381 7.0620 3.189 3.167 3.189 2.999 3.202 17,231,127 3.1233 6.34%
2007-09-12 0 6.780 6.770 6.780 6.730 6.950 809,000 5,491,400 6.7879 2.999 2.994 2.999 2.976 3.074 1,829,233 3.0020 0.00%
2007-09-11 0 6.780 6.780 6.800 6.780 6.960 4,019,000 27,517,680 6.8469 2.999 2.999 3.007 2.999 3.078 9,087,374 3.0281 0.74%
2007-09-10 0 6.730 6.700 6.730 6.500 6.760 1,121,000 7,478,150 6.6710 2.976 2.963 2.976 2.875 2.990 2,534,697 2.9503 -0.88%
2007-09-07 0 6.790 6.770 6.800 6.600 6.940 18,079,000 115,102,640 6.3666 3.003 2.994 3.007 2.919 3.069 40,878,487 2.8157 3.98%
2007-09-06 0 6.530 6.510 6.520 6.430 6.540 977,000 6,346,850 6.4963 2.888 2.879 2.884 2.844 2.892 2,209,098 2.8731 0.15%
2007-09-05 0 6.520 6.520 6.540 6.430 6.680 3,013,566 19,659,189 6.5236 2.884 2.884 2.892 2.844 2.954 6,813,984 2.8851 -1.51%
2007-09-04 0 6.620 6.620 6.630 6.420 6.650 3,269,000 21,358,260 6.5336 2.928 2.928 2.932 2.839 2.941 7,391,547 2.8896 1.53%
2007-09-03 0 6.520 6.500 6.520 6.250 6.660 3,257,801 21,118,803 6.4825 2.884 2.875 2.884 2.764 2.945 7,366,225 2.8670 3.99%
2007-08-31 0 6.270 6.280 6.290 6.080 6.310 3,253,440 20,124,356 6.1856 2.773 2.777 2.782 2.689 2.791 7,356,364 2.7356 1.79%
2007-08-30 0 6.160 6.160 6.170 6.160 6.300 2,478,000 15,277,720 6.1653 2.724 2.724 2.729 2.724 2.786 5,603,014 2.7267 0.98%
2007-08-29 0 6.100 6.090 6.120 6.010 6.150 2,805,000 17,071,910 6.0862 2.698 2.693 2.707 2.658 2.720 6,342,395 2.6917 -2.71%
2007-08-28 0 6.270 6.250 6.300 6.100 6.420 11,764,000 71,968,220 6.1177 2.773 2.764 2.786 2.698 2.839 26,599,619 2.7056 4.50%
2007-08-27 0 6.000 5.990 6.000 5.900 6.210 8,799,288 52,912,858 6.0133 2.654 2.649 2.654 2.609 2.746 19,896,099 2.6595 -1.64%
2007-08-24 0 6.100 6.090 6.100 5.990 6.250 7,010,288 42,812,131 6.1070 2.698 2.693 2.698 2.649 2.764 15,850,985 2.7009 2.52%
2007-08-23 0 5.950 5.950 6.000 5.910 6.040 4,603,088 27,569,366 5.9893 2.631 2.631 2.654 2.614 2.671 10,408,058 2.6488 -0.50%
2007-08-22 0 5.980 5.980 6.000 5.860 6.000 1,500,000 8,956,350 5.9709 2.645 2.645 2.654 2.592 2.654 3,391,655 2.6407 2.22%
2007-08-21 0 5.850 5.850 5.900 5.850 6.000 3,577,000 21,145,390 5.9115 2.587 2.587 2.609 2.587 2.654 8,087,967 2.6144 2.27%
2007-08-20 0 5.720 5.720 5.790 5.220 6.020 3,600,288 20,499,294 5.6938 2.530 2.530 2.561 2.309 2.662 8,140,623 2.5181 4.00%
2007-08-17 0 5.500 5.480 5.500 5.300 5.810 2,052,000 11,326,610 5.5198 2.432 2.424 2.432 2.344 2.570 4,639,784 2.4412 -5.17%
2007-08-16 0 5.800 5.800 5.850 5.800 6.280 2,290,000 13,701,540 5.9832 2.565 2.565 2.587 2.565 2.777 5,177,927 2.6461 -7.64%
2007-08-15 0 6.280 6.270 6.280 6.280 6.500 1,480,000 9,389,450 6.3442 2.777 2.773 2.777 2.777 2.875 3,346,433 2.8058 -3.83%
2007-08-14 0 6.530 6.530 6.550 6.500 6.650 1,854,000 12,155,690 6.5565 2.888 2.888 2.897 2.875 2.941 4,192,086 2.8997 0.46%
2007-08-13 0 6.500 6.500 6.510 6.500 6.700 2,116,000 13,989,750 6.6114 2.875 2.875 2.879 2.875 2.963 4,784,495 2.9240 -1.52%
2007-08-10 0 6.600 6.590 6.600 6.320 6.600 925,000 5,974,030 6.4584 2.919 2.915 2.919 2.795 2.919 2,091,521 2.8563 -2.94%
2007-08-09 0 6.800 6.780 6.850 6.600 7.120 1,914,192 13,171,126 6.8808 3.007 2.999 3.029 2.919 3.149 4,328,186 3.0431 3.82%
2007-08-08 0 6.550 6.540 6.550 6.410 6.580 692,000 4,516,260 6.5264 2.897 2.892 2.897 2.835 2.910 1,564,683 2.8864 2.18%
2007-08-07 0 6.410 6.410 6.430 6.400 6.640 1,401,000 9,103,950 6.4982 2.835 2.835 2.844 2.830 2.937 3,167,806 2.8739 0.16%
2007-08-06 0 6.400 6.400 6.450 6.380 6.750 1,068,000 6,933,760 6.4923 2.830 2.830 2.853 2.822 2.985 2,414,858 2.8713 -5.47%
2007-08-03 0 6.770 6.770 6.780 6.700 6.890 1,007,222 6,827,064 6.7781 2.994 2.994 2.999 2.963 3.047 2,277,433 2.9977 1.80%
2007-08-02 0 6.650 6.650 6.680 6.640 7.180 4,515,000 31,160,230 6.9015 2.941 2.941 2.954 2.937 3.175 10,208,881 3.0523 -6.60%
2007-08-01 0 7.120 7.110 7.150 7.070 7.420 2,142,000 15,460,290 7.2177 3.149 3.144 3.162 3.127 3.282 4,843,283 3.1921 -3.91%
2007-07-31 0 7.410 7.330 7.410 7.020 7.600 1,410,576 10,266,556 7.2783 3.277 3.242 3.277 3.105 3.361 3,189,458 3.2189 5.56%
2007-07-30 0 7.020 7.010 7.020 7.000 7.090 289,000 2,031,660 7.0300 3.105 3.100 3.105 3.096 3.136 653,459 3.1091 0.86%
2007-07-27 0 6.960 6.950 7.000 6.850 7.110 2,169,000 15,136,130 6.9784 3.078 3.074 3.096 3.029 3.144 4,904,333 3.0863 -3.73%
2007-07-26 0 7.230 7.200 7.230 7.200 7.600 2,503,000 18,512,580 7.3962 3.198 3.184 3.198 3.184 3.361 5,659,542 3.2710 -4.87%
2007-07-25 0 7.600 7.550 7.600 7.330 7.620 3,164,000 23,795,380 7.5207 3.361 3.339 3.361 3.242 3.370 7,154,131 3.3261 -0.78%
2007-07-24 0 7.660 7.620 7.660 7.540 7.680 3,291,495 25,046,627 7.6095 3.388 3.370 3.388 3.335 3.397 7,442,410 3.3654 1.32%
2007-07-23 0 7.560 7.500 7.560 7.400 7.610 3,203,000 24,156,250 7.5418 3.344 3.317 3.344 3.273 3.366 7,242,314 3.3354 0.93%
2007-07-20 0 7.490 7.430 7.490 7.390 7.500 656,000 4,898,010 7.4665 3.313 3.286 3.313 3.268 3.317 1,483,284 3.3021 1.35%
2007-07-19 0 7.390 7.380 7.390 7.310 7.480 831,000 6,129,750 7.3764 3.268 3.264 3.268 3.233 3.308 1,878,977 3.2623 2.50%
2007-07-18 0 7.210 7.220 7.350 7.200 7.680 1,678,000 12,688,990 7.5620 3.189 3.193 3.251 3.184 3.397 3,794,131 3.3444 -3.87%
2007-07-17 0 7.500 7.490 7.500 7.300 7.580 717,000 5,375,870 7.4977 3.317 3.313 3.317 3.229 3.352 1,621,211 3.3160 0.40%
2007-07-16 0 7.470 7.360 7.480 7.360 7.600 930,240 6,948,865 7.4700 3.304 3.255 3.308 3.255 3.361 2,103,369 3.3037 -1.84%
2007-07-13 0 7.610 7.610 7.630 7.500 7.890 1,967,192 14,925,245 7.5871 3.366 3.366 3.374 3.317 3.489 4,448,024 3.3555 -4.87%
2007-07-12 0 8.000 7.740 7.900 7.000 8.200 6,198,712 46,113,323 7.4392 3.538 3.423 3.494 3.096 3.627 14,015,928 3.2901 14.29%
2007-07-11 0 7.000 6.980 7.000 6.870 7.020 4,537,000 31,593,690 6.9636 3.096 3.087 3.096 3.038 3.105 10,258,626 3.0797 0.00%
2007-07-10 0 7.000 7.000 7.010 6.620 7.050 4,566,192 31,674,401 6.9367 3.096 3.096 3.100 2.928 3.118 10,324,632 3.0678 5.58%
2007-07-09 0 6.630 6.600 6.630 6.510 6.640 2,460,192 16,231,001 6.5975 2.932 2.919 2.932 2.879 2.937 5,562,748 2.9178 1.22%
2007-07-06 0 6.550 6.550 6.610 6.480 6.660 2,107,192 13,840,656 6.5683 2.897 2.897 2.923 2.866 2.945 4,764,579 2.9049 -1.50%
2007-07-05 0 6.650 6.620 6.650 6.490 6.700 1,455,000 9,635,960 6.6227 2.941 2.928 2.941 2.870 2.963 3,289,905 2.9289 2.31%
2007-07-04 0 6.500 6.480 6.490 6.450 6.650 2,287,000 14,925,635 6.5263 2.875 2.866 2.870 2.853 2.941 5,171,143 2.8863 -2.26%
2007-07-03 0 6.650 6.650 6.680 6.550 6.700 2,500,056 16,574,735 6.6297 2.941 2.941 2.954 2.897 2.963 5,652,885 2.9321 -0.60%
2007-06-29 0 6.690 6.690 6.710 6.690 6.850 1,503,000 10,128,230 6.7387 2.959 2.959 2.968 2.959 3.029 3,398,438 2.9803 -2.34%
2007-06-28 0 6.850 6.810 6.860 6.750 6.900 1,671,192 11,403,118 6.8233 3.029 3.012 3.034 2.985 3.052 3,778,738 3.0177 -0.72%
2007-06-27 0 6.900 6.900 6.920 6.720 7.010 2,058,000 14,201,710 6.9007 3.052 3.052 3.060 2.972 3.100 4,653,351 3.0519 -1.57%
2007-06-26 0 7.010 7.010 7.050 6.950 7.070 791,000 5,554,060 7.0216 3.100 3.100 3.118 3.074 3.127 1,788,533 3.1054 0.57%
2007-06-25 0 6.970 6.960 6.990 6.950 7.200 656,000 4,655,460 7.0967 3.083 3.078 3.091 3.074 3.184 1,483,284 3.1386 -2.65%
2007-06-22 0 7.160 7.160 7.200 7.110 7.350 2,486,192 17,900,091 7.1998 3.167 3.167 3.184 3.144 3.251 5,621,537 3.1842 -2.19%
2007-06-21 0 7.320 7.300 7.350 7.310 7.360 4,020,752 29,466,910 7.3287 3.237 3.229 3.251 3.233 3.255 9,091,336 3.2412 0.00%
2007-06-20 0 7.320 7.310 7.330 7.010 7.370 4,470,384 32,200,211 7.2030 3.237 3.233 3.242 3.100 3.259 10,108,000 3.1856 3.68%
2007-06-18 0 7.060 7.000 7.070 6.950 7.140 1,083,096 7,655,978 7.0686 3.122 3.096 3.127 3.074 3.158 2,448,992 3.1262 1.29%
2007-06-15 0 6.970 6.960 6.970 6.840 7.030 723,000 5,000,400 6.9162 3.083 3.078 3.083 3.025 3.109 1,634,778 3.0588 0.00%
2007-06-14 0 6.970 6.950 6.990 6.900 7.010 819,000 5,712,490 6.9750 3.083 3.074 3.091 3.052 3.100 1,851,844 3.0848 -0.43%
2007-06-13 0 7.000 7.000 7.010 6.810 7.020 1,116,000 7,797,510 6.9870 3.096 3.096 3.100 3.012 3.105 2,523,391 3.0901 0.00%
2007-06-12 0 7.000 6.980 7.010 6.900 7.050 1,942,000 13,583,660 6.9947 3.096 3.087 3.100 3.052 3.118 4,391,063 3.0935 0.00%
2007-06-11 0 7.000 7.000 7.050 7.000 7.220 548,000 3,877,850 7.0764 3.096 3.096 3.118 3.096 3.193 1,239,085 3.1296 0.00%
2007-06-08 0 7.000 7.000 7.020 6.650 7.200 5,271,000 36,649,580 6.9531 3.096 3.096 3.105 2.941 3.184 11,918,276 3.0751 5.11%
2007-06-07 0 6.660 6.660 6.700 6.370 6.700 1,902,000 12,398,450 6.5186 2.945 2.945 2.963 2.817 2.963 4,300,619 2.8829 4.55%
2007-06-06 0 6.370 6.300 6.370 6.300 6.430 1,452,192 9,222,829 6.3510 2.817 2.786 2.817 2.786 2.844 3,283,556 2.8088 -0.47%
2007-06-05 0 6.400 6.360 6.440 6.350 6.450 297,000 1,899,390 6.3953 2.830 2.813 2.848 2.808 2.853 671,548 2.8284 0.31%
2007-06-04 0 6.380 6.380 6.400 6.340 6.500 532,192 3,404,571 6.3973 2.822 2.822 2.830 2.804 2.875 1,203,341 2.8293 -0.31%
2007-06-01 0 6.400 6.330 6.400 6.340 6.540 628,192 4,034,174 6.4219 2.830 2.800 2.830 2.804 2.892 1,420,407 2.8402 0.79%
2007-05-31 0 6.350 6.350 6.390 6.350 6.500 703,000 4,504,490 6.4075 2.808 2.808 2.826 2.808 2.875 1,589,556 2.8338 0.47%
2007-05-30 0 6.320 6.300 6.320 6.010 6.610 810,288 5,154,145 6.3609 2.795 2.786 2.795 2.658 2.923 1,832,145 2.8132 -3.81%
2007-05-29 0 6.570 6.500 6.570 6.500 6.630 257,000 1,686,670 6.5629 2.906 2.875 2.906 2.875 2.932 581,104 2.9025 0.31%
2007-05-28 0 6.550 6.510 6.550 6.490 6.630 685,288 4,492,389 6.5555 2.897 2.879 2.897 2.870 2.932 1,549,507 2.8992 0.77%
2007-05-25 0 6.500 6.490 6.500 6.480 6.630 1,321,288 8,613,909 6.5193 2.875 2.870 2.875 2.866 2.932 2,987,569 2.8833 -2.69%
2007-05-23 0 6.680 6.670 6.690 6.610 6.890 933,000 6,271,410 6.7218 2.954 2.950 2.959 2.923 3.047 2,109,609 2.9728 1.06%
2007-05-22 0 6.610 6.590 6.610 6.560 6.700 683,000 4,525,720 6.6262 2.923 2.915 2.923 2.901 2.963 1,544,334 2.9305 -0.60%
2007-05-21 0 6.650 6.640 6.660 6.640 6.730 467,000 3,118,280 6.6773 2.941 2.937 2.945 2.937 2.976 1,055,935 2.9531 0.00%
2007-05-18 0 6.650 6.640 6.700 6.630 6.880 1,089,000 7,341,942 6.7419 2.941 2.937 2.963 2.932 3.043 2,462,342 2.9817 -3.34%
2007-05-17 0 6.880 6.910 6.920 6.830 7.000 649,480 4,493,480 6.9186 3.043 3.056 3.060 3.021 3.096 1,468,541 3.0598 -1.29%
2007-05-16 0 6.970 6.970 6.980 6.950 7.200 491,000 3,443,220 7.0127 3.083 3.083 3.087 3.074 3.184 1,110,202 3.1014 -0.14%
2007-05-15 0 6.980 6.910 6.990 6.930 7.070 258,000 1,813,210 7.0279 3.087 3.056 3.091 3.065 3.127 583,365 3.1082 -0.29%
2007-05-14 0 7.000 7.000 7.050 7.000 7.120 1,119,000 7,901,830 7.0615 3.096 3.096 3.118 3.096 3.149 2,530,175 3.1230 1.74%
2007-05-11 0 6.880 6.880 6.910 6.840 7.200 880,000 6,082,750 6.9122 3.043 3.043 3.056 3.025 3.184 1,989,771 3.0570 -3.91%
2007-05-10 0 7.160 7.160 7.200 7.030 7.490 505,192 3,649,303 7.2236 3.167 3.167 3.184 3.109 3.313 1,142,291 3.1947 2.87%
2007-05-09 0 6.960 6.950 6.980 6.830 7.000 628,000 4,369,060 6.9571 3.078 3.074 3.087 3.021 3.096 1,419,973 3.0769 1.90%
2007-05-08 0 6.830 6.820 6.830 6.800 6.860 358,000 2,446,420 6.8336 3.021 3.016 3.021 3.007 3.034 809,475 3.0222 0.44%
2007-05-07 0 6.800 6.750 6.780 6.570 6.900 2,069,000 14,044,850 6.7882 3.007 2.985 2.999 2.906 3.052 4,678,223 3.0022 3.19%
2007-05-04 0 6.590 6.580 6.590 6.520 6.590 604,096 3,973,513 6.5776 2.915 2.910 2.915 2.884 2.915 1,365,923 2.9090 0.15%
2007-05-03 0 6.580 6.540 6.580 6.510 6.740 1,573,240 10,367,813 6.5901 2.910 2.892 2.910 2.879 2.981 3,557,258 2.9146 -1.62%
2007-05-02 0 13.60 13.60 13.62 13.38 13.80 1,380,000 18,722,780 13.567 2.958 2.958 2.962 2.910 3.001 6,344,842 2.9509 1.95%
2007-04-30 0 13.34 13.30 13.38 13.34 13.40 493,000 6,592,280 13.372 2.901 2.893 2.910 2.901 2.914 2,266,672 2.9084 0.00%
2007-04-27 0 13.34 13.34 13.36 13.30 13.40 756,692 10,115,113 13.368 2.901 2.901 2.906 2.893 2.914 3,479,052 2.9074 0.45%
2007-04-26 0 13.28 13.28 13.30 13.26 13.56 1,481,127 19,806,739 13.373 2.888 2.888 2.893 2.884 2.949 6,809,795 2.9086 -0.60%
2007-04-25 0 13.36 13.36 13.38 13.36 14.00 2,459,000 32,981,580 13.413 2.906 2.906 2.910 2.906 3.045 11,305,774 2.9172 -0.30%
2007-04-24 0 13.40 13.40 13.42 13.36 13.44 791,000 10,595,680 13.395 2.914 2.914 2.919 2.906 2.923 3,636,790 2.9135 0.00%
2007-04-23 0 13.40 13.38 13.40 13.36 13.50 525,192 7,052,372 13.428 2.914 2.910 2.914 2.906 2.936 2,414,682 2.9206 0.30%
2007-04-20 0 13.36 13.32 13.36 13.10 13.60 1,914,000 25,550,860 13.349 2.906 2.897 2.906 2.849 2.958 8,800,021 2.9035 -0.89%
2007-04-19 0 13.48 13.46 13.48 13.38 13.68 419,000 5,626,940 13.429 2.932 2.928 2.932 2.910 2.975 1,926,441 2.9209 0.15%
2007-04-18 0 13.46 13.44 13.50 13.40 13.70 735,000 9,907,600 13.480 2.928 2.923 2.936 2.914 2.980 3,379,318 2.9318 -0.30%
2007-04-17 0 13.50 13.48 13.50 13.38 13.78 798,144 10,772,164 13.497 2.936 2.932 2.936 2.910 2.997 3,669,636 2.9355 -2.46%
2007-04-16 0 13.84 13.84 13.90 13.46 13.96 713,096 9,845,229 13.806 3.010 3.010 3.023 2.928 3.036 3,278,610 3.0029 2.82%
2007-04-13 0 13.46 13.44 13.54 13.38 14.00 421,000 5,693,260 13.523 2.928 2.923 2.945 2.910 3.045 1,935,637 2.9413 0.60%
2007-04-12 0 13.38 13.38 13.40 13.38 13.50 396,105 5,305,934 13.395 2.910 2.910 2.914 2.910 2.936 1,821,177 2.9135 -0.15%
2007-04-11 0 13.40 13.38 13.42 13.38 13.52 761,355 10,216,935 13.419 2.914 2.910 2.919 2.910 2.941 3,500,491 2.9187 0.15%
2007-04-10 0 13.38 13.42 13.50 13.10 13.52 1,666,288 22,301,394 13.384 2.910 2.919 2.936 2.849 2.941 7,661,112 2.9110 0.00%
2007-04-04 0 13.38 13.38 13.40 13.32 13.98 1,229,144 16,512,553 13.434 2.910 2.910 2.914 2.897 3.041 5,651,250 2.9219 -3.04%
2007-04-03 0 13.80 13.76 13.80 13.80 14.00 570,096 7,953,664 13.951 3.001 2.993 3.001 3.001 3.045 2,621,137 3.0344 -2.95%
2007-04-02 0 14.22 14.10 14.22 14.00 14.50 453,096 6,439,412 14.212 3.093 3.067 3.093 3.045 3.154 2,083,205 3.0911 3.34%
2007-03-30 0 13.76 13.74 13.78 13.72 13.92 471,000 6,520,100 13.843 2.993 2.988 2.997 2.984 3.028 2,165,522 3.0109 1.33%
2007-03-29 0 13.58 13.54 13.58 13.50 13.78 3,483,000 47,317,260 13.585 2.954 2.945 2.954 2.936 2.997 16,013,831 2.9548 -2.02%
2007-03-28 0 13.86 13.82 13.86 13.80 13.94 1,801,000 24,896,264 13.824 3.015 3.006 3.015 3.001 3.032 8,280,479 3.0066 0.00%
2007-03-27 0 13.86 13.80 13.86 13.52 13.86 1,087,000 14,909,200 13.716 3.015 3.001 3.015 2.941 3.015 4,997,713 2.9832 3.59%
2007-03-26 0 13.38 13.38 13.54 13.32 13.54 234,000 3,134,040 13.393 2.910 2.910 2.945 2.897 2.945 1,075,865 2.9130 -0.15%
2007-03-23 0 13.40 13.40 13.70 13.30 13.62 329,096 4,413,386 13.411 2.914 2.914 2.980 2.893 2.962 1,513,089 2.9168 -1.03%
2007-03-22 0 13.54 13.52 13.62 13.30 13.94 2,000,000 27,227,200 13.614 2.945 2.941 2.962 2.893 3.032 9,195,424 2.9610 -0.88%
2007-03-21 0 13.66 13.64 13.68 13.58 13.68 1,173,000 16,081,200 13.709 2.971 2.967 2.975 2.954 2.975 5,393,116 2.9818 -0.15%
2007-03-20 0 13.68 13.64 13.68 13.56 13.72 1,315,000 17,983,745 13.676 2.975 2.967 2.975 2.949 2.984 6,045,991 2.9745 0.15%
2007-03-19 0 13.66 13.66 13.68 13.64 13.76 1,395,000 19,098,380 13.691 2.971 2.971 2.975 2.967 2.993 6,413,808 2.9777 -0.44%
2007-03-16 0 13.72 13.72 13.88 13.70 13.94 156,000 2,140,600 13.722 2.984 2.984 3.019 2.980 3.032 717,243 2.9845 -1.58%
2007-03-15 0 13.94 13.70 13.94 13.50 13.94 138,000 1,890,000 13.696 3.032 2.980 3.032 2.936 3.032 634,484 2.9788 2.50%
2007-03-14 0 13.60 13.50 13.62 13.26 13.60 452,000 6,046,780 13.378 2.958 2.936 2.962 2.884 2.958 2,078,166 2.9097 0.59%
2007-03-13 0 13.52 13.52 13.66 13.52 13.70 874,000 11,802,760 13.504 2.941 2.941 2.971 2.941 2.980 4,018,400 2.9372 0.90%
2007-03-12 0 13.40 13.40 13.92 13.20 13.50 146,000 1,962,640 13.443 2.914 2.914 3.028 2.871 2.936 671,266 2.9238 1.21%
2007-03-09 0 13.24 13.24 13.34 13.20 13.44 163,261 2,177,770 13.339 2.880 2.880 2.901 2.871 2.923 750,627 2.9013 0.91%
2007-03-08 0 13.12 13.08 13.28 12.98 13.38 152,000 2,017,040 13.270 2.854 2.845 2.888 2.823 2.910 698,852 2.8862 0.92%
2007-03-07 0 13.00 13.00 13.06 12.84 13.34 415,384 5,418,430 13.044 2.827 2.827 2.841 2.793 2.901 1,909,816 2.8371 0.93%
2007-03-06 0 12.88 12.84 12.92 12.00 13.24 673,000 8,506,520 12.640 2.801 2.793 2.810 2.610 2.880 3,094,260 2.7491 4.04%
2007-03-05 0 12.38 12.56 12.60 12.20 13.32 374,000 4,687,080 12.532 2.693 2.732 2.740 2.653 2.897 1,719,544 2.7258 -7.34%
2007-03-02 0 13.36 13.36 13.40 13.30 13.50 458,000 6,126,780 13.377 2.906 2.906 2.914 2.893 2.936 2,105,752 2.9095 -1.04%
2007-03-01 0 13.50 13.50 13.52 13.30 14.48 405,096 5,663,750 13.981 2.936 2.936 2.941 2.893 3.149 1,862,515 3.0409 -5.59%
2007-02-28 0 14.30 13.70 14.50 12.50 15.40 702,000 9,596,880 13.671 3.110 2.980 3.154 2.719 3.349 3,227,594 2.9734 4.38%
2007-02-27 0 13.70 13.70 13.78 13.70 14.16 325,000 4,516,100 13.896 2.980 2.980 2.997 2.980 3.080 1,494,256 3.0223 -1.72%
2007-02-26 0 13.94 13.84 13.94 13.80 14.32 221,000 3,107,540 14.061 3.032 3.010 3.032 3.001 3.115 1,016,094 3.0583 -2.79%
2007-02-23 0 14.34 14.34 14.42 14.00 14.48 470,000 6,699,540 14.254 3.119 3.119 3.136 3.045 3.149 2,160,925 3.1003 2.28%
2007-02-22 0 14.02 14.00 14.10 13.50 14.12 388,000 5,414,380 13.955 3.049 3.045 3.067 2.936 3.071 1,783,912 3.0351 3.85%
2007-02-21 0 13.50 13.42 13.80 13.20 13.80 736,048 9,807,148 13.324 2.936 2.919 3.001 2.871 3.001 3,384,137 2.8980 1.81%
2007-02-16 0 13.26 13.26 13.40 13.20 13.56 308,000 4,086,320 13.267 2.884 2.884 2.914 2.871 2.949 1,416,095 2.8856 0.45%
2007-02-15 0 13.20 13.14 13.20 13.12 13.26 499,432 6,579,548 13.174 2.871 2.858 2.871 2.854 2.884 2,296,244 2.8654 0.61%
2007-02-14 0 13.12 13.10 13.12 12.90 13.30 188,144 2,464,015 13.096 2.854 2.849 2.854 2.806 2.893 865,032 2.8485 -1.06%
2007-02-13 0 13.26 13.26 13.30 13.02 13.26 137,000 1,796,720 13.115 2.884 2.884 2.893 2.832 2.884 629,887 2.8525 0.76%
2007-02-12 0 13.16 13.16 13.28 13.00 13.26 129,000 1,694,220 13.133 2.862 2.862 2.888 2.827 2.884 593,105 2.8565 -0.30%
2007-02-09 0 13.20 13.10 13.20 12.96 13.30 366,144 4,799,895 13.109 2.871 2.849 2.871 2.819 2.893 1,683,425 2.8513 -0.60%
2007-02-08 0 13.28 13.28 13.30 12.80 13.32 256,000 3,399,980 13.281 2.888 2.888 2.893 2.784 2.897 1,177,014 2.8886 0.30%
2007-02-07 0 13.24 13.24 13.34 13.10 13.48 253,096 3,355,774 13.259 2.880 2.880 2.901 2.849 2.932 1,163,662 2.8838 0.00%
2007-02-06 0 13.24 13.22 13.30 12.60 13.24 966,144 12,827,809 13.277 2.880 2.875 2.893 2.740 2.880 4,442,052 2.8878 1.85%
2007-02-05 0 13.00 13.00 13.20 12.90 13.56 578,000 7,768,120 13.440 2.827 2.827 2.871 2.806 2.949 2,657,477 2.9231 -4.69%
2007-02-02 0 13.64 13.40 13.64 13.00 13.98 303,480 4,119,883 13.575 2.967 2.914 2.967 2.827 3.041 1,395,314 2.9527 4.12%
2007-02-01 0 13.10 12.80 13.00 13.00 13.20 406,144 5,319,881 13.099 2.849 2.784 2.827 2.827 2.871 1,867,333 2.8489 0.00%
2007-01-31 0 13.10 13.00 13.10 13.04 13.30 537,240 7,050,869 13.124 2.849 2.827 2.849 2.836 2.893 2,470,075 2.8545 -0.15%
2007-01-30 0 13.12 13.06 13.12 12.94 13.18 652,000 8,494,430 13.028 2.854 2.841 2.854 2.814 2.867 2,997,708 2.8336 1.71%
2007-01-29 0 12.90 12.80 12.90 12.72 13.18 427,192 5,495,213 12.864 2.806 2.784 2.806 2.767 2.867 1,964,106 2.7978 -1.53%
2007-01-26 0 13.10 13.10 13.16 12.80 13.30 229,000 3,010,340 13.146 2.849 2.849 2.862 2.784 2.893 1,052,876 2.8592 -3.39%
2007-01-25 0 13.56 13.34 13.56 13.34 13.58 299,000 4,016,920 13.435 2.949 2.901 2.949 2.901 2.954 1,374,716 2.9220 1.19%
2007-01-24 0 13.40 13.32 13.40 13.34 13.48 230,432 3,091,569 13.416 2.914 2.897 2.914 2.901 2.932 1,059,460 2.9181 0.75%
2007-01-23 0 13.30 13.30 13.38 13.28 13.42 59,300 789,750 13.318 2.893 2.893 2.910 2.888 2.919 272,644 2.8966 0.61%
2007-01-22 0 13.22 13.20 13.24 13.12 13.42 963,000 12,784,520 13.276 2.875 2.871 2.880 2.854 2.919 4,427,597 2.8875 -1.34%
2007-01-19 0 13.40 13.12 13.40 13.08 13.48 596,000 7,971,280 13.375 2.914 2.854 2.914 2.845 2.932 2,740,236 2.9090 -0.15%
2007-01-18 0 13.42 13.42 13.48 13.38 13.64 435,192 5,869,379 13.487 2.919 2.919 2.932 2.910 2.967 2,000,887 2.9334 -0.45%
2007-01-17 0 13.48 13.48 13.60 13.30 14.00 388,000 5,259,000 13.554 2.932 2.932 2.958 2.893 3.045 1,783,912 2.9480 -3.85%
2007-01-16 0 14.02 13.92 14.02 13.86 14.02 237,000 3,313,300 13.980 3.049 3.028 3.049 3.015 3.049 1,089,658 3.0407 1.59%
2007-01-15 0 13.80 13.80 13.98 12.52 13.80 629,000 8,474,700 13.473 3.001 3.001 3.041 2.723 3.001 2,891,961 2.9304 10.58%
2007-01-12 0 12.48 12.46 12.48 12.30 12.70 210,288 2,628,892 12.501 2.714 2.710 2.714 2.675 2.762 966,844 2.7190 2.13%
2007-01-11 0 12.22 12.26 12.46 12.12 12.50 132,000 1,610,140 12.198 2.658 2.667 2.710 2.636 2.719 606,898 2.6531 0.83%
2007-01-10 0 12.12 12.12 12.14 11.94 12.24 276,000 3,333,220 12.077 2.636 2.636 2.640 2.597 2.662 1,268,968 2.6267 -0.98%
2007-01-09 0 12.24 12.16 12.24 11.88 12.50 102,240 1,247,414 12.201 2.662 2.645 2.662 2.584 2.719 470,070 2.6537 2.86%
2007-01-08 0 11.90 11.90 11.96 11.80 12.08 422,000 5,027,920 11.915 2.588 2.588 2.601 2.566 2.627 1,940,234 2.5914 -1.65%
2007-01-05 0 12.10 12.06 12.10 12.02 12.40 418,000 5,056,260 12.096 2.632 2.623 2.632 2.614 2.697 1,921,844 2.6309 0.67%
2007-01-04 0 12.02 12.02 12.10 12.00 12.18 881,200 10,606,744 12.037 2.614 2.614 2.632 2.610 2.649 4,051,504 2.6180 0.00%
2007-01-03 0 12.02 11.96 12.02 11.78 12.02 596,000 7,039,760 11.812 2.614 2.601 2.614 2.562 2.614 2,740,236 2.5690 0.84%
2007-01-02 0 11.92 11.86 11.92 11.50 11.98 425,096 5,045,279 11.869 2.593 2.580 2.593 2.501 2.606 1,954,469 2.5814 0.51%
2006-12-29 0 11.86 11.70 11.86 11.12 11.88 557,000 6,354,640 11.409 2.580 2.545 2.580 2.419 2.584 2,560,926 2.4814 5.14%
2006-12-28 0 11.28 11.12 11.28 11.20 11.30 239,096 2,695,245 11.273 2.453 2.419 2.453 2.436 2.458 1,099,295 2.4518 0.36%
2006-12-27 0 11.24 11.14 11.24 11.16 11.30 296,240 3,321,488 11.212 2.445 2.423 2.445 2.427 2.458 1,362,026 2.4386 0.36%
2006-12-22 0 11.20 11.16 11.18 10.90 11.64 1,092,000 12,059,980 11.044 2.436 2.427 2.432 2.371 2.532 5,020,701 2.4021 2.75%
2006-12-21 0 10.90 10.90 10.94 10.52 10.94 1,000,000 10,895,720 10.896 2.371 2.371 2.379 2.288 2.379 4,597,712 2.3698 1.87%
2006-12-20 0 10.70 10.70 10.76 10.30 10.82 235,000 2,514,280 10.699 2.327 2.327 2.340 2.240 2.353 1,080,462 2.3270 -1.11%
2006-12-19 0 10.82 10.80 10.82 10.78 10.86 414,000 4,473,400 10.805 2.353 2.349 2.353 2.345 2.362 1,903,453 2.3502 -0.92%
2006-12-18 0 10.92 10.82 10.94 10.76 11.00 247,048 2,691,697 10.895 2.375 2.353 2.379 2.340 2.392 1,135,856 2.3698 1.30%
2006-12-15 0 10.78 10.72 10.78 10.70 10.80 552,048 5,917,698 10.720 2.345 2.332 2.345 2.327 2.349 2,538,158 2.3315 1.51%
2006-12-14 0 10.62 10.62 10.64 10.60 10.70 734,192 7,786,795 10.606 2.310 2.310 2.314 2.305 2.327 3,375,603 2.3068 0.19%
2006-12-13 0 10.60 10.60 10.66 10.56 10.70 1,369,000 14,567,320 10.641 2.305 2.305 2.319 2.297 2.327 6,294,268 2.3144 -0.93%
2006-12-12 0 10.70 10.68 10.72 10.60 10.80 845,048 9,057,860 10.719 2.327 2.323 2.332 2.305 2.349 3,885,287 2.3313 -0.93%
2006-12-11 0 10.80 10.76 10.78 10.34 10.86 617,000 6,570,380 10.649 2.349 2.340 2.345 2.249 2.362 2,836,788 2.3161 4.45%
2006-12-08 0 10.34 10.30 10.34 10.20 10.50 1,012,000 10,468,020 10.344 2.249 2.240 2.249 2.218 2.284 4,652,884 2.2498 -1.52%
2006-12-07 0 10.50 10.50 10.64 10.34 10.60 364,000 3,796,360 10.430 2.284 2.284 2.314 2.249 2.305 1,673,567 2.2684 -0.76%
2006-12-06 0 10.58 10.58 10.60 10.48 10.90 26,592,288 281,887,353 10.600 2.301 2.301 2.305 2.279 2.371 122,263,679 2.3056 -3.82%
2006-12-05 0 11.00 10.94 11.00 10.42 11.10 501,048 5,453,924 10.885 2.392 2.379 2.392 2.266 2.414 2,303,674 2.3675 3.97%
2006-12-04 0 10.58 10.56 10.60 10.48 10.60 30,908 326,043 10.549 2.301 2.297 2.305 2.279 2.305 142,106 2.2944 -0.19%
2006-12-01 0 10.60 10.60 10.70 10.40 10.76 257,000 2,737,460 10.652 2.305 2.305 2.327 2.262 2.340 1,181,612 2.3167 0.76%
2006-11-30 0 10.52 10.52 10.58 10.40 10.80 235,000 2,475,180 10.533 2.288 2.288 2.301 2.262 2.349 1,080,462 2.2909 0.77%
2006-11-29 0 10.44 10.44 10.48 10.38 10.62 305,000 3,202,780 10.501 2.271 2.271 2.279 2.258 2.310 1,402,302 2.2839 -1.51%
2006-11-28 0 10.60 10.58 10.60 10.60 10.68 209,000 2,220,000 10.622 2.305 2.301 2.305 2.305 2.323 960,922 2.3103 -1.85%
2006-11-27 0 10.80 10.70 10.80 10.60 10.80 143,000 1,532,280 10.715 2.349 2.327 2.349 2.305 2.349 657,473 2.3306 0.00%
2006-11-24 0 10.80 10.78 10.80 10.80 11.20 371,000 4,047,102 10.909 2.349 2.345 2.349 2.349 2.436 1,705,751 2.3726 0.00%
2006-11-23 0 10.80 10.76 10.80 10.14 11.00 463,000 4,899,640 10.582 2.349 2.340 2.349 2.205 2.392 2,128,741 2.3017 6.09%
2006-11-22 0 10.18 10.18 10.20 10.16 10.50 328,192 3,375,809 10.286 2.214 2.214 2.218 2.210 2.284 1,508,932 2.2372 -1.17%
2006-11-21 0 10.30 10.26 10.30 10.28 10.40 233,000 2,405,660 10.325 2.240 2.232 2.240 2.236 2.262 1,071,267 2.2456 -0.96%
2006-11-20 0 10.40 10.30 10.40 10.40 10.66 236,000 2,487,540 10.540 2.262 2.240 2.262 2.262 2.319 1,085,060 2.2925 -1.70%
2006-11-17 0 10.58 10.58 10.60 10.50 10.60 259,000 2,734,480 10.558 2.301 2.301 2.305 2.284 2.305 1,190,807 2.2963 0.57%
2006-11-16 0 10.52 10.42 10.52 10.38 10.58 961,000 10,011,180 10.417 2.288 2.266 2.288 2.258 2.301 4,418,401 2.2658 0.00%
2006-11-15 0 10.52 10.52 10.60 10.40 10.54 506,000 5,302,518 10.479 2.288 2.288 2.305 2.262 2.292 2,326,442 2.2792 0.77%
2006-11-14 0 10.44 10.36 10.44 10.22 10.46 169,900 1,768,293 10.408 2.271 2.253 2.271 2.223 2.275 781,151 2.2637 -0.19%
2006-11-13 0 10.46 10.40 10.46 10.38 10.54 105,000 1,097,980 10.457 2.275 2.262 2.275 2.258 2.292 482,760 2.2744 -0.76%
2006-11-10 0 10.54 10.44 10.54 10.20 10.70 498,000 5,196,440 10.435 2.292 2.271 2.292 2.218 2.327 2,289,661 2.2695 2.33%
2006-11-09 0 10.30 10.28 10.30 10.22 10.60 490,000 5,078,880 10.365 2.240 2.236 2.240 2.223 2.305 2,252,879 2.2544 0.00%
2006-11-08 0 10.30 10.28 10.30 10.20 10.32 323,000 3,319,520 10.277 2.240 2.236 2.240 2.218 2.245 1,485,061 2.2353 0.39%
2006-11-07 0 10.26 10.24 10.26 10.24 10.70 1,036,000 10,735,200 10.362 2.232 2.227 2.232 2.227 2.327 4,763,230 2.2538 -4.11%
2006-11-06 0 10.70 10.50 10.70 10.16 10.70 698,000 7,320,500 10.488 2.327 2.284 2.327 2.210 2.327 3,209,203 2.2811 5.31%
2006-11-03 0 10.16 10.12 10.16 10.12 10.20 1,239,000 12,565,843 10.142 2.210 2.201 2.210 2.201 2.218 5,696,565 2.2059 0.20%
2006-11-02 0 10.14 10.12 10.16 10.06 10.36 2,042,000 20,911,853 10.241 2.205 2.201 2.210 2.188 2.253 9,388,528 2.2274 -2.12%
2006-11-01 0 10.36 10.20 10.36 10.28 10.36 210,000 2,171,220 10.339 2.253 2.218 2.253 2.236 2.253 965,519 2.2488 1.57%
2006-10-31 0 10.20 10.20 10.24 10.06 10.36 207,000 2,115,680 10.221 2.218 2.218 2.227 2.188 2.253 951,726 2.2230 -0.20%
2006-10-27 0 10.22 10.08 10.22 10.00 10.26 206,000 2,086,960 10.131 2.223 2.192 2.223 2.175 2.232 947,129 2.2035 2.00%
2006-10-26 0 10.02 10.02 10.10 9.950 10.04 1,029,000 10,298,610 10.008 2.179 2.179 2.197 2.164 2.184 4,731,046 2.1768 0.40%
2006-10-25 0 9.980 9.980 10.00 9.950 10.18 340,600 3,398,646 9.9784 2.171 2.171 2.175 2.164 2.214 1,565,981 2.1703 0.00%
2006-10-24 0 9.980 9.960 10.00 9.960 10.20 413,000 4,130,120 10.000 2.171 2.166 2.175 2.166 2.218 1,898,855 2.1751 -0.40%
2006-10-23 0 10.02 9.970 10.04 9.970 10.54 1,390,000 13,971,180 10.051 2.179 2.168 2.184 2.168 2.292 6,390,820 2.1861 -4.93%
2006-10-20 0 10.54 10.50 10.54 10.08 10.60 214,000 2,211,240 10.333 2.292 2.284 2.292 2.192 2.305 983,910 2.2474 3.54%
2006-10-19 0 10.18 10.18 10.20 10.06 10.20 162,000 1,637,000 10.105 2.214 2.214 2.218 2.188 2.218 744,829 2.1978 -0.20%
2006-10-18 0 10.20 10.20 10.22 10.08 10.30 49,000 501,600 10.237 2.218 2.218 2.223 2.192 2.240 225,288 2.2265 -1.16%
2006-10-17 0 10.32 10.30 10.32 10.30 10.54 423,274 4,404,359 10.405 2.245 2.240 2.245 2.240 2.292 1,946,092 2.2632 0.19%
2006-10-16 0 10.30 10.26 10.30 10.04 10.48 940,000 9,642,494 10.258 2.240 2.232 2.240 2.184 2.279 4,321,849 2.2311 0.19%
2006-10-13 0 10.28 10.16 10.28 10.02 10.32 3,578,000 36,270,782 10.137 2.236 2.210 2.236 2.179 2.245 16,450,613 2.2048 0.98%
2006-10-12 0 10.18 10.18 10.26 9.900 10.30 1,097,000 11,045,850 10.069 2.214 2.214 2.232 2.153 2.240 5,043,690 2.1900 2.00%
2006-10-11 0 9.980 9.960 9.990 9.800 10.20 357,000 3,539,590 9.9148 2.171 2.166 2.173 2.131 2.218 1,641,383 2.1565 -2.35%
2006-10-10 0 10.22 10.18 10.22 10.18 10.22 231,000 2,360,520 10.219 2.223 2.214 2.223 2.214 2.223 1,062,071 2.2226 0.00%
2006-10-09 0 10.22 10.18 10.22 10.06 10.22 611,000 6,209,620 10.163 2.223 2.214 2.223 2.188 2.223 2,809,202 2.2105 1.59%
2006-10-06 0 10.06 10.06 10.10 10.06 10.18 174,000 1,759,100 10.110 2.188 2.188 2.197 2.188 2.214 800,002 2.1989 -1.37%
2006-10-05 0 10.20 10.20 10.22 10.06 10.32 347,000 3,532,780 10.181 2.218 2.218 2.223 2.188 2.245 1,595,406 2.2143 -1.16%
2006-10-04 0 10.32 10.30 10.32 10.20 10.32 7,250,500 74,520,220 10.278 2.245 2.240 2.245 2.218 2.245 33,335,710 2.2354 0.98%
2006-10-03 0 10.22 10.20 10.24 9.750 10.24 4,759,100 48,291,094 10.147 2.223 2.218 2.227 2.121 2.227 21,880,971 2.2070 4.07%
2006-09-29 0 9.820 9.820 9.880 9.820 10.00 143,000 1,405,250 9.8269 2.136 2.136 2.149 2.136 2.175 657,473 2.1374 -1.11%
2006-09-28 0 9.930 9.860 9.930 9.350 9.930 1,163,000 11,186,830 9.6189 2.160 2.145 2.160 2.034 2.160 5,347,139 2.0921 2.58%
2006-09-27 0 9.680 9.680 9.690 9.650 9.690 547,000 5,296,060 9.6820 2.105 2.105 2.108 2.099 2.108 2,514,948 2.1058 0.31%
2006-09-26 0 9.650 9.650 9.670 9.600 9.700 531,000 5,125,730 9.6530 2.099 2.099 2.103 2.088 2.110 2,441,385 2.0995 -0.52%
2006-09-25 0 9.700 9.700 9.710 9.650 9.710 157,000 1,519,420 9.6778 2.110 2.110 2.112 2.099 2.112 721,841 2.1049 0.10%
2006-09-22 0 9.690 9.660 9.740 9.660 9.820 123,000 1,193,280 9.7015 2.108 2.101 2.118 2.101 2.136 565,519 2.1101 -1.32%
2006-09-21 0 9.820 9.800 9.840 9.810 9.880 837,000 8,220,010 9.8208 2.136 2.131 2.140 2.134 2.149 3,848,285 2.1360 -0.10%
2006-09-20 0 9.830 9.800 9.830 9.700 9.900 200,000 1,961,810 9.8091 2.138 2.131 2.138 2.110 2.153 919,542 2.1335 0.41%
2006-09-19 0 9.790 9.660 9.850 9.580 9.850 350,000 3,372,690 9.6363 2.129 2.101 2.142 2.084 2.142 1,609,199 2.0959 0.72%
2006-09-18 0 9.720 9.670 9.720 9.720 9.790 137,000 1,335,660 9.7493 2.114 2.103 2.114 2.114 2.129 629,887 2.1205 0.00%
2006-09-15 0 9.720 9.720 9.750 9.650 9.740 123,000 1,190,530 9.6791 2.114 2.114 2.121 2.099 2.118 565,519 2.1052 0.41%
2006-09-14 0 9.680 9.680 9.700 9.670 9.740 51,000 494,660 9.6992 2.105 2.105 2.110 2.103 2.118 234,483 2.1096 -0.21%
2006-09-13 0 9.700 9.700 9.720 9.650 9.720 93,000 900,850 9.6866 2.110 2.110 2.114 2.099 2.114 427,587 2.1068 0.52%
2006-09-12 0 9.650 9.650 9.760 9.610 9.860 113,000 1,099,910 9.7337 2.099 2.099 2.123 2.090 2.145 519,541 2.1171 -2.13%
2006-09-11 0 9.860 9.620 9.860 9.500 9.860 175,000 1,697,700 9.7011 2.145 2.092 2.145 2.066 2.145 804,600 2.1100 3.57%
2006-09-08 0 9.520 9.490 9.520 9.490 9.520 176,000 1,673,120 9.5064 2.071 2.064 2.071 2.064 2.071 809,197 2.0676 0.00%
2006-09-07 0 9.520 9.510 9.530 9.450 9.630 33,000 313,520 9.5006 2.071 2.068 2.073 2.055 2.095 151,724 2.0664 -1.04%
2006-09-06 0 9.620 9.590 9.630 9.570 9.680 328,000 3,155,740 9.6212 2.092 2.086 2.095 2.081 2.105 1,508,049 2.0926 -0.31%
2006-09-05 0 9.650 9.650 9.680 9.540 9.670 503,000 4,845,180 9.6326 2.099 2.099 2.105 2.075 2.103 2,312,649 2.0951 0.73%
2006-09-04 0 9.580 9.530 9.630 9.140 9.700 454,000 4,301,690 9.4751 2.084 2.073 2.095 1.988 2.110 2,087,361 2.0608 5.04%
2006-09-01 0 9.120 9.120 9.140 9.050 9.150 421,000 3,834,284 9.1076 1.984 1.984 1.988 1.968 1.990 1,935,637 1.9809 0.22%
2006-08-31 0 9.100 9.090 9.100 8.950 9.300 520,000 4,736,940 9.1095 1.979 1.977 1.979 1.947 2.023 2,390,810 1.9813 -0.55%
2006-08-30 0 9.150 9.120 9.150 9.000 9.150 627,000 5,707,690 9.1032 1.990 1.984 1.990 1.957 1.990 2,882,765 1.9799 0.00%
2006-08-29 0 9.150 9.110 9.180 9.100 9.290 460,000 4,242,950 9.2238 1.990 1.981 1.997 1.979 2.021 2,114,947 2.0062 -0.33%
2006-08-28 0 9.180 9.160 9.180 9.000 9.190 114,000 1,037,730 9.1029 1.997 1.992 1.997 1.957 1.999 524,139 1.9799 0.44%
2006-08-25 0 9.140 9.160 9.180 9.010 9.140 289,000 2,626,170 9.0871 1.988 1.992 1.997 1.960 1.988 1,328,739 1.9764 0.33%
2006-08-24 0 9.110 9.080 9.110 9.000 9.110 283,000 2,571,900 9.0880 1.981 1.975 1.981 1.957 1.981 1,301,152 1.9766 0.00%
2006-08-23 0 9.110 9.080 9.120 9.100 9.130 73,000 665,250 9.1130 1.981 1.975 1.984 1.979 1.986 335,633 1.9821 -0.33%
2006-08-22 0 9.140 9.130 9.140 8.970 9.160 854,000 7,761,980 9.0890 1.988 1.986 1.988 1.951 1.992 3,926,446 1.9768 1.56%
2006-08-21 0 9.000 8.990 9.000 8.900 9.020 540,000 4,847,840 8.9775 1.957 1.955 1.957 1.936 1.962 2,482,764 1.9526 0.00%
2006-08-18 0 9.000 8.990 9.000 8.930 9.010 1,176,000 10,485,400 8.9162 1.957 1.955 1.957 1.942 1.960 5,406,909 1.9393 0.00%
2006-08-17 0 9.000 8.990 9.000 8.960 9.000 163,000 1,465,273 8.9894 1.957 1.955 1.957 1.949 1.957 749,427 1.9552 0.00%
2006-08-16 0 9.000 9.000 9.010 8.900 9.050 687,000 6,179,090 8.9943 1.957 1.957 1.960 1.936 1.968 3,158,628 1.9563 0.78%
2006-08-15 0 8.930 8.900 8.940 8.860 9.000 862,000 7,751,840 8.9929 1.942 1.936 1.944 1.927 1.957 3,963,228 1.9559 -0.78%
2006-08-14 0 9.000 8.980 9.000 8.950 9.030 505,000 4,542,230 8.9945 1.957 1.953 1.957 1.947 1.964 2,321,845 1.9563 0.56%
2006-08-11 0 8.950 8.980 8.990 8.910 8.990 1,066,000 9,509,926 8.9211 1.947 1.953 1.955 1.938 1.955 4,901,161 1.9403 0.56%
2006-08-10 0 8.900 8.900 8.950 8.890 8.970 1,593,000 14,181,800 8.9026 1.936 1.936 1.947 1.934 1.951 7,324,155 1.9363 -1.00%
2006-08-09 0 8.990 8.970 8.990 8.700 8.990 74,000 658,500 8.8986 1.955 1.951 1.955 1.892 1.955 340,231 1.9355 2.16%
2006-08-08 0 8.800 8.750 8.800 8.780 8.900 109,000 963,940 8.8435 1.914 1.903 1.914 1.910 1.936 501,151 1.9235 0.00%
2006-08-07 0 8.800 8.750 8.850 8.800 8.810 16,000 140,850 8.8031 1.914 1.903 1.925 1.914 1.916 73,563 1.9147 0.00%
2006-08-04 0 8.800 8.750 8.890 8.720 9.060 138,000 1,237,950 8.9707 1.914 1.903 1.934 1.897 1.971 634,484 1.9511 -1.12%
2006-08-03 0 8.900 8.900 8.940 8.800 8.900 146,000 1,295,010 8.8699 1.936 1.936 1.944 1.914 1.936 671,266 1.9292 1.95%
2006-08-02 0 8.730 8.730 8.760 8.730 8.840 1,057,518 9,305,213 8.7991 1.899 1.899 1.905 1.899 1.923 4,862,163 1.9138 -0.34%
2006-08-01 0 8.760 8.760 8.800 8.670 8.870 209,000 1,841,000 8.8086 1.905 1.905 1.914 1.886 1.929 960,922 1.9159 -0.34%
2006-07-31 0 8.790 8.750 8.790 8.690 8.880 845,000 7,387,660 8.7428 1.912 1.903 1.912 1.890 1.931 3,885,067 1.9016 -1.01%
2006-07-28 0 8.880 8.690 8.880 8.700 8.880 87,000 766,456 8.8098 1.931 1.890 1.931 1.892 1.931 400,001 1.9161 1.02%
2006-07-27 0 8.790 8.750 8.790 8.750 9.000 54,000 476,340 8.8211 1.912 1.903 1.912 1.903 1.957 248,276 1.9186 -0.11%
2006-07-26 0 8.800 8.810 8.820 8.700 8.820 51,000 446,630 8.7575 1.914 1.916 1.918 1.892 1.918 234,483 1.9047 0.92%
2006-07-25 0 8.720 8.700 8.720 8.700 8.770 120,000 1,047,090 8.7258 1.897 1.892 1.897 1.892 1.907 551,725 1.8978 -0.80%
2006-07-24 0 8.790 8.650 8.790 8.450 8.790 60,000 514,890 8.5815 1.912 1.881 1.912 1.838 1.912 275,863 1.8665 -0.11%
2006-07-21 0 8.800 8.700 8.800 8.450 8.800 315,000 2,711,200 8.6070 1.914 1.892 1.914 1.838 1.914 1,448,279 1.8720 2.92%
2006-07-20 0 8.550 8.500 8.550 8.500 8.550 444,000 3,728,950 8.3985 1.860 1.849 1.860 1.849 1.860 2,041,384 1.8267 2.40%
2006-07-19 0 8.350 8.300 8.350 8.300 8.350 64,000 532,450 8.3195 1.816 1.805 1.816 1.805 1.816 294,254 1.8095 0.00%
2006-07-18 0 8.350 8.300 8.350 8.200 8.450 2,054,000 17,089,250 8.3200 1.816 1.805 1.816 1.783 1.838 9,443,700 1.8096 0.00%
2006-07-17 0 8.350 8.300 8.400 8.100 8.500 923,000 7,640,800 8.2782 1.816 1.805 1.827 1.762 1.849 4,243,688 1.8005 -1.76%
2006-07-14 0 8.500 8.400 8.500 8.200 8.500 1,277,000 10,894,944 8.5317 1.849 1.827 1.849 1.783 1.849 5,871,278 1.8556 -1.16%
2006-07-13 0 8.600 8.550 8.650 8.500 8.700 283,000 2,420,850 8.5542 1.870 1.860 1.881 1.849 1.892 1,301,152 1.8605 -1.15%
2006-07-12 0 8.700 8.700 8.750 8.700 8.900 150,000 1,319,000 8.7933 1.892 1.892 1.903 1.892 1.936 689,657 1.9125 -1.69%
2006-07-11 0 8.850 8.850 8.900 8.800 9.000 1,452,000 12,862,900 8.8587 1.925 1.925 1.936 1.914 1.957 6,675,878 1.9268 0.57%
2006-07-10 0 8.800 8.800 8.850 8.700 8.900 63,000 555,050 8.8103 1.914 1.914 1.925 1.892 1.936 289,656 1.9162 1.15%
2006-07-07 0 8.700 8.650 8.750 8.650 8.900 524,000 4,591,100 8.7616 1.892 1.881 1.903 1.881 1.936 2,409,201 1.9057 -2.25%
2006-07-06 0 8.900 8.850 8.900 8.900 9.000 114,000 1,016,900 8.9202 1.936 1.925 1.936 1.936 1.957 524,139 1.9401 -0.56%
2006-07-05 0 8.950 8.900 8.950 8.900 9.100 89,000 798,550 8.9725 1.947 1.936 1.947 1.936 1.979 409,196 1.9515 -0.56%
2006-07-04 0 9.000 8.900 9.050 8.900 9.050 383,000 3,430,550 8.9570 1.957 1.936 1.968 1.936 1.968 1,760,924 1.9482 1.69%
2006-07-03 0 8.850 8.850 8.900 8.850 9.050 672,000 6,009,150 8.9422 1.925 1.925 1.936 1.925 1.968 3,089,662 1.9449 -0.56%
2006-06-30 0 8.900 8.850 8.900 8.700 8.950 249,000 2,208,700 8.8703 1.936 1.925 1.936 1.892 1.947 1,144,830 1.9293 2.89%
2006-06-29 0 8.650 8.650 8.750 8.600 8.750 70,000 607,150 8.6736 1.881 1.881 1.903 1.870 1.903 321,840 1.8865 0.58%
2006-06-28 0 8.600 8.600 8.650 8.500 8.700 79,000 680,500 8.6139 1.870 1.870 1.881 1.849 1.892 363,219 1.8735 -1.15%
2006-06-27 0 8.700 8.650 8.700 8.650 8.750 133,000 1,157,900 8.7060 1.892 1.881 1.892 1.881 1.903 611,496 1.8936 -1.14%
2006-06-26 0 8.800 8.550 8.800 8.400 8.800 253,000 2,154,150 8.5144 1.914 1.860 1.914 1.827 1.914 1,163,221 1.8519 3.53%
2006-06-23 0 8.500 8.450 8.500 8.350 8.500 213,000 1,791,650 8.4115 1.849 1.838 1.849 1.816 1.849 979,313 1.8295 0.00%
2006-06-22 0 8.500 8.450 8.550 8.450 8.550 81,000 687,900 8.4926 1.849 1.838 1.860 1.838 1.860 372,415 1.8471 0.00%
2006-06-21 0 8.500 8.500 8.600 8.400 8.600 334,000 2,838,500 8.4985 1.849 1.849 1.870 1.827 1.870 1,535,636 1.8484 0.59%
2006-06-20 0 8.450 8.400 8.450 8.250 8.700 1,904,000 15,927,900 8.3655 1.838 1.827 1.838 1.794 1.892 8,754,043 1.8195 -3.98%
2006-06-19 0 8.800 8.700 8.800 8.450 8.950 884,000 7,706,900 8.7182 1.914 1.892 1.914 1.838 1.947 4,064,377 1.8962 1.73%
2006-06-16 0 8.650 8.500 8.550 8.500 8.650 1,137,000 9,720,300 8.5491 1.881 1.849 1.860 1.849 1.881 5,227,598 1.8594 1.17%
2006-06-15 0 8.550 8.500 8.550 8.450 9.000 452,000 3,886,850 8.5992 1.860 1.849 1.860 1.838 1.957 2,078,166 1.8703 -1.16%
2006-06-14 0 8.650 8.550 8.650 8.350 8.750 1,285,000 10,963,350 8.5318 1.881 1.860 1.881 1.816 1.903 5,908,060 1.8557 1.17%
2006-06-13 0 8.550 8.550 8.650 8.450 8.800 271,000 2,307,500 8.5148 1.860 1.860 1.881 1.838 1.914 1,245,980 1.8520 -3.39%
2006-06-12 0 8.850 8.800 8.850 8.750 9.050 382,000 3,389,550 8.8732 1.925 1.914 1.925 1.903 1.968 1,756,326 1.9299 -0.56%
2006-06-09 0 8.900 8.800 8.850 8.500 9.050 1,650,000 14,562,000 8.8255 1.936 1.914 1.925 1.849 1.968 7,586,225 1.9195 -1.11%
2006-06-08 0 9.000 8.900 9.100 8.850 9.100 226,000 2,032,950 8.9954 1.957 1.936 1.979 1.925 1.979 1,039,083 1.9565 -1.64%
2006-06-07 0 9.150 9.150 9.350 9.150 9.350 77,000 714,200 9.2753 1.990 1.990 2.034 1.990 2.034 354,024 2.0174 -3.17%
2006-06-06 0 9.450 9.350 9.450 9.300 9.500 420,000 3,959,500 9.4274 2.055 2.034 2.055 2.023 2.066 1,931,039 2.0505 0.00%
2006-06-05 0 9.450 9.350 9.450 9.400 9.600 60,000 569,350 9.4892 2.055 2.034 2.055 2.044 2.088 275,863 2.0639 -0.53%
2006-06-02 0 9.500 9.500 9.650 9.500 9.700 581,000 5,592,450 9.6256 2.066 2.066 2.099 2.066 2.110 2,671,271 2.0936 -1.55%
2006-06-01 0 9.650 9.500 9.650 9.400 9.700 317,000 3,025,072 9.5428 2.099 2.066 2.099 2.044 2.110 1,457,475 2.0756 1.58%
2006-05-30 0 9.500 9.350 9.500 9.300 9.500 673,000 6,297,963 9.3580 2.066 2.034 2.066 2.023 2.066 3,094,260 2.0354 0.53%
2006-05-29 0 9.450 9.350 9.450 9.250 9.600 2,081,000 19,266,550 9.2583 2.055 2.034 2.055 2.012 2.088 9,567,838 2.0137 2.16%
2006-05-26 0 9.250 9.200 9.300 9.100 9.850 486,000 4,534,550 9.3303 2.012 2.001 2.023 1.979 2.142 2,234,488 2.0293 -1.60%
2006-05-25 0 9.400 9.400 9.450 9.350 9.700 59,000 556,700 9.4356 2.044 2.044 2.055 2.034 2.110 271,265 2.0522 -3.59%
2006-05-24 0 9.750 9.650 9.750 9.550 9.750 298,000 2,877,900 9.6574 2.121 2.099 2.121 2.077 2.121 1,370,118 2.1005 2.63%
2006-05-23 0 9.500 9.450 9.500 9.350 9.750 1,005,000 9,480,400 9.4332 2.066 2.055 2.066 2.034 2.121 4,620,700 2.0517 0.53%
2006-05-22 0 9.450 9.400 9.450 9.400 9.950 443,000 4,216,650 9.5184 2.055 2.044 2.055 2.044 2.164 2,036,786 2.0702 -3.57%
2006-05-19 0 9.800 9.750 9.850 9.750 10.35 448,000 4,553,900 10.165 2.131 2.121 2.142 2.121 2.251 2,059,775 2.2109 -4.39%
2006-05-18 0 10.25 10.20 10.35 9.650 10.75 631,000 6,456,700 10.232 2.229 2.218 2.251 2.099 2.338 2,901,156 2.2256 0.00%
2006-05-17 0 10.25 10.05 10.30 9.650 10.40 378,492 3,818,825 10.090 2.229 2.186 2.240 2.099 2.262 1,740,197 2.1945 3.54%
2006-05-16 0 9.900 9.600 9.900 9.450 10.00 1,261,000 12,364,750 9.8055 2.153 2.088 2.153 2.055 2.175 5,797,715 2.1327 -1.00%
2006-05-15 0 10.00 9.950 10.00 9.500 10.30 754,750 7,380,350 9.7785 2.175 2.164 2.175 2.066 2.240 3,470,123 2.1268 2.04%
2006-05-12 0 9.800 9.800 9.900 9.700 10.10 349,000 3,467,550 9.9357 2.131 2.131 2.153 2.110 2.197 1,604,601 2.1610 -4.85%
2006-05-11 0 10.30 10.30 10.40 10.30 10.60 664,565 6,921,913 10.416 2.240 2.240 2.262 2.240 2.305 3,055,478 2.2654 -0.96%
2006-05-10 0 10.40 10.40 10.50 10.30 10.65 919,600 9,555,730 10.391 2.262 2.262 2.284 2.240 2.316 4,228,056 2.2601 5.58%
2006-05-09 0 9.850 9.750 9.850 9.800 10.05 633,000 6,280,050 9.9211 2.142 2.121 2.142 2.131 2.186 2,910,352 2.1578 -0.51%
2006-05-08 0 9.900 9.850 9.900 9.450 9.900 311,400 3,042,470 9.7703 2.153 2.142 2.153 2.055 2.153 1,431,727 2.1250 4.76%
2006-05-04 0 9.450 9.350 9.450 9.400 9.550 273,000 2,579,950 9.4504 2.055 2.034 2.055 2.044 2.077 1,255,175 2.0554 2.16%
2006-05-03 0 9.250 9.400 9.450 9.250 9.450 105,000 980,700 9.3400 2.012 2.044 2.055 2.012 2.055 482,760 2.0314 0.00%
2006-05-02 0 9.250 9.250 9.700 9.200 9.400 504,000 4,648,400 9.2230 2.012 2.012 2.110 2.001 2.044 2,317,247 2.0060 0.54%
2006-04-28 0 9.200 9.100 9.200 8.500 9.200 611,000 5,567,350 9.1119 2.001 1.979 2.001 1.849 2.001 2,809,202 1.9818 0.00%
2006-04-27 0 9.200 9.100 9.200 9.050 9.200 798,350 7,234,408 9.0617 2.001 1.979 2.001 1.968 2.001 3,670,583 1.9709 2.22%
2006-04-26 0 9.000 8.800 9.000 8.600 9.000 355,000 3,116,750 8.7796 1.957 1.914 1.957 1.870 1.957 1,632,188 1.9096 1.12%
2006-04-25 0 8.900 8.750 8.900 8.600 9.050 205,000 1,790,300 8.7332 1.936 1.903 1.936 1.870 1.968 942,531 1.8995 -1.66%
2006-04-24 0 9.050 8.900 9.050 8.650 9.100 136,000 1,220,247 8.9724 1.968 1.936 1.968 1.881 1.979 625,289 1.9515 1.94%
2006-04-21 0 9.100 8.900 9.100 8.850 9.350 119,000 1,086,400 9.1294 1.931 1.889 1.931 1.878 1.984 560,815 1.9372 2.82%
2006-04-20 0 8.850 8.800 8.850 8.850 9.100 302,000 2,712,950 8.9833 1.878 1.867 1.878 1.878 1.931 1,423,246 1.9062 -5.85%
2006-04-19 0 9.400 9.100 9.450 9.000 9.400 517,000 4,773,100 9.2323 1.995 1.931 2.005 1.910 1.995 2,436,483 1.9590 5.62%
2006-04-18 0 8.900 8.900 9.300 8.800 9.200 371,000 3,341,734 9.0074 1.889 1.889 1.973 1.867 1.952 1,748,424 1.9113 0.00%
2006-04-13 0 8.900 8.800 8.900 8.800 8.950 101,000 899,200 8.9030 1.889 1.867 1.889 1.867 1.899 475,986 1.8891 0.00%
2006-04-12 0 8.900 8.750 8.900 8.650 9.000 108,000 949,050 8.7875 1.889 1.857 1.889 1.835 1.910 508,975 1.8646 0.56%
2006-04-11 0 8.850 8.850 8.900 8.800 9.000 328,000 2,919,300 8.9003 1.878 1.878 1.889 1.867 1.910 1,545,777 1.8886 0.57%
2006-04-10 0 8.800 8.700 8.800 8.600 8.800 256,000 2,237,300 8.7395 1.867 1.846 1.867 1.825 1.867 1,206,460 1.8544 0.00%
2006-04-07 0 8.800 8.800 8.850 8.550 9.000 935,000 8,233,100 8.8055 1.867 1.867 1.878 1.814 1.910 4,406,406 1.8684 2.92%
2006-04-06 0 8.550 8.550 8.600 8.200 8.800 993,000 8,489,050 8.5489 1.814 1.814 1.825 1.740 1.867 4,679,745 1.8140 3.01%
2006-04-04 0 8.300 8.250 8.300 8.250 8.350 119,000 987,950 8.3021 1.761 1.751 1.761 1.751 1.772 560,815 1.7616 -0.60%
2006-04-03 0 8.350 8.300 8.350 8.250 8.400 472,000 3,939,450 8.3463 1.772 1.761 1.772 1.751 1.782 2,224,410 1.7710 1.21%
2006-03-31 0 8.250 8.100 8.250 8.000 8.350 1,072,000 8,756,550 8.1684 1.751 1.719 1.751 1.698 1.772 5,052,050 1.7333 -1.20%
2006-03-30 0 8.350 8.350 8.400 8.350 8.500 604,000 5,051,050 8.3627 1.772 1.772 1.782 1.772 1.804 2,846,491 1.7745 -0.60%
2006-03-29 0 8.400 8.350 8.400 8.350 8.500 137,000 1,148,400 8.3825 1.782 1.772 1.782 1.772 1.804 645,645 1.7787 0.60%
2006-03-28 0 8.350 8.350 8.400 8.300 8.400 114,000 951,450 8.3461 1.772 1.772 1.782 1.761 1.782 537,252 1.7710 -0.60%
2006-03-27 0 8.400 8.350 8.450 8.200 8.400 331,000 2,751,600 8.3130 1.782 1.772 1.793 1.740 1.782 1,559,915 1.7639 1.20%
2006-03-24 0 8.300 8.300 8.350 8.300 8.400 967,000 8,057,450 8.3324 1.761 1.761 1.772 1.761 1.782 4,557,213 1.7681 -0.60%
2006-03-23 0 8.350 8.250 8.350 8.100 8.400 763,000 6,311,150 8.2715 1.772 1.751 1.772 1.719 1.782 3,595,816 1.7551 0.00%
2006-03-22 0 8.350 8.300 8.350 8.200 8.550 554,000 4,665,000 8.4206 1.772 1.761 1.772 1.740 1.814 2,610,854 1.7868 -2.91%
2006-03-21 0 8.600 8.500 8.600 8.100 8.650 1,311,500 11,026,175 8.4073 1.825 1.804 1.825 1.719 1.835 6,180,750 1.7840 5.52%
2006-03-20 0 8.150 8.100 8.150 7.750 8.150 767,000 6,189,250 8.0694 1.729 1.719 1.729 1.644 1.729 3,614,667 1.7123 4.49%
2006-03-17 0 7.800 7.750 7.800 7.600 7.800 229,076 1,764,766 7.7038 1.655 1.644 1.655 1.613 1.655 1,079,574 1.6347 2.63%
2006-03-16 0 7.600 7.550 7.600 7.550 7.650 543,000 4,125,550 7.5977 1.613 1.602 1.613 1.602 1.623 2,559,014 1.6122 0.66%
2006-03-15 0 7.550 7.550 7.600 7.550 7.600 467,000 3,541,000 7.5824 1.602 1.602 1.613 1.602 1.613 2,200,847 1.6089 -0.66%
2006-03-14 0 7.600 7.550 7.600 7.550 7.600 240,000 1,819,450 7.5810 1.613 1.602 1.613 1.602 1.613 1,131,056 1.6086 0.00%
2006-03-13 0 7.600 7.550 7.600 7.500 7.600 290,000 2,192,800 7.5614 1.613 1.602 1.613 1.591 1.613 1,366,693 1.6045 0.00%
2006-03-10 0 7.600 7.550 7.600 7.550 7.750 797,889 6,075,423 7.6144 1.613 1.602 1.613 1.602 1.644 3,760,238 1.6157 -0.65%
2006-03-09 0 7.650 7.600 7.650 7.550 7.700 399,000 3,047,650 7.6382 1.623 1.613 1.623 1.602 1.634 1,880,381 1.6208 1.32%
2006-03-08 0 7.550 7.550 7.600 7.450 7.600 1,488,000 11,209,100 7.5330 1.602 1.602 1.613 1.581 1.613 7,012,548 1.5984 0.00%
2006-03-07 0 7.550 7.550 7.600 7.550 7.700 859,000 6,535,550 7.6083 1.602 1.602 1.613 1.602 1.634 4,048,238 1.6144 -1.31%
2006-03-06 0 7.650 7.550 7.650 7.500 7.700 2,575,078 19,646,177 7.6294 1.623 1.602 1.623 1.591 1.634 12,135,657 1.6189 -1.29%
2006-03-03 0 7.750 7.700 7.750 7.650 7.850 3,138,207 24,401,274 7.7755 1.644 1.634 1.644 1.623 1.666 14,789,534 1.6499 -1.27%
2006-03-02 0 7.850 7.800 7.850 7.650 7.850 1,259,000 9,766,800 7.7576 1.666 1.655 1.666 1.623 1.666 5,933,332 1.6461 2.61%
2006-03-01 0 7.650 7.650 7.700 7.550 7.800 806,000 6,173,600 7.6596 1.623 1.623 1.634 1.602 1.655 3,798,463 1.6253 1.32%
2006-02-28 0 7.550 7.600 7.650 7.300 7.600 1,558,000 11,590,400 7.4393 1.602 1.613 1.623 1.549 1.613 7,342,439 1.5785 0.00%
2006-02-27 0 7.550 7.450 7.550 7.450 7.600 287,000 2,155,000 7.5087 1.602 1.581 1.602 1.581 1.613 1,352,555 1.5933 0.00%
2006-02-24 0 7.550 7.500 7.600 7.500 7.650 155,000 1,170,350 7.5506 1.602 1.591 1.613 1.591 1.623 730,474 1.6022 -1.31%
2006-02-23 0 7.650 7.600 7.650 7.500 7.750 574,000 4,368,350 7.6104 1.623 1.613 1.623 1.591 1.644 2,705,109 1.6149 0.00%
2006-02-22 0 7.650 7.600 7.650 7.500 7.750 1,045,000 7,930,350 7.5889 1.623 1.613 1.623 1.591 1.644 4,924,807 1.6103 -0.65%
2006-02-21 0 7.700 7.700 7.750 7.650 7.850 703,000 5,425,700 7.7179 1.634 1.634 1.644 1.623 1.666 3,313,052 1.6377 -0.65%
2006-02-20 0 7.750 7.700 7.750 7.450 7.750 1,084,000 8,292,000 7.6494 1.644 1.634 1.644 1.581 1.644 5,108,603 1.6231 3.33%
2006-02-17 0 7.500 7.450 7.550 7.450 7.600 107,000 803,000 7.5047 1.591 1.581 1.602 1.581 1.613 504,263 1.5924 -0.66%
2006-02-16 0 7.550 7.500 7.550 7.400 7.600 808,000 6,055,850 7.4949 1.602 1.591 1.602 1.570 1.613 3,807,889 1.5903 0.67%
2006-02-15 0 7.500 7.450 7.500 7.350 7.500 485,000 3,611,800 7.4470 1.591 1.581 1.591 1.560 1.591 2,285,676 1.5802 0.00%
2006-02-14 0 7.500 7.450 7.500 7.300 7.500 435,000 3,228,400 7.4216 1.591 1.581 1.591 1.549 1.591 2,050,039 1.5748 0.67%
2006-02-13 0 7.450 7.350 7.450 7.250 7.450 1,783,000 13,042,050 7.3147 1.581 1.560 1.581 1.538 1.581 8,402,804 1.5521 0.68%
2006-02-10 0 7.400 7.300 7.400 7.250 7.450 1,765,000 12,902,750 7.3103 1.570 1.549 1.570 1.538 1.581 8,317,975 1.5512 0.68%
2006-02-09 0 7.350 7.300 7.350 7.250 7.600 1,153,000 8,516,950 7.3868 1.560 1.549 1.560 1.538 1.613 5,433,782 1.5674 -0.68%
2006-02-08 0 7.400 7.350 7.400 7.150 7.500 1,958,000 14,202,100 7.2534 1.570 1.560 1.570 1.517 1.591 9,227,533 1.5391 -0.67%
2006-02-07 0 7.450 7.450 7.550 7.400 7.850 999,000 7,593,600 7.6012 1.581 1.581 1.602 1.570 1.666 4,708,021 1.6129 -1.97%
2006-02-06 0 7.600 7.550 7.600 7.350 7.600 814,000 6,067,500 7.4539 1.613 1.602 1.613 1.560 1.613 3,836,165 1.5817 2.70%
2006-02-03 0 7.400 7.400 7.450 7.400 7.500 414,000 3,068,750 7.4124 1.570 1.570 1.581 1.570 1.591 1,951,072 1.5729 -0.67%
2006-02-02 0 7.450 7.450 7.550 7.450 7.950 1,109,000 8,453,350 7.6225 1.581 1.581 1.602 1.581 1.687 5,226,422 1.6174 -5.10%
2006-02-01 0 7.850 7.850 7.900 7.750 8.000 1,184,000 9,280,600 7.8383 1.666 1.666 1.676 1.644 1.698 5,579,877 1.6632 -0.63%
2006-01-27 0 7.900 7.850 7.900 7.500 7.950 1,436,000 11,111,150 7.7376 1.676 1.666 1.676 1.591 1.687 6,767,486 1.6418 5.33%
2006-01-26 0 7.500 7.400 7.500 7.350 7.600 1,010,000 7,561,450 7.4866 1.591 1.570 1.591 1.560 1.613 4,759,861 1.5886 0.67%
2006-01-25 0 7.450 7.450 7.500 7.400 7.650 768,000 5,781,300 7.5277 1.581 1.581 1.591 1.570 1.623 3,619,379 1.5973 0.68%
2006-01-24 0 7.400 7.300 7.400 7.300 7.400 581,000 4,246,283 7.3086 1.570 1.549 1.570 1.549 1.570 2,738,098 1.5508 1.37%
2006-01-23 0 7.300 7.300 7.350 7.150 7.350 206,000 1,494,200 7.2534 1.549 1.549 1.560 1.517 1.560 970,823 1.5391 -1.35%
2006-01-20 0 7.400 7.350 7.400 7.350 7.600 1,125,000 8,360,950 7.4320 1.570 1.560 1.570 1.560 1.613 5,301,825 1.5770 0.00%
2006-01-19 0 7.400 7.400 7.500 7.200 7.500 893,000 6,608,300 7.4001 1.570 1.570 1.591 1.528 1.591 4,208,471 1.5702 2.78%
2006-01-18 0 7.200 7.150 7.200 7.150 7.350 1,021,000 7,370,250 7.2187 1.528 1.517 1.528 1.517 1.560 4,811,701 1.5317 -2.04%
2006-01-17 0 7.350 7.300 7.350 7.300 7.600 1,094,000 8,148,650 7.4485 1.560 1.549 1.560 1.549 1.613 5,155,731 1.5805 -0.68%
2006-01-16 0 7.400 7.350 7.400 7.350 7.500 684,000 5,084,400 7.4333 1.570 1.560 1.570 1.560 1.591 3,223,510 1.5773 0.00%
2006-01-13 0 7.400 7.300 7.450 7.250 7.400 509,000 3,730,500 7.3291 1.570 1.549 1.581 1.538 1.570 2,398,781 1.5552 1.37%
2006-01-12 0 7.300 7.300 7.350 7.250 7.700 1,094,900 8,154,526 7.4477 1.549 1.549 1.560 1.538 1.634 5,159,972 1.5803 -2.67%
2006-01-11 0 7.500 7.550 7.600 7.200 7.650 879,000 6,562,400 7.4658 1.591 1.602 1.613 1.528 1.623 4,142,493 1.5842 -1.32%
2006-01-10 0 7.600 7.550 7.600 7.550 7.850 531,000 4,106,650 7.7338 1.613 1.602 1.613 1.602 1.666 2,502,462 1.6410 -1.30%
2006-01-09 0 7.700 7.700 7.750 7.500 7.750 451,000 3,421,900 7.5874 1.634 1.634 1.644 1.591 1.644 2,125,443 1.6100 1.32%
2006-01-06 0 7.600 7.600 7.650 7.200 7.750 274,000 2,087,100 7.6172 1.613 1.613 1.623 1.528 1.644 1,291,289 1.6163 -0.65%
2006-01-05 0 7.650 7.650 7.700 7.550 7.800 1,051,000 8,069,550 7.6780 1.623 1.623 1.634 1.602 1.655 4,953,083 1.6292 1.32%
2006-01-04 0 7.550 7.550 7.600 7.300 7.600 1,373,000 10,256,500 7.4701 1.602 1.602 1.613 1.549 1.613 6,470,583 1.5851 2.72%
2006-01-03 0 7.350 7.300 7.350 6.950 7.450 313,294 2,275,423 7.2629 1.560 1.549 1.560 1.475 1.581 1,476,471 1.5411 2.80%
2005-12-30 0 7.150 7.100 7.150 6.950 7.150 881,000 6,246,850 7.0906 1.517 1.507 1.517 1.475 1.517 4,151,918 1.5046 0.00%
2005-12-29 0 7.150 7.000 7.050 7.000 7.200 777,000 5,536,400 7.1254 1.517 1.485 1.496 1.485 1.528 3,661,794 1.5119 1.42%
2005-12-28 0 7.050 7.000 7.050 6.900 7.100 1,026,000 7,217,400 7.0345 1.496 1.485 1.496 1.464 1.507 4,835,265 1.4927 2.17%
2005-12-23 0 6.900 6.850 6.900 6.900 7.050 979,000 6,774,026 6.9193 1.464 1.454 1.464 1.464 1.496 4,613,766 1.4682 -0.72%
2005-12-22 0 6.950 6.900 6.950 6.950 7.050 930,000 6,484,200 6.9723 1.475 1.464 1.475 1.475 1.496 4,382,842 1.4795 0.00%
2005-12-21 0 6.950 6.950 7.000 6.950 7.050 355,700 2,494,260 7.0123 1.475 1.475 1.485 1.475 1.496 1,676,319 1.4879 -0.71%
2005-12-20 0 7.000 7.000 7.050 6.950 7.050 1,056,460 7,401,351 7.0058 1.485 1.485 1.496 1.475 1.496 4,978,815 1.4866 -0.71%
2005-12-19 0 7.050 7.000 7.100 7.000 7.100 328,872 2,315,773 7.0416 1.496 1.485 1.507 1.485 1.507 1,549,886 1.4942 0.71%
2005-12-16 0 7.000 7.000 7.050 7.000 7.150 95,000 667,750 7.0289 1.485 1.485 1.496 1.485 1.517 447,710 1.4915 -1.41%
2005-12-15 0 7.100 7.050 7.100 6.900 7.200 331,000 2,342,212 7.0762 1.507 1.496 1.507 1.464 1.528 1,559,915 1.5015 -1.39%
2005-12-14 0 7.200 7.050 7.250 7.100 7.300 623,000 4,484,000 7.1974 1.528 1.496 1.538 1.507 1.549 2,936,033 1.5272 -0.69%
2005-12-13 0 7.250 7.200 7.250 7.000 7.250 1,806,000 12,995,150 7.1955 1.538 1.528 1.538 1.485 1.538 8,511,197 1.5268 2.11%
2005-12-12 0 7.100 7.050 7.150 6.850 7.200 1,667,000 11,833,900 7.0989 1.507 1.496 1.517 1.454 1.528 7,856,127 1.5063 2.16%
2005-12-09 0 6.950 6.900 6.950 6.900 7.000 98,000 680,900 6.9480 1.475 1.464 1.475 1.464 1.485 461,848 1.4743 -0.71%
2005-12-08 0 7.000 6.950 7.000 6.900 7.000 293,000 2,033,100 6.9389 1.485 1.475 1.485 1.464 1.485 1,380,831 1.4724 0.00%
2005-12-07 0 7.000 6.950 7.000 6.800 7.050 1,252,000 8,733,100 6.9753 1.485 1.475 1.485 1.443 1.496 5,900,343 1.4801 1.45%
2005-12-06 0 6.900 6.850 6.950 6.800 6.950 320,000 2,195,600 6.8613 1.464 1.454 1.475 1.443 1.475 1,508,075 1.4559 0.00%
2005-12-05 0 6.900 6.800 6.900 6.750 6.950 666,000 4,546,750 6.8270 1.464 1.443 1.464 1.432 1.475 3,138,681 1.4486 0.00%
2005-12-02 0 6.900 6.900 7.000 6.850 7.000 315,100 2,185,525 6.9360 1.464 1.464 1.485 1.454 1.485 1,484,982 1.4718 0.00%
2005-12-01 0 6.900 6.850 6.900 6.650 6.900 647,000 4,402,100 6.8039 1.464 1.454 1.464 1.411 1.464 3,049,139 1.4437 2.99%
2005-11-30 0 6.700 6.700 6.750 6.700 6.850 173,000 1,170,450 6.7656 1.422 1.422 1.432 1.422 1.454 815,303 1.4356 -0.74%
2005-11-29 0 6.750 6.700 6.750 6.600 6.800 174,000 1,163,000 6.6839 1.432 1.422 1.432 1.400 1.443 820,016 1.4183 -0.74%
2005-11-28 0 6.800 6.750 6.800 6.750 6.850 89,000 604,300 6.7899 1.443 1.432 1.443 1.432 1.454 419,433 1.4408 0.00%
2005-11-25 0 6.800 6.800 6.850 6.700 6.900 82,000 559,700 6.8256 1.443 1.443 1.454 1.422 1.464 386,444 1.4483 -0.73%
2005-11-24 0 6.850 6.750 6.850 6.700 6.850 78,000 533,250 6.8365 1.454 1.432 1.454 1.422 1.454 367,593 1.4507 0.00%
2005-11-23 0 6.850 6.750 6.850 6.750 6.850 359,000 2,452,800 6.8323 1.454 1.432 1.454 1.432 1.454 1,691,871 1.4498 3.01%
2005-11-22 0 6.650 6.650 6.700 6.650 6.750 106,000 712,850 6.7250 1.411 1.411 1.422 1.411 1.432 499,550 1.4270 -1.48%
2005-11-21 0 6.750 6.700 6.800 6.700 6.800 119,000 801,250 6.7332 1.432 1.422 1.443 1.422 1.443 560,815 1.4287 0.00%
2005-11-18 0 6.750 6.700 6.800 6.650 6.900 401,000 2,689,800 6.7077 1.432 1.422 1.443 1.411 1.464 1,889,806 1.4233 -1.46%
2005-11-17 0 6.850 6.700 6.850 6.550 6.850 305,000 2,046,600 6.7102 1.454 1.422 1.454 1.390 1.454 1,437,384 1.4238 1.48%
2005-11-16 0 6.750 6.700 6.750 6.650 6.800 319,000 2,132,150 6.6839 1.432 1.422 1.432 1.411 1.443 1,503,362 1.4183 -0.74%
2005-11-15 0 6.800 6.800 6.850 6.700 6.850 466,000 3,161,800 6.7850 1.443 1.443 1.454 1.422 1.454 2,196,134 1.4397 0.74%
2005-11-14 0 6.750 6.700 6.750 6.750 6.850 604,000 4,095,050 6.7799 1.432 1.422 1.432 1.432 1.454 2,846,491 1.4386 -2.88%
2005-11-11 0 6.950 6.850 6.950 6.700 6.950 828,000 5,682,100 6.8624 1.475 1.454 1.475 1.422 1.475 3,902,143 1.4561 4.51%
2005-11-10 0 6.650 6.600 6.700 6.600 6.750 228,000 1,526,705 6.6961 1.411 1.400 1.422 1.400 1.432 1,074,503 1.4208 -0.75%
2005-11-09 0 6.700 6.650 6.700 6.650 6.750 180,246 1,210,388 6.7152 1.422 1.411 1.422 1.411 1.432 849,451 1.4249 0.00%
2005-11-08 0 6.700 6.650 6.700 6.600 6.750 336,800 2,254,910 6.6951 1.422 1.411 1.422 1.400 1.432 1,587,249 1.4206 0.00%
2005-11-07 0 6.700 6.650 6.700 6.550 6.700 168,000 1,118,250 6.6563 1.422 1.411 1.422 1.390 1.422 791,739 1.4124 0.00%
2005-11-04 0 6.700 6.700 6.750 6.700 6.750 400,800 2,686,100 6.7018 1.422 1.422 1.432 1.422 1.432 1,888,864 1.4221 0.75%
2005-11-03 0 6.650 6.650 6.700 6.550 6.700 765,000 5,059,200 6.6133 1.411 1.411 1.422 1.390 1.422 3,605,241 1.4033 0.76%
2005-11-02 0 6.600 6.600 6.650 6.550 6.750 924,900 6,091,325 6.5859 1.400 1.400 1.411 1.390 1.432 4,358,807 1.3975 -1.49%
2005-11-01 0 6.700 6.650 6.700 6.600 7.000 786,000 5,331,100 6.7826 1.422 1.411 1.422 1.400 1.485 3,704,209 1.4392 0.75%
2005-10-31 0 6.650 6.550 6.700 6.450 6.700 2,391,925 15,864,655 6.6326 1.411 1.390 1.422 1.369 1.422 11,272,505 1.4074 0.00%
2005-10-28 0 6.650 6.600 6.700 6.250 6.650 1,171,000 7,652,450 6.5350 1.411 1.400 1.422 1.326 1.411 5,518,611 1.3867 -0.75%
2005-10-27 0 6.700 6.600 6.700 6.550 6.700 435,000 2,873,550 6.6059 1.422 1.400 1.422 1.390 1.422 2,050,039 1.4017 0.00%
2005-10-26 0 6.700 6.650 6.750 6.550 6.750 1,093,000 7,235,150 6.6195 1.422 1.411 1.432 1.390 1.432 5,151,018 1.4046 0.00%
2005-10-25 0 6.700 6.600 6.700 6.600 6.950 570,000 3,887,300 6.8198 1.422 1.400 1.422 1.400 1.475 2,686,258 1.4471 0.00%
2005-10-24 0 6.700 6.550 6.700 6.550 6.700 535,000 3,526,600 6.5918 1.422 1.390 1.422 1.390 1.422 2,521,313 1.3987 1.52%
2005-10-21 0 6.600 6.600 6.650 6.550 6.700 644,076 4,258,602 6.6120 1.400 1.400 1.411 1.390 1.422 3,035,359 1.4030 -0.75%
2005-10-20 0 6.650 6.600 6.650 6.600 6.700 582,000 3,845,000 6.6065 1.411 1.400 1.411 1.400 1.422 2,742,811 1.4018 0.76%
2005-10-19 0 6.600 6.550 6.600 6.550 6.700 740,000 4,877,650 6.5914 1.400 1.390 1.400 1.390 1.422 3,487,423 1.3986 -2.22%
2005-10-18 0 6.750 6.700 6.800 6.650 6.800 367,000 2,459,400 6.7014 1.432 1.422 1.443 1.411 1.443 1,729,573 1.4220 -0.74%
2005-10-17 0 6.800 6.750 6.800 6.600 6.800 430,500 2,890,650 6.7146 1.443 1.432 1.443 1.400 1.443 2,028,832 1.4248 1.49%
2005-10-14 0 6.700 6.700 6.750 6.700 6.850 615,000 4,137,650 6.7279 1.422 1.422 1.432 1.422 1.454 2,898,331 1.4276 -2.19%
2005-10-13 0 6.850 6.800 6.850 6.550 6.900 1,755,000 11,849,850 6.7521 1.454 1.443 1.454 1.390 1.464 8,270,848 1.4327 0.74%
2005-10-12 0 6.800 6.800 6.850 6.700 6.900 1,086,000 7,407,550 6.8209 1.443 1.443 1.454 1.422 1.464 5,118,029 1.4473 -2.16%
2005-10-10 0 6.950 6.900 6.950 6.750 7.000 692,000 4,777,450 6.9038 1.475 1.464 1.475 1.432 1.485 3,261,212 1.4649 2.96%
2005-10-07 0 6.750 6.750 6.800 6.650 6.800 535,000 3,591,400 6.7129 1.432 1.432 1.443 1.411 1.443 2,521,313 1.4244 0.00%
2005-10-06 0 6.750 6.750 6.800 6.500 6.850 1,046,000 6,930,650 6.6259 1.432 1.432 1.443 1.379 1.454 4,929,519 1.4059 0.00%
2005-10-05 0 6.750 6.650 6.750 6.700 6.950 2,516,000 16,922,300 6.7259 1.432 1.411 1.432 1.422 1.475 11,857,238 1.4272 -3.57%
2005-10-04 0 7.000 6.950 7.000 6.950 7.150 1,072,000 7,527,200 7.0216 1.485 1.475 1.485 1.475 1.517 5,052,050 1.4899 0.00%
2005-10-03 0 7.000 6.950 7.000 6.850 7.050 1,362,000 9,518,350 6.9885 1.485 1.475 1.485 1.454 1.496 6,418,743 1.4829 0.00%
2005-09-30 0 7.000 6.950 7.000 6.900 7.100 2,266,707 15,750,657 6.9487 1.485 1.475 1.485 1.464 1.507 10,682,386 1.4745 1.45%
2005-09-29 0 6.900 6.800 6.900 6.650 6.950 2,718,000 18,499,350 6.8062 1.464 1.443 1.464 1.411 1.475 12,809,210 1.4442 2.99%
2005-09-28 0 6.700 6.650 6.700 6.550 6.700 866,000 5,716,068 6.6005 1.422 1.411 1.422 1.390 1.422 4,081,227 1.4006 0.00%
2005-09-27 0 6.700 6.650 6.750 6.700 6.750 563,000 3,775,400 6.7059 1.422 1.411 1.432 1.422 1.432 2,653,269 1.4229 0.00%
2005-09-26 0 6.700 6.650 6.700 6.600 6.700 112,000 746,450 6.6647 1.422 1.411 1.422 1.400 1.422 527,826 1.4142 0.00%
2005-09-23 0 6.700 6.650 6.750 6.600 6.700 688,000 4,587,550 6.6680 1.422 1.411 1.432 1.400 1.422 3,242,361 1.4149 0.00%
2005-09-22 0 6.700 6.650 6.700 6.600 6.700 249,000 1,659,463 6.6645 1.422 1.411 1.422 1.400 1.422 1,173,471 1.4141 -0.74%
2005-09-21 0 6.750 6.700 6.750 6.550 6.750 375,000 2,509,380 6.6917 1.432 1.422 1.432 1.390 1.432 1,767,275 1.4199 1.50%
2005-09-20 0 6.650 6.650 6.700 6.500 6.700 247,000 1,642,700 6.6506 1.411 1.411 1.422 1.379 1.422 1,164,045 1.4112 0.76%
2005-09-16 0 6.600 6.550 6.600 6.500 6.600 242,000 1,589,750 6.5692 1.400 1.390 1.400 1.379 1.400 1,140,482 1.3939 0.00%
2005-09-15 0 6.600 6.550 6.600 6.550 6.650 145,000 954,550 6.5831 1.400 1.390 1.400 1.390 1.411 683,346 1.3969 -0.75%
2005-09-14 0 6.650 6.600 6.700 6.600 6.700 739,000 4,924,700 6.6640 1.411 1.400 1.422 1.400 1.422 3,482,710 1.4140 -0.75%
2005-09-13 0 6.700 6.650 6.700 6.650 6.700 185,000 1,239,450 6.6997 1.422 1.411 1.422 1.411 1.422 871,856 1.4216 0.00%
2005-09-12 0 6.700 6.650 6.750 6.600 6.800 173,000 1,156,950 6.6876 1.422 1.411 1.432 1.400 1.443 815,303 1.4190 0.00%
2005-09-09 0 6.700 6.650 6.700 6.650 6.700 41,000 274,050 6.6841 1.422 1.411 1.422 1.411 1.422 193,222 1.4183 -0.74%
2005-09-08 0 6.750 6.700 6.750 6.650 6.750 101,000 678,300 6.7158 1.432 1.422 1.432 1.411 1.432 475,986 1.4250 0.00%
2005-09-07 0 6.750 6.700 6.750 6.700 6.750 268,000 1,797,500 6.7071 1.432 1.422 1.432 1.422 1.432 1,263,013 1.4232 0.00%
2005-09-06 0 6.750 6.650 6.750 6.600 6.750 803,000 5,368,850 6.6860 1.432 1.411 1.432 1.400 1.432 3,784,325 1.4187 0.75%
2005-09-05 0 6.700 6.650 6.700 6.600 6.700 278,000 1,842,850 6.6290 1.422 1.411 1.422 1.400 1.422 1,310,140 1.4066 1.52%
2005-09-02 0 6.600 6.550 6.600 6.600 6.750 529,000 3,519,850 6.6538 1.400 1.390 1.400 1.400 1.432 2,493,036 1.4119 -1.49%
2005-09-01 0 6.700 6.650 6.700 6.650 6.800 2,189,000 14,751,000 6.7387 1.422 1.411 1.422 1.411 1.443 10,316,174 1.4299 -0.74%
2005-08-31 0 6.750 6.700 6.750 6.600 6.750 1,504,000 10,133,311 6.7376 1.432 1.422 1.432 1.400 1.432 7,087,951 1.4297 0.00%
2005-08-30 0 6.750 6.750 6.800 6.650 6.850 847,000 5,723,200 6.7570 1.432 1.432 1.443 1.411 1.454 3,991,685 1.4338 0.75%
2005-08-29 0 6.700 6.650 6.700 6.650 6.950 617,000 4,154,650 6.7336 1.422 1.411 1.422 1.411 1.475 2,907,757 1.4288 -3.60%
2005-08-26 0 6.950 6.900 6.950 6.750 7.000 1,176,600 8,096,032 6.8809 1.475 1.464 1.475 1.432 1.485 5,545,002 1.4601 -1.42%
2005-08-25 0 7.050 7.000 7.050 6.800 7.100 1,094,000 7,628,850 6.9734 1.496 1.485 1.496 1.443 1.507 5,155,731 1.4797 0.00%
2005-08-24 0 7.050 7.050 7.100 6.950 7.150 3,597,000 25,202,950 7.0067 1.496 1.496 1.507 1.475 1.517 16,951,703 1.4868 -0.70%
2005-08-23 0 7.100 7.100 7.150 7.050 7.250 1,347,000 9,569,799 7.1045 1.507 1.507 1.517 1.496 1.538 6,348,052 1.5075 -2.07%
2005-08-22 0 7.250 7.150 7.250 6.950 7.250 537,500 3,831,211 7.1278 1.538 1.517 1.538 1.475 1.538 2,533,094 1.5125 0.00%
2005-08-19 0 7.250 7.100 7.250 7.050 7.300 1,155,000 8,251,700 7.1443 1.538 1.507 1.538 1.496 1.549 5,443,207 1.5160 0.00%
2005-08-18 0 7.250 7.200 7.300 7.100 7.400 858,000 6,232,350 7.2638 1.538 1.528 1.549 1.507 1.570 4,043,525 1.5413 -2.03%
2005-08-17 0 7.400 7.350 7.400 7.100 7.500 1,395,000 10,267,500 7.3602 1.570 1.560 1.570 1.507 1.591 6,574,263 1.5618 2.78%
2005-08-16 0 7.200 7.000 7.050 6.950 7.300 895,000 6,413,175 7.1656 1.528 1.485 1.496 1.475 1.549 4,217,897 1.5205 -0.69%
2005-08-15 0 7.250 7.200 7.300 6.850 7.250 523,000 3,658,550 6.9953 1.538 1.528 1.549 1.454 1.538 2,464,760 1.4843 5.07%
2005-08-12 0 6.900 6.850 6.900 6.850 6.950 197,724 1,362,396 6.8904 1.464 1.454 1.464 1.454 1.475 931,821 1.4621 -0.72%
2005-08-11 0 6.950 6.950 7.050 6.950 7.100 517,000 3,627,950 7.0173 1.475 1.475 1.496 1.475 1.507 2,436,483 1.4890 -1.42%
2005-08-10 0 7.050 7.050 7.100 7.000 7.300 308,000 2,185,100 7.0945 1.496 1.496 1.507 1.485 1.549 1,451,522 1.5054 0.71%
2005-08-09 0 7.000 7.000 7.050 7.000 7.100 455,000 3,216,500 7.0692 1.485 1.485 1.496 1.485 1.507 2,144,294 1.5000 0.00%
2005-08-08 0 7.000 6.950 7.000 6.900 7.100 842,427 5,878,175 6.9777 1.485 1.475 1.485 1.464 1.507 3,970,134 1.4806 0.72%
2005-08-05 0 6.950 6.900 7.000 6.850 7.000 461,000 3,207,950 6.9587 1.475 1.464 1.485 1.454 1.485 2,172,570 1.4766 -1.42%
2005-08-04 0 7.050 7.000 7.050 6.950 7.150 962,107 6,741,728 7.0073 1.496 1.485 1.496 1.475 1.517 4,534,154 1.4869 -0.70%
2005-08-03 0 7.100 7.000 7.100 6.900 7.150 1,332,000 9,339,950 7.0120 1.507 1.485 1.507 1.464 1.517 6,277,361 1.4879 -0.70%
2005-08-02 0 7.150 7.150 7.200 7.050 7.250 963,000 6,893,400 7.1583 1.517 1.517 1.528 1.496 1.538 4,538,363 1.5189 0.00%
2005-08-01 0 7.150 7.150 7.200 7.150 7.400 396,000 2,853,950 7.2069 1.517 1.517 1.528 1.517 1.570 1,866,243 1.5292 -0.69%
2005-07-29 0 7.200 7.150 7.200 7.100 7.200 480,000 3,433,300 7.1527 1.528 1.517 1.528 1.507 1.528 2,262,112 1.5177 0.70%
2005-07-28 0 7.150 7.150 7.200 6.900 7.150 1,457,000 10,244,500 7.0312 1.517 1.517 1.528 1.464 1.517 6,866,453 1.4920 2.88%
2005-07-27 0 6.950 6.950 7.000 6.850 7.000 344,000 2,384,200 6.9308 1.475 1.475 1.485 1.454 1.485 1,621,180 1.4707 0.00%
2005-07-26 0 6.950 6.900 6.950 6.800 7.000 360,000 2,492,350 6.9232 1.475 1.464 1.475 1.443 1.485 1,696,584 1.4690 -0.71%
2005-07-25 0 7.000 6.950 7.000 6.900 7.100 321,000 2,247,200 7.0006 1.485 1.475 1.485 1.464 1.507 1,512,788 1.4855 -0.71%
2005-07-22 0 7.050 6.950 7.000 6.950 7.100 1,507,000 10,562,250 7.0088 1.496 1.475 1.485 1.475 1.507 7,102,090 1.4872 2.92%
2005-07-21 0 6.850 6.800 6.900 6.800 7.100 729,000 5,099,824 6.9956 1.454 1.443 1.464 1.443 1.507 3,435,583 1.4844 -3.52%
2005-07-20 0 7.100 7.050 7.100 6.700 7.100 2,147,000 15,014,200 6.9931 1.507 1.496 1.507 1.422 1.507 10,118,239 1.4839 6.77%
2005-07-19 0 6.650 6.650 6.700 6.600 6.700 359,000 2,372,550 6.6088 1.411 1.411 1.422 1.400 1.422 1,691,871 1.4023 0.00%
2005-07-18 0 6.650 6.600 6.650 6.500 6.650 311,293 2,045,075 6.5696 1.411 1.400 1.411 1.379 1.411 1,467,041 1.3940 0.00%
2005-07-15 0 6.650 6.600 6.650 6.600 6.750 526,000 3,487,000 6.6293 1.411 1.400 1.411 1.400 1.432 2,478,898 1.4067 -2.92%
2005-07-14 0 6.850 6.800 6.850 6.800 6.900 477,000 3,264,200 6.8432 1.454 1.443 1.454 1.443 1.464 2,247,974 1.4521 0.74%
2005-07-13 0 6.800 6.800 6.850 6.650 6.850 948,700 6,450,020 6.7988 1.443 1.443 1.454 1.411 1.454 4,470,970 1.4426 1.49%
2005-07-12 0 6.700 6.650 6.750 6.600 6.750 363,000 2,421,200 6.6700 1.422 1.411 1.432 1.400 1.432 1,710,722 1.4153 0.00%
2005-07-11 0 6.700 6.700 6.750 6.450 6.750 780,000 5,207,550 6.6763 1.422 1.422 1.432 1.369 1.432 3,675,932 1.4167 3.08%
2005-07-08 0 6.500 6.450 6.500 6.400 6.550 297,000 1,922,500 6.4731 1.379 1.369 1.379 1.358 1.390 1,399,682 1.3735 0.00%
2005-07-07 0 6.500 6.450 6.500 6.350 6.600 610,000 3,946,600 6.4698 1.379 1.369 1.379 1.347 1.400 2,874,768 1.3728 -0.76%
2005-07-06 0 6.550 6.500 6.550 6.500 6.600 194,500 1,273,800 6.5491 1.390 1.379 1.390 1.379 1.400 916,627 1.3897 0.00%
2005-07-05 0 6.550 6.550 6.600 6.550 6.650 127,000 838,578 6.6030 1.390 1.390 1.400 1.390 1.411 598,517 1.4011 -2.24%
2005-07-04 0 6.700 6.600 6.750 6.500 6.750 676,300 4,509,820 6.6684 1.422 1.400 1.432 1.379 1.432 3,187,222 1.4150 1.52%
2005-06-30 0 6.600 6.500 6.600 6.300 6.600 768,000 5,035,750 6.5570 1.400 1.379 1.400 1.337 1.400 3,619,379 1.3913 2.33%
2005-06-29 0 6.450 6.500 6.550 6.450 6.550 457,000 2,969,800 6.4985 1.369 1.379 1.390 1.369 1.390 2,153,719 1.3789 -0.77%
2005-06-28 0 6.500 6.400 6.550 6.400 6.550 265,000 1,712,700 6.4630 1.379 1.358 1.390 1.358 1.390 1,248,874 1.3714 -0.76%
2005-06-27 0 6.550 6.550 6.600 6.550 6.600 129,000 848,600 6.5783 1.390 1.390 1.400 1.390 1.400 607,943 1.3959 -0.76%
2005-06-24 0 6.600 6.550 6.600 6.550 6.700 326,000 2,161,000 6.6288 1.400 1.390 1.400 1.390 1.422 1,536,351 1.4066 -0.75%
2005-06-23 0 6.650 6.600 6.700 6.550 6.700 623,294 4,130,755 6.6273 1.411 1.400 1.422 1.390 1.422 2,937,419 1.4063 0.76%
2005-06-22 0 6.600 6.550 6.600 6.450 6.650 1,096,000 7,171,900 6.5437 1.400 1.390 1.400 1.369 1.411 5,165,156 1.3885 3.12%
2005-06-21 0 6.400 6.350 6.400 6.350 6.450 209,000 1,334,000 6.3828 1.358 1.347 1.358 1.347 1.369 984,961 1.3544 0.79%
2005-06-20 0 6.350 6.350 6.400 6.350 6.400 562,000 3,594,050 6.3951 1.347 1.347 1.358 1.347 1.358 2,648,556 1.3570 -0.78%
2005-06-17 0 6.400 6.300 6.400 6.300 6.400 460,018 2,916,960 6.3410 1.358 1.337 1.358 1.337 1.358 2,167,942 1.3455 0.79%
2005-06-16 0 6.350 6.300 6.350 6.350 6.400 520,000 3,309,100 6.3637 1.347 1.337 1.347 1.347 1.358 2,450,622 1.3503 0.00%
2005-06-15 0 6.350 6.350 6.400 6.300 6.400 366,000 2,332,650 6.3734 1.347 1.347 1.358 1.337 1.358 1,724,861 1.3524 -0.78%
2005-06-14 0 6.400 6.350 6.400 6.300 6.400 1,633,000 10,348,600 6.3372 1.358 1.347 1.358 1.337 1.358 7,695,894 1.3447 1.59%
2005-06-13 0 6.300 6.200 6.300 6.150 6.300 1,336,000 8,319,200 6.2269 1.337 1.316 1.337 1.305 1.337 6,296,212 1.3213 2.44%
2005-06-10 0 6.150 6.150 6.200 6.100 6.250 1,433,000 8,838,500 6.1678 1.305 1.305 1.316 1.294 1.326 6,753,347 1.3088 -0.81%
2005-06-09 0 6.200 6.150 6.200 6.100 6.250 671,000 4,158,350 6.1972 1.316 1.305 1.316 1.294 1.326 3,162,244 1.3150 0.00%
2005-06-08 0 6.200 6.200 6.250 6.200 6.250 535,665 3,321,524 6.2007 1.316 1.316 1.326 1.316 1.326 2,524,446 1.3157 1.64%
2005-06-07 0 6.100 6.050 6.100 6.050 6.200 2,774,000 16,998,900 6.1279 1.294 1.284 1.294 1.284 1.316 13,073,123 1.3003 -1.61%
2005-06-06 0 6.200 6.150 6.200 6.100 6.200 707,000 4,349,700 6.1523 1.316 1.305 1.316 1.294 1.316 3,331,903 1.3055 0.00%
2005-06-03 0 6.200 6.100 6.200 6.100 6.200 688,000 4,237,750 6.1595 1.316 1.294 1.316 1.294 1.316 3,242,361 1.3070 0.00%
2005-06-02 0 6.200 6.150 6.200 6.100 6.250 908,000 5,615,400 6.1844 1.316 1.305 1.316 1.294 1.326 4,279,162 1.3123 -0.80%
2005-06-01 0 6.250 6.150 6.300 6.150 6.400 1,406,000 8,896,500 6.3275 1.326 1.305 1.337 1.305 1.358 6,626,104 1.3426 0.00%
2005-05-31 0 6.250 6.250 6.300 6.200 6.300 1,355,000 8,466,700 6.2485 1.326 1.326 1.337 1.316 1.337 6,385,754 1.3259 -0.79%
2005-05-30 0 6.300 6.250 6.300 6.250 6.350 1,580,000 9,949,100 6.2969 1.337 1.326 1.337 1.326 1.347 7,446,119 1.3361 0.00%
2005-05-27 0 6.300 6.300 6.350 6.300 6.350 908,000 5,749,500 6.3320 1.337 1.337 1.347 1.337 1.347 4,279,162 1.3436 -0.79%
2005-05-26 0 6.350 6.300 6.350 6.300 6.400 687,000 4,359,350 6.3455 1.347 1.337 1.347 1.337 1.358 3,237,648 1.3465 -0.78%
2005-05-25 0 6.400 6.350 6.400 6.300 6.500 520,000 3,319,300 6.3833 1.358 1.347 1.358 1.337 1.379 2,450,622 1.3545 -1.54%
2005-05-24 0 6.500 6.400 6.500 6.350 6.500 380,053 2,426,426 6.3844 1.379 1.358 1.379 1.347 1.379 1,791,089 1.3547 1.56%
2005-05-23 0 6.400 6.350 6.500 6.350 6.550 376,000 2,410,050 6.4097 1.358 1.347 1.379 1.347 1.390 1,771,988 1.3601 -0.78%
2005-05-20 0 6.450 6.400 6.450 6.400 6.700 694,000 4,560,400 6.5712 1.369 1.358 1.369 1.358 1.422 3,270,637 1.3943 -0.77%
2005-05-19 0 6.500 6.400 6.500 6.300 6.500 888,000 5,671,000 6.3863 1.379 1.358 1.379 1.337 1.379 4,184,907 1.3551 2.36%
2005-05-18 0 6.350 6.250 6.350 6.300 6.350 92,000 581,400 6.3196 1.347 1.326 1.347 1.337 1.347 433,571 1.3410 -0.78%
2005-05-17 0 6.400 6.350 6.400 6.300 6.450 357,000 2,267,100 6.3504 1.358 1.347 1.358 1.337 1.369 1,682,446 1.3475 0.00%
2005-05-13 0 6.400 6.300 6.400 6.300 6.400 270,000 1,712,800 6.3437 1.358 1.337 1.358 1.337 1.358 1,272,438 1.3461 0.79%
2005-05-12 0 6.350 6.350 6.400 6.250 6.400 352,000 2,219,350 6.3050 1.347 1.347 1.358 1.326 1.358 1,658,882 1.3379 0.00%
2005-05-11 0 6.350 6.300 6.350 6.200 6.400 336,000 2,118,000 6.3036 1.347 1.337 1.347 1.316 1.358 1,583,479 1.3376 -0.78%
2005-05-10 0 6.400 6.350 6.450 6.250 6.450 273,000 1,745,600 6.3941 1.358 1.347 1.369 1.326 1.369 1,286,576 1.3568 -0.78%
2005-05-09 0 6.450 6.400 6.450 6.350 6.500 90,000 576,050 6.4006 1.369 1.358 1.369 1.347 1.379 424,146 1.3581 0.78%
2005-05-06 0 6.400 6.400 6.450 6.350 6.500 215,000 1,378,900 6.4135 1.358 1.358 1.369 1.347 1.379 1,013,238 1.3609 0.00%
2005-05-05 0 6.400 6.400 6.450 6.400 6.500 1,181,000 7,608,300 6.4423 1.358 1.358 1.369 1.358 1.379 5,565,738 1.3670 0.00%
2005-05-04 0 6.400 6.350 6.400 6.300 6.400 484,000 3,074,950 6.3532 1.358 1.347 1.358 1.337 1.358 2,280,963 1.3481 0.79%
2005-05-03 0 6.350 6.350 6.400 6.350 6.500 375,000 2,388,400 6.3691 1.347 1.347 1.358 1.347 1.379 1,767,275 1.3515 -0.78%
2005-04-29 0 6.400 6.350 6.400 6.300 6.400 718,000 4,545,060 6.3302 1.358 1.347 1.358 1.337 1.358 3,383,743 1.3432 0.00%
2005-04-28 0 6.400 6.350 6.400 6.300 6.400 437,000 2,773,800 6.3474 1.358 1.347 1.358 1.337 1.358 2,059,465 1.3469 1.59%
2005-04-27 0 6.300 6.300 6.350 6.200 6.450 909,000 5,782,900 6.3618 1.337 1.337 1.347 1.316 1.369 4,283,875 1.3499 0.00%
2005-04-26 0 6.300 6.250 6.300 6.100 6.300 245,000 1,522,750 6.2153 1.337 1.326 1.337 1.294 1.337 1,154,620 1.3188 2.44%
2005-04-25 0 6.150 6.150 6.200 6.100 6.200 183,000 1,128,000 6.1639 1.305 1.305 1.316 1.294 1.316 862,430 1.3079 -0.81%
2005-04-22 0 6.200 6.100 6.200 6.050 6.200 1,263,000 7,682,500 6.0827 1.316 1.294 1.316 1.284 1.316 5,952,183 1.2907 2.48%
2005-04-21 0 6.050 6.050 6.100 5.950 6.100 610,000 3,663,300 6.0054 1.284 1.284 1.294 1.263 1.294 2,874,768 1.2743 -0.82%
2005-04-20 0 6.100 6.050 6.100 6.000 6.100 1,371,000 8,285,600 6.0435 1.294 1.284 1.294 1.273 1.294 6,461,158 1.2824 0.00%
2005-04-19 0 6.100 6.000 6.050 6.000 6.150 1,451,000 8,805,200 6.0684 1.294 1.273 1.284 1.273 1.305 6,838,177 1.2877 1.67%
2005-04-18 0 6.000 5.950 6.000 5.950 6.100 2,117,000 12,711,150 6.0043 1.273 1.263 1.273 1.263 1.294 9,976,857 1.2741 -3.23%
2005-04-15 0 6.200 6.200 6.250 6.100 6.300 604,250 3,740,663 6.1906 1.316 1.316 1.326 1.294 1.337 2,847,669 1.3136 -1.59%
2005-04-14 0 6.300 6.250 6.300 6.250 6.450 255,000 1,604,750 6.2931 1.337 1.326 1.337 1.326 1.369 1,201,747 1.3353 -1.56%
2005-04-13 0 6.400 6.400 6.450 6.350 6.450 343,000 2,192,450 6.3920 1.358 1.358 1.369 1.347 1.369 1,616,468 1.3563 -0.78%
2005-04-12 0 6.450 6.400 6.450 6.400 6.450 63,000 404,500 6.4206 1.369 1.358 1.369 1.358 1.369 296,902 1.3624 0.00%
2005-04-11 0 6.450 6.400 6.450 6.450 6.500 681,000 4,392,800 6.4505 1.369 1.358 1.369 1.369 1.379 3,209,372 1.3687 -0.77%
2005-04-08 0 6.500 6.450 6.500 6.450 6.500 61,000 396,050 6.4926 1.379 1.369 1.379 1.369 1.379 287,477 1.3777 0.00%
2005-04-07 0 6.500 6.450 6.550 6.400 6.550 533,000 3,466,950 6.5046 1.379 1.369 1.390 1.358 1.390 2,511,887 1.3802 2.18%
2005-04-06 0 6.550 6.550 6.600 6.450 6.650 545,000 3,584,650 6.5773 1.350 1.350 1.360 1.329 1.370 2,644,542 1.3555 1.55%
2005-04-04 0 6.450 6.350 6.450 6.350 6.450 381,000 2,435,350 6.3920 1.329 1.309 1.329 1.309 1.329 1,848,753 1.3173 0.78%
2005-04-01 0 6.400 6.350 6.400 6.250 6.500 1,878,000 11,906,200 6.3398 1.319 1.309 1.319 1.288 1.340 9,112,752 1.3065 -1.54%
2005-03-31 0 6.500 6.450 6.500 6.450 6.850 2,881,000 18,940,800 6.5744 1.340 1.329 1.340 1.329 1.412 13,979,680 1.3549 -2.99%
2005-03-30 0 6.700 6.650 6.700 6.500 6.750 773,000 5,142,400 6.6525 1.381 1.370 1.381 1.340 1.391 3,750,883 1.3710 1.52%
2005-03-29 0 6.600 6.550 6.600 6.500 6.700 966,000 6,356,200 6.5799 1.360 1.350 1.360 1.340 1.381 4,687,390 1.3560 -1.49%
2005-03-24 0 6.700 6.650 6.700 6.650 6.850 2,749,000 18,493,100 6.7272 1.381 1.370 1.381 1.370 1.412 13,339,167 1.3864 -2.19%
2005-03-23 0 6.850 6.800 6.850 6.650 6.900 2,970,000 20,220,000 6.8081 1.412 1.401 1.412 1.370 1.422 14,411,541 1.4030 -0.72%
2005-03-22 0 6.900 6.850 6.900 6.800 7.000 1,140,000 7,832,400 6.8705 1.422 1.412 1.422 1.401 1.443 5,531,703 1.4159 -0.72%
2005-03-21 0 6.950 6.900 6.950 6.800 6.950 824,000 5,681,950 6.8956 1.432 1.422 1.432 1.401 1.432 3,998,354 1.4211 1.46%
2005-03-18 0 6.850 6.850 6.900 6.750 7.000 1,064,500 7,287,800 6.8462 1.412 1.412 1.422 1.391 1.443 5,165,349 1.4109 -2.14%
2005-03-17 0 7.000 6.950 7.050 6.950 7.050 1,410,000 9,874,750 7.0034 1.443 1.432 1.453 1.432 1.453 6,841,843 1.4433 -0.71%
2005-03-16 0 7.050 7.050 7.100 6.950 7.150 425,000 2,995,100 7.0473 1.453 1.453 1.463 1.432 1.474 2,062,258 1.4523 -1.40%
2005-03-15 0 7.150 7.100 7.150 6.950 7.150 1,318,000 9,316,400 7.0686 1.474 1.463 1.474 1.432 1.474 6,395,425 1.4567 0.70%
2005-03-14 0 7.100 7.100 7.150 7.100 7.200 1,467,000 10,421,950 7.1043 1.463 1.463 1.474 1.463 1.484 7,118,428 1.4641 -1.39%
2005-03-11 0 7.200 7.150 7.200 7.000 7.350 1,736,000 12,432,400 7.1615 1.484 1.474 1.484 1.443 1.515 8,423,716 1.4759 2.86%
2005-03-10 0 7.000 6.950 7.000 6.900 7.100 3,094,700 21,582,920 6.9742 1.443 1.432 1.443 1.422 1.463 15,016,632 1.4373 -1.41%
2005-03-09 0 7.100 7.100 7.150 7.100 7.300 1,879,000 13,520,800 7.1957 1.463 1.463 1.474 1.463 1.504 9,117,605 1.4829 -1.39%
2005-03-08 0 7.200 7.200 7.250 7.000 7.250 3,594,000 25,737,300 7.1612 1.484 1.484 1.494 1.443 1.494 17,439,421 1.4758 2.86%
2005-03-07 0 7.000 6.950 7.000 6.950 7.000 1,947,000 13,543,100 6.9559 1.443 1.432 1.443 1.432 1.443 9,447,566 1.4335 0.72%
2005-03-04 0 6.950 6.950 7.000 6.900 7.100 3,290,000 23,045,200 7.0046 1.432 1.432 1.443 1.422 1.463 15,964,300 1.4435 -0.71%
2005-03-03 0 7.000 6.950 7.000 6.800 7.050 4,442,888 30,824,711 6.9380 1.443 1.432 1.443 1.401 1.453 21,558,540 1.4298 2.94%
2005-03-02 0 6.800 6.750 6.850 6.650 6.850 3,405,000 22,843,000 6.7087 1.401 1.391 1.412 1.370 1.412 16,522,323 1.3826 0.00%
2005-03-01 0 6.800 6.800 6.850 6.700 6.850 1,820,000 12,282,100 6.7484 1.401 1.401 1.412 1.381 1.412 8,831,315 1.3907 0.74%
2005-02-28 0 6.750 6.750 6.800 6.600 6.900 3,393,000 22,973,800 6.7709 1.391 1.391 1.401 1.360 1.422 16,464,094 1.3954 3.85%
2005-02-25 0 6.500 6.500 6.600 6.500 6.650 817,000 5,357,000 6.5569 1.340 1.340 1.360 1.340 1.370 3,964,387 1.3513 -1.52%
2005-02-24 0 6.600 6.550 6.600 6.450 6.600 2,195,000 14,294,550 6.5123 1.360 1.350 1.360 1.329 1.360 10,650,954 1.3421 0.76%
2005-02-23 0 6.550 6.500 6.550 6.400 6.550 1,603,000 10,382,400 6.4769 1.350 1.340 1.350 1.319 1.350 7,778,350 1.3348 0.77%
2005-02-22 0 6.500 6.500 6.550 6.400 6.600 3,310,000 21,632,250 6.5354 1.340 1.340 1.350 1.319 1.360 16,061,347 1.3469 -1.52%
2005-02-21 0 6.600 6.550 6.600 6.550 6.700 3,364,000 22,186,000 6.5951 1.360 1.350 1.360 1.350 1.381 16,323,375 1.3592 0.76%
2005-02-18 0 6.550 6.500 6.550 6.350 6.600 8,090,000 52,438,900 6.4819 1.350 1.340 1.350 1.309 1.360 39,255,680 1.3358 3.15%
2005-02-17 0 6.350 6.300 6.350 6.150 6.450 5,760,000 36,379,150 6.3158 1.309 1.298 1.309 1.267 1.329 27,949,656 1.3016 2.42%
2005-02-16 0 6.200 6.150 6.200 6.100 6.200 1,947,000 11,996,150 6.1614 1.278 1.267 1.278 1.257 1.278 9,447,566 1.2698 1.64%
2005-02-15 0 6.100 6.050 6.100 6.000 6.100 4,381,000 26,683,200 6.0907 1.257 1.247 1.257 1.237 1.257 21,258,237 1.2552 0.00%
2005-02-14 0 6.100 6.050 6.100 6.050 6.300 2,506,600 15,492,070 6.1805 1.257 1.247 1.257 1.247 1.298 12,162,953 1.2737 -1.61%
2005-02-08 0 6.200 6.150 6.250 6.150 6.250 945,000 5,848,950 6.1894 1.278 1.267 1.288 1.267 1.288 4,585,490 1.2755 0.00%
2005-02-07 0 6.200 6.150 6.200 6.150 6.200 2,977,000 18,388,950 6.1770 1.278 1.267 1.278 1.267 1.278 14,445,508 1.2730 0.00%
2005-02-04 0 6.200 6.150 6.200 6.100 6.200 687,000 4,243,900 6.1774 1.278 1.267 1.278 1.257 1.278 3,333,579 1.2731 1.64%
2005-02-03 0 6.100 6.050 6.100 6.000 6.100 295,000 1,785,500 6.0525 1.257 1.247 1.257 1.237 1.257 1,431,449 1.2473 0.83%
2005-02-02 0 6.050 6.000 6.050 5.950 6.200 2,889,000 17,412,650 6.0272 1.247 1.237 1.247 1.226 1.278 14,018,499 1.2421 -3.20%
2005-02-01 0 6.250 6.150 6.250 6.150 6.250 2,608,000 16,115,200 6.1791 1.288 1.267 1.288 1.267 1.288 12,654,983 1.2734 0.81%
2005-01-31 0 6.200 6.200 6.250 6.150 6.250 1,879,000 11,651,700 6.2010 1.278 1.278 1.288 1.267 1.288 9,117,605 1.2779 0.81%
2005-01-28 0 6.150 6.100 6.150 6.100 6.150 143,000 878,600 6.1441 1.267 1.257 1.267 1.257 1.267 693,889 1.2662 0.00%
2005-01-27 0 6.150 6.100 6.150 6.100 6.150 382,000 2,345,500 6.1401 1.267 1.257 1.267 1.257 1.267 1,853,606 1.2654 0.00%
2005-01-26 0 6.150 6.100 6.150 6.100 6.150 292,000 1,793,500 6.1421 1.267 1.257 1.267 1.257 1.267 1,416,892 1.2658 0.00%
2005-01-25 0 6.150 6.100 6.150 6.050 6.150 254,000 1,551,500 6.1083 1.267 1.257 1.267 1.247 1.267 1,232,502 1.2588 0.82%
2005-01-24 0 6.100 6.050 6.100 6.000 6.150 789,000 4,787,650 6.0680 1.257 1.247 1.257 1.237 1.267 3,828,521 1.2505 -0.81%
2005-01-21 0 6.150 6.100 6.150 6.000 6.250 1,657,000 10,110,650 6.1018 1.267 1.257 1.267 1.237 1.288 8,040,378 1.2575 0.82%
2005-01-20 0 6.100 6.050 6.100 6.050 6.150 757,000 4,593,300 6.0678 1.257 1.247 1.257 1.247 1.267 3,673,245 1.2505 -0.81%
2005-01-19 0 6.150 6.100 6.150 6.100 6.150 190,000 1,166,800 6.1411 1.267 1.257 1.267 1.257 1.267 921,950 1.2656 0.00%
2005-01-18 0 6.150 6.150 6.200 6.150 6.200 206,000 1,275,950 6.1939 1.267 1.267 1.278 1.267 1.278 999,588 1.2765 -0.81%
2005-01-17 0 6.200 6.150 6.200 6.100 6.250 281,000 1,742,300 6.2004 1.278 1.267 1.278 1.257 1.288 1,363,516 1.2778 -0.80%
2005-01-14 0 6.250 6.200 6.250 6.200 6.300 1,800,000 11,246,900 6.2483 1.288 1.278 1.288 1.278 1.298 8,734,267 1.2877 -0.79%
2005-01-13 0 6.300 6.250 6.300 6.050 6.300 2,246,000 13,936,600 6.2051 1.298 1.288 1.298 1.247 1.298 10,898,425 1.2788 3.28%
2005-01-12 0 6.100 6.100 6.150 6.050 6.150 344,000 2,092,250 6.0821 1.257 1.257 1.267 1.247 1.267 1,669,216 1.2534 0.00%
2005-01-11 0 6.100 6.050 6.100 6.050 6.150 330,000 2,012,200 6.0976 1.257 1.247 1.257 1.247 1.267 1,601,282 1.2566 -0.81%
2005-01-10 0 6.150 6.100 6.150 5.900 6.150 898,000 5,439,106 6.0569 1.267 1.257 1.267 1.216 1.267 4,357,429 1.2482 1.65%
2005-01-07 0 6.050 6.200 6.250 6.000 6.250 1,824,000 11,039,200 6.0522 1.247 1.278 1.288 1.237 1.288 8,850,724 1.2473 -0.82%
2005-01-06 0 6.100 6.100 6.150 6.050 6.150 822,000 5,007,900 6.0923 1.257 1.257 1.267 1.247 1.267 3,988,649 1.2555 0.83%
2005-01-05 0 6.050 6.000 6.050 5.950 6.200 1,864,000 11,297,750 6.0610 1.247 1.237 1.247 1.226 1.278 9,044,819 1.2491 -0.82%
2005-01-04 0 6.100 6.050 6.150 6.000 6.300 904,000 5,500,600 6.0847 1.257 1.247 1.267 1.237 1.298 4,386,543 1.2540 -3.17%
2005-01-03 0 6.300 6.250 6.300 6.200 6.300 258,000 1,614,450 6.2576 1.298 1.288 1.298 1.278 1.298 1,251,912 1.2896 0.00%
2004-12-31 0 6.300 6.200 6.300 6.150 6.300 80,000 500,850 6.2606 1.298 1.278 1.298 1.267 1.298 388,190 1.2902 0.80%
2004-12-30 0 6.250 6.250 6.300 6.100 6.400 1,357,000 8,477,250 6.2471 1.288 1.288 1.298 1.257 1.319 6,584,667 1.2874 -2.34%
2004-12-29 0 6.400 6.300 6.450 6.350 6.450 958,000 6,109,400 6.3772 1.319 1.298 1.329 1.309 1.329 4,648,571 1.3143 0.79%
2004-12-28 0 6.350 6.300 6.350 6.250 6.450 780,000 4,971,500 6.3737 1.309 1.298 1.309 1.288 1.329 3,784,849 1.3135 1.60%
2004-12-24 0 6.250 6.150 6.300 6.150 6.250 324,000 2,014,100 6.2164 1.288 1.267 1.298 1.267 1.288 1,572,168 1.2811 0.00%
2004-12-23 0 6.250 6.200 6.300 6.250 6.350 364,000 2,275,300 6.2508 1.288 1.278 1.298 1.288 1.309 1,766,263 1.2882 0.00%
2004-12-22 0 6.250 6.200 6.300 6.250 6.350 145,000 910,750 6.2810 1.288 1.278 1.298 1.288 1.309 703,594 1.2944 -1.57%
2004-12-21 0 6.350 6.300 6.350 6.300 6.400 467,000 2,951,950 6.3211 1.309 1.298 1.309 1.298 1.319 2,266,057 1.3027 -0.78%
2004-12-20 0 6.400 6.250 6.450 6.300 6.450 660,000 4,208,450 6.3764 1.319 1.288 1.329 1.298 1.329 3,202,565 1.3141 0.00%
2004-12-17 0 6.400 6.250 6.400 6.250 6.400 623,000 3,924,200 6.2989 1.319 1.288 1.319 1.288 1.319 3,023,027 1.2981 1.59%
2004-12-16 0 6.300 6.250 6.350 6.150 6.350 921,000 5,747,800 6.2408 1.298 1.288 1.309 1.267 1.309 4,469,034 1.2861 0.80%
2004-12-15 0 6.250 6.200 6.250 6.000 6.250 1,192,000 7,343,900 6.1610 1.288 1.278 1.288 1.237 1.288 5,784,026 1.2697 3.31%
2004-12-14 0 6.050 6.050 6.100 6.050 6.100 477,000 2,891,700 6.0623 1.247 1.247 1.257 1.247 1.257 2,314,581 1.2493 0.00%
2004-12-13 0 6.050 6.050 6.100 6.000 6.150 1,230,000 7,487,700 6.0876 1.247 1.247 1.257 1.237 1.267 5,968,416 1.2546 -0.82%
2004-12-10 0 6.100 6.050 6.100 6.000 6.100 893,000 5,400,950 6.0481 1.257 1.247 1.257 1.237 1.257 4,333,167 1.2464 0.83%
2004-12-09 0 6.050 6.050 6.100 6.000 6.150 593,000 3,592,900 6.0589 1.247 1.247 1.257 1.237 1.267 2,877,456 1.2486 0.00%
2004-12-08 0 6.050 6.050 6.100 6.000 6.100 1,092,400 6,611,440 6.0522 1.247 1.247 1.257 1.237 1.257 5,300,730 1.2473 -0.82%
2004-12-07 0 6.100 6.100 6.150 6.100 6.250 173,000 1,062,500 6.1416 1.257 1.257 1.267 1.257 1.288 839,460 1.2657 -1.61%
2004-12-06 0 6.200 6.150 6.200 6.100 6.300 581,000 3,578,000 6.1583 1.278 1.267 1.278 1.257 1.298 2,819,227 1.2691 0.81%
2004-12-03 0 6.150 6.150 6.200 6.050 6.250 850,000 5,222,350 6.1439 1.267 1.267 1.278 1.247 1.288 4,124,515 1.2662 0.00%
2004-12-02 0 6.150 6.150 6.200 6.100 6.300 1,861,000 11,603,350 6.2350 1.267 1.267 1.278 1.257 1.298 9,030,262 1.2849 2.50%
2004-12-01 0 6.000 6.000 6.050 5.950 6.150 2,738,000 16,435,350 6.0027 1.237 1.237 1.247 1.226 1.267 13,285,791 1.2371 -1.64%
2004-11-30 0 6.100 6.100 6.150 6.100 6.350 2,071,000 12,755,900 6.1593 1.257 1.257 1.267 1.257 1.309 10,049,260 1.2693 -3.17%
2004-11-29 0 6.300 6.300 6.350 6.250 6.400 1,253,000 7,902,550 6.3069 1.298 1.298 1.309 1.288 1.319 6,080,021 1.2998 0.00%
2004-11-26 0 6.300 6.250 6.300 6.250 6.400 895,000 5,624,800 6.2847 1.298 1.288 1.298 1.288 1.319 4,342,872 1.2952 -1.56%
2004-11-25 0 6.400 6.300 6.400 6.300 6.500 427,000 2,733,000 6.4005 1.319 1.298 1.319 1.298 1.340 2,071,962 1.3190 -1.54%
2004-11-24 0 6.500 6.450 6.500 6.450 6.550 1,016,000 6,588,130 6.4844 1.340 1.329 1.340 1.329 1.350 4,930,009 1.3363 0.78%
2004-11-23 0 6.450 6.450 6.500 6.400 6.500 493,000 3,182,400 6.4552 1.329 1.329 1.340 1.319 1.340 2,392,219 1.3303 -0.77%
2004-11-22 0 6.500 6.450 6.500 6.400 6.500 254,000 1,633,900 6.4327 1.340 1.329 1.340 1.319 1.340 1,232,502 1.3257 -0.76%
2004-11-19 0 6.550 6.500 6.550 6.500 6.550 284,000 1,854,800 6.5310 1.350 1.340 1.350 1.340 1.350 1,378,073 1.3459 0.77%
2004-11-18 0 6.500 6.450 6.500 6.400 6.500 583,000 3,760,950 6.4510 1.340 1.329 1.340 1.319 1.340 2,828,932 1.3295 0.00%
2004-11-17 0 6.500 6.450 6.500 6.400 6.550 614,000 3,977,900 6.4787 1.340 1.329 1.340 1.319 1.350 2,979,356 1.3352 0.78%
2004-11-16 0 6.450 6.400 6.450 6.400 6.500 666,000 4,298,200 6.4538 1.329 1.319 1.329 1.319 1.340 3,231,679 1.3300 -0.77%
2004-11-15 0 6.500 6.500 6.550 6.450 6.600 1,026,000 6,682,600 6.5133 1.340 1.340 1.350 1.329 1.360 4,978,532 1.3423 0.00%
2004-11-12 0 6.500 6.400 6.500 6.450 6.600 585,000 3,808,800 6.5108 1.340 1.319 1.340 1.329 1.360 2,838,637 1.3418 0.00%
2004-11-11 0 6.500 6.500 6.550 6.400 6.650 1,141,000 7,452,450 6.5315 1.340 1.340 1.350 1.319 1.370 5,536,555 1.3460 0.78%
2004-11-10 0 6.450 6.450 6.500 6.400 6.500 1,092,000 7,023,950 6.4322 1.329 1.329 1.340 1.319 1.340 5,298,789 1.3256 2.38%
2004-11-09 0 6.300 6.300 6.350 6.300 6.450 1,245,000 7,887,850 6.3356 1.298 1.298 1.309 1.298 1.329 6,041,202 1.3057 -2.33%
2004-11-08 0 6.450 6.350 6.450 6.350 6.450 346,000 2,221,050 6.4192 1.329 1.309 1.329 1.309 1.329 1,678,920 1.3229 0.00%
2004-11-05 0 6.450 6.450 6.500 6.450 6.650 687,000 4,489,750 6.5353 1.329 1.329 1.340 1.329 1.370 3,333,579 1.3468 -0.77%
2004-11-04 0 6.500 6.400 6.500 6.400 6.800 529,000 3,508,850 6.6330 1.340 1.319 1.340 1.319 1.401 2,566,904 1.3670 -2.26%
2004-11-03 0 6.650 6.600 6.650 6.600 6.750 316,000 2,104,550 6.6600 1.370 1.360 1.370 1.360 1.391 1,533,349 1.3725 0.00%
2004-11-02 0 6.650 6.650 6.700 6.550 6.700 1,630,000 10,854,400 6.6591 1.370 1.370 1.381 1.350 1.381 7,909,364 1.3723 2.31%
2004-11-01 0 6.500 6.450 6.500 6.400 6.550 720,000 4,676,550 6.4952 1.340 1.329 1.340 1.319 1.350 3,493,707 1.3386 2.36%
2004-10-29 0 6.350 6.300 6.400 6.250 6.400 699,000 4,432,550 6.3413 1.309 1.298 1.319 1.288 1.319 3,391,807 1.3068 0.00%
2004-10-28 0 6.350 6.350 6.400 6.350 6.450 816,000 5,213,550 6.3892 1.309 1.309 1.319 1.309 1.329 3,959,535 1.3167 0.00%
2004-10-27 0 6.350 6.300 6.350 6.300 6.400 1,831,000 11,603,200 6.3371 1.309 1.298 1.309 1.298 1.319 8,884,691 1.3060 1.60%
2004-10-26 0 6.250 6.200 6.250 5.950 6.250 882,000 5,379,750 6.0995 1.288 1.278 1.288 1.226 1.288 4,279,791 1.2570 5.04%
2004-10-25 0 5.950 5.950 6.000 5.850 6.000 619,000 3,698,500 5.9750 1.226 1.226 1.237 1.206 1.237 3,003,618 1.2313 -0.83%
2004-10-21 0 6.000 5.950 6.000 5.750 6.000 1,568,000 9,238,250 5.8917 1.237 1.226 1.237 1.185 1.237 7,608,517 1.2142 0.00%
2004-10-20 0 6.000 5.950 6.000 5.900 6.300 3,086,000 18,496,500 5.9937 1.237 1.226 1.237 1.216 1.298 14,974,416 1.2352 -4.76%
2004-10-19 0 6.300 6.250 6.300 6.200 6.300 518,000 3,250,850 6.2758 1.298 1.288 1.298 1.278 1.298 2,513,528 1.2933 0.80%
2004-10-18 0 6.250 6.200 6.300 6.250 6.350 181,000 1,135,450 6.2732 1.288 1.278 1.298 1.288 1.309 878,279 1.2928 -0.79%
2004-10-15 0 6.300 6.250 6.300 6.100 6.350 786,000 4,910,400 6.2473 1.298 1.288 1.298 1.257 1.309 3,813,963 1.2875 0.80%
2004-10-14 0 6.250 6.200 6.250 6.200 6.600 2,074,000 13,117,400 6.3247 1.288 1.278 1.288 1.278 1.360 10,063,817 1.3034 -5.30%
2004-10-13 0 6.600 6.550 6.600 6.550 6.950 872,000 5,835,450 6.6920 1.360 1.350 1.360 1.350 1.432 4,231,267 1.3791 -4.35%
2004-10-12 0 6.900 6.850 6.950 6.800 6.900 493,000 3,377,250 6.8504 1.422 1.412 1.432 1.401 1.422 2,392,219 1.4118 0.00%
2004-10-11 0 6.900 6.850 6.900 6.800 6.900 431,000 2,957,450 6.8618 1.422 1.412 1.422 1.401 1.422 2,091,372 1.4141 0.00%
2004-10-08 0 6.900 6.800 6.900 6.750 7.000 1,328,000 9,112,000 6.8614 1.422 1.401 1.422 1.391 1.443 6,443,948 1.4140 -2.13%
2004-10-07 0 7.050 7.000 7.050 6.550 7.100 4,394,000 30,743,200 6.9966 1.453 1.443 1.453 1.350 1.463 21,321,317 1.4419 7.63%
2004-10-06 0 6.550 6.550 6.650 6.550 6.850 822,000 5,514,950 6.7092 1.350 1.350 1.370 1.350 1.412 3,988,649 1.3827 -3.68%
2004-10-05 0 6.800 6.800 6.850 6.800 6.850 525,000 3,577,500 6.8143 1.401 1.401 1.412 1.401 1.412 2,547,495 1.4043 -1.45%
2004-10-04 0 6.900 6.850 6.900 6.500 6.900 4,147,000 27,724,234 6.6854 1.422 1.412 1.422 1.340 1.422 20,122,782 1.3778 7.81%
2004-09-30 0 6.400 6.300 6.400 6.300 6.500 1,897,000 12,129,100 6.3938 1.319 1.298 1.319 1.298 1.340 9,204,947 1.3177 1.59%
2004-09-28 0 6.300 6.250 6.300 6.200 6.350 947,000 5,961,200 6.2948 1.298 1.288 1.298 1.278 1.309 4,595,195 1.2973 -1.56%
2004-09-27 0 6.400 6.350 6.400 6.200 6.400 915,000 5,751,500 6.2858 1.319 1.309 1.319 1.278 1.319 4,439,919 1.2954 0.79%
2004-09-24 0 6.350 6.350 6.400 6.250 6.350 2,237,000 14,155,850 6.3281 1.309 1.309 1.319 1.288 1.309 10,854,754 1.3041 -0.78%
2004-09-23 0 6.400 6.350 6.400 6.250 6.400 1,640,000 10,376,650 6.3272 1.319 1.309 1.319 1.288 1.319 7,957,888 1.3039 0.79%
2004-09-22 0 6.350 6.300 6.350 6.250 6.550 2,335,000 14,884,800 6.3746 1.309 1.298 1.309 1.288 1.350 11,330,286 1.3137 -2.31%
2004-09-21 0 6.500 6.350 6.500 6.250 6.500 2,043,000 12,958,650 6.3430 1.340 1.309 1.340 1.288 1.340 9,913,394 1.3072 4.00%
2004-09-20 0 6.250 6.300 6.350 6.250 6.450 2,337,000 14,732,550 6.3040 1.288 1.298 1.309 1.288 1.329 11,339,991 1.2992 0.00%
2004-09-17 0 6.250 6.150 6.300 6.150 6.450 2,502,000 15,814,850 6.3209 1.288 1.267 1.298 1.267 1.329 12,140,632 1.3026 -0.79%
2004-09-16 0 6.300 6.250 6.300 6.050 6.350 1,955,000 12,141,600 6.2105 1.298 1.288 1.298 1.247 1.309 9,486,385 1.2799 4.13%
2004-09-15 0 6.050 6.050 6.100 5.900 6.100 1,228,000 7,363,950 5.9967 1.247 1.247 1.257 1.216 1.257 5,958,711 1.2358 0.00%
2004-09-14 0 6.050 6.050 6.100 6.050 6.200 660,500 4,038,225 6.1139 1.247 1.247 1.257 1.247 1.278 3,204,991 1.2600 -2.42%
2004-09-13 0 6.200 6.150 6.200 6.100 6.250 950,000 5,852,200 6.1602 1.278 1.267 1.278 1.257 1.288 4,609,752 1.2695 1.64%
2004-09-10 0 6.100 6.100 6.150 5.950 6.150 4,403,000 26,726,250 6.0700 1.257 1.257 1.267 1.226 1.267 21,364,989 1.2509 1.67%
2004-09-09 0 6.000 5.950 6.000 5.700 6.200 6,610,000 39,757,950 6.0148 1.237 1.226 1.237 1.175 1.278 32,074,171 1.2396 5.26%
2004-09-08 0 5.700 5.700 5.750 5.650 5.900 2,525,000 14,587,200 5.7771 1.175 1.175 1.185 1.164 1.216 12,252,236 1.1906 -0.87%
2004-09-07 0 5.750 5.750 5.800 5.750 5.850 1,171,000 6,767,300 5.7791 1.185 1.185 1.195 1.185 1.206 5,682,126 1.1910 -0.86%
2004-09-06 0 5.800 5.750 5.800 5.750 5.850 751,000 4,341,250 5.7806 1.195 1.185 1.195 1.185 1.206 3,644,130 1.1913 0.00%
2004-09-03 0 5.800 5.750 5.800 5.750 5.800 1,636,000 9,448,250 5.7752 1.195 1.185 1.195 1.185 1.195 7,938,479 1.1902 0.87%
2004-09-02 0 5.750 5.750 5.800 5.700 5.850 3,391,600 19,641,530 5.7912 1.185 1.185 1.195 1.175 1.206 16,457,301 1.1935 0.88%
2004-09-01 0 5.700 5.700 5.750 5.600 5.700 3,310,000 18,837,100 5.6910 1.175 1.175 1.185 1.154 1.175 16,061,347 1.1728 2.70%
2004-08-31 0 5.550 5.550 5.600 5.450 5.600 1,405,000 7,776,800 5.5351 1.144 1.144 1.154 1.123 1.154 6,817,581 1.1407 0.00%
2004-08-30 0 5.550 5.500 5.550 5.450 5.600 1,437,000 7,931,350 5.5194 1.144 1.133 1.144 1.123 1.154 6,972,857 1.1375 0.00%
2004-08-27 0 5.550 5.550 5.600 5.450 5.850 3,557,000 20,178,800 5.6730 1.144 1.144 1.154 1.123 1.206 17,259,883 1.1691 -2.63%
2004-08-26 0 5.700 5.650 5.750 5.450 5.800 4,505,000 25,512,500 5.6632 1.175 1.164 1.185 1.123 1.195 21,859,931 1.1671 4.59%
2004-08-25 0 5.450 5.400 5.500 5.350 5.500 885,900 4,810,180 5.4297 1.123 1.113 1.133 1.103 1.133 4,298,715 1.1190 0.93%
2004-08-24 0 5.400 5.350 5.400 5.300 5.400 445,000 2,383,900 5.3571 1.113 1.103 1.113 1.092 1.113 2,159,305 1.1040 0.93%
2004-08-23 0 5.350 5.300 5.350 5.300 5.400 725,000 3,889,550 5.3649 1.103 1.092 1.103 1.092 1.113 3,517,969 1.1056 -0.93%
2004-08-20 0 5.400 5.300 5.400 5.300 5.450 548,000 2,942,100 5.3688 1.113 1.092 1.113 1.092 1.123 2,659,099 1.1064 -0.92%
2004-08-19 0 5.450 5.400 5.450 5.250 5.450 1,480,000 7,910,350 5.3448 1.123 1.113 1.123 1.082 1.123 7,181,509 1.1015 4.81%
2004-08-18 0 5.200 5.200 5.250 5.200 5.300 1,043,000 5,454,750 5.2299 1.072 1.072 1.082 1.072 1.092 5,061,023 1.0778 0.00%
2004-08-17 0 5.200 5.100 5.200 5.150 5.250 353,000 1,838,700 5.2088 1.072 1.051 1.072 1.061 1.082 1,712,887 1.0735 0.00%
2004-08-16 0 5.200 5.150 5.200 5.150 5.300 483,000 2,507,350 5.1912 1.072 1.061 1.072 1.061 1.092 2,343,695 1.0698 -1.89%
2004-08-13 0 5.300 5.250 5.300 5.100 5.300 1,599,000 8,313,100 5.1989 1.092 1.082 1.092 1.051 1.092 7,758,941 1.0714 0.95%
2004-08-12 0 5.250 5.200 5.300 5.150 5.300 2,670,000 13,912,650 5.2107 1.082 1.072 1.092 1.061 1.092 12,955,830 1.0739 -0.94%
2004-08-11 0 5.300 5.200 5.300 5.200 5.450 1,677,000 8,906,000 5.3107 1.092 1.072 1.092 1.072 1.123 8,137,426 1.0944 -1.85%
2004-08-10 0 5.400 5.400 5.450 5.400 5.550 1,411,000 7,699,850 5.4570 1.113 1.113 1.123 1.113 1.144 6,846,695 1.1246 -1.82%
2004-08-09 0 5.500 5.450 5.500 5.450 5.500 1,772,000 9,718,950 5.4847 1.133 1.123 1.133 1.123 1.133 8,598,401 1.1303 0.92%
2004-08-06 0 5.450 5.450 5.500 5.400 5.500 354,000 1,932,350 5.4586 1.123 1.123 1.133 1.113 1.133 1,717,739 1.1249 -0.91%
2004-08-05 0 5.500 5.500 5.550 5.450 5.550 467,000 2,564,950 5.4924 1.133 1.133 1.144 1.123 1.144 2,266,057 1.1319 0.92%
2004-08-04 0 5.450 5.400 5.450 5.300 5.450 517,620 2,782,093 5.3748 1.123 1.113 1.123 1.092 1.123 2,511,684 1.1077 0.00%
2004-08-03 0 5.450 5.450 5.500 5.350 5.650 5,006,000 27,558,950 5.5052 1.123 1.123 1.133 1.103 1.164 24,290,968 1.1345 -0.91%
2004-08-02 0 5.500 5.450 5.500 5.300 5.500 7,131,000 39,143,400 5.4892 1.133 1.123 1.133 1.092 1.133 34,602,256 1.1312 0.00%
2004-07-30 0 5.500 5.500 5.550 5.400 5.500 2,089,000 11,450,200 5.4812 1.133 1.133 1.144 1.113 1.133 10,136,603 1.1296 1.85%
2004-07-29 0 5.400 5.350 5.400 5.350 5.550 2,482,000 13,430,300 5.4111 1.113 1.103 1.113 1.103 1.144 12,043,584 1.1151 -1.82%
2004-07-28 0 5.500 5.450 5.500 5.350 5.600 3,697,000 20,333,600 5.5000 1.133 1.123 1.133 1.103 1.154 17,939,215 1.1335 1.85%
2004-07-27 0 5.400 5.350 5.400 5.200 5.400 3,452,000 18,417,750 5.3354 1.113 1.103 1.113 1.072 1.113 16,750,384 1.0995 4.85%
2004-07-26 0 5.150 5.150 5.200 5.100 5.150 678,000 3,470,200 5.1183 1.061 1.061 1.072 1.051 1.061 3,289,907 1.0548 -0.96%
2004-07-23 0 5.200 5.200 5.250 5.150 5.250 372,000 1,933,650 5.1980 1.072 1.072 1.082 1.061 1.082 1,805,082 1.0712 -0.95%
2004-07-22 0 5.250 5.200 5.250 5.150 5.250 1,498,000 7,812,400 5.2152 1.082 1.072 1.082 1.061 1.082 7,268,851 1.0748 -0.94%
2004-07-21 0 5.300 5.250 5.300 5.250 5.350 1,813,000 9,573,800 5.2806 1.092 1.082 1.092 1.082 1.103 8,797,348 1.0883 0.95%
2004-07-20 0 5.250 5.250 5.300 5.200 5.300 1,074,000 5,640,800 5.2521 1.082 1.082 1.092 1.072 1.092 5,211,446 1.0824 -0.94%
2004-07-19 0 5.300 5.300 5.350 5.200 5.400 1,965,000 10,437,850 5.3119 1.092 1.092 1.103 1.072 1.113 9,534,909 1.0947 1.92%
2004-07-16 0 5.200 5.200 5.250 5.050 5.250 1,016,000 5,251,500 5.1688 1.072 1.072 1.082 1.041 1.082 4,930,009 1.0652 0.97%
2004-07-15 0 5.150 5.100 5.150 5.050 5.200 1,619,000 8,277,800 5.1129 1.061 1.051 1.061 1.041 1.072 7,855,988 1.0537 0.00%
2004-07-14 0 5.150 5.100 5.150 5.100 5.250 1,277,000 6,586,650 5.1579 1.061 1.051 1.061 1.051 1.082 6,196,478 1.0630 -0.96%
2004-07-13 0 5.200 5.150 5.200 5.150 5.250 1,751,000 9,108,250 5.2017 1.072 1.061 1.072 1.061 1.082 8,496,501 1.0720 -0.95%
2004-07-12 0 5.250 5.250 5.300 5.250 5.550 1,091,000 5,883,200 5.3925 1.082 1.082 1.092 1.082 1.144 5,293,937 1.1113 -2.78%
2004-07-09 0 5.400 5.350 5.400 5.250 5.450 1,646,000 8,796,950 5.3444 1.113 1.103 1.113 1.082 1.123 7,987,002 1.1014 0.93%
2004-07-08 0 5.350 5.350 5.400 5.350 5.650 3,262,000 17,900,850 5.4877 1.103 1.103 1.113 1.103 1.164 15,828,434 1.1309 -4.46%
2004-07-07 0 5.600 5.550 5.600 5.200 5.600 4,143,000 22,645,200 5.4659 1.154 1.144 1.154 1.072 1.154 20,103,372 1.1264 5.66%
2004-07-06 0 5.300 5.250 5.300 5.100 5.300 4,320,000 22,650,400 5.2431 1.092 1.082 1.092 1.051 1.092 20,962,242 1.0805 3.92%
2004-07-05 0 5.100 5.100 5.150 5.050 5.150 953,000 4,867,150 5.1072 1.051 1.051 1.061 1.041 1.061 4,624,309 1.0525 0.00%
2004-07-02 0 5.100 5.050 5.100 5.000 5.100 2,242,000 11,367,300 5.0702 1.051 1.041 1.051 1.030 1.051 10,879,015 1.0449 0.00%
2004-06-30 0 5.100 5.100 5.150 5.050 5.350 3,135,500 16,140,975 5.1478 1.051 1.051 1.061 1.041 1.103 15,214,609 1.0609 -2.86%
2004-06-29 0 5.250 5.200 5.250 5.150 5.300 947,000 4,935,850 5.2121 1.082 1.072 1.082 1.061 1.092 4,595,195 1.0741 1.94%
2004-06-28 0 5.150 5.150 5.200 5.100 5.200 1,288,000 6,629,700 5.1473 1.061 1.061 1.072 1.051 1.072 6,249,854 1.0608 0.98%
2004-06-25 0 5.100 5.050 5.100 5.100 5.150 1,031,000 5,264,700 5.1064 1.051 1.041 1.051 1.051 1.061 5,002,794 1.0524 -0.97%
2004-06-24 0 5.150 5.100 5.150 4.825 5.150 1,574,000 7,925,925 5.0355 1.061 1.051 1.061 0.994 1.061 7,637,632 1.0377 7.29%
2004-06-23 0 4.800 4.800 4.825 4.750 4.800 381,000 1,823,475 4.7860 0.989 0.989 0.994 0.979 0.989 1,848,753 0.9863 0.52%
2004-06-21 0 4.775 4.750 4.775 4.700 4.825 207,000 982,750 4.7476 0.984 0.979 0.984 0.969 0.994 1,004,441 0.9784 -0.52%
2004-06-18 0 4.800 4.775 4.800 4.650 4.900 2,221,000 10,486,925 4.7217 0.989 0.984 0.989 0.958 1.010 10,777,116 0.9731 -3.03%
2004-06-17 0 4.950 4.950 4.975 4.850 4.950 1,240,000 6,066,875 4.8926 1.020 1.020 1.025 1.000 1.020 6,016,940 1.0083 0.51%
2004-06-16 0 4.925 4.925 4.950 4.850 4.975 1,384,000 6,800,175 4.9134 1.015 1.015 1.020 1.000 1.025 6,715,681 1.0126 0.00%
2004-06-15 0 4.925 4.850 4.925 4.825 4.975 1,637,000 8,023,500 4.9013 1.015 1.000 1.015 0.994 1.025 7,943,331 1.0101 0.00%
2004-06-14 0 4.925 4.925 4.975 4.925 5.200 1,835,000 9,223,800 5.0266 1.015 1.015 1.025 1.015 1.072 8,904,100 1.0359 -3.43%
2004-06-11 0 5.100 5.100 5.150 5.050 5.150 3,157,000 16,105,650 5.1016 1.051 1.051 1.061 1.041 1.061 15,318,935 1.0514 0.99%
2004-06-10 0 5.050 5.000 5.050 5.000 5.100 1,826,000 9,205,500 5.0413 1.041 1.030 1.041 1.030 1.051 8,860,429 1.0389 0.00%
2004-06-09 0 5.050 5.050 5.100 5.050 5.150 2,002,000 10,182,500 5.0862 1.041 1.041 1.051 1.041 1.061 9,714,446 1.0482 -0.98%
2004-06-08 0 5.100 5.100 5.150 5.050 5.250 4,749,000 24,464,550 5.1515 1.051 1.051 1.061 1.041 1.082 23,043,909 1.0616 -1.92%
2004-06-07 0 5.200 5.200 5.250 5.100 5.300 2,355,000 12,255,450 5.2040 1.072 1.072 1.082 1.051 1.092 11,427,333 1.0725 4.00%
2004-06-04 0 5.000 5.000 5.050 4.950 5.050 1,174,000 5,868,050 4.9983 1.030 1.030 1.041 1.020 1.041 5,696,683 1.0301 1.01%
2004-06-03 0 4.950 4.975 5.000 4.950 5.250 1,928,000 9,774,900 5.0700 1.020 1.025 1.030 1.020 1.082 9,355,371 1.0448 -4.81%
2004-06-02 0 5.200 5.150 5.200 5.150 5.200 1,449,000 7,532,350 5.1983 1.072 1.061 1.072 1.061 1.072 7,031,085 1.0713 0.00%
2004-06-01 0 5.200 5.200 5.250 5.150 5.300 1,936,000 10,109,850 5.2220 1.072 1.072 1.082 1.061 1.092 9,394,190 1.0762 0.00%
2004-05-31 0 5.200 5.200 5.250 5.100 5.250 1,327,000 6,861,900 5.1710 1.072 1.072 1.082 1.051 1.082 6,439,096 1.0657 0.00%
2004-05-28 0 5.200 5.100 5.200 5.150 5.400 2,910,000 15,252,000 5.2412 1.072 1.051 1.072 1.061 1.113 14,120,399 1.0801 -0.95%
2004-05-27 0 5.250 5.200 5.250 5.150 5.300 2,129,000 11,078,400 5.2036 1.082 1.072 1.082 1.061 1.092 10,330,697 1.0724 3.96%
2004-05-25 0 5.050 5.000 5.100 4.925 5.150 3,057,000 15,389,025 5.0340 1.041 1.030 1.051 1.015 1.061 14,833,698 1.0374 2.54%
2004-05-24 0 4.925 4.950 5.000 4.875 4.975 2,099,000 10,343,525 4.9278 1.015 1.020 1.030 1.005 1.025 10,185,126 1.0156 1.55%
2004-05-21 0 4.850 4.850 4.875 4.800 4.950 2,190,000 10,669,225 4.8718 1.000 1.000 1.005 0.989 1.020 10,626,692 1.0040 2.11%
2004-05-20 0 4.750 4.725 4.775 4.725 5.000 1,923,000 9,316,300 4.8447 0.979 0.974 0.984 0.974 1.030 9,331,109 0.9984 -3.55%
2004-05-19 0 4.925 4.900 4.925 4.850 5.000 1,142,000 5,638,600 4.9375 1.015 1.010 1.015 1.000 1.030 5,541,407 1.0175 3.14%
2004-05-18 0 4.775 4.725 4.775 4.600 4.800 2,098,000 9,927,600 4.7319 0.984 0.974 0.984 0.948 0.989 10,180,274 0.9752 6.11%
2004-05-17 0 4.500 4.475 4.500 4.500 4.775 1,294,000 5,891,575 4.5530 0.927 0.922 0.927 0.927 0.984 6,278,968 0.9383 -5.76%
2004-05-14 0 4.775 4.725 4.900 4.700 4.975 4,537,000 21,720,300 4.7874 0.984 0.974 1.010 0.969 1.025 22,015,206 0.9866 -4.50%
2004-05-13 0 5.000 5.000 5.050 4.900 5.100 2,974,000 14,806,975 4.9788 1.030 1.030 1.041 1.010 1.051 14,430,951 1.0261 -1.96%
2004-05-12 0 5.100 5.050 5.100 5.000 5.250 3,832,000 19,379,900 5.0574 1.051 1.041 1.051 1.030 1.082 18,594,285 1.0423 0.99%
2004-05-11 0 5.050 5.050 5.100 5.000 5.150 2,132,000 10,790,550 5.0612 1.041 1.041 1.051 1.030 1.061 10,345,255 1.0430 0.00%
2004-05-10 0 5.050 5.000 5.050 5.000 5.200 2,009,000 10,171,100 5.0628 1.041 1.030 1.041 1.030 1.072 9,748,413 1.0434 -3.81%
2004-05-07 0 5.250 5.200 5.250 5.200 5.350 1,229,000 6,476,750 5.2699 1.082 1.072 1.082 1.072 1.103 5,963,564 1.0861 -1.87%
2004-05-06 0 5.350 5.350 5.400 5.300 5.550 740,800 4,036,600 5.4490 1.103 1.103 1.113 1.092 1.144 3,594,636 1.1230 -0.93%
2004-05-05 0 5.400 5.350 5.400 5.250 5.450 1,016,000 5,499,250 5.4126 1.113 1.103 1.113 1.082 1.123 4,930,009 1.1155 -0.92%
2004-05-04 0 5.450 5.400 5.450 5.400 5.550 1,347,000 7,340,950 5.4499 1.123 1.113 1.123 1.113 1.144 6,536,143 1.1231 2.83%
2004-05-03 0 5.300 5.250 5.300 5.250 5.350 1,178,000 6,219,770 5.2799 1.092 1.082 1.092 1.082 1.103 5,716,093 1.0881 -0.93%
2004-04-30 0 5.350 5.300 5.400 5.150 5.400 2,459,200 12,949,415 5.2657 1.103 1.092 1.113 1.061 1.113 11,932,950 1.0852 1.90%
2004-04-29 0 5.250 5.200 5.250 5.200 5.400 1,459,500 7,683,652 5.2646 1.082 1.072 1.082 1.072 1.113 7,082,035 1.0849 -3.67%
2004-04-28 0 5.450 5.450 5.500 5.400 5.600 1,014,500 5,576,575 5.4969 1.123 1.123 1.133 1.113 1.154 4,922,730 1.1328 0.00%
2004-04-27 0 5.450 5.400 5.450 5.350 5.700 988,000 5,464,950 5.5313 1.123 1.113 1.123 1.103 1.175 4,794,142 1.1399 -1.80%
2004-04-26 0 5.550 5.500 5.650 5.400 5.700 472,000 2,602,900 5.5146 1.144 1.133 1.164 1.113 1.175 2,290,319 1.1365 -3.48%
2004-04-23 0 5.750 5.700 5.800 5.650 5.850 1,878,000 10,799,600 5.7506 1.185 1.175 1.195 1.164 1.206 9,112,752 1.1851 0.88%
2004-04-22 0 5.700 5.650 5.700 5.300 5.750 2,993,000 16,625,550 5.5548 1.175 1.164 1.175 1.092 1.185 14,523,146 1.1448 9.62%
2004-04-21 0 5.200 5.150 5.250 5.100 5.400 3,592,000 18,821,150 5.2397 1.072 1.061 1.082 1.051 1.113 17,429,716 1.0798 -6.31%
2004-04-20 0 5.550 5.550 5.600 5.500 5.900 1,444,481 8,139,294 5.6348 1.144 1.144 1.154 1.133 1.216 7,009,157 1.1612 -5.93%
2004-04-19 0 5.900 5.900 5.950 5.850 6.050 1,161,000 6,884,350 5.9297 1.216 1.216 1.226 1.206 1.247 5,633,603 1.2220 -1.67%
2004-04-16 0 6.000 6.000 6.050 5.900 6.150 1,338,000 8,040,100 6.0090 1.237 1.237 1.247 1.216 1.267 6,492,472 1.2384 0.00%
2004-04-15 0 6.000 6.000 6.100 5.750 6.050 1,176,000 6,843,450 5.8193 1.237 1.237 1.257 1.185 1.247 5,706,388 1.1993 2.56%
2004-04-14 0 5.850 5.850 5.900 5.850 6.200 1,512,000 9,081,500 6.0063 1.206 1.206 1.216 1.206 1.278 7,336,785 1.2378 -4.88%
2004-04-13 0 6.150 6.100 6.150 6.100 6.250 1,283,000 7,883,950 6.1449 1.267 1.257 1.267 1.257 1.288 6,225,592 1.2664 1.65%
2004-04-08 0 6.050 6.000 6.050 5.950 6.050 1,695,000 10,205,550 6.0210 1.247 1.237 1.247 1.226 1.247 8,224,769 1.2408 0.00%
2004-04-07 0 6.050 6.000 6.050 5.900 6.100 1,809,000 10,861,700 6.0043 1.247 1.237 1.247 1.216 1.257 8,777,939 1.2374 2.54%
2004-04-06 0 5.900 5.800 5.950 5.550 5.950 8,121,000 47,033,950 5.7916 1.216 1.195 1.226 1.144 1.226 39,406,103 1.1936 9.26%
2004-04-02 0 5.400 5.400 5.450 5.300 5.650 3,615,000 19,689,250 5.4465 1.113 1.113 1.123 1.092 1.164 17,541,321 1.1224 -3.57%
2004-04-01 0 5.600 5.600 5.650 5.550 5.750 662,000 3,730,100 5.6346 1.154 1.154 1.164 1.144 1.185 3,212,269 1.1612 -1.75%
2004-03-31 0 5.700 5.650 5.700 5.600 5.900 3,516,300 20,032,375 5.6970 1.175 1.164 1.175 1.154 1.216 17,062,392 1.1741 0.88%
2004-03-30 0 5.650 5.650 5.700 5.650 5.800 2,061,700 11,747,770 5.6981 1.164 1.164 1.175 1.164 1.195 10,004,133 1.1743 0.00%
2004-03-29 0 5.650 5.650 5.700 5.650 5.700 769,000 4,362,600 5.6731 1.164 1.164 1.175 1.164 1.175 3,731,473 1.1691 -0.88%
2004-03-26 0 5.700 5.650 5.700 5.650 5.950 1,061,000 6,078,650 5.7292 1.175 1.164 1.175 1.164 1.226 5,148,365 1.1807 -2.56%
2004-03-25 0 5.850 5.750 5.850 5.800 6.000 676,000 3,960,001 5.8580 1.206 1.185 1.206 1.195 1.237 3,280,203 1.2072 -0.91%
2004-03-24 0 6.000 5.950 6.000 5.700 6.000 1,685,100 9,775,060 5.8009 1.217 1.207 1.217 1.156 1.217 8,309,896 1.1763 3.45%
2004-03-23 0 5.800 5.750 5.850 5.700 5.900 490,500 2,837,775 5.7855 1.176 1.166 1.186 1.156 1.196 2,418,850 1.1732 -0.85%
2004-03-22 0 5.850 5.800 5.850 5.800 5.950 287,000 1,671,500 5.8240 1.186 1.176 1.186 1.176 1.207 1,415,311 1.1810 0.00%
2004-03-19 0 5.850 5.800 5.850 5.800 5.950 1,146,600 6,713,910 5.8555 1.186 1.176 1.186 1.176 1.207 5,654,339 1.1874 0.00%
2004-03-18 0 5.850 5.800 5.850 5.850 6.200 3,471,731 20,911,443 6.0233 1.186 1.176 1.186 1.186 1.257 17,120,482 1.2214 -3.31%
2004-03-17 0 6.050 6.050 6.100 5.850 6.250 7,205,000 43,629,700 6.0555 1.227 1.227 1.237 1.186 1.267 35,530,711 1.2279 6.14%
2004-03-16 0 5.700 5.700 5.750 5.600 5.900 3,308,600 19,061,630 5.7612 1.156 1.156 1.166 1.136 1.196 16,316,018 1.1683 -3.39%
2004-03-15 0 5.900 5.900 5.950 5.900 6.400 8,155,000 49,447,102 6.0634 1.196 1.196 1.207 1.196 1.298 40,215,538 1.2296 -4.07%
2004-03-12 0 6.150 6.150 6.200 5.200 6.800 18,239,000 107,668,800 5.9032 1.247 1.247 1.257 1.054 1.379 89,943,740 1.1971 -18.54%
2004-03-11 0 7.550 7.500 7.650 7.500 8.050 676,000 5,167,800 7.6447 1.531 1.521 1.551 1.521 1.632 3,333,624 1.5502 -5.03%
2004-03-10 0 7.950 7.850 8.000 7.750 8.050 297,000 2,338,900 7.8751 1.612 1.592 1.622 1.572 1.632 1,464,625 1.5969 0.00%
2004-03-09 0 7.950 7.950 8.000 7.950 8.100 115,000 922,150 8.0187 1.612 1.612 1.622 1.612 1.643 567,111 1.6260 -1.24%
2004-03-08 0 8.050 7.950 8.050 7.850 8.050 558,000 4,468,650 8.0083 1.632 1.612 1.632 1.592 1.632 2,751,719 1.6239 2.55%
2004-03-05 0 7.850 7.800 7.850 7.800 8.050 941,000 7,481,000 7.9501 1.592 1.582 1.592 1.582 1.632 4,640,444 1.6121 -2.48%
2004-03-04 0 8.050 7.950 8.050 7.950 8.150 700,000 5,598,350 7.9976 1.632 1.612 1.632 1.612 1.653 3,451,978 1.6218 1.26%
2004-03-03 0 7.950 7.950 8.000 7.900 8.100 237,000 1,892,500 7.9852 1.612 1.612 1.622 1.602 1.643 1,168,741 1.6193 -0.63%
2004-03-02 0 8.000 7.950 8.000 8.000 8.350 912,000 7,423,600 8.1399 1.622 1.612 1.622 1.622 1.693 4,497,434 1.6506 -4.19%
2004-03-01 0 8.350 8.300 8.350 8.300 8.500 499,000 4,205,550 8.4280 1.693 1.683 1.693 1.683 1.724 2,460,767 1.7090 0.60%
2004-02-27 0 8.300 8.200 8.250 8.250 8.450 416,000 3,468,750 8.3383 1.683 1.663 1.673 1.673 1.714 2,051,461 1.6909 -1.19%
2004-02-26 0 8.400 8.350 8.400 8.200 8.450 1,008,000 8,400,000 8.3333 1.703 1.693 1.703 1.663 1.714 4,970,848 1.6899 2.44%
2004-02-25 0 8.200 8.100 8.150 8.150 8.400 735,000 6,125,750 8.3344 1.663 1.643 1.653 1.653 1.703 3,624,576 1.6901 -2.38%
2004-02-24 0 8.400 8.250 8.450 8.250 8.450 737,000 6,175,600 8.3794 1.703 1.673 1.714 1.673 1.714 3,634,439 1.6992 -0.59%
2004-02-23 0 8.450 8.400 8.450 8.300 8.450 413,000 3,462,811 8.3845 1.714 1.703 1.714 1.683 1.714 2,036,667 1.7002 0.60%
2004-02-20 0 8.400 8.350 8.400 8.250 8.450 653,800 5,457,152 8.3468 1.703 1.693 1.703 1.673 1.714 3,224,147 1.6926 1.82%
2004-02-19 0 8.250 8.250 8.300 8.150 8.500 1,427,000 11,914,250 8.3492 1.673 1.673 1.683 1.653 1.724 7,037,103 1.6931 0.00%
2004-02-18 0 8.250 8.200 8.300 8.200 8.650 1,168,000 9,830,650 8.4167 1.673 1.663 1.683 1.663 1.754 5,759,871 1.7067 -2.37%
2004-02-17 0 8.450 8.500 8.700 8.400 8.750 2,475,000 21,341,600 8.6229 1.714 1.724 1.764 1.703 1.774 12,205,206 1.7486 -2.87%
2004-02-16 0 8.700 8.700 8.750 8.450 8.750 806,000 6,968,700 8.6460 1.764 1.764 1.774 1.714 1.774 3,974,706 1.7533 2.35%
2004-02-13 0 8.500 8.350 8.400 8.150 8.500 1,297,000 10,832,600 8.3520 1.724 1.693 1.703 1.653 1.724 6,396,021 1.6936 4.29%
2004-02-12 0 8.150 8.050 8.150 8.050 8.150 551,000 4,461,400 8.0969 1.653 1.632 1.653 1.632 1.653 2,717,199 1.6419 3.16%
2004-02-11 0 7.900 7.850 7.900 7.900 8.200 1,709,000 13,811,650 8.0817 1.602 1.592 1.602 1.602 1.663 8,427,757 1.6388 -1.25%
2004-02-10 0 8.000 8.000 8.050 8.000 8.200 1,687,000 13,684,864 8.1120 1.622 1.622 1.632 1.622 1.663 8,319,266 1.6450 -1.23%
2004-02-09 0 8.100 8.050 8.150 7.800 8.150 3,073,000 24,444,325 7.9545 1.643 1.632 1.653 1.582 1.653 15,154,181 1.6130 4.52%
2004-02-06 0 7.750 7.800 7.850 7.650 7.950 2,730,775 21,067,356 7.7148 1.572 1.582 1.592 1.551 1.612 13,466,534 1.5644 -0.64%
2004-02-05 0 7.800 7.800 7.850 7.750 7.900 2,544,000 19,923,120 7.8314 1.582 1.582 1.592 1.572 1.602 12,545,473 1.5881 -0.64%
2004-02-04 0 7.850 7.850 7.900 7.650 7.950 4,180,000 32,574,859 7.7930 1.592 1.592 1.602 1.551 1.612 20,613,237 1.5803 2.61%
2004-02-03 0 7.650 7.550 7.600 7.550 8.250 9,237,000 71,675,919 7.7597 1.551 1.531 1.541 1.531 1.673 45,551,309 1.5735 -10.00%
2004-02-02 0 8.500 8.200 8.550 8.050 8.650 1,507,806 12,715,299 8.4330 1.724 1.663 1.734 1.632 1.754 7,435,589 1.7101 0.00%
2004-01-30 0 8.500 8.300 8.500 8.250 8.600 974,000 8,116,400 8.3331 1.724 1.683 1.724 1.673 1.744 4,803,180 1.6898 1.19%
2004-01-29 0 8.400 8.300 8.400 8.300 8.600 1,518,000 12,759,600 8.4055 1.703 1.683 1.703 1.683 1.744 7,485,860 1.7045 -2.33%
2004-01-28 0 8.600 8.500 8.700 8.400 8.700 1,065,000 9,080,950 8.5267 1.744 1.724 1.764 1.703 1.764 5,251,937 1.7291 -0.58%
2004-01-27 0 8.650 8.650 8.700 8.150 8.700 666,000 5,633,950 8.4594 1.754 1.754 1.764 1.653 1.764 3,284,310 1.7154 0.00%
2004-01-26 0 8.650 8.600 8.650 8.500 8.700 1,114,292 9,569,977 8.5884 1.754 1.744 1.754 1.724 1.764 5,495,016 1.7416 2.37%
2004-01-21 0 8.450 8.450 8.500 8.450 8.750 640,100 5,491,100 8.5785 1.714 1.714 1.724 1.714 1.774 3,156,587 1.7396 -1.74%
2004-01-20 0 8.600 8.650 8.700 8.400 8.750 1,258,000 10,730,150 8.5295 1.744 1.754 1.764 1.703 1.774 6,203,697 1.7296 -0.58%
2004-01-19 0 8.650 8.400 8.750 8.150 8.700 468,200 3,921,260 8.3752 1.754 1.703 1.774 1.653 1.764 2,308,880 1.6983 4.85%
2004-01-16 0 8.250 8.200 8.250 8.150 8.650 462,000 3,852,290 8.3383 1.673 1.663 1.673 1.653 1.754 2,278,305 1.6909 -3.51%
2004-01-15 0 8.550 8.550 8.700 8.050 8.700 976,000 8,161,200 8.3619 1.734 1.734 1.764 1.632 1.764 4,813,043 1.6956 1.18%
2004-01-14 0 8.450 8.400 8.450 8.400 8.550 526,000 4,437,650 8.4366 1.714 1.703 1.714 1.703 1.734 2,593,915 1.7108 0.60%
2004-01-13 0 8.400 8.300 8.400 8.100 8.550 1,738,000 14,368,950 8.2675 1.703 1.683 1.703 1.643 1.734 8,570,767 1.6765 -1.75%
2004-01-12 0 8.550 8.500 8.550 8.400 8.900 812,000 6,996,450 8.6163 1.734 1.724 1.734 1.703 1.805 4,004,294 1.7472 -4.47%
2004-01-09 0 8.950 8.950 9.000 8.850 9.000 389,900 3,479,190 8.9233 1.815 1.815 1.825 1.795 1.825 1,922,751 1.8095 0.00%
2004-01-08 0 8.950 8.950 9.000 8.800 9.000 670,000 5,979,300 8.9243 1.815 1.815 1.825 1.784 1.825 3,304,036 1.8097 0.00%
2004-01-07 0 8.950 8.950 9.000 8.700 9.100 445,000 3,999,450 8.9875 1.815 1.815 1.825 1.764 1.845 2,194,471 1.8225 -0.56%
2004-01-06 0 9.000 8.900 9.000 8.800 9.000 2,045,300 18,098,514 8.8488 1.825 1.805 1.825 1.784 1.825 10,086,185 1.7944 2.86%
2004-01-05 0 8.750 8.750 8.800 8.500 8.800 905,000 7,884,275 8.7119 1.774 1.774 1.784 1.724 1.784 4,462,914 1.7666 1.16%
2004-01-02 0 8.650 8.600 8.650 8.350 8.700 777,214 6,634,637 8.5364 1.754 1.744 1.754 1.693 1.764 3,832,750 1.7310 3.59%
2003-12-31 0 8.350 8.300 8.450 8.050 8.550 731,000 6,060,050 8.2901 1.693 1.683 1.714 1.632 1.734 3,604,851 1.6811 -2.91%
2003-12-30 0 8.600 8.550 8.750 8.550 8.900 399,000 3,456,900 8.6639 1.744 1.734 1.774 1.734 1.805 1,967,627 1.7569 -1.71%
2003-12-29 0 8.750 8.650 8.750 8.600 8.800 529,000 4,618,500 8.7306 1.774 1.754 1.774 1.744 1.784 2,608,709 1.7704 0.00%
2003-12-24 0 8.750 8.700 8.750 8.550 9.000 431,750 3,778,742 8.7522 1.774 1.764 1.774 1.734 1.825 2,129,130 1.7748 -1.69%
2003-12-23 0 8.900 8.700 8.950 8.700 9.050 458,000 4,094,450 8.9398 1.805 1.764 1.815 1.764 1.835 2,258,580 1.8128 -1.11%
2003-12-22 0 9.000 8.950 9.000 8.850 9.000 527,000 4,738,450 8.9914 1.825 1.815 1.825 1.795 1.825 2,598,846 1.8233 1.69%
2003-12-19 0 8.850 8.800 8.950 8.700 8.950 641,000 5,674,500 8.8526 1.795 1.784 1.815 1.764 1.815 3,161,025 1.7951 0.57%
2003-12-18 0 8.800 8.750 8.800 8.600 8.800 440,000 3,834,580 8.7150 1.784 1.774 1.784 1.744 1.784 2,169,814 1.7672 1.15%
2003-12-17 0 8.700 8.600 8.700 8.550 9.200 744,000 6,483,800 8.7148 1.764 1.744 1.764 1.734 1.866 3,668,959 1.7672 -5.43%
2003-12-16 0 9.200 9.000 9.200 8.800 9.400 609,000 5,513,200 9.0529 1.866 1.825 1.866 1.784 1.906 3,003,220 1.8358 3.37%
2003-12-15 0 8.900 8.850 9.000 8.800 9.300 800,000 7,270,450 9.0881 1.805 1.795 1.825 1.784 1.886 3,945,117 1.8429 -5.82%
2003-12-12 0 9.450 9.450 9.500 9.000 9.500 978,000 9,140,450 9.3461 1.916 1.916 1.926 1.825 1.926 4,822,906 1.8952 6.18%
2003-12-11 0 8.900 8.850 8.900 8.850 9.000 1,029,000 9,166,750 8.9084 1.805 1.795 1.805 1.795 1.825 5,074,407 1.8065 -0.56%
2003-12-10 0 8.950 8.900 8.950 8.550 9.000 707,000 6,263,400 8.8591 1.815 1.805 1.815 1.734 1.825 3,486,497 1.7965 4.07%
2003-12-09 0 8.600 8.600 8.650 8.550 8.700 562,665 4,867,269 8.6504 1.744 1.744 1.754 1.734 1.764 2,774,724 1.7541 1.18%
2003-12-08 0 8.500 8.500 8.550 8.450 8.800 652,000 5,605,000 8.5966 1.724 1.724 1.734 1.714 1.784 3,215,270 1.7432 -2.86%
2003-12-05 0 8.750 8.700 8.750 8.450 8.800 800,000 6,883,850 8.6048 1.774 1.764 1.774 1.714 1.784 3,945,117 1.7449 2.94%
2003-12-04 0 8.500 8.400 8.500 8.300 8.700 1,133,900 9,686,324 8.5425 1.724 1.703 1.724 1.683 1.764 5,591,710 1.7323 -2.30%
2003-12-03 0 8.700 8.700 8.750 8.700 8.850 898,000 7,903,300 8.8010 1.764 1.764 1.774 1.764 1.795 4,428,394 1.7847 -1.69%
2003-12-02 0 8.850 8.800 8.850 8.550 9.000 1,639,000 14,473,850 8.8309 1.795 1.784 1.795 1.734 1.825 8,082,559 1.7908 4.73%
2003-12-01 0 8.450 8.450 8.550 8.350 8.600 3,671,600 30,979,890 8.4377 1.714 1.714 1.734 1.693 1.744 18,106,115 1.7110 0.60%
2003-11-28 0 8.400 8.300 8.400 8.250 8.400 1,072,000 8,869,100 8.2734 1.703 1.683 1.703 1.673 1.703 5,286,457 1.6777 1.82%
2003-11-27 0 8.250 8.200 8.250 8.050 8.400 2,108,000 17,394,450 8.2516 1.673 1.663 1.673 1.632 1.703 10,395,384 1.6733 2.48%
2003-11-26 0 8.050 7.950 8.050 7.850 8.100 627,000 4,965,400 7.9193 1.632 1.612 1.632 1.592 1.643 3,091,986 1.6059 2.55%
2003-11-25 0 7.850 7.800 7.850 7.800 7.950 627,000 4,901,034 7.8166 1.592 1.582 1.592 1.582 1.612 3,091,986 1.5851 -0.63%
2003-11-24 0 7.900 7.850 7.950 7.650 8.000 1,709,000 13,730,408 8.0342 1.602 1.592 1.612 1.551 1.622 8,427,757 1.6292 -1.25%
2003-11-21 0 8.000 7.900 8.000 7.850 8.450 1,331,000 10,918,350 8.2031 1.622 1.602 1.622 1.592 1.714 6,563,689 1.6634 5.26%
2003-11-20 0 7.600 7.600 7.850 7.600 8.450 3,406,000 27,418,684 8.0501 1.541 1.541 1.592 1.541 1.714 16,796,336 1.6324 -8.98%
2003-11-19 0 8.350 8.350 8.450 8.250 8.450 1,679,000 13,988,750 8.3316 1.693 1.693 1.714 1.673 1.714 8,279,815 1.6895 -1.76%
2003-11-18 0 8.500 8.450 8.500 8.200 8.500 2,711,000 22,517,996 8.3062 1.724 1.714 1.724 1.663 1.724 13,369,016 1.6843 2.41%
2003-11-17 0 8.300 8.200 8.300 8.050 8.500 404,000 3,336,550 8.2588 1.683 1.663 1.683 1.632 1.724 1,992,284 1.6747 -1.78%
2003-11-14 0 8.450 8.450 8.500 8.200 8.600 3,955,000 33,446,000 8.4566 1.714 1.714 1.724 1.663 1.744 19,503,673 1.7149 0.60%
2003-11-13 0 8.400 8.300 8.450 7.850 8.450 3,278,000 26,945,800 8.2202 1.703 1.683 1.714 1.592 1.714 16,165,118 1.6669 9.80%
2003-11-12 0 7.650 7.650 7.800 7.600 7.950 2,621,000 20,468,700 7.8095 1.551 1.551 1.582 1.541 1.612 12,925,190 1.5836 -3.77%
2003-11-11 0 7.950 7.850 7.950 7.550 7.950 2,696,000 21,184,650 7.8578 1.612 1.592 1.612 1.531 1.612 13,295,045 1.5934 3.92%
2003-11-10 0 7.650 7.600 7.650 7.300 7.700 1,282,000 9,731,350 7.5908 1.551 1.541 1.551 1.480 1.561 6,322,050 1.5393 -0.65%
2003-11-07 0 7.700 7.650 7.700 7.300 7.800 1,772,500 13,564,000 7.6525 1.561 1.551 1.561 1.480 1.582 8,740,900 1.5518 6.21%
2003-11-06 0 7.250 7.200 7.300 7.200 7.400 306,000 2,233,050 7.2975 1.470 1.460 1.480 1.460 1.501 1,509,007 1.4798 -0.68%
2003-11-05 0 7.300 7.300 7.350 7.300 7.500 283,000 2,082,950 7.3602 1.480 1.480 1.490 1.480 1.521 1,395,585 1.4925 -2.01%
2003-11-04 0 7.450 7.350 7.500 7.450 7.600 1,350,482 10,160,991 7.5240 1.511 1.490 1.521 1.511 1.541 6,659,762 1.5257 2.76%
2003-11-03 0 7.250 7.250 7.350 7.250 7.450 369,000 2,719,850 7.3709 1.470 1.470 1.490 1.470 1.511 1,819,685 1.4947 -0.68%
2003-10-31 0 7.300 7.300 7.350 7.100 7.500 1,587,000 11,691,850 7.3673 1.480 1.480 1.490 1.440 1.521 7,826,126 1.4940 2.82%
2003-10-30 0 7.100 7.050 7.100 6.950 7.350 5,145,000 36,353,543 7.0658 1.440 1.430 1.440 1.409 1.490 25,372,035 1.4328 -1.39%
2003-10-29 0 7.200 7.150 7.200 7.100 8.100 3,411,000 25,039,850 7.3409 1.460 1.450 1.460 1.440 1.643 16,820,993 1.4886 -5.88%
2003-10-28 0 7.650 7.450 7.650 7.300 7.750 1,915,000 14,557,800 7.6020 1.551 1.511 1.551 1.480 1.572 9,443,624 1.5415 6.99%
2003-10-27 0 7.150 7.150 7.200 7.000 7.200 375,000 2,668,600 7.1163 1.450 1.450 1.460 1.419 1.460 1,849,274 1.4431 1.42%
2003-10-24 0 7.050 7.000 7.050 6.750 7.250 753,000 5,288,250 7.0229 1.430 1.419 1.430 1.369 1.470 3,713,342 1.4241 -2.08%
2003-10-23 0 7.200 7.200 7.300 7.050 7.700 757,000 5,515,400 7.2859 1.460 1.460 1.480 1.430 1.561 3,733,067 1.4774 -6.49%
2003-10-22 0 7.700 7.700 7.750 7.550 7.850 599,000 4,619,500 7.7120 1.561 1.561 1.572 1.531 1.592 2,953,906 1.5639 0.65%
2003-10-21 0 7.650 7.400 7.700 7.400 7.650 695,000 5,253,050 7.5583 1.551 1.501 1.561 1.501 1.551 3,427,321 1.5327 2.68%
2003-10-20 0 7.450 7.450 7.500 7.250 7.550 905,000 6,722,800 7.4285 1.511 1.511 1.521 1.470 1.531 4,462,914 1.5064 2.05%
2003-10-17 0 7.300 7.300 7.400 7.250 7.500 805,000 5,906,450 7.3372 1.480 1.480 1.501 1.470 1.521 3,969,774 1.4879 -1.35%
2003-10-16 0 7.400 7.300 7.400 7.350 7.500 510,000 3,774,950 7.4019 1.501 1.480 1.501 1.490 1.521 2,515,012 1.5010 -1.33%
2003-10-15 0 7.500 7.450 7.500 7.300 7.500 321,000 2,390,600 7.4474 1.521 1.511 1.521 1.480 1.521 1,582,978 1.5102 0.00%
2003-10-14 0 7.500 7.400 7.500 7.250 7.500 1,807,000 13,429,200 7.4318 1.521 1.501 1.521 1.470 1.521 8,911,033 1.5070 4.17%
2003-10-13 0 7.200 7.200 7.250 7.050 7.300 556,000 3,999,450 7.1933 1.460 1.460 1.470 1.430 1.480 2,741,856 1.4587 2.13%
2003-10-10 0 7.050 7.050 7.100 7.000 7.400 903,000 6,411,950 7.1007 1.430 1.430 1.440 1.419 1.501 4,453,051 1.4399 -2.08%
2003-10-09 0 7.200 7.200 7.400 7.200 7.450 1,866,000 13,763,450 7.3759 1.460 1.460 1.501 1.460 1.511 9,201,986 1.4957 -2.70%
2003-10-08 0 7.400 7.100 7.200 7.000 7.450 3,535,000 25,824,200 7.3053 1.501 1.440 1.460 1.419 1.511 17,432,486 1.4814 7.25%
2003-10-07 0 6.900 6.850 6.950 6.900 7.100 545,000 3,788,850 6.9520 1.399 1.389 1.409 1.399 1.440 2,687,611 1.4097 -0.72%
2003-10-06 0 6.950 6.950 7.000 6.700 7.000 1,950,000 13,461,200 6.9032 1.409 1.409 1.419 1.359 1.419 9,616,223 1.3998 3.73%
2003-10-03 0 6.700 6.700 6.800 6.700 6.850 1,085,000 7,334,950 6.7603 1.359 1.359 1.379 1.359 1.389 5,350,565 1.3709 0.00%
2003-10-02 0 6.700 6.650 6.700 6.600 6.750 1,924,000 12,837,850 6.6725 1.359 1.349 1.359 1.338 1.369 9,488,007 1.3531 2.29%
2003-09-30 0 6.550 6.550 6.650 6.550 6.700 2,501,000 16,579,020 6.6290 1.328 1.328 1.349 1.328 1.359 12,333,423 1.3442 0.00%
2003-09-29 0 6.550 6.550 6.650 6.500 6.650 638,000 4,193,850 6.5734 1.328 1.328 1.349 1.318 1.349 3,146,231 1.3330 -1.50%
2003-09-26 0 6.650 6.600 6.650 6.600 6.750 730,000 4,871,000 6.6726 1.349 1.338 1.349 1.338 1.369 3,599,919 1.3531 -1.48%
2003-09-25 0 6.750 6.650 6.700 6.700 7.000 582,000 3,975,300 6.8304 1.369 1.349 1.359 1.359 1.419 2,870,073 1.3851 -0.74%
2003-09-24 0 6.800 6.850 6.900 6.750 7.000 649,000 4,428,400 6.8234 1.379 1.389 1.399 1.369 1.419 3,200,476 1.3837 0.00%
2003-09-23 0 6.800 6.750 6.800 6.650 6.850 391,000 2,649,950 6.7774 1.379 1.369 1.379 1.349 1.389 1,928,176 1.3743 2.26%
2003-09-22 0 6.650 6.600 6.650 6.600 6.850 513,000 3,429,400 6.6850 1.349 1.338 1.349 1.338 1.389 2,529,806 1.3556 -0.75%
2003-09-19 0 6.700 6.650 6.700 6.650 7.050 685,000 4,644,800 6.7807 1.359 1.349 1.359 1.349 1.430 3,378,007 1.3750 -4.29%
2003-09-18 0 7.000 6.950 7.050 6.800 7.050 1,494,000 10,319,250 6.9071 1.419 1.409 1.430 1.379 1.430 7,367,506 1.4006 -1.41%
2003-09-17 0 7.100 7.000 7.100 6.900 7.200 1,082,000 7,570,734 6.9970 1.440 1.419 1.440 1.399 1.460 5,335,771 1.4189 2.90%
2003-09-16 0 6.900 6.950 7.000 6.700 6.950 761,000 5,214,850 6.8526 1.399 1.409 1.419 1.359 1.409 3,752,793 1.3896 -0.72%
2003-09-15 0 6.950 6.900 7.000 6.800 7.000 1,878,000 12,759,029 6.7939 1.409 1.399 1.419 1.379 1.419 9,261,163 1.3777 1.46%
2003-09-11 0 6.850 6.700 6.850 6.400 6.850 2,381,000 15,865,050 6.6632 1.389 1.359 1.389 1.298 1.389 11,741,655 1.3512 7.03%
2003-09-10 0 6.400 6.300 6.400 6.300 6.950 7,581,000 48,577,900 6.4078 1.298 1.278 1.298 1.278 1.409 37,384,916 1.2994 -8.57%
2003-09-09 0 7.000 6.900 7.000 6.900 7.300 1,645,000 11,702,450 7.1140 1.419 1.399 1.419 1.399 1.480 8,112,147 1.4426 -3.45%
2003-09-08 0 7.250 7.250 7.300 7.150 7.500 248,000 1,808,700 7.2931 1.470 1.470 1.480 1.450 1.521 1,222,986 1.4789 -0.68%
2003-09-05 0 7.300 7.300 7.350 7.200 7.500 578,000 4,217,600 7.2969 1.480 1.480 1.490 1.460 1.521 2,850,347 1.4797 -2.67%
2003-09-04 0 7.500 7.450 7.500 7.200 7.550 2,696,000 19,932,696 7.3934 1.521 1.511 1.521 1.460 1.531 13,295,045 1.4993 4.17%
2003-09-03 0 7.200 7.200 7.250 6.850 7.300 3,136,000 22,338,900 7.1234 1.460 1.460 1.470 1.389 1.480 15,464,859 1.4445 5.11%
2003-09-02 0 6.850 6.850 6.900 6.750 6.950 747,000 5,111,450 6.8426 1.389 1.389 1.399 1.369 1.409 3,683,753 1.3876 -0.72%
2003-09-01 0 6.900 6.850 6.950 6.700 7.150 2,201,977 15,248,546 6.9249 1.399 1.389 1.409 1.359 1.450 10,858,822 1.4043 2.99%
2003-08-29 0 6.700 6.650 6.700 6.550 6.750 1,192,000 7,972,550 6.6884 1.359 1.349 1.359 1.328 1.369 5,878,225 1.3563 2.29%
2003-08-28 0 6.550 6.550 6.600 6.550 6.750 1,192,000 7,869,500 6.6019 1.328 1.328 1.338 1.328 1.369 5,878,225 1.3388 -1.50%
2003-08-27 0 6.650 6.700 6.750 6.550 6.750 1,481,500 9,786,650 6.6059 1.349 1.359 1.369 1.328 1.369 7,305,864 1.3396 1.53%
2003-08-26 0 6.550 6.500 6.550 6.450 6.600 561,000 3,660,750 6.5254 1.328 1.318 1.328 1.308 1.338 2,766,513 1.3232 -2.24%
2003-08-25 0 6.700 6.650 6.700 6.600 6.850 757,000 5,090,050 6.7240 1.359 1.349 1.359 1.338 1.389 3,733,067 1.3635 -1.47%
2003-08-22 0 6.800 6.750 6.800 6.750 6.800 794,000 5,379,350 6.7750 1.379 1.369 1.379 1.369 1.379 3,915,529 1.3739 1.49%
2003-08-21 0 6.700 6.700 6.750 6.600 6.850 1,084,000 7,231,155 6.6708 1.359 1.359 1.369 1.338 1.389 5,345,634 1.3527 -2.19%
2003-08-20 0 6.850 6.700 6.850 6.650 7.100 730,000 4,957,150 6.7906 1.389 1.359 1.389 1.349 1.440 3,599,919 1.3770 0.00%
2003-08-19 0 6.850 6.700 7.100 6.700 7.200 686,000 4,862,600 7.0883 1.389 1.359 1.440 1.359 1.460 3,382,938 1.4374 -2.84%
2003-08-18 0 7.050 6.950 7.100 6.750 7.250 2,406,000 16,980,400 7.0575 1.430 1.409 1.440 1.369 1.470 11,864,940 1.4311 2.92%
2003-08-15 0 6.850 6.800 6.850 6.750 6.850 509,000 3,463,200 6.8039 1.389 1.379 1.389 1.369 1.389 2,510,081 1.3797 0.00%
2003-08-14 0 6.850 6.800 6.850 6.700 6.850 228,000 1,543,400 6.7693 1.389 1.379 1.389 1.359 1.389 1,124,358 1.3727 2.24%
2003-08-13 0 6.700 6.650 6.800 6.650 6.850 1,495,000 10,103,300 6.7581 1.359 1.349 1.379 1.349 1.389 7,372,438 1.3704 1.52%
2003-08-12 0 6.600 6.600 6.650 6.250 6.600 2,628,000 16,988,400 6.4644 1.338 1.338 1.349 1.267 1.338 12,959,710 1.3109 5.60%
2003-08-11 0 6.250 6.200 6.250 6.200 6.300 222,000 1,384,700 6.2374 1.267 1.257 1.267 1.257 1.278 1,094,770 1.2648 0.00%
2003-08-08 0 6.250 6.100 6.300 6.050 6.300 355,000 2,183,800 6.1515 1.267 1.237 1.278 1.227 1.278 1,750,646 1.2474 0.81%
2003-08-07 0 6.200 6.050 6.200 6.100 6.200 45,000 278,150 6.1811 1.257 1.227 1.257 1.237 1.257 221,913 1.2534 0.81%
2003-08-06 0 6.150 6.100 6.150 6.050 6.300 294,118 1,811,652 6.1596 1.247 1.237 1.247 1.227 1.278 1,450,412 1.2491 -2.38%
2003-08-05 0 6.300 6.200 6.300 6.200 6.300 198,318 1,239,638 6.2508 1.278 1.257 1.278 1.257 1.278 977,985 1.2675 0.00%
2003-08-04 0 6.300 6.150 6.300 6.200 6.400 1,326,682 8,309,331 6.2632 1.278 1.247 1.278 1.257 1.298 6,542,395 1.2701 1.61%
2003-08-01 0 6.200 6.100 6.200 6.050 6.200 962,700 5,884,635 6.1126 1.257 1.237 1.257 1.227 1.257 4,747,455 1.2395 2.48%
2003-07-31 0 6.050 6.000 6.100 5.850 6.200 861,100 5,197,285 6.0356 1.227 1.217 1.237 1.186 1.257 4,246,425 1.2239 2.54%
2003-07-30 0 5.900 5.900 5.950 5.900 6.100 566,000 3,353,600 5.9251 1.196 1.196 1.207 1.196 1.237 2,791,170 1.2015 -4.07%
2003-07-29 0 6.150 6.100 6.150 6.100 6.200 1,482,000 9,107,800 6.1456 1.247 1.237 1.247 1.237 1.257 7,308,330 1.2462 0.00%
2003-07-28 0 6.150 6.100 6.150 6.100 6.250 1,458,000 8,985,050 6.1626 1.247 1.237 1.247 1.237 1.267 7,189,976 1.2497 4.24%
2003-07-25 0 5.900 5.850 5.900 5.750 5.900 190,000 1,100,400 5.7916 1.196 1.186 1.196 1.166 1.196 936,965 1.1744 1.72%
2003-07-24 0 5.800 5.800 5.850 5.750 5.850 1,418,000 8,219,750 5.7967 1.176 1.176 1.186 1.166 1.186 6,992,720 1.1755 0.00%
2003-07-23 0 5.800 5.800 5.850 5.800 6.100 988,000 5,784,500 5.8548 1.176 1.176 1.186 1.176 1.237 4,872,220 1.1872 -3.33%
2003-07-22 0 6.000 5.950 6.000 5.900 6.050 1,351,000 8,094,300 5.9913 1.217 1.207 1.217 1.196 1.227 6,662,317 1.2149 0.00%
2003-07-21 0 6.000 6.000 6.050 6.000 6.100 741,000 4,461,550 6.0210 1.217 1.217 1.227 1.217 1.237 3,654,165 1.2209 -0.83%
2003-07-18 0 6.050 6.000 6.050 5.900 6.050 1,581,000 9,488,700 6.0017 1.227 1.217 1.227 1.196 1.227 7,796,538 1.2170 0.83%
2003-07-17 0 6.000 5.900 6.000 5.950 6.150 1,090,000 6,587,800 6.0439 1.217 1.196 1.217 1.207 1.247 5,375,222 1.2256 -1.64%
2003-07-16 0 6.100 6.050 6.100 6.000 6.150 1,371,000 8,305,400 6.0579 1.237 1.227 1.237 1.217 1.247 6,760,945 1.2284 0.83%
2003-07-15 0 6.050 6.000 6.050 5.850 6.050 1,821,000 10,860,600 5.9641 1.227 1.217 1.227 1.186 1.227 8,980,073 1.2094 1.68%
2003-07-14 0 5.950 5.900 5.950 5.700 6.000 1,670,000 9,862,400 5.9056 1.207 1.196 1.207 1.156 1.217 8,235,432 1.1976 5.31%
2003-07-11 0 5.650 5.650 5.700 5.600 5.750 608,000 3,442,450 5.6619 1.146 1.146 1.156 1.136 1.166 2,998,289 1.1481 -1.74%
2003-07-10 0 5.750 5.750 5.800 5.650 5.800 1,239,000 7,093,750 5.7254 1.166 1.166 1.176 1.146 1.176 6,110,000 1.1610 -0.86%
2003-07-09 0 5.800 5.800 5.850 5.600 5.850 3,322,000 19,067,800 5.7399 1.176 1.176 1.186 1.136 1.186 16,382,099 1.1639 2.65%
2003-07-08 0 5.650 5.550 5.650 5.550 5.650 2,006,000 11,212,250 5.5894 1.146 1.125 1.146 1.125 1.146 9,892,381 1.1334 3.67%
2003-07-07 0 5.450 5.450 5.500 5.450 5.550 1,771,000 9,733,750 5.4962 1.105 1.105 1.115 1.105 1.125 8,733,503 1.1145 0.00%
2003-07-04 0 5.450 5.450 5.500 5.400 5.500 832,000 4,561,750 5.4829 1.105 1.105 1.115 1.095 1.115 4,102,922 1.1118 0.00%
2003-07-03 0 5.450 5.400 5.450 5.400 5.500 1,017,000 5,496,366 5.4045 1.105 1.095 1.105 1.095 1.115 5,015,230 1.0959 0.00%
2003-07-02 0 5.450 5.400 5.450 5.300 5.450 1,302,000 7,005,366 5.3805 1.105 1.095 1.105 1.075 1.105 6,420,678 1.0911 3.81%
2003-06-30 0 5.250 5.250 5.350 5.250 5.500 421,000 2,259,300 5.3665 1.065 1.065 1.085 1.065 1.115 2,076,118 1.0882 -2.78%
2003-06-27 0 5.400 5.350 5.400 5.350 5.450 677,000 3,655,400 5.3994 1.095 1.085 1.095 1.085 1.105 3,338,555 1.0949 0.93%
2003-06-26 0 5.350 5.350 5.400 5.250 5.400 634,000 3,368,700 5.3134 1.085 1.085 1.095 1.065 1.095 3,126,505 1.0775 1.90%
2003-06-25 0 5.250 5.250 5.300 5.250 5.400 583,000 3,085,500 5.2925 1.065 1.065 1.075 1.065 1.095 2,875,004 1.0732 -1.87%
2003-06-24 0 5.350 5.300 5.350 5.100 5.350 856,000 4,472,050 5.2244 1.085 1.075 1.085 1.034 1.085 4,221,275 1.0594 2.88%
2003-06-23 0 5.200 5.200 5.250 5.200 5.500 3,208,000 17,195,850 5.3603 1.054 1.054 1.065 1.054 1.115 15,819,920 1.0870 -4.59%
2003-06-20 0 5.450 5.400 5.450 5.350 5.650 3,736,151 20,559,773 5.5029 1.105 1.095 1.105 1.085 1.146 18,424,442 1.1159 -3.54%
2003-06-19 0 5.650 5.600 5.650 5.600 5.750 1,037,000 5,893,500 5.6832 1.146 1.136 1.146 1.136 1.166 5,113,858 1.1525 0.00%
2003-06-18 0 5.650 5.600 5.700 5.550 5.750 1,794,000 10,101,300 5.6306 1.146 1.136 1.156 1.125 1.166 8,846,925 1.1418 -2.59%
2003-06-17 0 5.800 5.750 5.850 5.700 5.850 2,410,000 13,911,500 5.7724 1.176 1.166 1.186 1.156 1.186 11,884,665 1.1705 0.87%
2003-06-16 0 5.750 5.700 5.750 5.600 5.850 5,251,000 30,204,800 5.7522 1.166 1.156 1.166 1.136 1.186 25,894,763 1.1664 2.68%
2003-06-13 0 5.600 5.550 5.600 5.200 5.700 7,276,000 39,779,700 5.4672 1.136 1.125 1.136 1.054 1.156 35,880,841 1.1087 6.67%
2003-06-12 0 5.250 5.200 5.250 5.100 5.250 1,590,000 8,254,950 5.1918 1.065 1.054 1.065 1.034 1.065 7,840,920 1.0528 1.94%
2003-06-11 0 5.150 5.150 5.200 5.150 5.350 1,320,000 6,859,400 5.1965 1.044 1.044 1.054 1.044 1.085 6,509,443 1.0538 -2.83%
2003-06-10 0 5.300 5.250 5.300 5.250 5.350 1,247,000 6,616,500 5.3059 1.075 1.065 1.075 1.065 1.085 6,149,451 1.0759 -0.93%
2003-06-09 0 5.350 5.300 5.350 5.300 5.350 574,000 3,067,000 5.3432 1.085 1.075 1.085 1.075 1.085 2,830,622 1.0835 0.94%
2003-06-06 0 5.300 5.250 5.300 5.200 5.300 763,000 4,011,100 5.2570 1.075 1.065 1.075 1.054 1.075 3,762,655 1.0660 2.91%
2003-06-05 0 5.150 5.150 5.200 5.150 5.400 1,603,000 8,516,450 5.3128 1.044 1.044 1.054 1.044 1.095 7,905,029 1.0773 -3.74%
2003-06-03 0 5.350 5.300 5.350 5.300 5.400 1,430,000 7,613,150 5.3239 1.085 1.075 1.085 1.075 1.095 7,051,897 1.0796 -0.93%
2003-06-02 0 5.400 5.300 5.400 5.300 5.450 2,879,000 15,437,250 5.3620 1.095 1.075 1.095 1.075 1.105 14,197,490 1.0873 0.93%
2003-05-30 0 5.350 5.400 5.450 5.250 5.450 3,249,000 17,274,250 5.3168 1.085 1.095 1.105 1.065 1.105 16,022,107 1.0782 1.90%
2003-05-29 0 5.250 5.200 5.250 5.200 5.350 3,364,000 17,696,200 5.2605 1.065 1.054 1.065 1.054 1.085 16,589,218 1.0667 0.96%
2003-05-28 0 5.200 5.200 5.250 5.200 5.350 2,760,000 14,526,900 5.2634 1.054 1.054 1.065 1.054 1.085 13,610,654 1.0673 0.97%
2003-05-27 0 5.150 5.150 5.200 5.100 5.400 3,102,000 16,054,050 5.1754 1.044 1.044 1.054 1.034 1.095 15,297,192 1.0495 -4.63%
2003-05-26 0 5.400 5.400 5.450 5.000 5.500 7,480,000 39,476,550 5.2776 1.095 1.095 1.105 1.014 1.115 36,886,845 1.0702 9.09%
2003-05-23 0 4.950 4.950 4.975 4.925 5.100 1,660,000 8,276,825 4.9860 1.004 1.004 1.009 0.999 1.034 8,186,118 1.0111 -1.98%
2003-05-22 0 5.050 5.000 5.050 5.000 5.100 2,557,000 12,902,300 5.0459 1.024 1.014 1.024 1.014 1.034 12,609,581 1.0232 -0.98%
2003-05-21 0 5.100 5.000 5.100 4.975 5.100 3,854,000 19,389,375 5.0310 1.034 1.014 1.034 1.009 1.034 19,005,602 1.0202 3.03%
2003-05-20 0 4.950 4.950 5.000 4.900 5.000 1,072,000 5,287,950 4.9328 1.004 1.004 1.014 0.994 1.014 5,286,457 1.0003 -0.50%
2003-05-19 0 4.975 4.950 4.975 4.900 5.100 2,872,000 14,234,100 4.9562 1.009 1.004 1.009 0.994 1.034 14,162,971 1.0050 1.53%
2003-05-16 0 4.900 4.875 4.900 4.825 4.950 586,000 2,868,275 4.8947 0.994 0.989 0.994 0.978 1.004 2,889,798 0.9926 1.55%
2003-05-15 0 4.825 4.800 4.850 4.750 4.900 723,000 3,499,050 4.8396 0.978 0.973 0.983 0.963 0.994 3,565,400 0.9814 1.58%
2003-05-14 0 4.750 4.725 4.800 4.725 4.800 522,000 2,486,600 4.7636 0.963 0.958 0.973 0.958 0.973 2,574,189 0.9660 0.00%
2003-05-13 0 4.750 4.725 4.800 4.725 4.825 636,000 3,038,025 4.7768 0.963 0.958 0.973 0.958 0.978 3,136,368 0.9686 0.53%
2003-05-12 0 4.725 4.725 4.750 4.675 4.875 2,532,000 11,942,848 4.7168 0.958 0.958 0.963 0.948 0.989 12,486,296 0.9565 0.53%
2003-05-09 0 4.700 4.675 4.700 4.650 4.800 1,157,000 5,422,300 4.6865 0.953 0.948 0.953 0.943 0.973 5,705,626 0.9503 -0.53%
2003-05-07 0 4.725 4.725 4.750 4.700 4.925 1,007,000 4,768,775 4.7356 0.958 0.958 0.963 0.953 0.999 4,965,916 0.9603 -4.55%
2003-05-06 0 4.950 4.900 4.975 4.925 5.000 366,000 1,818,575 4.9688 1.004 0.994 1.009 0.999 1.014 1,804,891 1.0076 0.51%
2003-05-05 0 4.925 4.900 4.925 4.875 4.950 1,322,000 6,474,250 4.8973 0.999 0.994 0.999 0.989 1.004 6,519,306 0.9931 3.14%
2003-05-02 0 4.775 4.775 4.800 4.700 4.800 1,032,000 4,873,338 4.7222 0.968 0.968 0.973 0.953 0.973 5,089,201 0.9576 2.14%
2003-04-30 0 4.675 4.650 4.675 4.625 4.900 3,150,000 14,917,550 4.7357 0.948 0.943 0.948 0.938 0.994 15,533,899 0.9603 -5.08%
2003-04-29 0 4.925 4.825 4.925 4.700 4.950 8,096,000 39,146,800 4.8353 0.999 0.978 0.999 0.953 1.004 39,924,586 0.9805 5.35%
2003-04-28 0 4.675 4.650 4.700 4.450 4.700 2,191,000 9,951,600 4.5420 0.948 0.943 0.953 0.902 0.953 10,804,690 0.9210 3.89%
2003-04-25 0 4.500 4.400 4.500 4.200 4.500 1,884,000 8,179,850 4.3417 0.913 0.892 0.913 0.852 0.913 9,290,751 0.8804 2.27%
2003-04-24 0 4.400 4.400 4.450 4.025 4.450 3,948,266 17,141,877 4.3416 0.892 0.892 0.902 0.816 0.902 19,470,465 0.8804 5.39%
2003-04-23 0 4.175 4.175 4.225 4.125 4.575 2,371,000 10,109,200 4.2637 0.847 0.847 0.857 0.836 0.928 11,692,341 0.8646 -8.24%
2003-04-22 0 4.550 4.550 4.600 4.500 4.750 2,498,000 11,459,000 4.5873 0.923 0.923 0.933 0.913 0.963 12,318,628 0.9302 -4.21%
2003-04-17 0 4.750 4.750 4.800 4.750 4.800 869,000 4,140,850 4.7651 0.963 0.963 0.973 0.963 0.973 4,285,384 0.9663 -0.52%
2003-04-16 0 4.775 4.775 4.825 4.750 4.800 853,000 4,080,125 4.7833 0.968 0.968 0.978 0.963 0.973 4,206,481 0.9700 -1.04%
2003-04-15 0 4.825 4.825 4.850 4.775 4.900 704,000 3,393,075 4.8197 0.978 0.978 0.983 0.968 0.994 3,471,703 0.9774 -2.03%
2003-04-14 0 4.925 4.925 4.950 4.850 5.050 57,000 281,238 4.9340 0.999 0.999 1.004 0.983 1.024 281,090 1.0005 -2.48%
2003-04-11 0 5.050 5.000 5.050 4.825 5.050 620,000 3,042,750 4.9077 1.024 1.014 1.024 0.978 1.024 3,057,466 0.9952 5.21%
2003-04-10 0 4.800 4.800 4.825 4.800 4.975 503,000 2,438,575 4.8481 0.973 0.973 0.978 0.973 1.009 2,480,492 0.9831 -3.52%
2003-04-09 0 4.975 4.975 5.000 4.950 5.150 194,000 968,550 4.9925 1.009 1.009 1.014 1.004 1.044 956,691 1.0124 -3.40%
2003-04-08 0 5.150 5.100 5.200 5.050 5.200 367,000 1,877,300 5.1153 1.044 1.034 1.054 1.024 1.054 1,809,822 1.0373 0.98%
2003-04-07 0 5.100 5.100 5.250 5.100 5.300 561,000 2,927,180 5.2178 1.034 1.034 1.065 1.034 1.075 2,766,513 1.0581 -3.77%
2003-04-04 0 5.300 5.200 5.300 5.100 5.300 1,387,000 7,259,450 5.2339 1.075 1.054 1.075 1.034 1.075 6,839,847 1.0613 2.91%
2003-04-03 0 5.150 5.100 5.150 5.050 5.200 1,229,000 6,280,100 5.1099 1.044 1.034 1.044 1.024 1.054 6,060,686 1.0362 0.98%
2003-04-02 0 5.100 5.050 5.100 4.900 5.100 643,000 3,219,175 5.0065 1.034 1.024 1.034 0.994 1.034 3,170,888 1.0152 3.55%
2003-04-01 0 4.925 4.900 4.925 4.750 4.925 2,016,000 9,733,081 4.8279 0.999 0.994 0.999 0.963 0.999 9,941,695 0.9790 3.68%
2003-03-31 0 4.750 4.750 4.825 4.700 5.200 4,823,700 23,263,538 4.8228 0.963 0.963 0.978 0.953 1.054 23,787,577 0.9780 -9.52%
2003-03-28 0 5.250 5.200 5.250 5.050 5.400 4,041,000 21,283,850 5.2670 1.065 1.054 1.065 1.024 1.095 19,927,773 1.0680 5.00%
2003-03-27 0 5.000 5.000 5.050 5.000 5.400 1,242,000 6,347,350 5.1106 1.014 1.014 1.024 1.014 1.095 6,124,794 1.0363 -4.20%
2003-03-26 0 5.400 5.350 5.400 5.300 5.400 672,000 3,603,700 5.3626 1.058 1.049 1.058 1.039 1.058 3,428,814 1.0510 1.89%
2003-03-25 0 5.300 5.250 5.300 5.250 5.300 1,292,000 6,835,600 5.2907 1.039 1.029 1.039 1.029 1.039 6,592,304 1.0369 0.00%
2003-03-24 0 5.300 5.250 5.300 5.300 5.400 535,000 2,838,500 5.3056 1.039 1.029 1.039 1.039 1.058 2,729,785 1.0398 0.95%
2003-03-21 0 5.250 5.250 5.300 5.250 5.350 1,530,000 8,097,950 5.2928 1.029 1.029 1.039 1.029 1.049 7,806,676 1.0373 -1.87%
2003-03-20 0 5.350 5.300 5.350 5.350 5.400 306,000 1,643,800 5.3719 1.049 1.039 1.049 1.049 1.058 1,561,335 1.0528 -0.93%
2003-03-19 0 5.400 5.350 5.400 5.350 5.400 756,000 4,060,000 5.3704 1.058 1.049 1.058 1.049 1.058 3,857,416 1.0525 0.00%
2003-03-18 0 5.400 5.350 5.400 5.300 5.400 2,433,000 13,018,950 5.3510 1.058 1.049 1.058 1.039 1.058 12,414,145 1.0487 3.85%
2003-03-17 0 5.200 5.150 5.200 5.200 5.350 470,000 2,452,500 5.2181 1.019 1.009 1.019 1.019 1.049 2,398,129 1.0227 -3.70%
2003-03-14 0 5.400 5.350 5.450 5.350 5.650 1,328,000 7,364,300 5.5454 1.058 1.049 1.068 1.049 1.107 6,775,991 1.0868 -2.70%
2003-03-13 0 5.550 5.550 5.600 5.400 5.600 2,336,000 12,895,350 5.5203 1.088 1.088 1.098 1.058 1.098 11,919,212 1.0819 3.74%
2003-03-12 0 5.350 5.350 5.400 5.200 5.400 1,385,000 7,398,450 5.3418 1.049 1.049 1.058 1.019 1.058 7,066,827 1.0469 4.90%
2003-03-11 0 5.100 5.100 5.200 4.925 5.150 655,000 3,301,025 5.0397 1.000 1.000 1.019 0.965 1.009 3,342,074 0.9877 3.55%
2003-03-10 0 4.925 4.900 4.950 4.850 5.100 1,830,000 8,928,837 4.8791 0.965 0.960 0.970 0.951 1.000 9,337,397 0.9562 -0.51%
2003-03-07 0 4.950 4.925 4.950 4.700 5.150 3,786,000 18,469,147 4.8783 0.970 0.965 0.970 0.921 1.009 19,317,696 0.9561 -1.98%
2003-03-06 0 5.050 5.050 5.100 5.050 5.200 952,000 4,873,404 5.1191 0.990 0.990 1.000 0.990 1.019 4,857,487 1.0033 -2.88%
2003-03-05 0 5.200 5.200 5.300 5.200 5.650 2,431,000 12,888,650 5.3018 1.019 1.019 1.039 1.019 1.107 12,403,941 1.0391 -7.14%
2003-03-04 0 5.600 5.550 5.650 5.550 5.700 1,176,000 6,589,800 5.6036 1.098 1.088 1.107 1.088 1.117 6,000,425 1.0982 -1.75%
2003-03-03 0 5.700 5.700 5.750 5.700 5.900 916,000 5,339,350 5.8290 1.117 1.117 1.127 1.117 1.156 4,673,801 1.1424 -1.72%
2003-02-28 0 5.800 5.750 5.800 5.750 5.800 568,200 3,294,010 5.7973 1.137 1.127 1.137 1.127 1.137 2,899,185 1.1362 0.00%
2003-02-27 0 5.800 5.750 5.800 5.800 5.950 518,000 3,004,700 5.8006 1.137 1.127 1.137 1.137 1.166 2,643,045 1.1368 0.00%
2003-02-26 0 5.800 5.800 5.950 5.800 6.000 456,000 2,662,900 5.8397 1.137 1.137 1.166 1.137 1.176 2,326,696 1.1445 -2.52%
2003-02-25 0 5.950 5.900 5.950 5.850 5.950 788,000 4,660,250 5.9140 1.166 1.156 1.166 1.147 1.166 4,020,693 1.1591 -0.83%
2003-02-24 0 6.000 5.950 6.000 5.900 6.050 1,361,000 8,130,240 5.9737 1.176 1.166 1.176 1.156 1.186 6,944,370 1.1708 -2.44%
2003-02-21 0 6.150 6.150 6.200 6.050 6.150 735,000 4,480,450 6.0959 1.205 1.205 1.215 1.186 1.205 3,750,266 1.1947 0.82%
2003-02-20 0 6.100 6.050 6.100 6.050 6.150 663,000 4,033,550 6.0838 1.196 1.186 1.196 1.186 1.205 3,382,893 1.1923 0.83%
2003-02-19 0 6.050 6.050 6.100 6.000 6.300 1,429,000 8,785,400 6.1479 1.186 1.186 1.196 1.176 1.235 7,291,333 1.2049 -2.42%
2003-02-18 0 6.200 6.100 6.250 6.100 6.250 305,000 1,879,500 6.1623 1.215 1.196 1.225 1.196 1.225 1,556,233 1.2077 1.64%
2003-02-17 0 6.100 6.100 6.150 6.050 6.100 468,000 2,854,600 6.0996 1.196 1.196 1.205 1.186 1.196 2,387,924 1.1954 0.83%
2003-02-14 0 6.050 6.000 6.050 6.050 6.050 458,000 2,770,900 6.0500 1.186 1.176 1.186 1.186 1.186 2,336,900 1.1857 0.00%
2003-02-13 0 6.050 6.000 6.050 6.000 6.350 739,500 4,548,500 6.1508 1.186 1.176 1.186 1.176 1.245 3,773,227 1.2055 -3.97%
2003-02-12 0 6.300 6.150 6.350 6.150 6.350 2,167,000 13,638,100 6.2935 1.235 1.205 1.245 1.205 1.245 11,056,906 1.2334 3.28%
2003-02-11 0 6.100 6.050 6.100 6.100 6.200 194,000 1,191,840 6.1435 1.196 1.186 1.196 1.196 1.215 989,866 1.2040 -0.81%
2003-02-10 0 6.150 6.050 6.150 6.000 6.150 999,000 6,110,300 6.1164 1.205 1.186 1.205 1.176 1.205 5,097,300 1.1987 2.50%
2003-02-07 0 6.000 6.000 6.050 6.000 6.150 258,000 1,559,450 6.0444 1.176 1.176 1.186 1.176 1.205 1,316,420 1.1846 -1.64%
2003-02-06 0 6.100 6.050 6.100 6.050 6.350 374,500 2,294,875 6.1278 1.196 1.186 1.196 1.186 1.245 1,910,850 1.2010 -0.81%
2003-02-05 0 6.150 6.100 6.150 6.100 6.300 238,000 1,461,100 6.1391 1.205 1.196 1.205 1.196 1.235 1,214,372 1.2032 -1.60%
2003-02-04 0 6.250 6.200 6.300 6.000 6.300 1,846,250 11,425,300 6.1884 1.225 1.215 1.235 1.176 1.235 9,420,311 1.2128 5.04%
2003-01-30 0 5.950 5.900 5.950 5.700 6.000 997,300 5,909,850 5.9258 1.166 1.156 1.166 1.117 1.176 5,088,626 1.1614 5.31%
2003-01-29 0 5.650 5.650 5.700 5.650 5.750 416,000 2,356,750 5.6653 1.107 1.107 1.117 1.107 1.127 2,122,599 1.1103 0.89%
2003-01-28 0 5.600 5.600 5.700 5.600 5.750 789,000 4,470,850 5.6665 1.098 1.098 1.117 1.098 1.127 4,025,796 1.1106 -1.75%
2003-01-27 0 5.700 5.650 5.700 5.700 5.900 720,000 4,159,000 5.7764 1.117 1.107 1.117 1.117 1.156 3,673,730 1.1321 -2.56%
2003-01-24 0 5.850 5.850 5.900 5.800 5.900 980,000 5,727,950 5.8448 1.147 1.147 1.156 1.137 1.156 5,000,354 1.1455 0.00%
2003-01-23 0 5.850 5.850 5.900 5.850 5.900 464,000 2,723,900 5.8705 1.147 1.147 1.156 1.147 1.156 2,367,515 1.1505 0.00%
2003-01-22 0 5.850 5.850 5.900 5.850 6.000 428,850 2,519,795 5.8757 1.147 1.147 1.156 1.147 1.176 2,188,165 1.1516 0.00%
2003-01-21 0 5.850 5.850 5.900 5.800 5.900 733,000 4,302,500 5.8697 1.147 1.147 1.156 1.137 1.156 3,740,061 1.1504 -0.85%
2003-01-20 0 5.900 5.850 5.900 5.800 5.900 204,000 1,192,550 5.8458 1.156 1.147 1.156 1.137 1.156 1,040,890 1.1457 0.00%
2003-01-17 0 5.900 5.850 5.900 5.800 5.950 1,145,000 6,723,100 5.8717 1.156 1.147 1.156 1.137 1.166 5,842,251 1.1508 1.72%
2003-01-16 0 5.800 5.800 5.850 5.750 5.850 1,051,000 6,094,350 5.7986 1.137 1.137 1.147 1.127 1.147 5,362,625 1.1364 -0.85%
2003-01-15 0 5.850 5.750 5.850 5.750 5.850 1,815,000 10,508,930 5.7900 1.147 1.127 1.147 1.127 1.147 9,260,861 1.1348 3.54%
2003-01-14 0 5.650 5.600 5.650 5.650 5.950 2,113,000 12,331,350 5.8359 1.107 1.098 1.107 1.107 1.166 10,781,377 1.1438 -2.59%
2003-01-13 0 5.800 5.700 5.800 5.650 5.800 1,825,000 10,405,900 5.7019 1.137 1.117 1.137 1.107 1.137 9,311,885 1.1175 0.87%
2003-01-10 0 5.750 5.650 5.800 5.600 5.800 1,097,000 6,259,000 5.7056 1.127 1.107 1.137 1.098 1.137 5,597,336 1.1182 0.00%
2003-01-09 0 5.750 5.700 5.750 5.700 5.800 430,000 2,470,076 5.7444 1.127 1.117 1.127 1.117 1.137 2,194,033 1.1258 0.88%
2003-01-08 0 5.700 5.700 5.750 5.700 5.800 1,448,000 8,290,550 5.7255 1.117 1.117 1.127 1.117 1.137 7,388,279 1.1221 -0.87%
2003-01-07 0 5.750 5.700 5.750 5.550 5.750 1,223,000 6,993,800 5.7186 1.127 1.117 1.127 1.088 1.127 6,240,238 1.1208 3.60%
2003-01-06 0 5.550 5.550 5.600 5.550 5.600 439,000 2,449,450 5.5796 1.088 1.088 1.098 1.088 1.098 2,239,955 1.0935 0.00%
2003-01-03 0 5.550 5.500 5.600 5.350 5.650 878,000 4,902,300 5.5835 1.088 1.078 1.098 1.049 1.107 4,479,909 1.0943 3.74%
2003-01-02 0 5.350 5.350 5.400 5.350 5.350 16,000 85,600 5.3500 1.049 1.049 1.058 1.049 1.049 81,638 1.0485 -0.93%
2002-12-31 0 5.400 5.350 5.400 5.350 5.450 1,092,000 5,915,428 5.4171 1.058 1.049 1.058 1.049 1.068 5,571,824 1.0617 0.93%
2002-12-30 0 5.350 5.300 5.350 5.300 5.450 228,000 1,221,100 5.3557 1.049 1.039 1.049 1.039 1.068 1,163,348 1.0496 -2.73%
2002-12-27 0 5.500 5.450 5.500 5.300 5.500 261,000 1,425,050 5.4600 1.078 1.068 1.078 1.039 1.078 1,331,727 1.0701 3.77%
2002-12-24 0 5.300 5.300 5.400 5.300 5.350 139,000 742,650 5.3428 1.039 1.039 1.058 1.039 1.049 709,234 1.0471 -0.93%
2002-12-23 0 5.350 5.350 5.400 5.300 5.350 80,000 426,100 5.3263 1.049 1.049 1.058 1.039 1.049 408,192 1.0439 0.94%
2002-12-20 0 5.300 5.250 5.400 5.250 5.400 561,300 3,009,580 5.3618 1.039 1.029 1.058 1.029 1.058 2,863,979 1.0508 0.95%
2002-12-19 0 5.250 5.200 5.250 5.250 5.350 609,000 3,210,250 5.2713 1.029 1.019 1.029 1.029 1.049 3,107,363 1.0331 0.00%
2002-12-18 0 5.250 5.250 5.300 5.250 5.600 460,000 2,484,470 5.4010 1.029 1.029 1.039 1.029 1.098 2,347,105 1.0585 -5.41%
2002-12-17 0 5.550 5.500 5.600 5.350 5.600 753,000 4,123,600 5.4762 1.088 1.078 1.098 1.049 1.098 3,842,109 1.0733 5.71%
2002-12-16 0 5.250 5.250 5.300 5.200 5.650 1,309,000 6,961,550 5.3182 1.029 1.029 1.039 1.019 1.107 6,679,045 1.0423 -7.08%
2002-12-13 0 5.650 5.600 5.650 5.550 5.750 2,409,000 13,644,140 5.6638 1.107 1.098 1.107 1.088 1.127 12,291,688 1.1100 -1.74%
2002-12-12 0 5.750 5.700 5.750 5.500 5.800 5,240,000 29,685,000 5.6651 1.127 1.117 1.127 1.078 1.137 26,736,589 1.1103 4.55%
2002-12-11 0 5.500 5.400 5.500 5.250 5.500 4,615,000 25,118,800 5.4429 1.078 1.058 1.078 1.029 1.078 23,547,588 1.0667 5.77%
2002-12-10 0 5.200 5.100 5.200 5.100 5.200 846,000 4,345,450 5.1365 1.019 1.000 1.019 1.000 1.019 4,316,633 1.0067 2.97%
2002-12-09 0 5.050 5.050 5.100 5.050 5.100 441,000 2,236,900 5.0723 0.990 0.990 1.000 0.990 1.000 2,250,160 0.9941 -0.98%
2002-12-06 0 5.100 5.050 5.100 4.975 5.100 852,000 4,275,421 5.0181 1.000 0.990 1.000 0.975 1.000 4,347,247 0.9835 0.99%
2002-12-05 0 5.050 5.000 5.050 4.950 5.100 865,640 4,357,329 5.0337 0.990 0.980 0.990 0.970 1.000 4,416,844 0.9865 2.02%
2002-12-04 0 4.950 4.925 4.950 4.925 5.100 355,000 1,765,550 4.9734 0.970 0.965 0.970 0.965 1.000 1,811,353 0.9747 -2.94%
2002-12-03 0 5.100 5.050 5.100 4.975 5.100 1,172,000 5,897,200 5.0317 1.000 0.990 1.000 0.975 1.000 5,980,016 0.9862 2.51%
2002-12-02 0 4.975 4.975 5.000 4.900 5.000 2,694,000 13,342,575 4.9527 0.975 0.975 0.980 0.960 0.980 13,745,872 0.9707 1.53%
2002-11-29 0 4.900 4.875 4.900 4.875 5.000 1,057,399 5,185,230 4.9038 0.960 0.955 0.960 0.955 0.980 5,395,275 0.9611 -2.00%
2002-11-28 0 5.000 4.975 5.050 5.000 5.150 556,000 2,785,150 5.0093 0.980 0.975 0.990 0.980 1.009 2,836,936 0.9817 -0.99%
2002-11-27 0 5.050 5.000 5.050 5.000 5.100 1,432,000 7,252,080 5.0643 0.990 0.980 0.990 0.980 1.000 7,306,640 0.9925 -0.98%
2002-11-26 0 5.100 5.050 5.100 4.925 5.150 4,227,000 21,489,925 5.0840 1.000 0.990 1.000 0.965 1.009 21,567,855 0.9964 3.55%
2002-11-25 0 4.925 4.900 4.925 4.875 4.950 431,000 2,113,625 4.9040 0.965 0.960 0.965 0.955 0.970 2,199,135 0.9611 -0.51%
2002-11-22 0 4.950 4.950 4.975 4.925 5.000 1,323,000 6,550,805 4.9515 0.970 0.970 0.975 0.965 0.980 6,750,479 0.9704 -0.50%
2002-11-21 0 4.975 4.975 5.000 4.900 5.000 1,856,000 9,193,600 4.9534 0.975 0.975 0.980 0.960 0.980 9,470,059 0.9708 2.05%
2002-11-20 0 4.875 4.850 4.900 4.800 4.875 215,000 1,041,570 4.8445 0.955 0.951 0.960 0.941 0.955 1,097,017 0.9495 2.09%
2002-11-19 0 4.775 4.750 4.775 4.750 4.900 272,000 1,310,175 4.8168 0.936 0.931 0.936 0.931 0.960 1,387,853 0.9440 -1.55%
2002-11-18 0 4.850 4.825 4.850 4.825 5.000 382,000 1,861,600 4.8733 0.951 0.946 0.951 0.946 0.980 1,949,118 0.9551 -3.00%
2002-11-15 0 5.000 4.950 5.000 4.750 5.050 806,000 3,950,600 4.9015 0.980 0.970 0.980 0.931 0.990 4,112,536 0.9606 5.26%
2002-11-14 0 4.750 4.725 4.750 4.725 4.800 344,000 1,633,250 4.7478 0.931 0.926 0.931 0.926 0.941 1,755,226 0.9305 1.60%
2002-11-13 0 4.675 4.675 4.725 4.675 4.800 805,000 3,807,100 4.7293 0.916 0.916 0.926 0.916 0.941 4,107,434 0.9269 -2.60%
2002-11-12 0 4.800 4.775 4.800 4.775 4.875 489,000 2,363,817 4.8340 0.941 0.936 0.941 0.936 0.955 2,495,075 0.9474 -1.54%
2002-11-11 0 4.875 4.850 4.875 4.850 5.000 294,250 1,435,825 4.8796 0.955 0.951 0.955 0.951 0.980 1,501,382 0.9563 -0.51%
2002-11-08 0 4.900 4.875 4.900 4.825 4.950 564,000 2,765,425 4.9032 0.960 0.955 0.960 0.946 0.970 2,877,755 0.9610 0.51%
2002-11-07 0 4.875 4.875 4.900 4.875 5.000 290,000 1,421,850 4.9029 0.955 0.955 0.960 0.955 0.980 1,479,697 0.9609 -2.50%
2002-11-06 0 5.000 4.950 5.000 4.975 5.050 421,000 2,111,650 5.0158 0.980 0.970 0.980 0.975 0.990 2,148,111 0.9830 -0.99%
2002-11-05 0 5.050 4.975 5.050 5.000 5.050 451,500 2,265,038 5.0167 0.990 0.975 0.990 0.980 0.990 2,303,735 0.9832 1.00%
2002-11-04 0 5.000 5.000 5.050 4.950 5.050 240,000 1,198,500 4.9938 0.980 0.980 0.990 0.970 0.990 1,224,577 0.9787 2.04%
2002-11-01 0 4.900 4.850 4.900 4.875 5.000 254,000 1,246,425 4.9072 0.960 0.951 0.960 0.955 0.980 1,296,010 0.9617 -2.00%
2002-10-31 0 5.000 4.900 5.000 4.850 5.050 1,228,000 6,058,375 4.9335 0.980 0.960 0.980 0.951 0.990 6,265,750 0.9669 0.00%
2002-10-30 0 5.000 5.000 5.100 5.000 5.050 575,000 2,887,900 5.0224 0.980 0.980 1.000 0.980 0.990 2,933,881 0.9843 -1.96%
2002-10-29 0 5.100 5.050 5.100 5.050 5.300 2,394,000 12,393,300 5.1768 1.000 0.990 1.000 0.990 1.039 12,215,152 1.0146 -0.97%
2002-10-28 0 5.150 5.150 5.200 4.900 5.200 1,682,000 8,552,525 5.0847 1.009 1.009 1.019 0.960 1.019 8,582,241 0.9965 5.10%
2002-10-25 0 4.900 4.900 4.925 4.725 4.950 2,662,000 12,953,000 4.8659 0.960 0.960 0.965 0.926 0.970 13,582,596 0.9536 2.62%
2002-10-24 0 4.775 4.750 4.800 4.725 4.825 2,254,000 10,737,775 4.7639 0.936 0.931 0.941 0.926 0.946 11,500,815 0.9337 1.06%
2002-10-23 0 4.725 4.725 4.750 4.675 4.775 2,157,000 10,203,925 4.7306 0.926 0.926 0.931 0.916 0.936 11,005,882 0.9271 0.00%
2002-10-22 0 4.725 4.700 4.725 4.650 4.975 814,000 3,892,775 4.7823 0.926 0.921 0.926 0.911 0.975 4,153,356 0.9373 -4.06%
2002-10-21 0 4.925 4.825 4.925 4.775 4.950 5,817,000 28,183,701 4.8451 0.965 0.946 0.965 0.936 0.970 29,680,675 0.9496 3.68%
2002-10-18 0 4.750 4.750 4.775 4.650 4.800 6,290,000 29,711,600 4.7236 0.931 0.931 0.936 0.911 0.941 32,094,112 0.9258 3.83%
2002-10-17 0 4.575 4.550 4.575 4.525 4.650 1,954,000 8,974,225 4.5927 0.897 0.892 0.897 0.887 0.911 9,970,095 0.9001 1.67%
2002-10-16 0 4.500 4.475 4.525 4.425 4.550 657,000 2,963,675 4.5109 0.882 0.877 0.887 0.867 0.892 3,352,278 0.8841 1.69%
2002-10-15 0 4.425 4.425 4.475 4.325 4.500 759,000 3,350,200 4.4140 0.867 0.867 0.877 0.848 0.882 3,872,724 0.8651 0.00%
2002-10-11 0 4.425 4.400 4.425 4.425 4.575 1,125,000 5,024,525 4.4662 0.867 0.862 0.867 0.867 0.897 5,740,203 0.8753 -2.75%
2002-10-10 0 4.550 4.525 4.550 4.550 4.600 747,000 3,401,825 4.5540 0.892 0.887 0.892 0.892 0.902 3,811,495 0.8925 -1.09%
2002-10-09 0 4.600 4.600 4.625 4.600 4.625 282,600 1,301,081 4.6040 0.902 0.902 0.906 0.902 0.906 1,441,939 0.9023 0.00%
2002-10-08 0 4.600 4.600 4.625 4.550 4.625 629,000 2,884,925 4.5865 0.902 0.902 0.906 0.892 0.906 3,209,411 0.8989 0.55%
2002-10-07 0 4.575 4.575 4.600 4.550 4.700 703,000 3,219,230 4.5793 0.897 0.897 0.902 0.892 0.921 3,586,989 0.8975 -0.54%
2002-10-04 0 4.600 4.600 4.625 4.600 4.700 413,000 1,904,475 4.6113 0.902 0.902 0.906 0.902 0.921 2,107,292 0.9038 -0.54%
2002-10-03 0 4.625 4.600 4.625 4.600 4.725 198,000 915,925 4.6259 0.906 0.902 0.906 0.902 0.926 1,010,276 0.9066 -0.54%
2002-10-02 0 4.650 4.625 4.675 4.625 4.825 93,000 435,725 4.6852 0.911 0.906 0.916 0.906 0.946 474,523 0.9182 -0.53%
2002-09-30 0 4.675 4.675 4.700 4.625 4.800 352,000 1,646,275 4.6769 0.916 0.916 0.921 0.906 0.941 1,796,046 0.9166 -2.60%
2002-09-27 0 4.800 4.750 4.825 4.750 4.900 128,000 614,975 4.8045 0.941 0.931 0.946 0.931 0.960 653,108 0.9416 -1.03%
2002-09-26 0 4.850 4.800 4.875 4.800 4.875 579,000 2,804,075 4.8430 0.951 0.941 0.955 0.941 0.955 2,954,291 0.9492 1.04%
2002-09-25 0 4.800 4.750 4.800 4.750 4.875 1,287,000 6,181,675 4.8032 0.941 0.931 0.941 0.931 0.955 6,566,792 0.9414 -1.54%
2002-09-24 0 4.875 4.875 4.900 4.775 4.900 1,029,000 5,017,350 4.8759 0.955 0.955 0.960 0.936 0.960 5,250,372 0.9556 1.04%
2002-09-23 0 4.825 4.800 4.825 4.675 4.825 593,000 2,815,900 4.7486 0.946 0.941 0.946 0.916 0.946 3,025,725 0.9307 3.21%
2002-09-20 0 4.675 4.625 4.675 4.525 4.675 596,000 2,716,750 4.5583 0.916 0.906 0.916 0.887 0.916 3,041,032 0.8934 2.19%
2002-09-19 0 4.575 4.550 4.575 4.575 4.650 44,000 202,100 4.5932 0.897 0.892 0.897 0.897 0.911 224,506 0.9002 -1.61%
2002-09-18 0 4.650 4.600 4.650 4.525 4.700 120,000 552,950 4.6079 0.911 0.902 0.911 0.887 0.921 612,288 0.9031 -0.53%
2002-09-17 0 4.675 4.600 4.700 4.500 4.675 616,000 2,806,775 4.5565 0.916 0.902 0.921 0.882 0.916 3,143,080 0.8930 3.31%
2002-09-16 0 4.525 4.500 4.525 4.475 4.650 320,000 1,463,150 4.5723 0.887 0.882 0.887 0.877 0.911 1,632,769 0.8961 -2.69%
2002-09-13 0 4.650 4.625 4.700 4.625 4.825 460,000 2,154,300 4.6833 0.911 0.906 0.921 0.906 0.946 2,347,105 0.9179 -4.12%
2002-09-12 0 4.850 4.825 4.850 4.825 4.900 467,000 2,266,375 4.8531 0.951 0.946 0.951 0.946 0.960 2,382,822 0.9511 -1.02%
2002-09-11 0 4.900 4.850 4.900 4.825 4.900 242,000 1,174,900 4.8550 0.960 0.951 0.960 0.946 0.960 1,234,781 0.9515 2.08%
2002-09-10 0 4.800 4.800 4.875 4.800 4.925 330,000 1,611,925 4.8846 0.941 0.941 0.955 0.941 0.965 1,683,793 0.9573 -1.54%
2002-09-09 0 4.875 4.850 4.875 4.800 4.950 396,000 1,921,825 4.8531 0.955 0.951 0.955 0.941 0.970 2,020,551 0.9511 -0.51%
2002-09-06 0 4.900 4.900 4.925 4.875 4.950 486,000 2,382,925 4.9031 0.960 0.960 0.965 0.955 0.970 2,479,768 0.9609 -1.01%
2002-09-05 0 4.950 4.900 4.950 4.750 4.950 1,140,000 5,527,600 4.8488 0.970 0.960 0.970 0.931 0.970 5,816,739 0.9503 3.12%
2002-09-04 0 4.800 4.775 4.825 4.625 4.825 1,072,100 5,093,700 4.7511 0.941 0.936 0.946 0.906 0.946 5,470,286 0.9312 1.05%
2002-09-03 0 4.750 4.750 4.775 4.650 4.775 590,000 2,791,325 4.7311 0.931 0.931 0.936 0.911 0.936 3,010,417 0.9272 2.15%
2002-09-02 0 4.650 4.625 4.650 4.600 4.800 164,000 763,025 4.6526 0.911 0.906 0.911 0.902 0.941 836,794 0.9118 -0.53%
2002-08-30 0 4.675 4.675 4.725 4.600 4.700 580,000 2,697,400 4.6507 0.916 0.916 0.926 0.902 0.921 2,959,393 0.9115 2.19%
2002-08-29 0 4.575 4.575 4.600 4.575 4.675 337,600 1,552,715 4.5993 0.897 0.897 0.902 0.897 0.916 1,722,571 0.9014 -2.14%
2002-08-28 0 4.675 4.675 4.700 4.650 4.700 193,000 900,950 4.6681 0.916 0.916 0.921 0.911 0.921 984,764 0.9149 0.54%
2002-08-27 0 4.650 4.650 4.700 4.600 4.725 488,000 2,274,225 4.6603 0.911 0.911 0.921 0.902 0.926 2,489,972 0.9134 1.09%
2002-08-26 0 4.600 4.600 4.650 4.600 4.800 434,000 2,030,975 4.6797 0.902 0.902 0.911 0.902 0.941 2,214,443 0.9171 -2.65%
2002-08-23 0 4.725 4.725 4.775 4.725 4.850 694,000 3,333,450 4.8032 0.926 0.926 0.936 0.926 0.951 3,541,067 0.9414 0.00%
2002-08-22 0 4.725 4.725 4.750 4.700 4.750 736,000 3,481,800 4.7307 0.926 0.926 0.931 0.921 0.931 3,755,368 0.9272 2.16%
2002-08-21 0 4.625 4.625 4.675 4.625 4.750 643,000 2,998,225 4.6629 0.906 0.906 0.916 0.906 0.931 3,280,845 0.9139 -1.07%
2002-08-20 0 4.675 4.650 4.675 4.500 4.675 1,674,000 7,760,575 4.6359 0.916 0.911 0.916 0.882 0.916 8,541,422 0.9086 5.65%
2002-08-19 0 4.425 4.425 4.450 4.250 4.425 969,000 4,235,650 4.3712 0.867 0.867 0.872 0.833 0.867 4,944,228 0.8567 4.73%
2002-08-16 0 4.225 4.225 4.250 4.200 4.250 806,000 3,412,250 4.2336 0.828 0.828 0.833 0.823 0.833 4,112,536 0.8297 1.81%
2002-08-15 0 4.150 4.125 4.150 4.100 4.175 855,000 3,540,000 4.1404 0.813 0.808 0.813 0.804 0.818 4,362,554 0.8115 2.47%
2002-08-14 0 4.050 4.025 4.050 4.025 4.200 674,100 2,729,840 4.0496 0.794 0.789 0.794 0.789 0.823 3,439,530 0.7937 -2.99%
2002-08-13 0 4.175 4.175 4.200 4.075 4.225 932,000 3,880,725 4.1639 0.818 0.818 0.823 0.799 0.828 4,755,439 0.8161 1.83%
2002-08-12 0 4.100 4.100 4.125 4.025 4.400 840,000 3,473,000 4.1345 0.804 0.804 0.808 0.789 0.862 4,286,018 0.8103 -5.20%
2002-08-09 0 4.325 4.325 4.350 4.300 4.550 1,386,000 6,082,875 4.3888 0.848 0.848 0.853 0.843 0.892 7,071,930 0.8601 -3.89%
2002-08-08 0 4.500 4.475 4.500 4.450 4.600 311,000 1,412,875 4.5430 0.882 0.877 0.882 0.872 0.902 1,586,847 0.8904 -1.10%
2002-08-07 0 4.550 4.550 4.600 4.500 4.700 323,000 1,497,725 4.6369 0.892 0.892 0.902 0.882 0.921 1,648,076 0.9088 0.00%
2002-08-06 0 4.550 4.525 4.550 4.500 4.600 196,000 886,700 4.5240 0.892 0.887 0.892 0.882 0.902 1,000,071 0.8866 -1.09%
2002-08-05 0 4.600 4.600 4.650 4.600 4.850 193,000 913,850 4.7350 0.902 0.902 0.911 0.902 0.951 984,764 0.9280 -4.17%
2002-08-02 0 4.800 4.800 4.850 4.750 4.975 496,000 2,384,975 4.8084 0.941 0.941 0.951 0.931 0.975 2,530,792 0.9424 -2.04%
2002-08-01 0 4.900 4.900 4.925 4.800 4.925 720,000 3,514,150 4.8808 0.960 0.960 0.965 0.941 0.965 3,673,730 0.9566 2.62%
2002-07-31 0 4.775 4.725 4.775 4.675 4.775 617,000 2,907,200 4.7118 0.936 0.926 0.936 0.916 0.936 3,148,182 0.9235 3.24%
2002-07-30 0 4.625 4.625 4.700 4.600 4.775 899,000 4,235,550 4.7114 0.906 0.906 0.921 0.902 0.936 4,587,060 0.9234 0.54%
2002-07-29 0 4.600 4.600 4.625 4.575 4.700 468,300 2,150,220 4.5915 0.902 0.902 0.906 0.897 0.921 2,389,455 0.8999 1.66%
2002-07-26 0 4.525 4.500 4.550 4.475 4.800 510,000 2,313,775 4.5368 0.887 0.882 0.892 0.877 0.941 2,602,225 0.8892 -4.74%
2002-07-25 0 4.750 4.700 4.775 4.750 5.000 442,000 2,155,700 4.8771 0.931 0.921 0.936 0.931 0.980 2,255,262 0.9559 -2.06%
2002-07-24 0 4.850 4.825 4.850 4.775 4.950 317,000 1,531,150 4.8301 0.951 0.946 0.951 0.936 0.970 1,617,462 0.9466 -1.02%
2002-07-23 0 4.900 4.900 4.925 4.600 4.950 1,425,000 6,889,450 4.8347 0.960 0.960 0.965 0.902 0.970 7,270,924 0.9475 4.81%
2002-07-22 0 4.675 4.650 4.675 4.625 5.150 1,187,000 5,648,525 4.7587 0.916 0.911 0.916 0.906 1.009 6,056,552 0.9326 -6.50%
2002-07-19 0 5.000 5.000 5.050 5.000 5.100 593,000 2,991,500 5.0447 0.980 0.980 0.990 0.980 1.000 3,025,725 0.9887 -0.99%
2002-07-18 0 5.050 5.000 5.050 5.000 5.150 615,000 3,111,050 5.0586 0.990 0.980 0.990 0.980 1.009 3,137,978 0.9914 1.00%
2002-07-17 0 5.000 4.975 5.000 4.950 5.200 1,399,000 6,990,950 4.9971 0.980 0.975 0.980 0.970 1.019 7,138,261 0.9794 -3.85%
2002-07-16 0 5.200 5.150 5.200 5.100 5.250 845,000 4,369,600 5.1711 1.019 1.009 1.019 1.000 1.029 4,311,530 1.0135 -0.95%
2002-07-15 0 5.250 5.250 5.300 5.250 5.400 678,700 3,583,170 5.2795 1.029 1.029 1.039 1.029 1.058 3,463,001 1.0347 0.00%
2002-07-12 0 5.250 5.250 5.300 5.250 5.450 2,062,600 10,912,470 5.2906 1.029 1.029 1.039 1.029 1.068 10,524,215 1.0369 -3.67%
2002-07-11 0 5.450 5.400 5.450 5.300 5.450 648,600 3,491,070 5.3825 1.068 1.058 1.068 1.039 1.068 3,309,418 1.0549 0.93%
2002-07-10 0 5.400 5.400 5.450 5.400 5.500 913,000 4,966,900 5.4402 1.058 1.058 1.068 1.058 1.078 4,658,494 1.0662 -0.92%
2002-07-09 0 5.450 5.400 5.450 5.300 5.700 4,251,000 22,840,150 5.3729 1.068 1.058 1.068 1.039 1.117 21,690,313 1.0530 -3.54%
2002-07-08 0 5.650 5.650 5.700 5.600 5.700 536,000 3,032,900 5.6584 1.107 1.107 1.117 1.098 1.117 2,734,888 1.1090 0.00%
2002-07-05 0 5.650 5.600 5.700 5.600 5.850 1,072,000 6,100,400 5.6907 1.107 1.098 1.117 1.098 1.147 5,469,776 1.1153 -1.74%
2002-07-04 0 5.750 5.750 5.800 5.750 5.900 1,268,000 7,388,350 5.8268 1.127 1.127 1.137 1.127 1.156 6,469,846 1.1420 -1.71%
2002-07-03 0 5.850 5.800 5.850 5.550 5.900 2,001,000 11,525,400 5.7598 1.147 1.137 1.147 1.088 1.156 10,209,907 1.1288 6.36%
2002-07-02 0 5.500 5.450 5.500 5.350 5.500 1,638,020 8,855,059 5.4060 1.078 1.068 1.078 1.049 1.078 8,357,837 1.0595 2.80%
2002-06-28 0 5.350 5.350 5.400 5.300 5.450 1,064,000 5,702,400 5.3594 1.049 1.049 1.058 1.039 1.068 5,428,956 1.0504 0.00%
2002-06-27 0 5.350 5.350 5.400 5.300 5.400 1,004,000 5,359,850 5.3385 1.049 1.049 1.058 1.039 1.058 5,122,812 1.0463 0.00%
2002-06-26 0 5.350 5.250 5.300 5.200 5.400 751,000 3,973,200 5.2905 1.049 1.029 1.039 1.019 1.058 3,831,904 1.0369 -0.93%
2002-06-25 0 5.400 5.400 5.450 5.400 5.500 1,311,000 7,137,550 5.4444 1.058 1.058 1.068 1.058 1.078 6,689,250 1.0670 -0.92%
2002-06-24 0 5.450 5.400 5.450 5.300 5.450 845,000 4,567,150 5.4049 1.068 1.058 1.068 1.039 1.068 4,311,530 1.0593 3.81%
2002-06-21 0 5.250 5.250 5.300 5.250 5.400 1,029,000 5,458,500 5.3047 1.029 1.029 1.039 1.029 1.058 5,250,372 1.0396 -2.78%
2002-06-20 0 5.400 5.350 5.400 5.150 5.400 603,000 3,194,350 5.2974 1.058 1.049 1.058 1.009 1.058 3,076,749 1.0382 0.00%
2002-06-19 0 5.400 5.400 5.450 5.400 5.700 920,000 5,051,050 5.4903 1.058 1.058 1.068 1.058 1.117 4,694,210 1.0760 -4.42%
2002-06-18 0 5.650 5.650 5.700 5.650 5.800 691,000 3,932,450 5.6910 1.107 1.107 1.117 1.107 1.137 3,525,760 1.1153 -0.88%
2002-06-17 0 5.700 5.650 5.700 5.600 5.900 750,000 4,257,450 5.6766 1.117 1.107 1.117 1.098 1.156 3,826,802 1.1125 -2.56%
2002-06-14 0 5.850 5.800 5.850 5.850 5.900 611,000 3,585,350 5.8680 1.147 1.137 1.147 1.147 1.156 3,117,568 1.1500 -0.85%
2002-06-13 0 5.900 5.850 5.900 5.850 6.050 1,675,000 9,919,850 5.9223 1.156 1.147 1.156 1.147 1.186 8,546,524 1.1607 0.85%
2002-06-12 0 5.850 5.800 5.900 5.750 5.850 1,271,000 7,407,200 5.8279 1.147 1.137 1.156 1.127 1.147 6,485,154 1.1422 0.00%
2002-06-11 0 5.850 5.800 5.850 5.800 5.900 1,040,300 6,055,795 5.8212 1.147 1.137 1.147 1.137 1.156 5,308,029 1.1409 0.00%
2002-06-10 0 5.850 5.800 5.850 5.750 5.900 397,000 2,319,200 5.8418 1.147 1.137 1.147 1.127 1.156 2,025,654 1.1449 1.74%
2002-06-07 0 5.750 5.700 5.800 5.700 5.850 1,190,000 6,927,650 5.8216 1.127 1.117 1.137 1.117 1.147 6,071,859 1.1409 -1.71%
2002-06-06 0 5.850 5.850 5.900 5.800 5.900 826,000 4,833,400 5.8516 1.147 1.147 1.156 1.137 1.156 4,214,584 1.1468 0.00%
2002-06-05 0 5.850 5.850 5.900 5.850 5.900 398,000 2,329,800 5.8538 1.147 1.147 1.156 1.147 1.156 2,030,756 1.1473 0.00%
2002-06-04 0 5.850 5.800 5.850 5.800 5.900 652,000 3,819,714 5.8585 1.147 1.137 1.147 1.137 1.156 3,326,766 1.1482 -1.68%
2002-06-03 0 5.950 5.900 5.950 5.800 5.950 900,000 5,299,500 5.8883 1.166 1.156 1.166 1.137 1.166 4,592,162 1.1540 3.48%
2002-05-31 0 5.750 5.750 5.800 5.700 5.750 868,000 4,972,032 5.7281 1.127 1.127 1.137 1.117 1.127 4,428,885 1.1226 0.88%
2002-05-30 0 5.700 5.650 5.700 5.600 5.800 1,892,000 10,782,850 5.6992 1.117 1.107 1.117 1.098 1.137 9,653,746 1.1170 -1.72%
2002-05-29 0 5.800 5.800 5.900 5.800 5.950 1,023,000 6,011,950 5.8768 1.137 1.137 1.156 1.137 1.166 5,219,758 1.1518 -1.69%
2002-05-28 0 5.900 5.900 5.950 5.900 6.000 421,000 2,488,950 5.9120 1.156 1.156 1.166 1.156 1.176 2,148,111 1.1587 -0.84%
2002-05-27 0 5.950 5.900 5.950 5.900 6.000 832,000 4,947,750 5.9468 1.166 1.156 1.166 1.156 1.176 4,245,199 1.1655 0.00%
2002-05-24 0 5.950 5.950 6.000 5.950 6.000 526,000 3,135,150 5.9604 1.166 1.166 1.176 1.166 1.176 2,683,864 1.1681 -0.83%
2002-05-23 0 6.000 6.000 6.050 5.950 6.100 1,071,000 6,425,800 5.9998 1.176 1.176 1.186 1.166 1.196 5,464,673 1.1759 0.00%
2002-05-22 0 6.000 6.000 6.050 5.950 6.050 1,793,000 10,764,550 6.0037 1.176 1.176 1.186 1.166 1.186 9,148,608 1.1766 0.00%
2002-05-21 0 6.000 5.950 6.050 5.900 6.100 2,564,000 15,360,900 5.9910 1.176 1.166 1.186 1.156 1.196 13,082,560 1.1742 -0.83%
2002-05-17 0 6.050 6.050 6.100 6.000 6.100 1,710,000 10,350,500 6.0529 1.186 1.186 1.196 1.176 1.196 8,725,108 1.1863 -0.82%
2002-05-16 0 6.100 6.050 6.100 5.800 6.150 4,472,000 26,689,100 5.9680 1.196 1.186 1.196 1.137 1.205 22,817,944 1.1697 4.27%
2002-05-15 0 5.850 5.800 5.900 5.800 5.900 1,830,000 10,685,850 5.8393 1.147 1.137 1.156 1.137 1.156 9,337,397 1.1444 -0.85%
2002-05-14 0 5.900 5.900 5.950 5.800 6.000 1,910,000 11,253,200 5.8917 1.156 1.156 1.166 1.137 1.176 9,745,589 1.1547 -0.84%
2002-05-13 0 5.950 5.900 5.950 5.900 6.000 1,097,000 6,514,000 5.9380 1.166 1.156 1.166 1.156 1.176 5,597,336 1.1638 0.00%
2002-05-10 0 5.950 5.900 5.950 5.950 6.050 647,000 3,866,600 5.9762 1.166 1.156 1.166 1.166 1.186 3,301,254 1.1713 -0.83%
2002-05-09 0 6.000 5.950 6.000 6.000 6.050 933,000 5,606,600 6.0092 1.176 1.166 1.176 1.176 1.186 4,760,542 1.1777 0.00%
2002-05-08 0 6.000 6.000 6.050 5.950 6.050 1,450,000 8,700,650 6.0004 1.176 1.176 1.186 1.166 1.186 7,398,484 1.1760 -0.83%
2002-05-07 0 6.050 6.050 6.100 5.950 6.100 3,268,000 19,676,900 6.0211 1.186 1.186 1.196 1.166 1.196 16,674,651 1.1800 0.00%
2002-05-06 0 6.050 6.000 6.050 6.000 6.150 3,983,000 24,150,100 6.0633 1.186 1.176 1.186 1.176 1.205 20,322,869 1.1883 0.83%
2002-05-03 0 6.000 5.950 6.000 5.950 6.050 1,799,000 10,793,350 5.9996 1.176 1.166 1.176 1.166 1.186 9,179,222 1.1758 0.84%
2002-05-02 0 5.950 5.950 6.000 5.950 6.100 1,274,300 7,644,990 5.9994 1.166 1.166 1.176 1.166 1.196 6,501,992 1.1758 -0.83%
2002-04-30 0 6.000 5.950 6.000 6.000 6.050 348,500 2,092,300 6.0037 1.176 1.166 1.176 1.176 1.186 1,778,187 1.1766 -0.83%
2002-04-29 0 6.050 6.050 6.100 5.950 6.100 1,109,700 6,713,110 6.0495 1.186 1.186 1.196 1.166 1.196 5,662,136 1.1856 0.83%
2002-04-26 0 6.000 5.950 6.000 5.900 6.000 1,376,000 8,211,400 5.9676 1.176 1.166 1.176 1.156 1.176 7,020,906 1.1696 1.69%
2002-04-25 0 5.900 5.900 5.950 5.900 6.100 3,013,000 17,952,300 5.9583 1.156 1.156 1.166 1.156 1.196 15,373,539 1.1677 -1.67%
2002-04-24 0 6.000 5.950 6.000 5.950 6.100 1,794,000 10,757,000 5.9961 1.176 1.166 1.176 1.166 1.196 9,153,710 1.1752 -0.83%
2002-04-23 0 6.050 6.050 6.100 6.050 6.100 500,100 3,034,935 6.0687 1.186 1.186 1.196 1.186 1.196 2,551,712 1.1894 0.00%
2002-04-22 0 6.050 6.050 6.100 6.050 6.250 1,808,000 11,124,350 6.1528 1.186 1.186 1.196 1.186 1.225 9,225,144 1.2059 -2.42%
2002-04-19 0 6.200 6.150 6.200 6.050 6.250 2,780,000 17,130,950 6.1622 1.215 1.205 1.215 1.186 1.225 14,184,679 1.2077 1.64%
2002-04-18 0 6.100 6.100 6.150 5.900 6.150 3,277,000 19,689,750 6.0085 1.196 1.196 1.205 1.156 1.205 16,720,573 1.1776 3.39%
2002-04-17 0 5.900 5.900 5.950 5.900 6.050 1,019,000 6,072,950 5.9597 1.156 1.156 1.166 1.156 1.186 5,199,348 1.1680 -1.67%
2002-04-16 0 6.000 6.000 6.050 5.950 6.050 607,800 3,646,545 5.9996 1.176 1.176 1.186 1.166 1.186 3,101,240 1.1758 0.84%
2002-04-15 0 5.950 5.950 6.000 5.950 6.100 1,294,000 7,812,050 6.0371 1.166 1.166 1.176 1.166 1.196 6,602,509 1.1832 -2.46%
2002-04-12 0 6.100 6.100 6.150 6.050 6.150 2,006,000 12,294,550 6.1289 1.196 1.196 1.205 1.186 1.205 10,235,419 1.2012 -0.81%
2002-04-11 0 6.150 6.100 6.150 5.800 6.150 3,628,000 21,779,250 6.0031 1.205 1.196 1.205 1.137 1.205 18,511,516 1.1765 6.96%
2002-04-10 0 5.750 5.750 5.800 5.750 5.850 545,000 3,159,300 5.7969 1.127 1.127 1.137 1.127 1.147 2,780,809 1.1361 -0.86%
2002-04-09 0 5.800 5.800 5.850 5.800 5.850 1,781,000 10,347,150 5.8097 1.137 1.137 1.147 1.137 1.147 9,087,379 1.1386 0.00%
2002-04-08 0 5.800 5.800 5.850 5.700 5.850 4,135,000 23,956,350 5.7936 1.137 1.137 1.147 1.117 1.147 21,098,434 1.1355 -0.85%
2002-04-04 0 5.850 5.800 5.850 5.750 5.900 2,123,900 12,343,440 5.8117 1.147 1.137 1.147 1.127 1.156 10,836,993 1.1390 0.40%
2002-04-03 0 6.000 5.950 6.000 5.900 6.000 1,444,900 8,598,430 5.9509 1.142 1.132 1.142 1.123 1.142 7,591,971 1.1326 0.84%
2002-04-02 0 5.950 5.900 5.950 5.900 5.950 341,988 2,022,332 5.9135 1.132 1.123 1.132 1.123 1.132 1,796,915 1.1254 0.00%
2002-03-28 0 5.950 5.900 5.950 5.850 5.950 3,530,000 20,870,550 5.9123 1.132 1.123 1.132 1.113 1.132 18,547,758 1.1252 1.71%
2002-03-27 0 5.850 5.850 5.900 5.850 6.000 3,474,000 20,576,900 5.9231 1.113 1.113 1.123 1.113 1.142 18,253,516 1.1273 -1.68%
2002-03-26 0 5.950 5.950 6.000 5.950 6.000 2,107,000 12,553,650 5.9581 1.132 1.132 1.142 1.132 1.142 11,070,858 1.1339 -1.65%
2002-03-25 0 6.050 6.000 6.050 5.950 6.150 3,003,000 18,098,050 6.0267 1.151 1.142 1.151 1.132 1.170 15,778,730 1.1470 -0.82%
2002-03-22 0 6.100 6.050 6.100 6.050 6.200 3,099,000 18,924,000 6.1065 1.161 1.151 1.161 1.151 1.180 16,283,145 1.1622 2.52%
2002-03-21 0 5.950 5.950 6.000 5.900 6.150 3,808,000 22,744,700 5.9729 1.132 1.132 1.142 1.123 1.170 20,008,460 1.1368 -2.46%
2002-03-20 0 6.100 6.050 6.100 6.000 6.150 3,552,000 21,601,550 6.0815 1.161 1.151 1.161 1.142 1.170 18,663,354 1.1574 -0.81%
2002-03-19 0 6.150 6.100 6.150 6.100 6.200 634,000 3,883,150 6.1248 1.170 1.161 1.170 1.161 1.180 3,331,240 1.1657 0.00%
2002-03-18 0 6.150 6.050 6.100 6.100 6.200 1,673,000 10,259,580 6.1324 1.170 1.151 1.161 1.161 1.180 8,790,482 1.1671 0.82%
2002-03-15 0 6.100 6.050 6.100 6.050 6.300 3,191,900 19,626,640 6.1489 1.161 1.151 1.161 1.151 1.199 16,771,272 1.1703 -3.17%
2002-03-14 0 6.300 6.250 6.300 6.250 6.350 2,379,000 14,975,700 6.2950 1.199 1.189 1.199 1.189 1.209 12,500,033 1.1981 -1.56%
2002-03-13 0 6.400 6.350 6.400 6.250 6.500 4,281,000 27,216,350 6.3575 1.218 1.209 1.218 1.189 1.237 22,493,755 1.2100 2.40%
2002-03-12 0 6.250 6.200 6.250 6.100 6.350 4,683,000 29,291,100 6.2548 1.189 1.180 1.189 1.161 1.209 24,605,992 1.1904 1.63%
2002-03-11 0 6.150 6.100 6.150 5.950 6.250 9,459,000 57,738,000 6.1040 1.170 1.161 1.170 1.132 1.189 49,700,637 1.1617 -1.60%
2002-03-08 0 6.250 6.200 6.250 6.000 6.400 19,207,000 118,786,930 6.1846 1.189 1.180 1.189 1.142 1.218 100,919,772 1.1770 -3.10%
2002-03-07 0 6.450 6.400 6.500 6.350 6.800 6,531,000 42,334,200 6.4820 1.228 1.218 1.237 1.209 1.294 34,315,980 1.2337 -4.44%
2002-03-06 0 6.750 6.700 6.750 6.650 6.800 1,754,000 11,842,000 6.7514 1.285 1.275 1.285 1.266 1.294 9,216,082 1.2849 0.00%
2002-03-05 0 6.750 6.700 6.750 6.700 6.950 1,663,500 11,224,525 6.7475 1.285 1.275 1.285 1.275 1.323 8,740,565 1.2842 -2.17%
2002-03-04 0 6.900 6.850 6.900 6.800 7.200 756,000 5,238,350 6.9290 1.313 1.304 1.313 1.294 1.370 3,972,268 1.3187 -0.72%
2002-03-01 0 6.950 6.900 6.950 6.900 7.400 2,381,500 16,757,025 7.0363 1.323 1.313 1.323 1.313 1.408 12,513,169 1.3392 -2.80%
2002-02-28 0 7.150 7.050 7.150 6.850 7.200 1,547,000 10,904,400 7.0487 1.361 1.342 1.361 1.304 1.370 8,128,437 1.3415 3.62%
2002-02-27 0 6.900 6.850 6.900 6.700 6.950 1,588,000 10,900,550 6.8643 1.313 1.304 1.313 1.275 1.323 8,343,864 1.3064 3.76%
2002-02-26 0 6.650 6.600 6.650 6.400 6.850 445,280 2,931,306 6.5831 1.266 1.256 1.266 1.218 1.304 2,339,645 1.2529 -0.75%
2002-02-25 0 6.700 6.650 6.700 6.650 6.850 522,100 3,503,205 6.7098 1.275 1.266 1.275 1.266 1.304 2,743,282 1.2770 -1.47%
2002-02-22 0 6.800 6.750 6.800 6.700 6.800 491,000 3,336,200 6.7947 1.294 1.285 1.294 1.275 1.294 2,579,872 1.2932 -1.45%
2002-02-21 0 6.900 6.800 6.900 6.600 6.900 1,767,000 11,942,500 6.7586 1.313 1.294 1.313 1.256 1.313 9,284,388 1.2863 2.99%
2002-02-20 0 6.700 6.650 6.700 6.400 6.850 2,332,100 15,490,010 6.6421 1.275 1.266 1.275 1.218 1.304 12,253,606 1.2641 2.29%
2002-02-19 0 6.550 6.400 6.450 6.250 6.550 1,803,000 11,518,900 6.3887 1.247 1.218 1.228 1.189 1.247 9,473,543 1.2159 1.55%
2002-02-18 0 6.450 6.400 6.450 6.400 6.500 1,235,000 7,925,025 6.4170 1.228 1.218 1.228 1.218 1.237 6,489,088 1.2213 4.03%
2002-02-15 0 6.200 6.150 6.200 6.200 6.300 1,659,000 10,327,800 6.2253 1.180 1.170 1.180 1.180 1.199 8,716,921 1.1848 -0.80%
2002-02-11 0 6.250 6.200 6.250 6.150 6.250 1,901,000 11,454,369 6.0254 1.189 1.180 1.189 1.170 1.189 9,988,467 1.1468 2.46%
2002-02-08 0 6.100 6.000 6.100 5.900 6.100 713,000 4,264,300 5.9808 1.161 1.142 1.161 1.123 1.161 3,746,332 1.1383 1.67%
2002-02-07 0 6.000 5.950 6.000 5.900 6.150 1,326,000 7,977,150 6.0160 1.142 1.132 1.142 1.123 1.170 6,967,232 1.1450 -1.64%
2002-02-06 0 6.100 6.100 6.150 6.050 6.250 1,636,000 10,015,200 6.1218 1.161 1.161 1.170 1.151 1.189 8,596,072 1.1651 -1.61%
2002-02-05 0 6.200 6.150 6.200 6.150 6.200 427,000 2,630,300 6.1600 1.180 1.170 1.180 1.170 1.180 2,243,596 1.1724 -1.59%
2002-02-04 0 6.300 6.150 6.300 6.150 6.300 71,000 443,850 6.2514 1.199 1.170 1.199 1.170 1.199 373,057 1.1898 0.80%
2002-02-01 0 6.250 6.200 6.250 6.150 6.350 293,000 1,834,150 6.2599 1.189 1.180 1.189 1.170 1.209 1,539,516 1.1914 -0.79%
2002-01-31 0 6.300 6.250 6.300 6.300 6.600 529,000 3,405,000 6.4367 1.199 1.189 1.199 1.199 1.256 2,779,537 1.2250 -3.08%
2002-01-30 0 6.500 6.450 6.500 6.400 6.650 304,000 1,986,150 6.5334 1.237 1.228 1.237 1.218 1.266 1,597,314 1.2434 -1.52%
2002-01-29 0 6.600 6.500 6.600 6.450 6.850 1,254,000 8,298,950 6.6180 1.256 1.237 1.256 1.228 1.304 6,588,920 1.2595 0.00%
2002-01-28 0 6.600 6.600 6.700 6.500 6.750 1,251,000 8,328,550 6.6575 1.256 1.256 1.275 1.237 1.285 6,573,157 1.2671 1.54%
2002-01-25 0 6.500 6.400 6.550 6.200 6.650 4,314,000 27,920,790 6.4721 1.237 1.218 1.247 1.180 1.266 22,667,147 1.2318 5.69%
2002-01-24 0 6.150 6.100 6.150 6.100 6.200 356,000 2,187,600 6.1449 1.170 1.161 1.170 1.161 1.180 1,870,539 1.1695 0.00%
2002-01-23 0 6.150 6.100 6.150 6.100 6.200 213,000 1,309,400 6.1474 1.170 1.161 1.170 1.161 1.180 1,119,171 1.1700 0.00%
2002-01-22 0 6.150 6.150 6.200 6.100 6.250 455,400 2,818,850 6.1898 1.170 1.170 1.180 1.161 1.189 2,392,818 1.1780 -0.81%
2002-01-21 0 6.200 6.100 6.200 6.150 6.200 577,000 3,565,000 6.1785 1.180 1.161 1.180 1.170 1.180 3,031,744 1.1759 0.81%
2002-01-18 0 6.150 6.100 6.150 6.050 6.150 514,000 3,140,650 6.1102 1.170 1.161 1.170 1.151 1.170 2,700,722 1.1629 0.82%
2002-01-17 0 6.100 6.050 6.100 6.050 6.200 640,000 3,907,650 6.1057 1.161 1.151 1.161 1.151 1.180 3,362,766 1.1620 0.00%
2002-01-16 0 6.100 6.050 6.100 6.000 6.150 705,000 4,290,600 6.0860 1.161 1.151 1.161 1.142 1.170 3,704,297 1.1583 1.67%
2002-01-15 0 6.000 5.950 6.000 5.950 6.100 2,357,000 14,166,750 6.0105 1.142 1.132 1.142 1.132 1.161 12,384,438 1.1439 -2.44%
2002-01-14 0 6.150 6.100 6.150 6.150 6.200 495,000 3,044,550 6.1506 1.170 1.161 1.170 1.170 1.180 2,600,890 1.1706 -0.81%
2002-01-11 0 6.200 6.150 6.200 6.100 6.250 1,295,000 7,946,900 6.1366 1.180 1.170 1.180 1.161 1.189 6,804,348 1.1679 0.00%
2002-01-10 0 6.200 6.150 6.200 6.050 6.200 950,000 5,843,680 6.1512 1.180 1.170 1.180 1.151 1.180 4,991,606 1.1707 0.00%
2002-01-09 0 6.200 6.150 6.200 6.050 6.350 1,082,000 6,680,622 6.1743 1.180 1.170 1.180 1.151 1.209 5,685,177 1.1751 -2.36%
2002-01-08 0 6.350 6.250 6.350 6.250 6.350 2,290,200 14,452,660 6.3107 1.209 1.189 1.209 1.189 1.209 12,033,449 1.2010 -0.78%
2002-01-07 0 6.400 6.350 6.400 6.200 6.400 2,545,000 15,981,763 6.2797 1.218 1.209 1.218 1.180 1.218 13,372,251 1.1951 3.23%
2002-01-04 0 6.200 6.150 6.200 6.100 6.300 2,096,000 12,942,750 6.1750 1.180 1.170 1.180 1.161 1.199 11,013,060 1.1752 0.00%
2002-01-03 0 6.200 6.150 6.200 6.000 6.200 2,500,000 15,304,850 6.1219 1.180 1.170 1.180 1.142 1.180 13,135,806 1.1651 4.20%
2002-01-02 0 5.950 5.950 6.000 5.850 5.950 181,000 1,069,250 5.9075 1.132 1.132 1.142 1.113 1.132 951,032 1.1243 -0.83%
2001-12-31 0 6.000 6.000 6.050 5.850 6.050 1,198,000 7,098,800 5.9255 1.142 1.142 1.151 1.113 1.151 6,294,678 1.1277 0.84%
2001-12-28 0 5.950 5.850 5.950 5.850 5.950 1,094,250 6,450,275 5.8947 1.132 1.113 1.132 1.113 1.132 5,749,542 1.1219 0.85%
2001-12-27 0 5.900 5.850 5.900 5.750 5.900 818,000 4,748,350 5.8048 1.123 1.113 1.123 1.094 1.123 4,298,036 1.1048 2.61%
2001-12-24 0 5.750 5.750 5.800 5.750 5.750 550,000 3,162,500 5.7500 1.094 1.094 1.104 1.094 1.094 2,889,877 1.0943 0.00%
2001-12-21 0 5.750 5.700 5.750 5.700 5.800 2,028,400 11,649,530 5.7432 1.094 1.085 1.094 1.085 1.104 10,657,868 1.0930 -1.71%
2001-12-20 0 5.850 5.800 5.850 5.800 5.850 1,387,000 8,095,156 5.8364 1.113 1.104 1.113 1.104 1.113 7,287,745 1.1108 0.86%
2001-12-19 0 5.800 5.750 5.800 5.650 5.850 2,361,000 13,612,950 5.7658 1.104 1.094 1.104 1.075 1.113 12,405,455 1.0973 3.57%
2001-12-18 0 5.600 5.600 5.650 5.500 5.600 2,416,000 13,380,268 5.5382 1.066 1.066 1.075 1.047 1.066 12,694,443 1.0540 0.90%
2001-12-17 0 5.550 5.450 5.550 5.450 5.700 4,003,000 22,123,700 5.5268 1.056 1.037 1.056 1.037 1.085 21,033,053 1.0519 -2.63%
2001-12-14 0 5.700 5.650 5.700 5.600 5.750 2,152,000 12,298,200 5.7148 1.085 1.075 1.085 1.066 1.094 11,307,302 1.0876 -0.87%
2001-12-13 0 5.750 5.750 5.800 5.550 5.950 7,239,000 41,508,350 5.7340 1.094 1.094 1.104 1.056 1.132 38,036,041 1.0913 -4.17%
2001-12-12 0 6.000 5.950 6.000 5.900 6.000 5,512,000 32,849,708 5.9597 1.142 1.132 1.142 1.123 1.142 28,961,826 1.1342 0.00%
2001-12-11 0 6.000 5.950 6.000 5.900 6.050 3,930,000 23,465,830 5.9709 1.142 1.132 1.142 1.123 1.151 20,649,487 1.1364 0.84%
2001-12-10 0 5.950 5.900 6.000 5.850 6.000 2,758,000 16,343,864 5.9260 1.132 1.123 1.142 1.113 1.142 14,491,421 1.1278 1.71%
2001-12-07 0 5.850 5.850 5.900 5.650 6.000 9,551,000 55,509,160 5.8119 1.113 1.113 1.123 1.075 1.142 50,184,034 1.1061 -3.31%
2001-12-06 0 6.050 6.000 6.050 6.000 6.350 4,859,000 29,651,300 6.1023 1.151 1.142 1.151 1.142 1.209 25,530,753 1.1614 -2.42%
2001-12-05 0 6.200 6.100 6.200 5.950 6.200 2,387,500 14,510,950 6.0779 1.180 1.161 1.180 1.132 1.180 12,544,695 1.1567 4.20%
2001-12-04 0 5.950 5.950 6.000 5.800 6.000 1,532,000 9,047,586 5.9057 1.132 1.132 1.142 1.104 1.142 8,049,622 1.1240 0.00%
2001-12-03 0 5.950 5.900 5.950 5.900 6.000 633,000 3,767,495 5.9518 1.132 1.123 1.132 1.123 1.142 3,325,986 1.1327 0.00%
2001-11-30 0 5.950 5.900 5.950 5.950 6.100 2,740,000 16,425,000 5.9945 1.132 1.123 1.132 1.132 1.161 14,396,844 1.1409 -0.83%
2001-11-29 0 6.000 6.000 6.050 5.950 6.150 2,708,370 16,246,239 5.9985 1.142 1.142 1.151 1.132 1.170 14,230,649 1.1416 -1.64%
2001-11-28 0 6.100 6.050 6.100 6.000 6.150 268,000 1,624,050 6.0599 1.161 1.151 1.161 1.142 1.170 1,408,158 1.1533 0.00%
2001-11-27 0 6.100 6.050 6.100 6.050 6.300 1,305,000 7,993,000 6.1249 1.161 1.151 1.161 1.151 1.199 6,856,891 1.1657 0.00%
2001-11-26 0 6.100 6.050 6.100 6.000 6.400 2,592,000 16,136,850 6.2256 1.161 1.151 1.161 1.142 1.218 13,619,204 1.1849 -3.17%
2001-11-23 0 6.300 6.250 6.300 6.050 6.300 2,877,000 17,804,800 6.1887 1.199 1.189 1.199 1.151 1.199 15,116,686 1.1778 5.00%
2001-11-22 0 6.000 6.000 6.050 5.900 6.050 5,726,000 33,940,200 5.9274 1.142 1.142 1.151 1.123 1.151 30,086,251 1.1281 0.84%
2001-11-21 0 5.950 5.900 5.950 5.850 6.050 4,097,000 24,378,900 5.9504 1.132 1.123 1.132 1.113 1.151 21,526,959 1.1325 1.71%
2001-11-20 0 5.850 5.800 5.850 5.750 6.150 2,327,000 13,660,250 5.8703 1.113 1.104 1.113 1.094 1.170 12,226,808 1.1172 -3.31%
2001-11-19 0 6.050 6.000 6.050 5.950 6.350 1,388,000 8,482,400 6.1112 1.151 1.142 1.151 1.132 1.209 7,293,000 1.1631 -1.63%
2001-11-16 0 6.150 6.050 6.250 6.100 6.250 1,845,000 11,384,200 6.1703 1.170 1.151 1.189 1.161 1.189 9,694,225 1.1743 0.82%
2001-11-15 0 6.100 6.000 6.100 5.850 6.300 5,186,000 31,593,700 6.0921 1.161 1.142 1.161 1.113 1.199 27,248,916 1.1594 4.27%
2001-11-14 0 5.850 5.800 5.850 5.750 5.850 1,450,000 8,380,350 5.7796 1.113 1.104 1.113 1.094 1.113 7,618,768 1.1000 3.54%
2001-11-13 0 5.650 5.650 5.700 5.500 5.750 1,142,000 6,423,800 5.6250 1.075 1.075 1.085 1.047 1.094 6,000,436 1.0706 -0.88%
2001-11-12 0 5.700 5.700 5.750 5.700 5.850 1,646,000 9,437,186 5.7334 1.085 1.085 1.094 1.085 1.113 8,648,615 1.0912 -0.87%
2001-11-09 0 5.750 5.750 5.800 5.500 5.850 4,615,000 26,441,550 5.7295 1.094 1.094 1.104 1.047 1.113 24,248,698 1.0904 3.60%
2001-11-08 0 5.550 5.550 5.600 5.500 5.650 2,065,800 11,478,070 5.5562 1.056 1.056 1.066 1.047 1.075 10,854,379 1.0575 0.91%
2001-11-07 0 5.500 5.450 5.500 5.450 5.750 2,053,000 11,407,900 5.5567 1.047 1.037 1.047 1.037 1.094 10,787,124 1.0575 -3.51%
2001-11-06 0 5.700 5.700 5.750 5.600 5.950 3,868,000 22,231,900 5.7476 1.085 1.085 1.094 1.066 1.132 20,323,719 1.0939 -0.87%
2001-11-05 0 5.750 5.700 5.750 5.350 5.800 9,294,000 52,541,250 5.6532 1.094 1.085 1.094 1.018 1.104 48,833,673 1.0759 4.55%
2001-11-02 0 5.500 5.450 5.500 5.400 5.900 9,486,000 52,672,772 5.5527 1.047 1.037 1.047 1.028 1.123 49,842,503 1.0568 -6.78%
2001-11-01 0 5.900 5.850 5.900 5.850 6.100 3,907,900 23,327,475 5.9693 1.123 1.113 1.123 1.113 1.161 20,533,367 1.1361 0.85%
2001-10-31 0 5.850 5.800 5.850 5.750 6.250 7,769,000 46,010,000 5.9223 1.113 1.104 1.113 1.094 1.189 40,820,832 1.1271 -6.40%
2001-10-30 0 6.250 6.250 6.300 6.200 6.350 2,604,000 16,346,150 6.2773 1.189 1.189 1.199 1.180 1.209 13,682,256 1.1947 -2.34%
2001-10-29 0 6.400 6.350 6.400 6.300 6.450 1,497,000 9,564,225 6.3889 1.218 1.209 1.218 1.199 1.228 7,865,721 1.2159 -0.78%
2001-10-26 0 6.450 6.400 6.450 6.200 6.450 1,839,800 11,668,430 6.3422 1.228 1.218 1.228 1.180 1.228 9,666,903 1.2070 4.88%
2001-10-24 0 6.150 6.100 6.150 6.100 6.200 779,000 4,782,150 6.1388 1.170 1.161 1.170 1.161 1.180 4,093,117 1.1683 0.82%
2001-10-23 0 6.100 6.100 6.150 6.100 6.300 1,552,000 9,547,450 6.1517 1.161 1.161 1.170 1.161 1.199 8,154,709 1.1708 0.00%
2001-10-22 0 6.100 6.050 6.100 6.000 6.250 592,000 3,615,625 6.1075 1.161 1.151 1.161 1.142 1.189 3,110,559 1.1624 -1.61%
2001-10-19 0 6.200 6.150 6.200 6.150 6.300 2,596,100 16,142,925 6.2181 1.180 1.170 1.180 1.170 1.199 13,640,747 1.1834 0.81%
2001-10-18 0 6.150 6.150 6.200 6.100 6.300 3,060,000 18,848,232 6.1596 1.170 1.170 1.180 1.161 1.199 16,078,227 1.1723 -1.60%
2001-10-17 0 6.250 6.200 6.250 6.000 6.250 3,083,000 18,944,800 6.1449 1.189 1.180 1.189 1.142 1.189 16,199,076 1.1695 6.84%
2001-10-16 0 5.850 5.800 5.850 5.700 5.850 513,000 2,953,230 5.7568 1.113 1.104 1.113 1.085 1.113 2,695,467 1.0956 4.46%
2001-10-15 0 5.600 5.550 5.600 5.550 5.700 1,009,000 5,618,650 5.5685 1.066 1.056 1.066 1.056 1.085 5,301,611 1.0598 0.90%
2001-10-12 0 5.550 5.550 5.600 5.500 5.900 2,619,000 14,582,975 5.5681 1.056 1.056 1.066 1.047 1.123 13,761,071 1.0597 -4.31%
2001-10-11 0 5.800 5.800 5.850 5.700 6.050 2,815,000 16,352,550 5.8091 1.104 1.104 1.113 1.085 1.151 14,790,918 1.1056 1.75%
2001-10-10 0 5.700 5.600 5.650 5.500 5.800 587,000 3,307,350 5.6343 1.085 1.066 1.075 1.047 1.104 3,084,287 1.0723 -1.72%
2001-10-09 0 5.800 5.750 5.800 5.650 5.800 631,000 3,622,650 5.7411 1.104 1.094 1.104 1.075 1.104 3,315,477 1.0926 4.50%
2001-10-08 0 5.550 5.550 5.600 5.450 5.700 586,000 3,287,900 5.6108 1.056 1.056 1.066 1.037 1.085 3,079,033 1.0678 -4.31%
2001-10-05 0 5.800 5.850 5.950 5.600 5.950 2,597,000 15,128,000 5.8252 1.104 1.113 1.132 1.066 1.132 13,645,476 1.1086 1.75%
2001-10-04 0 5.700 5.650 5.700 5.550 5.800 1,722,000 9,719,100 5.6441 1.085 1.075 1.085 1.056 1.104 9,047,943 1.0742 3.64%
2001-10-03 0 5.500 5.350 5.500 5.350 5.550 1,548,000 8,469,950 5.4715 1.047 1.018 1.047 1.018 1.056 8,133,691 1.0413 4.76%
2001-09-28 0 5.250 5.250 5.450 5.200 5.500 768,000 4,165,350 5.4236 0.999 0.999 1.037 0.990 1.047 4,035,320 1.0322 -4.55%
2001-09-27 0 5.500 5.450 5.500 5.300 5.550 453,000 2,466,200 5.4442 1.047 1.037 1.047 1.009 1.056 2,380,208 1.0361 2.80%
2001-09-26 0 5.350 5.300 5.350 5.250 5.450 520,000 2,783,600 5.3531 1.018 1.009 1.018 0.999 1.037 2,732,248 1.0188 -0.93%
2001-09-25 0 5.400 5.350 5.400 5.150 5.550 2,900,000 15,544,900 5.3603 1.028 1.018 1.028 0.980 1.056 15,237,535 1.0202 8.00%
2001-09-24 0 5.000 5.000 5.050 4.700 5.100 972,000 4,721,875 4.8579 0.952 0.952 0.961 0.895 0.971 5,107,201 0.9246 7.53%
2001-09-21 0 4.650 4.625 4.650 4.550 4.875 2,580,000 12,275,575 4.7580 0.885 0.880 0.885 0.866 0.928 13,556,152 0.9055 -2.11%
2001-09-20 0 4.750 4.750 4.800 4.600 4.950 3,507,000 16,790,845 4.7878 0.904 0.904 0.914 0.875 0.942 18,426,909 0.9112 1.06%
2001-09-19 0 4.700 4.650 4.700 4.150 4.825 7,624,000 35,037,350 4.5957 0.895 0.885 0.895 0.790 0.918 40,058,955 0.8746 16.05%
2001-09-18 0 4.050 4.025 4.050 3.925 4.575 10,146,000 42,669,840 4.2056 0.771 0.766 0.771 0.747 0.871 53,310,356 0.8004 -10.00%
2001-09-17 0 4.500 4.600 4.700 4.425 4.800 4,001,000 18,600,125 4.6489 0.856 0.875 0.895 0.842 0.914 21,022,544 0.8848 -12.62%
2001-09-14 0 5.150 5.150 5.200 4.975 5.350 3,054,000 15,677,600 5.1335 0.980 0.980 0.990 0.947 1.018 16,046,701 0.9770 1.98%
2001-09-13 0 5.050 5.050 5.100 5.000 5.300 2,995,000 15,291,150 5.1056 0.961 0.961 0.971 0.952 1.009 15,736,696 0.9717 -1.94%
2001-09-12 0 5.150 5.100 5.150 4.600 5.200 6,097,000 30,719,425 5.0384 0.980 0.971 0.980 0.875 0.990 32,035,604 0.9589 -8.04%
2001-09-11 0 5.600 5.550 5.600 5.300 5.750 10,657,000 59,599,950 5.5926 1.066 1.056 1.066 1.009 1.094 55,995,315 1.0644 5.66%
2001-09-10 0 5.300 5.250 5.300 5.200 5.900 9,100,000 50,057,050 5.5008 1.009 0.999 1.009 0.990 1.123 47,814,335 1.0469 -11.67%
2001-09-07 0 6.000 6.050 6.100 6.000 6.150 2,118,000 12,926,800 6.1033 1.142 1.151 1.161 1.142 1.170 11,128,655 1.1616 -3.23%
2001-09-06 0 6.200 6.150 6.200 6.100 6.300 2,736,000 16,974,653 6.2042 1.180 1.170 1.180 1.161 1.199 14,375,826 1.1808 0.00%
2001-09-05 0 6.200 6.200 6.250 6.100 6.250 1,486,165 9,184,470 6.1800 1.180 1.180 1.189 1.161 1.189 7,808,790 1.1762 0.81%
2001-09-04 0 6.150 6.100 6.200 6.100 6.350 2,796,000 17,403,800 6.2245 1.170 1.161 1.180 1.161 1.209 14,691,086 1.1847 -3.15%
2001-09-03 0 6.350 6.300 6.350 6.350 6.650 1,050,000 6,804,700 6.4807 1.209 1.199 1.209 1.209 1.266 5,517,039 1.2334 -3.05%
2001-08-31 0 6.550 6.400 6.550 6.450 6.650 4,286,000 28,055,600 6.5459 1.247 1.218 1.247 1.228 1.266 22,520,026 1.2458 1.55%
2001-08-30 0 6.450 6.400 6.450 6.400 6.700 1,393,000 9,167,950 6.5814 1.228 1.218 1.228 1.218 1.275 7,319,271 1.2526 -4.44%
2001-08-29 0 6.750 6.650 6.700 6.350 6.800 965,000 6,349,750 6.5801 1.285 1.266 1.275 1.209 1.294 5,070,421 1.2523 4.65%
2001-08-28 0 6.450 6.450 6.500 6.350 6.500 1,264,000 8,092,900 6.4026 1.228 1.228 1.237 1.209 1.237 6,641,464 1.2185 -0.77%
2001-08-27 0 6.500 6.450 6.500 6.300 6.550 400,000 2,590,400 6.4760 1.237 1.228 1.237 1.199 1.247 2,101,729 1.2325 1.56%
2001-08-24 0 6.400 6.400 6.500 6.350 6.400 206,000 1,308,350 6.3512 1.218 1.218 1.237 1.209 1.218 1,082,390 1.2088 0.00%
2001-08-23 0 6.400 6.400 6.450 6.350 6.450 836,000 5,350,800 6.4005 1.218 1.218 1.228 1.209 1.228 4,392,614 1.2181 0.79%
2001-08-22 0 6.350 6.300 6.350 6.350 6.500 408,000 2,617,800 6.4162 1.209 1.199 1.209 1.209 1.237 2,143,764 1.2211 -3.05%
2001-08-21 0 6.550 6.500 6.600 6.200 6.600 3,979,000 25,661,450 6.4492 1.247 1.237 1.256 1.180 1.256 20,906,949 1.2274 6.50%
2001-08-20 0 6.150 6.150 6.200 6.150 6.350 2,312,000 14,385,600 6.2221 1.170 1.170 1.180 1.170 1.209 12,147,994 1.1842 -4.65%
2001-08-17 0 6.450 6.450 6.500 6.400 6.600 580,000 3,745,700 6.4581 1.228 1.228 1.237 1.218 1.256 3,047,507 1.2291 -1.53%
2001-08-16 0 6.550 6.500 6.550 6.450 6.800 332,000 2,209,450 6.6550 1.247 1.237 1.247 1.228 1.294 1,744,435 1.2666 -4.38%
2001-08-15 0 6.850 6.850 6.900 6.350 6.950 2,804,000 18,898,200 6.7397 1.304 1.304 1.313 1.209 1.323 14,733,120 1.2827 7.87%
2001-08-14 0 6.350 6.350 6.400 6.100 6.350 1,186,000 7,467,900 6.2967 1.209 1.209 1.218 1.161 1.209 6,231,626 1.1984 4.10%
2001-08-13 0 6.100 6.050 6.150 5.900 6.150 1,958,000 11,875,250 6.0650 1.161 1.151 1.170 1.123 1.170 10,287,963 1.1543 1.67%
2001-08-10 0 6.000 6.000 6.050 6.000 6.150 1,711,000 10,406,650 6.0822 1.142 1.142 1.151 1.142 1.170 8,990,146 1.1576 0.00%
2001-08-09 0 6.000 6.000 6.050 5.850 6.150 3,571,500 21,398,550 5.9915 1.142 1.142 1.151 1.113 1.170 18,765,813 1.1403 -4.00%
2001-08-08 0 6.250 6.200 6.300 6.200 6.400 680,000 4,273,050 6.2839 1.189 1.180 1.199 1.180 1.218 3,572,939 1.1959 -2.34%
2001-08-07 0 6.400 6.400 6.450 6.100 6.450 2,586,000 16,280,760 6.2957 1.218 1.218 1.228 1.161 1.228 13,587,678 1.1982 4.07%
2001-08-06 0 6.150 6.100 6.200 6.000 6.400 3,575,000 22,061,772 6.1711 1.170 1.161 1.180 1.142 1.218 18,784,203 1.1745 -4.65%
2001-08-03 0 6.450 6.400 6.500 6.350 6.500 3,309,000 21,335,810 6.4478 1.228 1.218 1.237 1.209 1.237 17,386,553 1.2271 -0.77%
2001-08-02 0 6.500 6.500 6.550 6.450 6.650 2,888,000 18,855,750 6.5290 1.237 1.237 1.247 1.228 1.266 15,174,483 1.2426 -2.26%
2001-08-01 0 6.650 6.600 6.700 6.500 6.750 842,000 5,586,350 6.6346 1.266 1.256 1.275 1.237 1.285 4,424,140 1.2627 2.31%
2001-07-31 0 6.500 6.450 6.500 6.450 6.600 1,654,500 10,774,150 6.5120 1.237 1.228 1.237 1.228 1.256 8,693,277 1.2394 -0.76%
2001-07-30 0 6.550 6.550 6.600 6.500 6.700 1,840,000 12,118,974 6.5864 1.247 1.247 1.256 1.237 1.275 9,667,953 1.2535 -2.24%
2001-07-27 0 6.700 6.700 6.750 6.650 6.800 688,000 4,612,470 6.7042 1.275 1.275 1.285 1.266 1.294 3,614,974 1.2759 0.00%
2001-07-26 0 6.700 6.650 6.700 6.400 6.750 1,663,000 10,984,650 6.6053 1.275 1.266 1.275 1.218 1.285 8,737,938 1.2571 3.88%
2001-07-24 0 6.450 6.450 6.500 6.150 6.450 2,001,000 12,648,550 6.3211 1.228 1.228 1.237 1.170 1.228 10,513,899 1.2030 4.88%
2001-07-23 0 6.150 6.150 6.300 6.100 6.550 3,527,000 22,285,830 6.3186 1.170 1.170 1.199 1.161 1.247 18,531,995 1.2026 -6.11%
2001-07-20 0 6.550 6.500 6.550 6.500 6.750 2,791,000 18,516,200 6.6343 1.247 1.237 1.247 1.237 1.285 14,664,814 1.2626 -0.76%
2001-07-19 0 6.600 6.550 6.600 6.300 6.800 5,064,000 32,857,500 6.4884 1.256 1.247 1.256 1.199 1.294 26,607,889 1.2349 -2.94%
2001-07-18 0 6.800 6.750 6.850 6.750 6.950 1,541,000 10,585,300 6.8691 1.294 1.285 1.304 1.285 1.323 8,096,911 1.3073 -2.86%
2001-07-17 0 7.000 6.900 7.000 6.950 7.200 3,571,000 25,048,250 7.0144 1.332 1.313 1.332 1.323 1.370 18,763,186 1.3350 -2.78%
2001-07-16 0 7.200 7.150 7.200 7.100 7.350 1,693,000 12,210,889 7.2126 1.370 1.361 1.370 1.351 1.399 8,895,568 1.3727 -1.37%
2001-07-13 0 7.300 7.300 7.350 7.200 7.500 3,048,000 22,414,162 7.3537 1.389 1.389 1.399 1.370 1.427 16,015,175 1.3996 -0.68%
2001-07-12 0 7.350 7.300 7.350 7.000 7.500 7,126,000 51,937,510 7.2885 1.399 1.389 1.399 1.332 1.427 37,442,302 1.3871 4.26%
2001-07-11 0 7.050 7.000 7.050 6.900 7.150 5,416,000 37,923,108 7.0021 1.342 1.332 1.342 1.313 1.361 28,457,411 1.3326 0.71%
2001-07-10 0 7.000 6.950 7.000 6.750 7.150 3,332,000 23,352,850 7.0087 1.332 1.323 1.332 1.285 1.361 17,507,403 1.3339 2.94%
2001-07-09 0 6.800 6.750 6.800 6.700 7.050 5,118,000 35,099,100 6.8580 1.294 1.285 1.294 1.275 1.342 26,891,623 1.3052 -7.48%
2001-07-05 0 7.350 7.300 7.350 7.200 7.450 1,702,000 12,416,000 7.2949 1.399 1.389 1.399 1.370 1.418 8,942,857 1.3884 -0.68%
2001-07-04 0 7.400 7.350 7.400 7.250 7.600 3,165,000 23,487,823 7.4211 1.408 1.399 1.408 1.380 1.446 16,629,931 1.4124 -1.99%
2001-07-03 0 7.550 7.500 7.550 7.500 7.850 1,501,000 11,478,950 7.6475 1.437 1.427 1.437 1.427 1.494 7,886,738 1.4555 -4.43%
2001-06-29 0 7.900 7.800 7.900 7.750 8.250 2,170,000 17,221,800 7.9363 1.504 1.484 1.504 1.475 1.570 11,401,880 1.5104 -0.63%
2001-06-28 0 7.950 7.900 7.950 7.900 8.000 991,000 7,852,200 7.9235 1.513 1.504 1.513 1.504 1.523 5,207,034 1.5080 -0.63%
2001-06-27 0 8.000 7.950 8.000 7.850 8.250 2,382,000 18,953,000 7.9568 1.523 1.513 1.523 1.494 1.570 12,515,796 1.5143 1.27%
2001-06-26 0 7.900 7.900 8.050 7.850 8.350 1,485,000 12,069,650 8.1277 1.504 1.504 1.532 1.494 1.589 7,802,669 1.5469 -1.86%
2001-06-22 0 8.050 8.050 8.100 7.550 8.400 4,616,000 36,540,984 7.9162 1.532 1.532 1.542 1.437 1.599 24,253,953 1.5066 5.92%
2001-06-21 0 7.600 7.500 7.650 7.250 7.600 3,311,000 24,717,420 7.4652 1.446 1.427 1.456 1.380 1.446 17,397,062 1.4208 5.56%
2001-06-20 0 7.200 7.150 7.200 7.000 7.300 2,532,000 18,098,190 7.1478 1.370 1.361 1.370 1.332 1.389 13,303,945 1.3604 2.13%
2001-06-19 0 7.050 7.000 7.050 6.750 7.100 5,070,000 35,259,800 6.9546 1.342 1.332 1.342 1.285 1.351 26,639,415 1.3236 0.71%
2001-06-18 0 7.000 7.000 7.100 7.000 7.400 2,444,000 17,183,710 7.0310 1.332 1.332 1.351 1.332 1.408 12,841,564 1.3381 -4.11%
2001-06-15 0 7.300 7.250 7.350 6.850 7.400 2,178,000 15,436,900 7.0876 1.389 1.380 1.399 1.304 1.408 11,443,914 1.3489 2.10%
2001-06-14 0 7.150 7.050 7.150 6.800 7.500 3,947,000 27,983,600 7.0898 1.361 1.342 1.361 1.294 1.427 20,738,811 1.3493 -4.67%
2001-06-13 0 7.500 7.400 7.500 6.700 7.600 5,776,000 41,547,100 7.1931 1.427 1.408 1.427 1.275 1.446 30,348,967 1.3690 1.35%
2001-06-12 0 7.400 7.300 7.400 7.350 7.650 1,997,000 15,026,300 7.5244 1.408 1.389 1.408 1.399 1.456 10,492,882 1.4320 -0.67%
2001-06-11 0 7.450 7.400 7.500 7.400 7.850 3,784,000 29,005,911 7.6654 1.418 1.408 1.427 1.408 1.494 19,882,356 1.4589 -0.67%
2001-06-08 0 7.500 7.450 7.500 7.200 7.550 8,438,000 63,023,550 7.4690 1.427 1.418 1.427 1.370 1.437 44,335,973 1.4215 4.90%
2001-06-07 0 7.150 7.100 7.200 6.900 7.200 3,600,000 25,417,600 7.0604 1.361 1.351 1.370 1.313 1.370 18,915,561 1.3437 2.14%
2001-06-06 0 7.000 6.950 7.000 6.800 7.100 6,834,000 47,307,150 6.9223 1.332 1.323 1.332 1.294 1.351 35,908,040 1.3175 0.00%
2001-06-05 0 7.000 7.000 7.050 6.850 7.500 12,316,500 89,075,550 7.2322 1.332 1.332 1.342 1.304 1.427 64,714,863 1.3764 2.19%
2001-06-04 0 6.850 6.850 6.900 6.300 6.900 5,920,000 39,468,800 6.6670 1.304 1.304 1.313 1.199 1.313 31,105,589 1.2689 10.48%
2001-06-01 0 6.200 6.150 6.200 6.200 6.650 5,950,000 38,478,279 6.4669 1.180 1.170 1.180 1.180 1.266 31,263,219 1.2308 -4.62%
2001-05-31 0 6.500 6.450 6.500 6.450 6.900 5,326,500 35,126,209 6.5946 1.237 1.228 1.237 1.228 1.313 27,987,149 1.2551 -5.80%
2001-05-30 0 6.900 6.850 6.900 6.500 7.000 6,619,000 44,649,250 6.7456 1.313 1.304 1.313 1.237 1.332 34,778,361 1.2838 -2.82%
2001-05-29 0 7.100 7.100 7.150 6.800 7.150 3,204,000 22,294,450 6.9583 1.351 1.351 1.361 1.294 1.361 16,834,849 1.3243 -0.70%
2001-05-28 0 7.150 7.100 7.150 6.850 7.250 4,378,835 31,212,503 7.1280 1.361 1.351 1.361 1.304 1.380 23,007,811 1.3566 4.38%
2001-05-25 0 6.850 6.850 6.900 6.650 6.900 4,371,000 29,811,810 6.8204 1.304 1.304 1.313 1.266 1.313 22,966,644 1.2980 4.58%
2001-05-24 0 6.550 6.550 6.650 6.500 6.700 3,298,000 21,762,401 6.5987 1.247 1.247 1.266 1.237 1.275 17,328,756 1.2559 -2.96%
2001-05-23 0 6.750 6.750 6.800 6.650 6.950 5,131,000 34,906,750 6.8031 1.285 1.285 1.294 1.266 1.323 26,959,929 1.2948 0.75%
2001-05-22 0 6.700 6.650 6.700 6.500 6.800 2,856,000 18,927,656 6.6273 1.275 1.266 1.275 1.237 1.294 15,006,345 1.2613 0.75%
2001-05-21 0 6.650 6.650 6.750 6.250 6.800 7,038,000 45,864,876 6.5167 1.266 1.266 1.285 1.189 1.294 36,979,922 1.2403 5.56%
2001-05-18 0 6.300 6.250 6.300 5.950 6.350 6,016,000 37,141,140 6.1737 1.199 1.189 1.199 1.132 1.209 31,610,004 1.1750 5.00%
2001-05-17 0 6.000 5.850 6.050 5.900 6.200 4,524,000 27,291,200 6.0325 1.142 1.113 1.151 1.123 1.180 23,770,555 1.1481 0.84%
2001-05-16 0 5.950 5.950 6.000 5.950 6.100 4,640,000 28,049,100 6.0451 1.132 1.132 1.142 1.132 1.161 24,380,056 1.1505 -2.46%
2001-05-15 0 6.100 6.150 6.200 5.600 6.300 8,581,000 52,262,600 6.0905 1.161 1.170 1.180 1.066 1.199 45,087,341 1.1591 6.09%
2001-05-14 0 5.750 5.750 5.800 5.400 5.800 5,196,000 29,757,750 5.7270 1.094 1.094 1.104 1.028 1.104 27,301,460 1.0900 5.50%
2001-05-11 0 5.450 5.450 5.500 5.450 5.600 2,492,000 13,722,348 5.5066 1.037 1.037 1.047 1.037 1.066 13,093,772 1.0480 -0.91%
2001-05-10 0 5.500 5.450 5.500 5.350 5.700 3,619,000 19,964,650 5.5166 1.047 1.037 1.047 1.018 1.085 19,015,393 1.0499 -0.90%
2001-05-09 0 5.550 5.500 5.550 5.350 5.700 4,650,000 25,872,640 5.5640 1.056 1.047 1.056 1.018 1.085 24,432,600 1.0589 1.83%
2001-05-08 0 5.450 5.400 5.450 5.350 5.500 1,586,000 8,577,450 5.4082 1.037 1.028 1.037 1.018 1.047 8,333,355 1.0293 -0.91%
2001-05-07 0 5.500 5.500 5.550 5.250 5.550 4,586,000 24,998,650 5.4511 1.047 1.047 1.056 0.999 1.056 24,096,323 1.0374 5.77%
2001-05-04 0 5.200 5.150 5.250 5.150 5.300 2,520,000 13,122,700 5.2074 0.990 0.980 0.999 0.980 1.009 13,240,893 0.9911 -1.89%
2001-05-03 0 5.300 5.250 5.300 5.300 5.550 3,024,000 16,180,500 5.3507 1.009 0.999 1.009 1.009 1.056 15,889,071 1.0183 -3.64%
2001-05-02 0 5.500 5.500 5.550 5.250 5.550 9,503,000 51,630,200 5.4330 1.047 1.047 1.056 0.999 1.056 49,931,827 1.0340 4.76%
2001-04-27 0 5.250 5.200 5.250 5.000 5.250 2,983,000 15,240,950 5.1093 0.999 0.990 0.999 0.952 0.999 15,673,644 0.9724 2.94%
2001-04-26 0 5.100 5.050 5.100 5.050 5.200 2,207,000 11,248,200 5.0966 0.971 0.961 0.971 0.961 0.990 11,596,290 0.9700 2.00%
2001-04-25 0 5.000 4.975 5.050 4.975 5.050 3,422,000 17,144,100 5.0100 0.952 0.947 0.961 0.947 0.961 17,980,292 0.9535 0.00%
2001-04-24 0 5.000 4.975 5.000 5.000 5.050 1,185,000 5,943,860 5.0159 0.952 0.947 0.952 0.952 0.961 6,226,372 0.9546 0.50%
2001-04-23 0 4.975 4.975 5.000 4.925 5.100 2,397,000 12,004,885 5.0083 0.947 0.947 0.952 0.937 0.971 12,594,611 0.9532 -2.45%
2001-04-20 0 5.100 5.050 5.100 4.950 5.150 2,771,000 13,975,212 5.0434 0.971 0.961 0.971 0.942 0.980 14,559,728 0.9599 2.00%
2001-04-19 0 5.000 5.000 5.050 5.000 5.500 4,415,000 23,081,000 5.2279 0.952 0.952 0.961 0.952 1.047 23,197,834 0.9950 -5.66%
2001-04-18 0 5.300 5.300 5.350 4.975 5.350 8,099,000 42,515,125 5.2494 1.009 1.009 1.018 0.947 1.018 42,554,758 0.9991 8.16%
2001-04-17 0 4.900 4.875 4.925 4.900 5.050 3,730,000 18,542,800 4.9713 0.933 0.928 0.937 0.933 0.961 19,598,623 0.9461 -2.97%
2001-04-12 0 5.050 5.050 5.100 4.900 5.050 2,083,000 10,362,175 4.9746 0.961 0.961 0.971 0.933 0.961 10,944,754 0.9468 0.00%
2001-04-11 0 5.050 5.000 5.100 4.925 5.200 2,621,000 13,285,795 5.0690 0.961 0.952 0.971 0.937 0.990 13,771,579 0.9647 2.02%
2001-04-10 0 4.950 4.950 4.975 4.850 4.950 1,356,000 6,648,350 4.9029 0.942 0.942 0.947 0.923 0.942 7,124,861 0.9331 0.00%
2001-04-09 0 4.950 4.925 4.950 4.825 4.950 2,177,000 10,638,192 4.8866 0.942 0.937 0.942 0.918 0.942 11,438,660 0.9300 0.00%
2001-04-06 0 4.950 4.925 4.950 4.800 4.975 2,119,000 10,397,625 4.9069 0.942 0.937 0.942 0.914 0.947 11,133,909 0.9339 4.76%
2001-04-04 0 4.725 4.700 4.725 4.650 4.750 3,287,000 15,447,400 4.6995 0.899 0.895 0.899 0.885 0.904 17,270,958 0.8944 -1.56%
2001-04-03 0 4.800 4.800 4.825 4.800 4.975 3,244,000 15,710,000 4.8428 0.914 0.914 0.918 0.914 0.947 17,045,022 0.9217 -4.00%
2001-04-02 0 5.000 4.975 5.000 4.950 5.200 3,199,000 16,316,350 5.1005 0.952 0.947 0.952 0.942 0.990 16,808,578 0.9707 -1.96%
2001-03-30 0 5.100 5.100 5.150 4.725 5.150 10,422,000 51,233,700 4.9159 0.971 0.971 0.980 0.899 0.980 54,760,549 0.9356 7.94%
2001-03-29 0 4.725 4.700 4.725 4.525 4.750 2,482,600 11,564,175 4.6581 0.899 0.895 0.899 0.861 0.904 13,044,381 0.8865 2.16%
2001-03-28 0 4.625 4.600 4.625 4.500 4.625 6,913,000 31,302,375 4.5280 0.880 0.875 0.880 0.856 0.880 36,323,131 0.8618 3.35%
2001-03-27 0 4.475 4.450 4.475 4.450 4.800 8,412,000 38,603,770 4.5891 0.852 0.847 0.852 0.847 0.914 44,199,361 0.8734 -7.73%
2001-03-26 0 4.850 4.825 4.850 4.650 4.875 4,427,000 21,197,725 4.7883 0.923 0.918 0.923 0.885 0.928 23,260,886 0.9113 4.30%
2001-03-23 0 4.650 4.625 4.650 4.350 4.825 11,839,000 54,863,050 4.6341 0.885 0.880 0.885 0.828 0.918 62,205,924 0.8820 -1.59%
2001-03-22 0 4.725 4.675 4.700 4.700 5.050 8,843,000 42,954,275 4.8574 0.899 0.890 0.895 0.895 0.961 46,463,974 0.9245 -6.44%
2001-03-21 0 5.050 5.050 5.100 4.950 5.100 2,922,000 14,685,250 5.0258 0.961 0.961 0.971 0.942 0.971 15,353,130 0.9565 0.00%
2001-03-20 0 5.050 5.000 5.050 5.000 5.350 2,356,814 12,064,714 5.1191 0.961 0.952 0.961 0.952 1.018 12,383,461 0.9743 -4.72%
2001-03-19 0 5.300 5.250 5.300 5.050 5.300 4,058,000 21,082,070 5.1952 1.009 0.999 1.009 0.961 1.009 21,322,041 0.9887 3.92%
2001-03-16 0 5.100 5.050 5.150 5.050 5.200 2,623,000 13,419,850 5.1162 0.971 0.961 0.980 0.961 0.990 13,782,088 0.9737 -0.97%
2001-03-15 0 5.150 5.100 5.200 5.100 5.300 5,883,000 30,593,550 5.2003 0.980 0.971 0.990 0.971 1.009 30,911,179 0.9897 -2.83%
2001-03-14 0 5.300 5.300 5.350 5.200 5.350 12,520,000 66,263,300 5.2926 1.009 1.009 1.018 0.990 1.018 65,784,118 1.0073 3.92%
2001-03-13 0 5.100 5.100 5.150 4.800 5.150 4,798,000 24,075,450 5.0178 0.971 0.971 0.980 0.914 0.980 25,210,239 0.9550 0.00%
2001-03-12 0 5.100 5.050 5.100 4.900 5.100 3,561,000 17,758,200 4.9869 0.971 0.961 0.971 0.933 0.971 18,710,642 0.9491 0.00%
2001-03-09 0 5.100 5.050 5.100 5.050 5.200 1,328,000 6,804,250 5.1237 0.971 0.961 0.971 0.961 0.990 6,977,740 0.9751 -1.92%
2001-03-08 0 5.200 5.150 5.200 5.150 5.300 1,908,000 9,943,300 5.2114 0.990 0.980 0.990 0.980 1.009 10,025,247 0.9918 0.00%
2001-03-07 0 5.200 5.200 5.250 5.050 5.350 6,115,000 32,072,150 5.2448 0.990 0.990 0.999 0.961 1.018 32,130,182 0.9982 2.97%
2001-03-06 0 5.050 5.050 5.100 5.000 5.200 3,570,000 18,099,600 5.0699 0.961 0.961 0.971 0.952 0.990 18,757,931 0.9649 -1.94%
2001-03-05 0 5.150 5.100 5.150 5.050 5.250 2,935,000 15,099,852 5.1448 0.980 0.971 0.980 0.961 0.999 15,421,437 0.9791 1.98%
2001-03-02 0 5.050 5.050 5.100 5.050 5.200 3,284,000 16,842,400 5.1286 0.961 0.961 0.971 0.961 0.990 17,255,195 0.9761 -0.98%
2001-03-01 0 5.100 5.100 5.150 4.900 5.300 12,043,000 61,436,125 5.1014 0.971 0.971 0.980 0.933 1.009 63,277,806 0.9709 -3.77%
2001-02-28 0 5.300 5.300 5.350 5.300 5.600 5,910,000 31,877,000 5.3937 1.009 1.009 1.018 1.009 1.066 31,053,046 1.0265 -5.36%
2001-02-27 0 5.600 5.550 5.650 5.350 5.650 13,201,000 72,693,450 5.5067 1.066 1.056 1.075 1.018 1.075 69,362,311 1.0480 2.75%
2001-02-26 0 5.450 5.400 5.450 5.100 5.550 12,808,000 68,412,750 5.3414 1.037 1.028 1.037 0.971 1.056 67,297,363 1.0166 4.81%
2001-02-23 0 5.200 5.150 5.200 5.100 5.400 6,295,500 33,163,850 5.2679 0.990 0.980 0.990 0.971 1.028 33,078,587 1.0026 0.00%
2001-02-22 0 5.200 5.200 5.250 5.000 5.300 9,439,000 49,276,460 5.2205 0.990 0.990 0.999 0.952 1.009 49,595,550 0.9936 -1.89%
2001-02-21 0 5.300 5.200 5.250 5.200 5.850 27,127,800 150,392,534 5.5439 1.009 0.990 0.999 0.990 1.113 142,538,210 1.0551 -3.64%
2001-02-20 0 5.500 5.450 5.500 5.300 5.550 12,521,000 68,409,525 5.4636 1.047 1.037 1.047 1.009 1.056 65,789,372 1.0398 1.85%
2001-02-19 0 5.400 5.350 5.400 5.350 5.650 19,407,000 107,034,750 5.5153 1.028 1.018 1.028 1.018 1.075 101,970,637 1.0497 -0.92%
2001-02-16 0 5.450 5.400 5.450 5.200 5.500 31,238,000 168,735,750 5.4016 1.037 1.028 1.037 0.990 1.047 164,134,526 1.0280 1.87%
2001-02-15 0 5.350 5.350 5.400 4.775 5.450 39,735,000 203,130,337 5.1121 1.018 1.018 1.028 0.909 1.037 208,780,505 0.9729 12.04%
2001-02-14 0 4.775 4.775 4.800 4.750 5.050 12,506,400 61,409,460 4.9102 0.909 0.909 0.914 0.904 0.961 65,712,659 0.9345 -1.04%
2001-02-13 0 4.825 4.825 4.850 4.800 5.050 16,418,000 80,531,825 4.9051 0.918 0.918 0.923 0.914 0.961 86,265,467 0.9335 -3.02%
2001-02-12 0 4.975 4.975 5.000 4.950 5.300 40,852,000 210,040,670 5.1415 0.947 0.947 0.952 0.942 1.009 214,649,583 0.9785 0.00%
2001-02-09 0 4.975 4.975 5.000 4.550 5.100 53,224,000 259,870,743 4.8826 0.947 0.947 0.952 0.866 0.971 279,656,061 0.9293 7.57%
2001-02-08 0 4.625 4.600 4.625 4.525 4.875 52,420,000 243,764,075 4.6502 0.880 0.875 0.880 0.861 0.928 275,431,586 0.8850 -3.14%
2001-02-07 0 4.775 4.750 4.775 4.300 4.900 147,292,000 673,540,675 4.5728 0.909 0.904 0.909 0.818 0.933 773,919,670 0.8703

Copyright & disclaimer, Privacy policy

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

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

Back to top