China Merchants Port Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00144  1992-07-15    
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
2026-06-10 0 13.99 13.97 13.99 13.70 14.11 2,798,349 38,796,748 13.864 13.99 13.97 13.99 13.70 14.11 2,798,349 13.864 -0.99%
2026-06-09 0 14.13 14.13 14.14 13.90 14.21 3,472,737 48,731,584 14.033 14.13 14.13 14.14 13.90 14.21 3,472,737 14.033 -0.21%
2026-06-08 0 14.16 14.14 14.16 13.93 14.25 3,020,892 42,567,051 14.091 14.16 14.14 14.16 13.93 14.25 3,020,892 14.091 -1.80%
2026-06-05 0 14.42 14.33 14.42 14.33 14.61 3,026,844 43,657,354 14.423 14.42 14.33 14.42 14.33 14.61 3,026,844 14.423 -0.76%
2026-06-04 0 14.53 14.52 14.53 14.50 15.20 3,710,341 54,291,156 14.632 14.53 14.52 14.53 14.50 15.20 3,710,341 14.632 -3.46%
2026-06-03 0 15.54 15.51 15.54 15.34 15.78 1,918,998 29,724,601 15.490 15.05 15.02 15.05 14.86 15.28 1,981,345 15.002 -1.52%
2026-06-02 0 15.78 15.76 15.79 15.67 15.92 1,561,822 24,599,819 15.751 15.28 15.26 15.29 15.18 15.42 1,612,565 15.255 -0.25%
2026-06-01 0 15.82 15.82 15.84 15.15 15.91 3,734,153 58,673,123 15.713 15.32 15.32 15.34 14.67 15.41 3,855,474 15.218 2.79%
2026-05-29 0 15.39 15.36 15.39 15.18 15.75 10,607,544 163,516,508 15.415 14.91 14.88 14.91 14.70 15.25 10,952,178 14.930 0.65%
2026-05-28 0 15.29 15.29 15.31 15.23 15.75 4,007,974 61,691,168 15.392 14.81 14.81 14.83 14.75 15.25 4,138,191 14.908 -1.48%
2026-05-27 0 15.52 15.52 15.55 15.30 15.87 6,219,984 96,643,191 15.538 15.03 15.03 15.06 14.82 15.37 6,422,068 15.049 -1.59%
2026-05-26 0 15.77 15.76 15.77 15.49 16.05 6,364,871 100,422,604 15.778 15.27 15.26 15.27 15.00 15.54 6,571,663 15.281 0.25%
2026-05-22 0 15.73 15.72 15.74 15.65 15.98 3,223,770 50,938,329 15.801 15.24 15.23 15.24 15.16 15.48 3,328,509 15.304 -0.94%
2026-05-21 0 15.88 15.82 15.88 15.78 16.10 2,953,745 47,035,973 15.924 15.38 15.32 15.38 15.28 15.59 3,049,711 15.423 0.51%
2026-05-20 0 15.80 15.76 15.80 15.50 15.85 2,538,923 39,890,947 15.712 15.30 15.26 15.30 15.01 15.35 2,621,411 15.217 -0.32%
2026-05-19 0 15.85 15.79 15.85 15.53 15.95 3,138,863 49,670,610 15.824 15.35 15.29 15.35 15.04 15.45 3,240,843 15.326 0.25%
2026-05-18 0 15.81 15.77 15.81 15.71 16.05 1,635,225 25,842,999 15.804 15.31 15.27 15.31 15.22 15.54 1,688,353 15.307 -1.50%
2026-05-15 0 16.05 15.96 16.05 15.82 16.05 1,921,960 30,713,802 15.980 15.54 15.46 15.54 15.32 15.54 1,984,404 15.478 0.00%
2026-05-14 0 16.05 16.02 16.05 15.80 16.09 1,010,922 16,167,379 15.993 15.54 15.52 15.54 15.30 15.58 1,043,766 15.489 1.13%
2026-05-13 0 15.87 15.87 15.90 15.85 16.04 1,519,411 24,157,826 15.899 15.37 15.37 15.40 15.35 15.54 1,568,776 15.399 -0.81%
2026-05-12 0 16.00 15.93 16.00 15.85 16.18 3,236,653 51,764,541 15.993 15.50 15.43 15.50 15.35 15.67 3,341,810 15.490 -0.25%
2026-05-11 0 16.04 16.00 16.04 15.63 16.13 2,816,306 45,031,530 15.990 15.54 15.50 15.54 15.14 15.62 2,907,806 15.486 0.88%
2026-05-08 0 15.90 15.89 15.93 15.64 16.12 1,927,212 30,582,110 15.869 15.40 15.39 15.43 15.15 15.61 1,989,826 15.369 -0.06%
2026-05-07 0 15.91 15.91 15.92 15.76 16.29 1,932,739 30,839,733 15.956 15.41 15.41 15.42 15.26 15.78 1,995,533 15.454 -0.25%
2026-05-06 0 15.95 15.87 15.95 15.60 15.95 2,186,322 34,455,686 15.760 15.45 15.37 15.45 15.11 15.45 2,257,355 15.264 1.92%
2026-05-05 0 15.65 15.65 15.66 15.46 15.66 466,061 7,275,287 15.610 15.16 15.16 15.17 14.97 15.17 481,203 15.119 -0.32%
2026-05-04 0 15.70 15.64 15.70 15.46 15.73 1,398,952 21,857,964 15.625 15.21 15.15 15.21 14.97 15.24 1,444,403 15.133 1.29%
2026-04-30 0 15.50 15.50 15.51 15.28 15.55 3,515,029 54,290,033 15.445 15.01 15.01 15.02 14.80 15.06 3,629,231 14.959 -0.58%
2026-04-29 0 15.59 15.54 15.59 15.28 15.80 2,589,395 40,064,267 15.472 15.10 15.05 15.10 14.80 15.30 2,673,523 14.986 -0.70%
2026-04-28 0 15.70 15.66 15.70 15.48 15.70 3,180,116 49,640,624 15.610 15.21 15.17 15.21 14.99 15.21 3,283,436 15.118 1.49%
2026-04-27 0 15.47 15.46 15.47 15.42 15.98 3,441,638 53,689,346 15.600 14.98 14.97 14.98 14.93 15.48 3,553,455 15.109 -3.07%
2026-04-24 0 15.96 15.79 15.96 15.60 15.99 3,428,876 54,431,160 15.874 15.46 15.29 15.46 15.11 15.49 3,540,279 15.375 0.44%
2026-04-23 0 15.89 15.83 15.89 15.52 15.94 3,941,576 62,239,640 15.791 15.39 15.33 15.39 15.03 15.44 4,069,636 15.294 0.57%
2026-04-22 0 15.80 15.76 15.80 15.63 15.88 2,205,426 34,751,150 15.757 15.30 15.26 15.30 15.14 15.38 2,277,079 15.261 -0.32%
2026-04-21 0 15.85 15.82 15.85 15.50 15.91 1,589,715 25,127,928 15.807 15.35 15.32 15.35 15.01 15.41 1,641,364 15.309 2.92%
2026-04-20 0 15.40 15.40 15.41 15.05 15.55 5,054,427 77,546,613 15.342 14.92 14.92 14.93 14.58 15.06 5,218,643 14.860 0.59%
2026-04-17 0 15.31 15.27 15.31 15.18 15.50 2,315,899 35,382,794 15.278 14.83 14.79 14.83 14.70 15.01 2,391,141 14.797 -0.91%
2026-04-16 0 15.45 15.43 15.45 15.30 15.68 2,629,181 40,585,933 15.437 14.96 14.94 14.96 14.82 15.19 2,714,602 14.951 -0.32%
2026-04-15 0 15.50 15.50 15.52 15.26 15.60 4,533,603 70,097,835 15.462 15.01 15.01 15.03 14.78 15.11 4,680,898 14.975 0.58%
2026-04-14 0 15.41 15.36 15.44 15.36 15.91 2,683,017 41,512,168 15.472 14.93 14.88 14.95 14.88 15.41 2,770,187 14.985 -2.47%
2026-04-13 0 15.80 15.78 15.80 15.67 15.97 3,227,088 51,047,893 15.819 15.30 15.28 15.30 15.18 15.47 3,331,935 15.321 -0.38%
2026-04-10 0 15.86 15.83 15.86 15.41 16.05 4,539,839 72,212,871 15.906 15.36 15.33 15.36 14.93 15.54 4,687,336 15.406 1.15%
2026-04-09 0 15.68 15.62 15.68 15.16 15.77 3,947,625 61,647,361 15.616 15.19 15.13 15.19 14.68 15.27 4,075,882 15.125 2.82%
2026-04-08 0 15.25 15.25 15.26 15.02 15.70 5,670,518 86,311,726 15.221 14.77 14.77 14.78 14.55 15.21 5,854,750 14.742 2.97%
2026-04-02 0 14.81 14.79 14.81 14.51 14.84 2,519,950 37,182,540 14.755 14.34 14.32 14.34 14.05 14.37 2,601,822 14.291 2.21%
2026-04-01 0 14.49 14.49 14.50 14.26 15.12 6,285,322 91,679,630 14.586 14.03 14.03 14.04 13.81 14.64 6,489,529 14.127 -1.02%
2026-03-31 0 14.64 14.62 14.64 14.60 16.20 12,776,769 189,720,124 14.849 14.18 14.16 14.18 14.14 15.69 13,191,880 14.382 -6.81%
2026-03-30 0 15.71 15.69 15.71 15.43 15.73 3,387,237 52,866,213 15.607 15.22 15.20 15.22 14.94 15.24 3,497,287 15.116 -0.19%
2026-03-27 0 15.74 15.74 15.76 15.51 15.85 3,054,485 47,988,943 15.711 15.24 15.24 15.26 15.02 15.35 3,153,724 15.217 -0.25%
2026-03-26 0 15.78 15.77 15.78 15.70 16.30 2,375,422 37,826,128 15.924 15.28 15.27 15.28 15.21 15.79 2,452,598 15.423 -2.65%
2026-03-25 0 16.21 16.21 16.22 15.84 16.48 3,609,711 58,292,556 16.149 15.70 15.70 15.71 15.34 15.96 3,726,989 15.641 0.68%
2026-03-24 0 16.10 16.05 16.10 15.51 16.28 5,470,894 87,361,007 15.968 15.59 15.54 15.59 15.02 15.77 5,648,641 15.466 2.16%
2026-03-23 0 15.76 15.76 15.77 15.52 16.80 4,049,384 63,678,606 15.726 15.26 15.26 15.27 15.03 16.27 4,180,947 15.231 -4.25%
2026-03-20 0 16.46 16.46 16.47 16.24 16.60 7,061,458 116,087,142 16.440 15.94 15.94 15.95 15.73 16.08 7,290,881 15.922 -0.84%
2026-03-19 0 16.60 16.60 16.61 16.50 17.02 2,564,714 42,758,533 16.672 16.08 16.08 16.09 15.98 16.48 2,648,040 16.147 -3.09%
2026-03-18 0 17.13 17.11 17.13 16.66 17.20 2,443,320 41,727,086 17.078 16.59 16.57 16.59 16.14 16.66 2,522,702 16.541 0.94%
2026-03-17 0 16.97 16.96 16.97 16.88 17.30 2,686,507 45,836,001 17.062 16.44 16.43 16.44 16.35 16.76 2,773,790 16.525 -0.53%
2026-03-16 0 17.06 17.05 17.09 16.64 17.22 2,503,656 42,573,670 17.005 16.52 16.51 16.55 16.12 16.68 2,584,999 16.470 0.24%
2026-03-13 0 17.02 17.02 17.03 16.64 17.10 2,977,100 50,426,421 16.938 16.48 16.48 16.49 16.12 16.56 3,073,825 16.405 0.71%
2026-03-12 0 16.90 16.90 16.93 16.62 17.08 1,530,190 25,877,225 16.911 16.37 16.37 16.40 16.10 16.54 1,579,905 16.379 -0.35%
2026-03-11 0 16.96 16.93 16.96 16.55 17.07 1,750,965 29,669,412 16.945 16.43 16.40 16.43 16.03 16.53 1,807,853 16.411 1.50%
2026-03-10 0 16.71 16.71 16.72 16.53 16.85 3,339,414 55,797,348 16.709 16.18 16.18 16.19 16.01 16.32 3,447,910 16.183 0.78%
2026-03-09 0 16.58 16.58 16.59 16.36 17.08 2,621,974 43,337,416 16.529 16.06 16.06 16.07 15.85 16.54 2,707,161 16.008 -2.93%
2026-03-06 0 17.08 17.07 17.08 16.70 17.08 5,592,623 94,774,601 16.946 16.54 16.53 16.54 16.17 16.54 5,774,325 16.413 0.77%
2026-03-05 0 16.95 16.94 16.95 16.62 17.24 4,763,280 80,870,702 16.978 16.42 16.41 16.42 16.10 16.70 4,918,037 16.444 1.44%
2026-03-04 0 16.71 16.70 16.71 16.40 17.07 6,113,980 101,784,345 16.648 16.18 16.17 16.18 15.88 16.53 6,312,620 16.124 -2.22%
2026-03-03 0 17.09 17.07 17.09 16.92 17.55 4,050,094 69,582,733 17.181 16.55 16.53 16.55 16.39 17.00 4,181,680 16.640 -0.81%
2026-03-02 0 17.23 17.22 17.26 17.06 17.85 3,965,491 68,856,564 17.364 16.69 16.68 16.72 16.52 17.29 4,094,328 16.818 -1.43%
2026-02-27 0 17.48 17.48 17.49 16.80 17.48 10,793,591 187,837,781 17.403 16.93 16.93 16.94 16.27 16.93 11,144,270 16.855 2.10%
2026-02-26 0 17.12 17.09 17.12 16.84 17.28 3,757,079 64,325,543 17.121 16.58 16.55 16.58 16.31 16.74 3,879,145 16.582 0.71%
2026-02-25 0 17.00 16.96 17.00 16.55 17.43 4,651,990 79,650,552 17.122 16.47 16.43 16.47 16.03 16.88 4,803,131 16.583 0.95%
2026-02-24 0 16.84 16.83 16.84 16.40 16.86 4,328,165 72,383,774 16.724 16.31 16.30 16.31 15.88 16.33 4,468,785 16.198 2.31%
2026-02-23 0 16.46 16.40 16.46 15.95 16.46 1,968,428 32,200,143 16.358 15.94 15.88 15.94 15.45 15.94 2,032,381 15.844 2.30%
2026-02-20 0 16.09 16.08 16.09 15.80 16.31 4,527,603 73,031,023 16.130 15.58 15.57 15.58 15.30 15.80 4,674,703 15.623 -0.92%
2026-02-16 0 16.24 16.18 16.24 15.96 16.25 1,217,103 19,570,158 16.079 15.73 15.67 15.73 15.46 15.74 1,256,646 15.573 0.62%
2026-02-13 0 16.14 16.13 16.14 16.02 16.42 3,852,664 62,068,176 16.110 15.63 15.62 15.63 15.52 15.90 3,977,835 15.604 -1.71%
2026-02-12 0 16.42 16.39 16.42 16.32 16.91 4,914,884 80,850,574 16.450 15.90 15.87 15.90 15.81 16.38 5,074,566 15.933 -2.90%
2026-02-11 0 16.91 16.88 16.91 16.67 16.99 2,392,657 40,309,590 16.847 16.38 16.35 16.38 16.15 16.46 2,470,393 16.317 1.20%
2026-02-10 0 16.71 16.70 16.71 16.39 16.71 2,525,154 42,044,103 16.650 16.18 16.17 16.18 15.87 16.18 2,607,195 16.126 0.97%
2026-02-09 0 16.55 16.54 16.55 16.30 16.66 3,845,867 63,614,330 16.541 16.03 16.02 16.03 15.79 16.14 3,970,817 16.020 -0.24%
2026-02-06 0 16.59 16.56 16.59 16.33 16.60 4,615,924 76,306,624 16.531 16.07 16.04 16.07 15.82 16.08 4,765,893 16.011 -0.06%
2026-02-05 0 16.60 16.59 16.60 16.02 16.63 6,265,680 103,072,210 16.450 16.08 16.07 16.08 15.52 16.11 6,469,249 15.933 2.47%
2026-02-04 0 16.20 16.14 16.20 15.70 16.20 3,410,974 55,015,328 16.129 15.69 15.63 15.69 15.21 15.69 3,521,795 15.621 2.47%
2026-02-03 0 15.81 15.78 15.82 15.68 15.99 2,622,257 41,499,973 15.826 15.31 15.28 15.32 15.19 15.49 2,707,453 15.328 0.96%
2026-02-02 0 15.66 15.65 15.67 15.40 15.73 2,858,464 44,606,871 15.605 15.17 15.16 15.18 14.92 15.24 2,951,334 15.114 -0.45%
2026-01-30 0 15.73 15.72 15.73 15.68 15.93 3,536,880 55,654,507 15.735 15.24 15.23 15.24 15.19 15.43 3,651,792 15.240 0.25%
2026-01-29 0 15.69 15.69 15.75 15.53 15.82 3,349,881 52,664,820 15.721 15.20 15.20 15.25 15.04 15.32 3,458,717 15.227 0.45%
2026-01-28 0 15.62 15.60 15.62 15.37 15.74 3,215,228 50,107,716 15.584 15.13 15.11 15.13 14.89 15.24 3,319,689 15.094 1.36%
2026-01-27 0 15.41 15.41 15.43 15.18 15.53 4,986,181 76,840,439 15.411 14.93 14.93 14.94 14.70 15.04 5,148,180 14.926 1.52%
2026-01-26 0 15.18 15.14 15.18 14.88 15.20 2,499,467 37,786,006 15.118 14.70 14.66 14.70 14.41 14.72 2,580,674 14.642 1.34%
2026-01-23 0 14.98 14.97 14.98 14.90 15.17 2,912,086 43,660,578 14.993 14.51 14.50 14.51 14.43 14.69 3,006,698 14.521 -0.33%
2026-01-22 0 15.03 15.02 15.03 14.90 15.16 2,307,439 34,713,091 15.044 14.56 14.55 14.56 14.43 14.68 2,382,407 14.571 0.67%
2026-01-21 0 14.93 14.92 14.93 14.75 14.94 2,900,775 43,139,752 14.872 14.46 14.45 14.46 14.29 14.47 2,995,020 14.404 -0.20%
2026-01-20 0 14.96 14.96 14.97 14.76 14.99 1,478,485 22,057,915 14.919 14.49 14.49 14.50 14.30 14.52 1,526,520 14.450 0.74%
2026-01-19 0 14.85 14.85 14.87 14.83 15.16 2,812,808 41,956,900 14.916 14.38 14.38 14.40 14.36 14.68 2,904,195 14.447 -1.39%
2026-01-16 0 15.06 14.95 15.06 14.84 15.19 5,708,615 85,569,214 14.989 14.59 14.48 14.59 14.37 14.71 5,894,085 14.518 0.53%
2026-01-15 0 14.98 14.92 14.98 14.91 15.37 4,113,481 61,915,385 15.052 14.51 14.45 14.51 14.44 14.89 4,247,126 14.578 -0.99%
2026-01-14 0 15.13 15.12 15.13 15.09 15.40 3,435,820 52,086,371 15.160 14.65 14.64 14.65 14.62 14.92 3,547,448 14.683 -1.24%
2026-01-13 0 15.32 15.28 15.32 15.19 15.48 3,117,485 47,793,993 15.331 14.84 14.80 14.84 14.71 14.99 3,218,771 14.849 0.86%
2026-01-12 0 15.19 15.17 15.19 14.96 15.27 2,233,189 33,869,373 15.166 14.71 14.69 14.71 14.49 14.79 2,305,744 14.689 0.26%
2026-01-09 0 15.15 15.13 15.15 14.91 15.16 1,740,304 26,204,853 15.058 14.67 14.65 14.67 14.44 14.68 1,796,846 14.584 0.33%
2026-01-08 0 15.10 15.08 15.10 14.85 15.15 2,558,044 38,479,205 15.042 14.62 14.61 14.62 14.38 14.67 2,641,154 14.569 0.80%
2026-01-07 0 14.98 14.96 14.98 14.77 15.08 2,521,040 37,592,290 14.911 14.51 14.49 14.51 14.31 14.61 2,602,947 14.442 0.33%
2026-01-06 0 14.93 14.92 14.93 14.82 15.17 3,866,372 57,638,318 14.908 14.46 14.45 14.46 14.35 14.69 3,991,989 14.438 0.07%
2026-01-05 0 14.92 14.91 14.92 14.75 15.18 3,549,637 52,781,877 14.870 14.45 14.44 14.45 14.29 14.70 3,664,963 14.402 -1.84%
2026-01-02 0 15.20 15.14 15.20 14.97 15.24 999,136 15,111,611 15.125 14.72 14.66 14.72 14.50 14.76 1,031,597 14.649 0.40%
2025-12-31 0 15.14 14.99 15.15 14.75 15.28 3,225,834 48,148,446 14.926 14.66 14.52 14.67 14.29 14.80 3,330,640 14.456 0.40%
2025-12-30 0 15.08 15.07 15.08 14.94 15.20 4,223,729 63,560,077 15.048 14.61 14.60 14.61 14.47 14.72 4,360,956 14.575 0.00%
2025-12-29 0 15.08 15.06 15.08 15.01 15.82 4,489,012 68,025,267 15.154 14.61 14.59 14.61 14.54 15.32 4,634,858 14.677 -4.44%
2025-12-24 0 15.78 15.49 15.78 15.44 15.78 704,547 10,953,359 15.547 15.28 15.00 15.28 14.95 15.28 727,437 15.057 1.94%
2025-12-23 0 15.48 15.45 15.48 15.37 15.80 2,280,518 35,299,582 15.479 14.99 14.96 14.99 14.89 15.30 2,354,611 14.992 -1.28%
2025-12-22 0 15.68 15.57 15.68 15.40 15.68 2,804,182 43,670,450 15.573 15.19 15.08 15.19 14.92 15.19 2,895,289 15.083 2.15%
2025-12-19 0 15.35 15.35 15.36 15.17 15.44 4,424,998 67,861,039 15.336 14.87 14.87 14.88 14.69 14.95 4,568,764 14.853 0.52%
2025-12-18 0 15.27 15.26 15.27 15.09 15.30 2,102,037 31,972,613 15.210 14.79 14.78 14.79 14.62 14.82 2,170,331 14.732 0.13%
2025-12-17 0 15.25 15.24 15.25 15.10 15.73 3,950,514 60,128,908 15.221 14.77 14.76 14.77 14.62 15.24 4,078,864 14.742 -1.55%
2025-12-16 0 15.49 15.48 15.50 15.41 15.97 2,003,313 31,151,132 15.550 15.00 14.99 15.01 14.93 15.47 2,068,400 15.060 -2.70%
2025-12-15 0 15.92 15.91 15.92 15.84 16.15 1,469,220 23,387,403 15.918 15.42 15.41 15.42 15.34 15.64 1,516,954 15.417 -1.42%
2025-12-12 0 16.15 16.06 16.15 15.88 16.18 3,147,541 50,443,618 16.026 15.64 15.55 15.64 15.38 15.67 3,249,803 15.522 1.32%
2025-12-11 0 15.94 15.87 15.94 15.82 16.09 2,064,134 32,824,121 15.902 15.44 15.37 15.44 15.32 15.58 2,131,197 15.402 -0.50%
2025-12-10 0 16.02 15.99 16.02 15.70 16.26 2,229,341 35,519,381 15.933 15.52 15.49 15.52 15.21 15.75 2,301,771 15.431 0.50%
2025-12-09 0 15.94 15.94 15.95 15.85 16.27 3,754,182 59,891,302 15.953 15.44 15.44 15.45 15.35 15.76 3,876,154 15.451 -1.42%
2025-12-08 0 16.17 16.14 16.17 16.06 16.27 1,766,168 28,502,265 16.138 15.66 15.63 15.66 15.55 15.76 1,823,550 15.630 -0.61%
2025-12-05 0 16.27 16.26 16.27 16.13 16.58 2,935,244 47,736,526 16.263 15.76 15.75 15.76 15.62 16.06 3,030,609 15.751 -2.40%
2025-12-04 0 16.67 16.59 16.67 16.45 16.68 2,929,710 48,521,382 16.562 16.15 16.07 16.15 15.93 16.16 3,024,895 16.041 0.00%
2025-12-03 0 16.67 16.62 16.67 16.45 16.68 2,776,547 46,128,000 16.613 16.15 16.10 16.15 15.93 16.16 2,866,756 16.091 0.18%
2025-12-02 0 16.64 16.62 16.64 16.09 16.73 5,038,221 83,194,091 16.513 16.12 16.10 16.12 15.58 16.20 5,201,910 15.993 2.72%
2025-12-01 0 16.20 16.17 16.20 15.63 16.20 2,945,827 47,427,325 16.100 15.69 15.66 15.69 15.14 15.69 3,041,536 15.593 3.38%
2025-11-28 0 15.67 15.66 15.72 15.51 15.87 2,054,793 32,292,837 15.716 15.18 15.17 15.23 15.02 15.37 2,121,552 15.221 -1.57%
2025-11-27 0 15.92 15.83 15.92 15.79 16.08 862,397 13,739,212 15.931 15.42 15.33 15.42 15.29 15.57 890,416 15.430 -0.93%
2025-11-26 0 16.07 15.99 16.07 15.74 16.07 2,197,091 35,132,675 15.991 15.56 15.49 15.56 15.24 15.56 2,268,473 15.487 0.94%
2025-11-25 0 15.92 15.91 15.92 15.76 15.99 2,070,887 32,929,836 15.901 15.42 15.41 15.42 15.26 15.49 2,138,169 15.401 0.25%
2025-11-24 0 15.88 15.79 15.88 15.47 15.88 6,587,729 104,209,513 15.819 15.38 15.29 15.38 14.98 15.38 6,801,761 15.321 2.12%
2025-11-21 0 15.55 15.50 15.55 15.48 15.80 2,361,650 36,775,485 15.572 15.06 15.01 15.06 14.99 15.30 2,438,379 15.082 -2.51%
2025-11-20 0 15.95 15.90 15.95 15.74 16.00 1,889,668 30,018,467 15.886 15.45 15.40 15.45 15.24 15.50 1,951,062 15.386 0.63%
2025-11-19 0 15.85 15.80 15.85 15.60 15.89 2,690,841 42,463,734 15.781 15.35 15.30 15.35 15.11 15.39 2,778,265 15.284 0.89%
2025-11-18 0 15.71 15.70 15.71 15.65 16.09 1,815,524 28,637,800 15.774 15.22 15.21 15.22 15.16 15.58 1,874,510 15.277 -2.54%
2025-11-17 0 16.12 16.05 16.12 15.94 16.19 2,549,317 40,970,299 16.071 15.61 15.54 15.61 15.44 15.68 2,632,143 15.565 -0.74%
2025-11-14 0 16.24 16.22 16.24 15.38 16.35 2,617,063 42,499,194 16.239 15.73 15.71 15.73 14.90 15.84 2,702,090 15.728 -0.73%
2025-11-13 0 16.36 16.32 16.36 16.15 16.37 2,572,725 41,916,883 16.293 15.85 15.81 15.85 15.64 15.85 2,656,312 15.780 0.37%
2025-11-12 0 16.30 16.26 16.30 16.01 16.30 4,228,332 68,598,566 16.224 15.79 15.75 15.79 15.51 15.79 4,365,709 15.713 1.75%
2025-11-11 0 16.02 16.01 16.02 15.65 16.04 3,749,625 59,802,622 15.949 15.52 15.51 15.52 15.16 15.54 3,871,449 15.447 1.07%
2025-11-10 0 15.85 15.83 15.85 15.42 15.85 4,426,429 69,446,535 15.689 15.35 15.33 15.35 14.93 15.35 4,570,242 15.195 3.12%
2025-11-07 0 15.37 15.37 15.38 15.13 15.40 2,559,167 39,123,732 15.288 14.89 14.89 14.90 14.65 14.92 2,642,313 14.807 0.59%
2025-11-06 0 15.28 15.27 15.28 15.15 15.40 3,581,628 54,588,508 15.241 14.80 14.79 14.80 14.67 14.92 3,697,993 14.762 0.66%
2025-11-05 0 15.18 15.17 15.18 14.94 15.27 2,030,035 30,766,192 15.155 14.70 14.69 14.70 14.47 14.79 2,095,990 14.679 -0.26%
2025-11-04 0 15.22 15.21 15.22 15.14 15.40 2,368,985 36,122,142 15.248 14.74 14.73 14.74 14.66 14.92 2,445,952 14.768 -0.78%
2025-11-03 0 15.34 15.33 15.34 14.95 15.37 3,064,845 46,636,439 15.217 14.86 14.85 14.86 14.48 14.89 3,164,420 14.738 1.99%
2025-10-31 0 15.04 15.04 15.05 15.03 15.47 3,018,467 45,568,081 15.096 14.57 14.57 14.58 14.56 14.98 3,116,536 14.621 -2.27%
2025-10-30 0 15.39 15.36 15.39 15.16 15.42 3,103,023 47,539,048 15.320 14.91 14.88 14.91 14.68 14.93 3,203,839 14.838 1.12%
2025-10-28 0 15.22 15.19 15.22 15.15 15.40 2,005,376 30,556,026 15.237 14.74 14.71 14.74 14.67 14.92 2,070,530 14.758 -0.78%
2025-10-27 0 15.34 15.33 15.34 15.17 15.40 2,129,405 32,608,491 15.313 14.86 14.85 14.86 14.69 14.92 2,198,588 14.832 0.85%
2025-10-24 0 15.21 15.21 15.22 15.08 15.25 2,268,050 34,499,860 15.211 14.73 14.73 14.74 14.61 14.77 2,341,738 14.733 0.40%
2025-10-23 0 15.15 15.13 15.15 14.87 15.21 1,506,343 22,755,036 15.106 14.67 14.65 14.67 14.40 14.73 1,555,283 14.631 0.93%
2025-10-22 0 15.01 15.00 15.01 14.86 15.13 1,638,138 24,531,040 14.975 14.54 14.53 14.54 14.39 14.65 1,691,360 14.504 -0.53%
2025-10-21 0 15.09 15.07 15.09 14.99 15.14 1,094,148 16,498,536 15.079 14.62 14.60 14.62 14.52 14.66 1,129,696 14.604 0.80%
2025-10-20 0 14.97 14.96 14.97 14.80 15.04 2,089,322 31,192,239 14.929 14.50 14.49 14.50 14.33 14.57 2,157,203 14.460 0.27%
2025-10-17 0 14.93 14.91 14.93 14.77 15.26 2,219,525 33,089,956 14.909 14.46 14.44 14.46 14.31 14.78 2,291,636 14.439 -1.78%
2025-10-16 0 15.20 15.18 15.20 14.75 15.25 4,278,298 64,799,593 15.146 14.72 14.70 14.72 14.29 14.77 4,417,298 14.670 1.47%
2025-10-15 0 14.98 14.98 14.99 14.80 15.19 2,605,250 38,907,206 14.934 14.51 14.51 14.52 14.33 14.71 2,689,893 14.464 0.27%
2025-10-14 0 14.94 14.94 14.99 14.68 15.06 3,201,322 47,925,526 14.971 14.47 14.47 14.52 14.22 14.59 3,305,331 14.499 -0.13%
2025-10-13 0 14.96 14.90 14.96 14.27 14.96 2,779,981 40,824,184 14.685 14.49 14.43 14.49 13.82 14.49 2,870,301 14.223 1.08%
2025-10-10 0 14.80 14.79 14.80 14.60 14.87 3,387,063 50,031,356 14.771 14.33 14.32 14.33 14.14 14.40 3,497,107 14.306 0.27%
2025-10-09 0 14.76 14.74 14.76 14.57 14.83 2,485,667 36,604,347 14.726 14.30 14.28 14.30 14.11 14.36 2,566,425 14.263 1.51%
2025-10-08 0 14.54 14.53 14.54 14.40 14.66 1,806,066 26,229,300 14.523 14.08 14.07 14.08 13.95 14.20 1,864,744 14.066 -0.82%
2025-10-06 0 14.66 14.61 14.66 14.58 14.80 1,033,156 15,159,967 14.673 14.20 14.15 14.20 14.12 14.33 1,066,723 14.212 -0.27%
2025-10-03 0 14.70 14.68 14.71 14.37 14.77 1,818,976 26,608,129 14.628 14.24 14.22 14.25 13.92 14.31 1,878,074 14.168 0.68%
2025-10-02 0 14.60 14.58 14.60 14.38 14.68 2,424,671 35,373,744 14.589 14.14 14.12 14.14 13.93 14.22 2,503,447 14.130 0.21%
2025-09-30 0 14.57 14.56 14.57 14.30 14.78 7,613,441 110,664,273 14.535 14.11 14.10 14.11 13.85 14.31 7,860,798 14.078 0.41%
2025-09-29 0 14.51 14.51 14.52 14.38 14.80 3,166,918 45,802,091 14.463 14.05 14.05 14.06 13.93 14.33 3,269,810 14.008 -0.21%
2025-09-26 0 14.54 14.50 14.54 14.33 14.60 2,879,378 41,790,870 14.514 14.08 14.04 14.08 13.88 14.14 2,972,928 14.057 0.62%
2025-09-25 0 14.70 14.70 14.71 14.62 15.17 5,008,744 74,025,717 14.779 14.00 14.00 14.00 13.92 14.44 5,260,948 14.071 -2.65%
2025-09-24 0 15.10 15.08 15.10 14.91 15.46 2,835,487 42,612,056 15.028 14.38 14.36 14.38 14.20 14.72 2,978,261 14.308 0.20%
2025-09-23 0 15.07 15.07 15.09 14.94 15.30 2,136,720 32,167,701 15.055 14.35 14.35 14.37 14.22 14.57 2,244,310 14.333 -0.59%
2025-09-22 0 15.16 15.12 15.16 15.07 15.60 2,764,074 42,045,955 15.212 14.43 14.40 14.43 14.35 14.85 2,903,253 14.482 -2.45%
2025-09-19 0 15.54 15.53 15.54 15.33 15.78 6,191,736 96,147,813 15.528 14.80 14.79 14.80 14.60 15.02 6,503,506 14.784 0.06%
2025-09-18 0 15.53 15.50 15.53 15.40 15.75 2,820,030 43,987,718 15.598 14.79 14.76 14.79 14.66 14.99 2,962,026 14.851 0.13%
2025-09-17 0 15.51 15.48 15.51 15.34 15.58 1,580,104 24,422,695 15.456 14.77 14.74 14.77 14.60 14.83 1,659,666 14.715 0.26%
2025-09-16 0 15.47 15.41 15.47 15.17 15.50 2,371,973 36,548,350 15.408 14.73 14.67 14.73 14.44 14.76 2,491,408 14.670 0.72%
2025-09-15 0 15.36 15.34 15.36 15.13 15.39 2,463,598 37,661,590 15.287 14.62 14.60 14.62 14.40 14.65 2,587,647 14.554 0.46%
2025-09-12 0 15.29 15.29 15.30 15.13 15.58 3,034,599 46,227,827 15.234 14.56 14.56 14.57 14.40 14.83 3,187,399 14.503 -0.20%
2025-09-11 0 15.32 15.31 15.32 15.13 15.39 2,594,268 39,609,753 15.268 14.59 14.58 14.59 14.40 14.65 2,724,896 14.536 0.46%
2025-09-10 0 15.25 15.24 15.25 15.09 15.33 1,296,038 19,748,560 15.238 14.52 14.51 14.52 14.37 14.60 1,361,297 14.507 0.53%
2025-09-09 0 15.17 15.12 15.17 15.07 15.39 1,823,402 27,620,354 15.148 14.44 14.40 14.44 14.35 14.65 1,915,215 14.422 0.13%
2025-09-08 0 15.15 15.14 15.15 15.07 15.33 3,536,959 53,719,516 15.188 14.42 14.41 14.42 14.35 14.60 3,715,054 14.460 0.60%
2025-09-05 0 15.06 15.06 15.11 14.80 15.25 7,129,290 107,801,663 15.121 14.34 14.34 14.39 14.09 14.52 7,488,269 14.396 1.96%
2025-09-04 0 14.77 14.77 14.78 14.54 14.88 5,194,760 76,500,522 14.726 14.06 14.06 14.07 13.84 14.17 5,456,330 14.021 0.96%
2025-09-03 0 14.63 14.62 14.63 14.27 14.69 5,940,292 86,453,155 14.554 13.93 13.92 13.93 13.59 13.99 6,239,402 13.856 2.16%
2025-09-02 0 14.32 14.31 14.32 14.26 14.48 3,884,402 55,752,101 14.353 13.63 13.62 13.63 13.58 13.79 4,079,992 13.665 -0.42%
2025-09-01 0 14.38 14.38 14.39 14.36 14.99 6,047,939 87,600,592 14.484 13.69 13.69 13.70 13.67 14.27 6,352,469 13.790 -4.07%
2025-08-29 0 14.99 14.99 15.00 14.88 15.54 4,672,391 70,679,402 15.127 14.27 14.27 14.28 14.17 14.80 4,907,658 14.402 -1.58%
2025-08-28 0 15.23 15.20 15.23 15.12 15.56 3,711,359 56,508,169 15.226 14.50 14.47 14.50 14.40 14.81 3,898,236 14.496 -0.52%
2025-08-27 0 15.31 15.30 15.31 15.28 15.70 1,736,863 26,749,204 15.401 14.58 14.57 14.58 14.55 14.95 1,824,319 14.663 -1.54%
2025-08-26 0 15.55 15.55 15.57 15.55 15.79 3,087,995 48,105,005 15.578 14.80 14.80 14.82 14.80 15.03 3,243,484 14.831 -1.52%
2025-08-25 0 15.79 15.73 15.79 15.64 15.87 2,409,541 37,975,783 15.761 15.03 14.98 15.03 14.89 15.11 2,530,868 15.005 1.09%
2025-08-22 0 15.62 15.60 15.62 15.46 15.89 1,538,239 23,933,433 15.559 14.87 14.85 14.87 14.72 15.13 1,615,693 14.813 -0.89%
2025-08-21 0 15.76 15.71 15.76 15.59 15.92 2,309,609 36,435,115 15.775 15.00 14.96 15.00 14.84 15.16 2,425,904 15.019 1.03%
2025-08-20 0 15.60 15.59 15.60 15.52 15.72 2,141,340 33,382,083 15.589 14.85 14.84 14.85 14.78 14.97 2,249,162 14.842 -0.70%
2025-08-19 0 15.71 15.68 15.71 15.55 15.80 2,206,888 34,482,250 15.625 14.96 14.93 14.96 14.80 15.04 2,318,011 14.876 0.19%
2025-08-18 0 15.68 15.66 15.68 15.60 15.82 3,571,039 56,098,930 15.709 14.93 14.91 14.93 14.85 15.06 3,750,850 14.956 -0.82%
2025-08-15 0 15.81 15.81 15.85 15.76 16.04 2,410,390 38,202,435 15.849 15.05 15.05 15.09 15.00 15.27 2,531,760 15.089 -0.94%
2025-08-14 0 15.96 15.96 16.01 15.91 16.30 3,404,572 54,651,645 16.052 15.19 15.19 15.24 15.15 15.52 3,576,001 15.283 -1.05%
2025-08-13 0 16.13 16.10 16.13 15.93 16.27 4,051,411 65,088,425 16.066 15.36 15.33 15.36 15.17 15.49 4,255,410 15.295 -0.25%
2025-08-12 0 16.17 16.10 16.17 16.01 16.27 2,884,674 46,580,354 16.148 15.39 15.33 15.39 15.24 15.49 3,029,925 15.373 0.50%
2025-08-11 0 16.09 16.02 16.09 15.78 16.10 2,546,875 40,742,685 15.997 15.32 15.25 15.32 15.02 15.33 2,675,117 15.230 0.50%
2025-08-08 0 16.01 15.97 16.01 15.82 16.08 8,125,715 129,900,083 15.986 15.24 15.20 15.24 15.06 15.31 8,534,866 15.220 1.33%
2025-08-07 0 15.80 15.78 15.80 15.30 15.91 4,796,986 75,583,594 15.756 15.04 15.02 15.04 14.57 15.15 5,038,527 15.001 1.94%
2025-08-06 0 15.50 15.49 15.50 15.37 15.74 2,319,141 35,897,031 15.479 14.76 14.75 14.76 14.63 14.99 2,435,916 14.737 -0.83%
2025-08-05 0 15.63 15.62 15.63 15.44 15.71 2,212,748 34,578,292 15.627 14.88 14.87 14.88 14.70 14.96 2,324,166 14.878 1.30%
2025-08-04 0 15.43 15.42 15.43 14.83 15.49 4,011,252 61,624,445 15.363 14.69 14.68 14.69 14.12 14.75 4,213,229 14.626 1.11%
2025-08-01 0 15.26 15.24 15.26 15.14 15.70 1,885,116 28,807,873 15.282 14.53 14.51 14.53 14.41 14.95 1,980,037 14.549 -1.29%
2025-07-31 0 15.46 15.44 15.46 15.36 15.72 3,965,048 61,350,288 15.473 14.72 14.70 14.72 14.62 14.97 4,164,699 14.731 -1.78%
2025-07-30 0 15.74 15.70 15.74 15.50 15.98 3,274,811 51,415,379 15.700 14.99 14.95 14.99 14.76 15.21 3,439,706 14.948 1.03%
2025-07-29 0 15.58 15.52 15.58 15.34 15.58 4,574,131 70,816,095 15.482 14.83 14.78 14.83 14.60 14.83 4,804,451 14.740 0.65%
2025-07-28 0 15.48 15.46 15.48 15.36 15.70 2,795,517 43,269,978 15.478 14.74 14.72 14.74 14.62 14.95 2,936,279 14.736 -0.90%
2025-07-25 0 15.62 15.58 15.62 15.22 15.62 4,124,971 64,045,323 15.526 14.87 14.83 14.87 14.49 14.87 4,332,674 14.782 1.56%
2025-07-24 0 15.38 15.32 15.38 15.24 15.42 2,937,879 45,063,315 15.339 14.64 14.59 14.64 14.51 14.68 3,085,809 14.603 0.39%
2025-07-23 0 15.32 15.30 15.32 15.18 15.46 3,649,997 55,879,117 15.309 14.59 14.57 14.59 14.45 14.72 3,833,784 14.575 0.79%
2025-07-22 0 15.20 15.20 15.22 14.96 15.30 2,994,848 45,427,558 15.169 14.47 14.47 14.49 14.24 14.57 3,145,647 14.441 1.06%
2025-07-21 0 15.04 15.02 15.04 14.86 15.12 1,784,408 26,794,396 15.016 14.32 14.30 14.32 14.15 14.40 1,874,258 14.296 0.67%
2025-07-18 0 14.94 14.94 14.96 14.82 15.04 1,776,225 26,496,559 14.917 14.22 14.22 14.24 14.11 14.32 1,865,663 14.202 0.00%
2025-07-17 0 14.94 14.90 14.94 14.76 14.98 1,800,298 26,847,978 14.913 14.22 14.19 14.22 14.05 14.26 1,890,948 14.198 0.40%
2025-07-16 0 14.88 14.86 14.88 14.70 14.98 3,113,307 46,233,757 14.850 14.17 14.15 14.17 14.00 14.26 3,270,070 14.138 -0.53%
2025-07-15 0 14.96 14.94 14.96 14.86 15.50 3,255,894 48,976,271 15.042 14.24 14.22 14.24 14.15 14.76 3,419,837 14.321 -1.19%
2025-07-14 0 15.14 15.12 15.14 15.00 15.36 3,981,167 60,227,975 15.128 14.41 14.40 14.41 14.28 14.62 4,181,629 14.403 0.40%
2025-07-11 0 15.08 15.08 15.14 14.96 15.22 5,797,790 87,548,835 15.100 14.36 14.36 14.41 14.24 14.49 6,089,724 14.376 1.48%
2025-07-10 0 14.86 14.84 14.86 14.68 14.94 1,738,650 25,836,889 14.860 14.15 14.13 14.15 13.98 14.22 1,826,196 14.148 0.41%
2025-07-09 0 14.80 14.76 14.80 14.56 14.82 1,567,767 23,093,557 14.730 14.09 14.05 14.09 13.86 14.11 1,646,708 14.024 0.68%
2025-07-08 0 14.70 14.68 14.70 14.64 14.98 2,638,888 38,976,874 14.770 14.00 13.98 14.00 13.94 14.26 2,771,763 14.062 -0.94%
2025-07-07 0 14.84 14.82 14.84 14.54 14.88 3,780,812 55,874,397 14.778 14.13 14.11 14.13 13.84 14.17 3,971,186 14.070 0.68%
2025-07-04 0 14.74 14.72 14.74 14.20 14.80 3,545,040 51,543,454 14.540 14.03 14.01 14.03 13.52 14.09 3,723,542 13.843 1.52%
2025-07-03 0 14.52 14.50 14.52 14.34 14.60 2,864,934 41,446,329 14.467 13.82 13.80 13.82 13.65 13.90 3,009,191 13.773 0.55%
2025-07-02 0 14.44 14.42 14.44 14.16 14.64 3,463,888 50,184,970 14.488 13.75 13.73 13.75 13.48 13.94 3,638,304 13.794 0.98%
2025-06-30 0 14.30 14.28 14.30 14.14 14.50 3,351,763 47,854,307 14.277 13.61 13.60 13.61 13.46 13.80 3,520,533 13.593 -0.83%
2025-06-27 0 14.42 14.40 14.42 14.18 14.66 3,878,804 55,713,493 14.364 13.73 13.71 13.73 13.50 13.96 4,074,112 13.675 -1.50%
2025-06-26 0 14.64 14.62 14.64 14.52 14.66 2,906,657 42,527,312 14.631 13.94 13.92 13.94 13.82 13.96 3,053,015 13.930 -0.14%
2025-06-25 0 14.66 14.66 14.68 14.54 14.88 2,320,060 34,038,127 14.671 13.96 13.96 13.98 13.84 14.17 2,436,881 13.968 0.27%
2025-06-24 0 14.62 14.60 14.62 14.44 14.80 3,218,553 46,885,905 14.567 13.92 13.90 13.92 13.75 14.09 3,380,616 13.869 -1.35%
2025-06-23 0 14.82 14.80 14.82 14.48 14.84 3,347,714 49,186,958 14.693 14.11 14.09 14.11 13.79 14.13 3,516,280 13.988 1.23%
2025-06-20 0 14.64 14.62 14.64 14.34 14.80 5,825,969 85,055,454 14.599 13.94 13.92 13.94 13.65 14.09 6,119,322 13.899 1.67%
2025-06-19 0 14.40 14.38 14.40 14.34 14.96 3,761,564 54,573,532 14.508 13.71 13.69 13.71 13.65 14.24 3,950,969 13.813 -3.23%
2025-06-18 0 14.88 14.86 14.88 14.74 15.10 5,054,207 75,141,978 14.867 14.17 14.15 14.17 14.03 14.38 5,308,700 14.154 -0.40%
2025-06-17 0 14.94 14.92 14.94 14.54 15.10 4,923,467 73,535,217 14.936 14.22 14.20 14.22 13.84 14.38 5,171,377 14.220 1.63%
2025-06-16 0 14.70 14.68 14.70 14.40 14.80 3,491,805 51,091,456 14.632 14.00 13.98 14.00 13.71 14.09 3,667,627 13.930 0.27%
2025-06-13 0 14.66 14.62 14.66 14.24 14.70 5,806,241 84,593,220 14.569 13.96 13.92 13.96 13.56 14.00 6,098,601 13.871 2.23%
2025-06-12 0 14.34 14.32 14.34 14.22 14.38 2,120,297 30,297,165 14.289 13.65 13.63 13.65 13.54 13.69 2,227,060 13.604 0.00%
2025-06-11 0 14.34 14.34 14.36 14.24 14.46 4,408,445 63,091,276 14.311 13.65 13.65 13.67 13.56 13.77 4,630,422 13.625 -0.83%
2025-06-10 0 14.46 14.44 14.46 14.16 14.58 4,566,445 65,636,187 14.374 13.77 13.75 13.77 13.48 13.88 4,796,378 13.685 1.12%
2025-06-09 0 14.30 14.28 14.30 14.10 14.48 4,000,013 56,822,537 14.206 13.61 13.60 13.61 13.42 13.79 4,201,424 13.525 -1.24%
2025-06-06 0 14.48 14.44 14.48 14.38 14.74 5,355,805 77,482,651 14.467 13.79 13.75 13.79 13.69 14.03 5,625,484 13.774 0.28%
2025-06-05 0 14.44 14.42 14.44 14.30 14.64 4,480,535 64,596,198 14.417 13.75 13.73 13.75 13.61 13.94 4,706,142 13.726 -1.39%
2025-06-04 0 15.28 15.26 15.28 15.08 15.36 5,147,684 78,623,992 15.274 13.94 13.92 13.94 13.76 14.01 5,641,709 13.936 0.00%
2025-06-03 0 15.28 15.26 15.28 14.92 15.38 4,878,930 74,463,709 15.262 13.94 13.92 13.94 13.61 14.03 5,347,162 13.926 2.14%
2025-06-02 0 14.96 14.94 14.96 14.64 15.16 2,023,657 30,019,319 14.834 13.65 13.63 13.65 13.36 13.83 2,217,868 13.535 -1.32%
2025-05-30 0 15.16 15.10 15.16 15.04 15.38 7,665,165 116,385,543 15.184 13.83 13.78 13.83 13.72 14.03 8,400,793 13.854 -0.13%
2025-05-29 0 15.18 15.18 15.20 14.90 15.30 5,154,537 78,280,192 15.187 13.85 13.85 13.87 13.60 13.96 5,649,219 13.857 1.07%
2025-05-28 0 15.02 15.00 15.02 14.68 15.08 4,253,466 63,633,573 14.960 13.70 13.69 13.70 13.39 13.76 4,661,672 13.650 1.49%
2025-05-27 0 14.80 14.78 14.80 14.38 14.84 5,892,605 86,750,318 14.722 13.50 13.49 13.50 13.12 13.54 6,458,120 13.433 2.07%
2025-05-26 0 14.50 14.48 14.50 14.18 14.56 4,093,826 59,184,269 14.457 13.23 13.21 13.23 12.94 13.29 4,486,712 13.191 2.26%
2025-05-23 0 14.18 14.18 14.20 14.10 14.36 1,874,961 26,566,813 14.169 12.94 12.94 12.96 12.87 13.10 2,054,902 12.929 -0.98%
2025-05-22 0 14.32 14.28 14.32 14.20 14.46 3,262,725 46,627,894 14.291 13.07 13.03 13.07 12.96 13.19 3,575,850 13.040 -0.83%
2025-05-21 0 14.44 14.38 14.44 14.06 14.44 4,176,612 59,924,480 14.348 13.18 13.12 13.18 12.83 13.18 4,577,443 13.091 1.83%
2025-05-20 0 14.18 14.16 14.18 14.14 14.30 2,753,768 39,172,104 14.225 12.94 12.92 12.94 12.90 13.05 3,018,048 12.979 0.71%
2025-05-19 0 14.08 14.06 14.08 13.96 14.22 3,508,892 49,410,755 14.082 12.85 12.83 12.85 12.74 12.97 3,845,641 12.849 0.00%
2025-05-16 0 14.08 14.00 14.08 13.84 14.16 5,188,311 72,423,684 13.959 12.85 12.77 12.85 12.63 12.92 5,686,235 12.737 -0.71%
2025-05-15 0 14.18 14.16 14.18 13.66 14.20 9,027,376 127,167,949 14.087 12.94 12.92 12.94 12.46 12.96 9,893,736 12.853 3.81%
2025-05-14 0 13.66 13.62 13.66 13.38 13.68 6,943,980 94,298,530 13.580 12.46 12.43 12.46 12.21 12.48 7,610,396 12.391 1.94%
2025-05-13 0 13.40 13.38 13.40 13.32 13.56 5,988,609 80,496,168 13.442 12.23 12.21 12.23 12.15 12.37 6,563,338 12.265 0.30%
2025-05-12 0 13.36 13.36 13.38 13.20 13.40 5,075,410 67,490,077 13.297 12.19 12.19 12.21 12.04 12.23 5,562,499 12.133 0.75%
2025-05-09 0 13.26 13.24 13.26 12.94 13.30 4,341,207 57,174,829 13.170 12.10 12.08 12.10 11.81 12.14 4,757,834 12.017 2.31%
2025-05-08 0 12.96 12.96 12.98 12.86 13.02 3,268,793 42,344,358 12.954 11.83 11.83 11.84 11.73 11.88 3,582,500 11.820 0.62%
2025-05-07 0 12.88 12.88 12.90 12.70 13.00 4,994,185 64,317,059 12.878 11.75 11.75 11.77 11.59 11.86 5,473,478 11.751 1.42%
2025-05-06 0 12.70 12.68 12.70 12.42 12.88 6,601,093 84,012,991 12.727 11.59 11.57 11.59 11.33 11.75 7,234,602 11.613 2.25%
2025-05-02 0 12.42 12.40 12.42 12.42 12.62 1,336,253 16,665,359 12.472 11.33 11.31 11.33 11.33 11.51 1,464,494 11.380 -1.58%
2025-04-30 0 12.62 12.60 12.62 12.32 12.66 3,513,857 44,051,041 12.536 11.51 11.50 11.51 11.24 11.55 3,851,083 11.439 2.27%
2025-04-29 0 12.34 12.34 12.36 12.28 12.48 2,004,078 24,751,355 12.350 11.26 11.26 11.28 11.20 11.39 2,196,410 11.269 -0.64%
2025-04-28 0 12.42 12.40 12.42 12.32 12.58 2,475,941 30,833,664 12.453 11.33 11.31 11.33 11.24 11.48 2,713,558 11.363 1.14%
2025-04-25 0 12.28 12.28 12.32 12.28 12.48 4,664,566 57,546,412 12.337 11.20 11.20 11.24 11.20 11.39 5,112,226 11.257 -0.81%
2025-04-24 0 12.38 12.36 12.38 12.28 12.50 2,294,218 28,387,246 12.373 11.30 11.28 11.30 11.20 11.41 2,514,395 11.290 0.49%
2025-04-23 0 12.32 12.30 12.32 12.22 12.42 4,069,006 50,025,224 12.294 11.24 11.22 11.24 11.15 11.33 4,459,510 11.218 -0.16%
2025-04-22 0 12.34 12.32 12.34 12.06 12.34 3,684,340 44,972,438 12.206 11.26 11.24 11.26 11.00 11.26 4,037,927 11.138 0.82%
2025-04-17 0 12.24 12.24 12.26 12.18 12.40 2,481,162 30,408,062 12.256 11.17 11.17 11.19 11.11 11.31 2,719,280 11.182 -0.81%
2025-04-16 0 12.34 12.28 12.34 12.12 12.50 3,833,176 46,991,991 12.259 11.26 11.20 11.26 11.06 11.41 4,201,047 11.186 -1.59%
2025-04-15 0 12.54 12.50 12.54 12.34 12.70 2,149,647 26,877,399 12.503 11.44 11.41 11.44 11.26 11.59 2,355,949 11.408 -0.48%
2025-04-14 0 12.60 12.58 12.60 12.28 12.68 3,717,114 46,588,889 12.534 11.50 11.48 11.50 11.20 11.57 4,073,847 11.436 2.77%
2025-04-11 0 12.26 12.26 12.28 11.94 12.34 4,358,507 53,055,944 12.173 11.19 11.19 11.20 10.89 11.26 4,776,794 11.107 1.66%
2025-04-10 0 12.06 12.06 12.08 12.04 12.46 6,621,274 80,599,887 12.173 11.00 11.00 11.02 10.99 11.37 7,256,720 11.107 1.17%
2025-04-09 0 11.92 11.92 11.98 11.42 12.00 7,938,354 93,457,925 11.773 10.88 10.88 10.93 10.42 10.95 8,700,200 10.742 -0.50%
2025-04-08 0 11.98 11.94 11.98 11.68 12.04 8,220,096 97,467,449 11.857 10.93 10.89 10.93 10.66 10.99 9,008,981 10.819 1.87%
2025-04-07 0 11.76 11.76 11.78 11.70 12.40 9,939,937 119,742,039 12.047 10.73 10.73 10.75 10.68 11.31 10,893,876 10.992 -11.98%
2025-04-03 0 13.36 13.34 13.36 13.06 13.76 7,633,782 101,359,151 13.278 12.19 12.17 12.19 11.92 12.56 8,366,398 12.115 -2.77%
2025-04-02 0 13.74 13.74 13.76 13.40 13.74 4,114,649 56,122,369 13.640 12.54 12.54 12.56 12.23 12.54 4,509,533 12.445 1.93%
2025-04-01 0 13.48 13.46 13.48 13.40 13.62 4,377,355 59,009,904 13.481 12.30 12.28 12.30 12.23 12.43 4,797,451 12.300 0.60%
2025-03-31 0 13.40 13.38 13.40 13.12 13.46 5,966,152 79,669,167 13.354 12.23 12.21 12.23 11.97 12.28 6,538,725 12.184 0.60%
2025-03-28 0 13.32 13.30 13.32 13.26 13.58 2,792,648 37,215,374 13.326 12.15 12.14 12.15 12.10 12.39 3,060,659 12.159 -1.33%
2025-03-27 0 13.50 13.50 13.52 13.40 13.64 2,822,445 38,116,719 13.505 12.32 12.32 12.34 12.23 12.45 3,093,316 12.322 0.90%
2025-03-26 0 13.38 13.36 13.38 13.22 13.44 2,709,344 36,109,370 13.328 12.21 12.19 12.21 12.06 12.26 2,969,361 12.161 0.45%
2025-03-25 0 13.32 13.32 13.38 13.24 13.46 3,789,418 50,429,408 13.308 12.15 12.15 12.21 12.08 12.28 4,153,090 12.143 -0.30%
2025-03-24 0 13.36 13.36 13.38 13.08 13.56 7,782,202 103,610,876 13.314 12.19 12.19 12.21 11.93 12.37 8,529,062 12.148 2.61%
2025-03-21 0 13.02 13.02 13.04 12.94 13.60 11,553,820 152,205,254 13.174 11.88 11.88 11.90 11.81 12.41 12,662,643 12.020 -2.11%
2025-03-20 0 13.30 13.30 13.32 13.20 13.60 6,612,414 88,465,651 13.379 12.14 12.14 12.15 12.04 12.41 7,247,009 12.207 -1.04%
2025-03-19 0 13.44 13.44 13.46 13.36 14.04 8,577,582 116,443,118 13.575 12.26 12.26 12.28 12.19 12.81 9,400,775 12.387 -3.59%
2025-03-18 0 13.94 13.92 13.94 12.70 14.24 27,112,810 373,469,593 13.775 12.72 12.70 12.72 11.59 12.99 29,714,834 12.568 8.40%
2025-03-17 0 12.86 12.82 12.86 12.54 12.86 4,789,181 60,966,814 12.730 11.73 11.70 11.73 11.44 11.73 5,248,800 11.615 2.55%
2025-03-14 0 12.54 12.52 12.54 12.48 12.62 2,509,182 31,483,096 12.547 11.44 11.42 11.44 11.39 11.51 2,749,989 11.448 0.32%
2025-03-13 0 12.50 12.46 12.50 12.36 12.54 2,931,275 36,501,403 12.452 11.41 11.37 11.41 11.28 11.44 3,212,590 11.362 -0.16%
2025-03-12 0 12.52 12.48 12.52 12.38 12.54 5,173,963 64,493,611 12.465 11.42 11.39 11.42 11.30 11.44 5,670,510 11.374 -0.16%
2025-03-11 0 12.54 12.54 12.58 12.24 12.60 5,288,342 65,679,580 12.420 11.44 11.44 11.48 11.17 11.50 5,795,866 11.332 0.00%
2025-03-10 0 12.54 12.54 12.56 12.44 12.72 4,493,741 56,342,315 12.538 11.44 11.44 11.46 11.35 11.61 4,925,007 11.440 -1.10%
2025-03-07 0 12.68 12.68 12.70 12.60 12.88 5,478,600 69,615,064 12.707 11.57 11.57 11.59 11.50 11.75 6,004,383 11.594 -0.16%
2025-03-06 0 12.70 12.68 12.70 12.60 12.96 6,206,344 78,863,586 12.707 11.59 11.57 11.59 11.50 11.83 6,801,969 11.594 -0.47%
2025-03-05 0 12.76 12.74 12.76 12.60 12.88 5,840,520 74,259,864 12.715 11.64 11.62 11.64 11.50 11.75 6,401,036 11.601 0.95%
2025-03-04 0 12.64 12.64 12.66 12.54 12.90 3,426,839 43,350,306 12.650 11.53 11.53 11.55 11.44 11.77 3,755,714 11.542 -1.10%
2025-03-03 0 12.78 12.76 12.78 12.66 12.98 2,039,347 26,249,493 12.872 11.66 11.64 11.66 11.55 11.84 2,235,064 11.744 0.47%
2025-02-28 0 12.72 12.68 12.72 12.58 12.92 6,052,150 76,906,129 12.707 11.61 11.57 11.61 11.48 11.79 6,632,977 11.595 -1.24%
2025-02-27 0 12.88 12.86 12.88 12.76 12.96 3,106,116 39,930,794 12.856 11.75 11.73 11.75 11.64 11.83 3,404,211 11.730 0.47%
2025-02-26 0 12.82 12.76 12.82 12.46 12.86 5,586,379 70,962,006 12.703 11.70 11.64 11.70 11.37 11.73 6,122,505 11.590 2.23%
2025-02-25 0 12.54 12.54 12.58 12.44 12.74 5,079,695 63,913,010 12.582 11.44 11.44 11.48 11.35 11.62 5,567,195 11.480 -1.26%
2025-02-24 0 12.70 12.70 12.74 12.68 12.88 2,583,430 32,929,047 12.746 11.59 11.59 11.62 11.57 11.75 2,831,363 11.630 -0.31%
2025-02-21 0 12.74 12.72 12.74 12.66 12.84 3,598,426 45,814,621 12.732 11.62 11.61 11.62 11.55 11.72 3,943,768 11.617 -0.62%
2025-02-20 0 12.82 12.80 12.82 12.80 13.08 3,738,159 48,100,594 12.867 11.70 11.68 11.70 11.68 11.93 4,096,911 11.741 -1.38%
2025-02-19 0 13.00 13.00 13.04 12.90 13.24 4,614,012 60,304,877 13.070 11.86 11.86 11.90 11.77 12.08 5,056,820 11.925 -2.40%
2025-02-18 0 13.32 13.30 13.32 12.92 13.44 5,408,414 71,621,724 13.243 12.15 12.14 12.15 11.79 12.26 5,927,461 12.083 1.52%
2025-02-17 0 13.12 13.12 13.14 12.72 13.30 5,333,457 69,735,756 13.075 11.97 11.97 11.99 11.61 12.14 5,845,310 11.930 2.18%
2025-02-14 0 12.84 12.80 12.84 12.62 12.84 4,803,635 61,026,993 12.704 11.72 11.68 11.72 11.51 11.72 5,264,641 11.592 0.63%
2025-02-13 0 12.76 12.74 12.76 12.76 13.06 2,493,863 32,087,034 12.866 11.64 11.62 11.64 11.64 11.92 2,733,200 11.740 -2.60%
2025-02-12 0 13.10 13.06 13.10 12.80 13.14 3,613,228 46,886,384 12.976 11.95 11.92 11.95 11.68 11.99 3,959,991 11.840 2.34%
2025-02-11 0 12.80 12.78 12.80 12.60 12.82 4,260,094 54,269,302 12.739 11.68 11.66 11.68 11.50 11.70 4,668,936 11.623 0.16%
2025-02-10 0 12.78 12.76 12.78 12.70 12.96 4,817,699 61,665,089 12.800 11.66 11.64 11.66 11.59 11.83 5,280,055 11.679 -0.78%
2025-02-07 0 12.88 12.86 12.88 12.82 13.06 2,161,767 27,847,701 12.882 11.75 11.73 11.75 11.70 11.92 2,369,232 11.754 -1.68%
2025-02-06 0 13.10 13.04 13.10 12.80 13.10 2,705,877 35,160,110 12.994 11.95 11.90 11.95 11.68 11.95 2,965,561 11.856 2.02%
2025-02-05 0 12.84 12.84 12.88 12.76 13.02 2,830,254 36,408,982 12.864 11.72 11.72 11.75 11.64 11.88 3,101,874 11.738 -0.31%
2025-02-04 0 12.88 12.84 12.88 12.74 13.16 2,224,548 28,756,715 12.927 11.75 11.72 11.75 11.62 12.01 2,438,039 11.795 -2.13%
2025-02-03 0 13.16 13.12 13.16 12.86 13.22 1,984,694 25,983,917 13.092 12.01 11.97 12.01 11.73 12.06 2,175,166 11.946 0.30%
2025-01-28 0 13.12 13.08 13.12 13.02 13.16 512,290 6,713,106 13.104 11.97 11.93 11.97 11.88 12.01 561,455 11.957 -0.76%
2025-01-27 0 13.22 13.20 13.24 12.92 13.30 2,138,679 28,228,967 13.199 12.06 12.04 12.08 11.79 12.14 2,343,929 12.043 1.23%
2025-01-24 0 13.06 13.02 13.08 12.88 13.08 2,045,635 26,570,298 12.989 11.92 11.88 11.93 11.75 11.93 2,241,955 11.851 0.93%
2025-01-23 0 12.94 12.92 12.94 12.88 13.06 2,622,276 33,937,422 12.942 11.81 11.79 11.81 11.75 11.92 2,873,937 11.809 0.47%
2025-01-22 0 12.88 12.88 12.90 12.86 13.02 2,130,750 27,519,598 12.915 11.75 11.75 11.77 11.73 11.88 2,335,239 11.784 -2.28%
2025-01-21 0 13.18 13.14 13.18 13.02 13.22 2,653,670 34,899,925 13.152 12.03 11.99 12.03 11.88 12.06 2,908,343 12.000 1.23%
2025-01-20 0 13.02 13.02 13.04 12.98 13.16 2,481,970 32,426,384 13.065 11.88 11.88 11.90 11.84 12.01 2,720,165 11.921 -0.61%
2025-01-17 0 13.10 13.08 13.10 12.84 13.10 1,841,001 24,025,803 13.050 11.95 11.93 11.95 11.72 11.95 2,017,682 11.908 1.71%
2025-01-16 0 12.88 12.88 12.98 12.84 13.02 2,913,244 37,688,111 12.937 11.75 11.75 11.84 11.72 11.88 3,192,829 11.804 -0.31%
2025-01-15 0 12.92 12.88 12.92 12.86 13.12 1,385,380 17,967,385 12.969 11.79 11.75 11.79 11.73 11.97 1,518,335 11.834 0.00%
2025-01-14 0 12.92 12.88 12.92 12.72 13.00 2,033,861 26,261,029 12.912 11.79 11.75 11.79 11.61 11.86 2,229,051 11.781 0.78%
2025-01-13 0 12.82 12.82 12.84 12.48 12.94 4,554,496 57,963,719 12.727 11.70 11.70 11.72 11.39 11.81 4,991,592 11.612 0.16%
2025-01-10 0 12.80 12.80 12.82 12.74 12.96 2,681,423 34,349,640 12.810 11.68 11.68 11.70 11.62 11.83 2,938,760 11.688 -0.93%
2025-01-09 0 12.92 12.92 12.96 12.82 13.04 1,984,743 25,659,269 12.928 11.79 11.79 11.83 11.70 11.90 2,175,219 11.796 -1.67%
2025-01-08 0 13.14 13.08 13.14 12.88 13.22 3,980,813 51,983,368 13.058 11.99 11.93 11.99 11.75 12.06 4,362,853 11.915 -0.45%
2025-01-07 0 13.20 13.18 13.20 13.00 13.68 5,356,183 70,677,947 13.196 12.04 12.03 12.04 11.86 12.48 5,870,217 12.040 -3.23%
2025-01-06 0 13.64 13.62 13.64 13.30 13.66 2,604,889 35,357,594 13.574 12.45 12.43 12.45 12.14 12.46 2,854,881 12.385 1.64%
2025-01-03 0 13.42 13.40 13.42 13.24 13.52 1,858,221 24,917,453 13.409 12.24 12.23 12.24 12.08 12.34 2,036,555 12.235 0.30%
2025-01-02 0 13.38 13.32 13.38 13.24 13.84 2,690,592 36,007,728 13.383 12.21 12.15 12.21 12.08 12.63 2,948,809 12.211 -3.32%
2024-12-31 0 13.84 13.80 13.84 13.64 13.92 2,943,914 40,688,734 13.821 12.63 12.59 12.63 12.45 12.70 3,226,442 12.611 0.87%
2024-12-30 0 13.72 13.68 13.72 13.42 13.76 5,350,146 73,090,383 13.661 12.52 12.48 12.52 12.24 12.56 5,863,601 12.465 1.63%
2024-12-27 0 13.50 13.48 13.50 13.16 13.58 4,317,849 57,878,700 13.405 12.32 12.30 12.32 12.01 12.39 4,732,234 12.231 2.27%
2024-12-24 0 13.20 13.16 13.20 13.06 13.24 1,262,570 16,625,625 13.168 12.04 12.01 12.04 11.92 12.08 1,383,739 12.015 0.30%
2024-12-23 0 13.16 13.12 13.16 12.80 13.18 3,986,229 51,938,422 13.029 12.01 11.97 12.01 11.68 12.03 4,368,789 11.889 2.49%
2024-12-20 0 12.84 12.80 12.84 12.60 12.88 6,556,152 83,798,031 12.782 11.72 11.68 11.72 11.50 11.75 7,185,348 11.662 0.78%
2024-12-19 0 12.74 12.72 12.74 12.54 12.96 4,943,059 62,914,010 12.728 11.62 11.61 11.62 11.44 11.83 5,417,446 11.613 -1.24%
2024-12-18 0 12.90 12.86 12.90 12.66 12.96 4,144,700 53,178,072 12.830 11.77 11.73 11.77 11.55 11.83 4,542,468 11.707 1.90%
2024-12-17 0 12.66 12.66 12.72 12.60 13.28 6,983,606 89,556,466 12.824 11.55 11.55 11.61 11.50 12.12 7,653,825 11.701 -3.80%
2024-12-16 0 13.16 13.14 13.16 13.02 13.26 3,355,822 44,168,645 13.162 12.01 11.99 12.01 11.88 12.10 3,677,881 12.009 -0.15%
2024-12-13 0 13.18 13.10 13.18 13.02 13.30 4,752,680 62,380,891 13.125 12.03 11.95 12.03 11.88 12.14 5,208,796 11.976 -0.30%
2024-12-12 0 13.22 13.18 13.22 12.92 13.34 4,419,126 58,398,656 13.215 12.06 12.03 12.06 11.79 12.17 4,843,231 12.058 -0.15%
2024-12-11 0 13.24 13.22 13.24 13.10 13.32 3,224,784 42,662,815 13.230 12.08 12.06 12.08 11.95 12.15 3,534,267 12.071 0.76%
2024-12-10 0 13.14 13.10 13.14 13.10 13.34 4,275,078 56,375,980 13.187 11.99 11.95 11.99 11.95 12.17 4,685,358 12.032 -0.15%
2024-12-09 0 13.16 13.10 13.16 12.84 13.18 5,532,635 72,329,255 13.073 12.01 11.95 12.01 11.72 12.03 6,063,604 11.928 2.81%
2024-12-06 0 12.80 12.80 12.82 12.38 12.86 3,131,452 39,832,931 12.720 11.68 11.68 11.70 11.30 11.73 3,431,978 11.606 2.89%
2024-12-05 0 12.44 12.42 12.44 12.32 12.64 2,457,900 30,523,456 12.419 11.35 11.33 11.35 11.24 11.53 2,693,785 11.331 -0.80%
2024-12-04 0 12.54 12.52 12.54 12.44 12.70 3,111,128 39,058,479 12.554 11.44 11.42 11.44 11.35 11.59 3,409,704 11.455 -0.16%
2024-12-03 0 12.56 12.54 12.56 12.20 12.56 4,112,239 51,220,550 12.456 11.46 11.44 11.46 11.13 11.46 4,506,892 11.365 1.78%
2024-12-02 0 12.34 12.32 12.34 12.04 12.46 4,345,881 53,311,256 12.267 11.26 11.24 11.26 10.99 11.37 4,762,956 11.193 0.33%
2024-11-29 0 12.30 12.28 12.30 12.00 12.44 1,720,409 21,183,987 12.313 11.22 11.20 11.22 10.95 11.35 1,885,517 11.235 -0.32%
2024-11-28 0 12.34 12.30 12.34 11.80 12.36 6,793,372 83,139,837 12.238 11.26 11.22 11.26 10.77 11.28 7,445,334 11.167 0.00%
2024-11-27 0 12.34 12.32 12.34 12.16 12.40 3,858,253 47,488,210 12.308 11.26 11.24 11.26 11.10 11.31 4,228,531 11.230 0.16%
2024-11-26 0 12.32 12.26 12.32 12.16 12.62 7,082,632 87,269,989 12.322 11.24 11.19 11.24 11.10 11.51 7,762,354 11.243 -2.38%
2024-11-25 0 12.62 12.62 12.72 12.62 12.96 15,957,000 201,990,102 12.658 11.51 11.51 11.61 11.51 11.83 17,488,398 11.550 -0.79%
2024-11-22 0 12.72 12.68 12.72 12.62 13.06 2,331,583 29,755,815 12.762 11.61 11.57 11.61 11.51 11.92 2,555,346 11.645 -1.40%
2024-11-21 0 12.90 12.88 12.90 12.80 13.02 3,109,345 40,106,820 12.899 11.77 11.75 11.77 11.68 11.88 3,407,750 11.769 -0.15%
2024-11-20 0 12.92 12.90 12.92 12.86 13.06 2,361,392 30,564,255 12.943 11.79 11.77 11.79 11.73 11.92 2,588,015 11.810 -0.62%
2024-11-19 0 13.00 12.96 13.00 12.70 13.04 5,583,791 72,312,797 12.950 11.86 11.83 11.86 11.59 11.90 6,119,669 11.816 2.04%
2024-11-18 0 12.74 12.72 12.74 12.46 12.92 5,791,227 74,104,133 12.796 11.62 11.61 11.62 11.37 11.79 6,347,013 11.675 1.59%
2024-11-15 0 12.54 12.52 12.54 12.40 12.68 2,982,000 37,445,154 12.557 11.44 11.42 11.44 11.31 11.57 3,268,183 11.457 0.80%
2024-11-14 0 12.44 12.44 12.46 12.38 12.58 4,558,656 56,839,646 12.469 11.35 11.35 11.37 11.30 11.48 4,996,152 11.377 -0.64%
2024-11-13 0 12.52 12.52 12.54 12.26 12.58 2,278,919 28,420,262 12.471 11.42 11.42 11.44 11.19 11.48 2,497,628 11.379 0.32%
2024-11-12 0 12.48 12.48 12.50 12.28 12.64 4,432,761 55,175,508 12.447 11.39 11.39 11.41 11.20 11.53 4,858,174 11.357 -0.95%
2024-11-11 0 12.60 12.60 12.62 12.36 12.76 6,120,305 76,967,226 12.576 11.50 11.50 11.51 11.28 11.64 6,707,672 11.475 -0.63%
2024-11-08 0 12.68 12.68 12.70 12.56 13.18 6,213,736 79,005,098 12.715 11.57 11.57 11.59 11.46 12.03 6,810,070 11.601 -2.16%
2024-11-07 0 12.96 12.96 12.98 12.72 13.04 8,782,014 113,261,744 12.897 11.83 11.83 11.84 11.61 11.90 9,624,826 11.768 -0.61%
2024-11-06 0 13.04 13.02 13.06 12.84 13.42 4,363,617 56,788,973 13.014 11.90 11.88 11.92 11.72 12.24 4,782,395 11.875 -1.95%
2024-11-05 0 13.30 13.26 13.30 13.06 13.34 4,094,222 54,115,487 13.218 12.14 12.10 12.14 11.92 12.17 4,487,146 12.060 1.06%
2024-11-04 0 13.16 13.12 13.16 12.80 13.16 3,490,892 45,613,481 13.066 12.01 11.97 12.01 11.68 12.01 3,825,914 11.922 0.77%
2024-11-01 0 13.06 13.04 13.06 12.72 13.08 2,719,324 35,306,206 12.983 11.92 11.90 11.92 11.61 11.93 2,980,298 11.847 2.03%
2024-10-31 0 12.80 12.78 12.80 12.66 12.94 5,083,192 65,015,606 12.790 11.68 11.66 11.68 11.55 11.81 5,571,027 11.670 0.00%
2024-10-30 0 12.80 12.80 12.82 12.52 13.50 9,049,313 116,304,768 12.852 11.68 11.68 11.70 11.42 12.32 9,917,778 11.727 -4.76%
2024-10-29 0 13.44 13.44 13.46 13.36 13.64 4,091,518 55,114,898 13.471 12.26 12.26 12.28 12.19 12.45 4,484,182 12.291 -1.47%
2024-10-28 0 13.64 13.60 13.64 13.32 13.64 2,074,113 28,174,007 13.584 12.45 12.41 12.45 12.15 12.45 2,273,166 12.394 1.49%
2024-10-25 0 13.44 13.44 13.46 13.42 13.70 4,182,018 56,420,488 13.491 12.26 12.26 12.28 12.24 12.50 4,583,367 12.310 -1.90%
2024-10-24 0 13.70 13.70 13.72 13.38 13.80 4,909,221 66,871,795 13.622 12.50 12.50 12.52 12.21 12.59 5,380,360 12.429 0.29%
2024-10-23 0 13.66 13.64 13.66 13.60 13.94 6,503,172 89,799,520 13.809 12.46 12.45 12.46 12.41 12.72 7,127,283 12.599 0.29%
2024-10-22 0 13.62 13.60 13.62 13.46 13.72 4,699,258 63,912,178 13.600 12.43 12.41 12.43 12.28 12.52 5,150,247 12.410 0.74%
2024-10-21 0 13.52 13.52 13.54 13.46 13.72 2,723,376 36,908,780 13.553 12.34 12.34 12.35 12.28 12.52 2,984,739 12.366 -0.15%
2024-10-18 0 13.54 13.52 13.54 13.24 13.60 4,583,977 61,692,461 13.458 12.35 12.34 12.35 12.08 12.41 5,023,903 12.280 2.11%
2024-10-17 0 13.26 13.24 13.26 13.16 13.76 5,950,700 79,745,559 13.401 12.10 12.08 12.10 12.01 12.56 6,521,790 12.228 -1.92%
2024-10-16 0 13.52 13.52 13.54 13.26 13.66 8,569,870 115,837,699 13.517 12.34 12.34 12.35 12.10 12.46 9,392,323 12.333 -0.44%
2024-10-15 0 13.58 13.58 13.60 13.44 14.14 13,055,352 179,479,281 13.748 12.39 12.39 12.41 12.26 12.90 14,308,278 12.544 1.19%
2024-10-14 0 13.42 13.42 13.44 13.26 13.70 8,216,366 110,420,158 13.439 12.24 12.24 12.26 12.10 12.50 9,004,893 12.262 1.21%
2024-10-10 0 13.26 13.26 13.28 12.80 13.40 5,997,012 79,229,120 13.211 12.10 12.10 12.12 11.68 12.23 6,572,547 12.055 3.11%
2024-10-09 0 12.86 12.84 12.86 12.58 13.40 11,248,169 145,564,920 12.941 11.73 11.72 11.73 11.48 12.23 12,327,659 11.808 -2.58%
2024-10-08 0 13.20 13.18 13.20 13.02 14.00 15,934,464 213,635,039 13.407 12.04 12.03 12.04 11.88 12.77 17,463,699 12.233 -3.65%
2024-10-07 0 13.70 13.68 13.70 13.56 13.98 5,575,218 76,388,946 13.702 12.50 12.48 12.50 12.37 12.76 6,110,273 12.502 1.78%
2024-10-04 0 13.46 13.44 13.46 13.00 13.50 6,105,801 81,479,041 13.345 12.28 12.26 12.28 11.86 12.32 6,691,776 12.176 1.97%
2024-10-03 0 13.20 13.20 13.22 12.84 13.40 9,624,759 126,366,773 13.129 12.04 12.04 12.06 11.72 12.23 10,548,450 11.980 2.80%
2024-10-02 0 12.84 12.82 12.84 12.34 12.94 10,330,948 132,028,723 12.780 11.72 11.70 11.72 11.26 11.81 11,322,412 11.661 3.72%
2024-09-30 0 12.38 12.38 12.40 12.02 12.70 25,447,192 312,089,015 12.264 11.30 11.30 11.31 10.97 11.59 27,889,366 11.190 -1.28%
2024-09-27 0 12.54 12.52 12.54 12.20 12.86 12,203,633 151,122,545 12.383 11.44 11.42 11.44 11.13 11.73 13,374,819 11.299 -1.26%
2024-09-26 0 12.70 12.70 12.72 12.44 12.80 8,431,073 106,812,689 12.669 11.59 11.59 11.61 11.35 11.68 9,240,206 11.560 1.11%
2024-09-25 0 12.56 12.54 12.56 12.46 12.70 6,972,201 87,649,466 12.571 11.46 11.44 11.46 11.37 11.59 7,641,325 11.470 1.29%
2024-09-24 0 12.40 12.34 12.40 12.02 12.46 6,728,325 82,847,438 12.313 11.31 11.26 11.31 10.97 11.37 7,374,044 11.235 3.59%
2024-09-23 0 12.22 12.22 12.26 12.12 12.42 4,134,632 50,684,045 12.258 10.92 10.92 10.96 10.83 11.10 4,626,075 10.956 0.16%
2024-09-20 0 12.20 12.18 12.20 12.04 12.30 6,539,069 79,646,275 12.180 10.90 10.89 10.90 10.76 10.99 7,316,304 10.886 0.00%
2024-09-19 0 12.20 12.18 12.20 11.88 12.26 5,526,605 67,085,110 12.139 10.90 10.89 10.90 10.62 10.96 6,183,499 10.849 2.18%
2024-09-17 0 11.94 11.92 11.94 11.88 12.06 1,219,396 14,610,715 11.982 10.67 10.65 10.67 10.62 10.78 1,364,334 10.709 0.00%
2024-09-16 0 11.94 11.92 11.94 11.80 12.00 968,659 11,523,838 11.897 10.67 10.65 10.67 10.55 10.73 1,083,794 10.633 0.17%
2024-09-13 0 11.92 11.90 11.92 11.64 12.00 4,861,806 57,885,371 11.906 10.65 10.64 10.65 10.40 10.73 5,439,681 10.641 1.19%
2024-09-12 0 11.78 11.76 11.78 11.38 11.88 8,503,313 99,249,096 11.672 10.53 10.51 10.53 10.17 10.62 9,514,019 10.432 1.20%
2024-09-11 0 11.64 11.64 11.66 11.48 12.12 10,013,278 117,082,783 11.693 10.40 10.40 10.42 10.26 10.83 11,203,458 10.451 -1.85%
2024-09-10 0 11.86 11.84 11.86 11.74 12.08 5,355,957 63,613,465 11.877 10.60 10.58 10.60 10.49 10.80 5,992,567 10.615 -0.50%
2024-09-09 0 11.92 11.92 11.94 11.74 12.18 6,906,031 82,165,987 11.898 10.65 10.65 10.67 10.49 10.89 7,726,883 10.634 -2.93%
2024-09-05 0 12.28 12.22 12.28 12.12 12.38 5,513,167 67,534,028 12.250 10.98 10.92 10.98 10.83 11.06 6,168,463 10.948 -0.16%
2024-09-04 0 12.30 12.30 12.32 12.06 12.42 3,210,781 39,433,308 12.282 10.99 10.99 11.01 10.78 11.10 3,592,415 10.977 0.49%
2024-09-03 0 12.24 12.24 12.26 12.10 12.44 4,098,393 50,111,696 12.227 10.94 10.94 10.96 10.81 11.12 4,585,529 10.928 -0.65%
2024-09-02 0 12.32 12.32 12.34 11.72 12.36 7,828,588 95,722,816 12.227 11.01 11.01 11.03 10.47 11.05 8,759,096 10.928 5.30%
2024-08-30 0 11.70 11.70 11.74 11.66 11.90 7,105,537 83,413,639 11.739 10.46 10.46 10.49 10.42 10.64 7,950,103 10.492 -0.68%
2024-08-29 0 11.78 11.76 11.78 11.48 11.82 4,659,434 54,304,660 11.655 10.53 10.51 10.53 10.26 10.56 5,213,255 10.417 -1.01%
2024-08-28 0 11.90 11.86 11.90 11.76 11.92 2,586,044 30,614,885 11.839 10.64 10.60 10.64 10.51 10.65 2,893,422 10.581 0.17%
2024-08-27 0 11.88 11.88 11.90 11.68 11.90 2,408,319 28,460,619 11.818 10.62 10.62 10.64 10.44 10.64 2,694,572 10.562 -0.67%
2024-08-26 0 11.96 11.94 11.96 11.88 12.04 2,145,279 25,641,248 11.952 10.69 10.67 10.69 10.62 10.76 2,400,267 10.683 0.67%
2024-08-23 0 11.88 11.88 11.90 11.88 12.08 1,349,850 16,127,864 11.948 10.62 10.62 10.64 10.62 10.80 1,510,293 10.679 -0.83%
2024-08-22 0 11.98 11.96 11.98 11.84 12.00 1,819,292 21,742,991 11.951 10.71 10.69 10.71 10.58 10.73 2,035,533 10.682 0.00%
2024-08-21 0 11.98 11.96 11.98 11.70 12.04 2,799,671 33,278,735 11.887 10.71 10.69 10.71 10.46 10.76 3,132,441 10.624 0.34%
2024-08-20 0 11.94 11.90 11.94 11.86 12.12 2,206,799 26,326,289 11.930 10.67 10.64 10.67 10.60 10.83 2,469,100 10.662 -0.67%
2024-08-19 0 12.02 12.00 12.02 11.68 12.04 4,398,873 52,613,230 11.961 10.74 10.73 10.74 10.44 10.76 4,921,724 10.690 3.44%
2024-08-16 0 11.62 11.62 11.68 11.54 11.86 3,875,217 45,493,786 11.740 10.39 10.39 10.44 10.31 10.60 4,335,826 10.493 0.17%
2024-08-15 0 11.60 11.58 11.60 11.28 11.66 2,385,785 27,607,996 11.572 10.37 10.35 10.37 10.08 10.42 2,669,360 10.343 1.58%
2024-08-14 0 11.42 11.40 11.42 11.26 11.48 1,828,953 20,849,991 11.400 10.21 10.19 10.21 10.06 10.26 2,046,343 10.189 0.18%
2024-08-13 0 11.40 11.40 11.46 11.30 11.46 2,797,078 31,907,203 11.407 10.19 10.19 10.24 10.10 10.24 3,129,539 10.195 0.35%
2024-08-12 0 11.36 11.34 11.36 11.20 11.44 2,298,700 26,089,439 11.350 10.15 10.14 10.15 10.01 10.22 2,571,924 10.144 1.07%
2024-08-09 0 11.24 11.24 11.26 11.14 11.42 2,124,752 23,927,019 11.261 10.05 10.05 10.06 9.957 10.21 2,377,301 10.065 0.00%
2024-08-08 0 11.24 11.22 11.24 11.14 11.50 2,895,973 32,677,717 11.284 10.05 10.03 10.05 9.957 10.28 3,240,189 10.085 -2.43%
2024-08-07 0 11.52 11.48 11.52 11.28 11.68 4,465,594 51,475,172 11.527 10.30 10.26 10.30 10.08 10.44 4,996,376 10.303 2.49%
2024-08-06 0 11.24 11.24 11.28 11.02 11.44 4,658,984 52,214,796 11.207 10.05 10.05 10.08 9.849 10.22 5,212,752 10.017 0.54%
2024-08-05 0 11.18 11.16 11.18 10.98 11.48 4,310,711 48,244,835 11.192 9.992 9.974 9.992 9.814 10.26 4,823,083 10.003 -2.61%
2024-08-02 0 11.48 11.46 11.48 11.14 11.60 4,915,199 56,244,772 11.443 10.26 10.24 10.26 9.957 10.37 5,499,421 10.227 -0.86%
2024-08-01 0 11.58 11.56 11.58 11.36 11.62 3,904,625 44,820,173 11.479 10.35 10.33 10.35 10.15 10.39 4,368,730 10.259 0.70%
2024-07-31 0 11.50 11.50 11.54 11.24 11.60 4,566,796 52,462,099 11.488 10.28 10.28 10.31 10.05 10.37 5,109,606 10.267 0.88%
2024-07-30 0 11.40 11.40 11.44 11.32 11.72 3,596,157 41,416,705 11.517 10.19 10.19 10.22 10.12 10.47 4,023,597 10.293 -1.21%
2024-07-29 0 11.54 11.54 11.58 11.42 11.66 3,103,172 35,836,023 11.548 10.31 10.31 10.35 10.21 10.42 3,472,016 10.321 -0.52%
2024-07-26 0 11.60 11.58 11.60 11.52 11.88 2,428,470 28,242,298 11.630 10.37 10.35 10.37 10.30 10.62 2,717,118 10.394 -1.69%
2024-07-25 0 11.80 11.80 11.82 11.64 12.06 3,580,043 42,579,427 11.894 10.55 10.55 10.56 10.40 10.78 4,005,568 10.630 -1.83%
2024-07-24 0 12.02 12.00 12.02 11.58 12.14 5,963,405 71,645,169 12.014 10.74 10.73 10.74 10.35 10.85 6,672,217 10.738 4.34%
2024-07-23 0 11.52 11.52 11.54 11.44 11.88 2,598,073 30,175,288 11.614 10.30 10.30 10.31 10.22 10.62 2,906,881 10.381 -2.21%
2024-07-22 0 11.78 11.78 11.82 11.44 11.90 2,680,179 31,385,117 11.710 10.53 10.53 10.56 10.22 10.64 2,998,746 10.466 1.20%
2024-07-19 0 11.64 11.64 11.66 11.58 11.88 2,297,234 26,736,661 11.639 10.40 10.40 10.42 10.35 10.62 2,570,284 10.402 -0.85%
2024-07-18 0 11.74 11.74 11.78 11.36 11.86 3,369,285 39,559,386 11.741 10.49 10.49 10.53 10.15 10.60 3,769,759 10.494 1.56%
2024-07-17 0 11.56 11.54 11.56 11.38 11.72 4,064,368 46,779,929 11.510 10.33 10.31 10.33 10.17 10.47 4,547,460 10.287 -1.53%
2024-07-16 0 11.74 11.74 11.76 11.48 11.94 4,464,341 52,178,419 11.688 10.49 10.49 10.51 10.26 10.67 4,994,974 10.446 -1.84%
2024-07-15 0 11.96 11.94 11.96 11.66 12.02 3,970,776 47,205,718 11.888 10.69 10.67 10.69 10.42 10.74 4,442,743 10.625 0.50%
2024-07-12 0 11.90 11.86 11.90 11.66 12.04 3,370,917 39,750,357 11.792 10.64 10.60 10.64 10.42 10.76 3,771,585 10.539 -0.83%
2024-07-11 0 12.00 12.00 12.04 11.88 12.12 2,719,552 32,670,725 12.013 10.73 10.73 10.76 10.62 10.83 3,042,799 10.737 0.00%
2024-07-10 0 12.00 11.98 12.00 11.88 12.38 3,274,393 39,383,161 12.028 10.73 10.71 10.73 10.62 11.06 3,663,588 10.750 -3.23%
2024-07-09 0 12.40 12.40 12.42 11.84 12.56 7,314,690 90,511,164 12.374 11.08 11.08 11.10 10.58 11.23 8,184,116 11.059 1.81%
2024-07-08 0 12.18 12.14 12.18 12.00 12.38 2,781,348 33,887,390 12.184 10.89 10.85 10.89 10.73 11.06 3,111,940 10.889 -1.14%
2024-07-05 0 12.32 12.32 12.34 11.98 12.46 6,598,384 81,328,416 12.326 11.01 11.01 11.03 10.71 11.14 7,382,669 11.016 1.99%
2024-07-04 0 12.08 12.00 12.08 11.86 12.10 3,396,294 40,699,034 11.983 10.80 10.73 10.80 10.60 10.81 3,799,978 10.710 0.67%
2024-07-03 0 12.00 11.94 12.00 11.86 12.28 7,308,847 87,660,898 11.994 10.73 10.67 10.73 10.60 10.98 8,177,578 10.720 0.00%
2024-07-02 0 12.00 11.96 12.00 11.62 12.18 8,301,727 99,622,088 12.000 10.73 10.69 10.73 10.39 10.89 9,288,472 10.725 3.27%
2024-06-28 0 11.62 11.60 11.62 11.26 11.78 4,508,902 52,428,803 11.628 10.39 10.37 10.39 10.06 10.53 5,044,831 10.393 2.65%
2024-06-27 0 11.32 11.32 11.34 11.12 11.36 3,974,667 44,787,015 11.268 10.12 10.12 10.14 9.939 10.15 4,447,097 10.071 -0.53%
2024-06-26 0 11.38 11.38 11.40 11.26 11.54 2,610,218 29,646,531 11.358 10.17 10.17 10.19 10.06 10.31 2,920,469 10.151 -1.39%
2024-06-25 0 11.54 11.52 11.56 11.40 11.68 3,061,297 35,406,694 11.566 10.31 10.30 10.33 10.19 10.44 3,425,163 10.337 0.70%
2024-06-24 0 11.46 11.44 11.48 11.30 11.54 3,610,623 41,109,364 11.386 10.24 10.22 10.26 10.10 10.31 4,039,782 10.176 -0.87%
2024-06-21 0 12.04 12.02 12.04 11.92 12.26 5,486,401 66,055,134 12.040 10.33 10.31 10.33 10.23 10.52 6,393,402 10.332 -1.63%
2024-06-20 0 12.24 12.20 12.24 12.14 12.34 2,913,391 35,652,613 12.237 10.50 10.47 10.50 10.42 10.59 3,395,027 10.501 -0.33%
2024-06-19 0 12.28 12.26 12.28 12.10 12.36 2,138,842 26,238,036 12.267 10.54 10.52 10.54 10.38 10.61 2,492,431 10.527 0.82%
2024-06-18 0 12.18 12.18 12.22 11.96 12.40 3,213,603 39,357,543 12.247 10.45 10.45 10.49 10.26 10.64 3,744,870 10.510 1.16%
2024-06-17 0 12.04 12.04 12.08 11.96 12.16 2,008,221 24,215,929 12.058 10.33 10.33 10.37 10.26 10.43 2,340,216 10.348 -0.99%
2024-06-14 0 12.16 12.16 12.18 11.70 12.34 3,173,614 38,862,185 12.245 10.43 10.43 10.45 10.04 10.59 3,698,270 10.508 1.00%
2024-06-13 0 12.04 12.02 12.04 11.86 12.08 3,547,486 42,429,606 11.960 10.33 10.31 10.33 10.18 10.37 4,133,950 10.264 1.01%
2024-06-12 0 11.92 11.90 11.92 11.78 12.02 2,493,419 29,676,062 11.902 10.23 10.21 10.23 10.11 10.31 2,905,626 10.213 -1.00%
2024-06-11 0 12.04 12.04 12.06 12.00 12.66 7,831,195 95,169,142 12.153 10.33 10.33 10.35 10.30 10.86 9,125,833 10.429 -4.90%
2024-06-07 0 12.66 12.64 12.66 12.30 12.70 4,529,820 57,148,451 12.616 10.86 10.85 10.86 10.56 10.90 5,278,681 10.826 1.12%
2024-06-06 0 12.52 12.50 12.52 12.40 12.62 3,352,016 41,852,991 12.486 10.74 10.73 10.74 10.64 10.83 3,906,165 10.715 0.48%
2024-06-05 0 12.46 12.44 12.46 12.36 12.66 7,922,950 99,231,429 12.525 10.69 10.68 10.69 10.61 10.86 9,232,757 10.748 0.48%
2024-06-04 0 12.40 12.38 12.40 11.60 12.72 15,954,140 196,547,016 12.319 10.64 10.62 10.64 9.954 10.92 18,591,648 10.572 6.16%
2024-06-03 0 11.68 11.66 11.68 11.18 11.80 6,886,541 79,849,748 11.595 10.02 10.01 10.02 9.594 10.13 8,025,011 9.9501 5.04%
2024-05-31 0 11.12 11.10 11.12 11.04 11.52 6,809,947 75,985,159 11.158 9.542 9.525 9.542 9.474 9.886 7,935,754 9.5750 -2.11%
2024-05-30 0 11.36 11.34 11.36 11.28 11.54 3,532,263 40,238,702 11.392 9.748 9.731 9.748 9.680 9.903 4,116,210 9.7757 -1.05%
2024-05-29 0 11.48 11.48 11.58 11.42 11.70 1,869,234 21,608,065 11.560 9.851 9.851 9.937 9.800 10.04 2,178,252 9.9199 -1.54%
2024-05-28 0 11.66 11.66 11.68 11.58 11.86 3,272,795 38,403,526 11.734 10.01 10.01 10.02 9.937 10.18 3,813,847 10.069 0.34%
2024-05-27 0 11.62 11.62 11.66 11.40 11.70 1,967,542 22,783,832 11.580 9.972 9.972 10.01 9.783 10.04 2,292,812 9.9371 1.57%
2024-05-24 0 11.44 11.44 11.46 11.20 11.52 3,208,556 36,771,910 11.461 9.817 9.817 9.834 9.611 9.886 3,738,988 9.8347 -0.52%
2024-05-23 0 11.50 11.50 11.52 11.24 11.56 2,773,056 31,758,211 11.452 9.869 9.869 9.886 9.645 9.920 3,231,492 9.8277 -0.86%
2024-05-22 0 11.60 11.58 11.60 11.52 11.74 3,679,232 42,777,336 11.627 9.954 9.937 9.954 9.886 10.07 4,287,476 9.9773 0.35%
2024-05-21 0 11.56 11.54 11.56 11.48 11.88 3,034,551 35,050,583 11.551 9.920 9.903 9.920 9.851 10.19 3,536,217 9.9119 -1.20%
2024-05-20 0 11.70 11.70 11.72 11.62 11.82 2,190,946 25,619,379 11.693 10.04 10.04 10.06 9.972 10.14 2,553,149 10.034 0.17%
2024-05-17 0 11.68 11.66 11.68 11.54 11.76 4,116,934 47,911,761 11.638 10.02 10.01 10.02 9.903 10.09 4,797,538 9.9867 -0.17%
2024-05-16 0 11.70 11.70 11.72 11.50 11.76 4,323,184 50,458,935 11.672 10.04 10.04 10.06 9.869 10.09 5,037,885 10.016 0.00%
2024-05-14 0 11.70 11.70 11.72 11.62 11.98 4,947,470 57,993,990 11.722 10.04 10.04 10.06 9.972 10.28 5,765,376 10.059 -1.52%
2024-05-13 0 11.88 11.88 11.90 11.44 11.98 5,780,822 68,365,709 11.826 10.19 10.19 10.21 9.817 10.28 6,736,496 10.149 3.30%
2024-05-10 0 11.50 11.50 11.52 10.90 11.56 9,424,730 107,377,003 11.393 9.869 9.869 9.886 9.354 9.920 10,982,808 9.7768 5.12%
2024-05-09 0 10.94 10.94 10.96 10.64 11.02 4,598,413 50,201,155 10.917 9.388 9.388 9.405 9.131 9.457 5,358,614 9.3683 2.82%
2024-05-08 0 10.64 10.64 10.68 10.58 10.80 3,207,607 34,242,753 10.675 9.131 9.131 9.165 9.079 9.268 3,737,882 9.1610 -0.93%
2024-05-07 0 10.74 10.72 10.76 10.62 10.76 3,647,935 39,012,246 10.694 9.216 9.199 9.234 9.113 9.234 4,251,005 9.1772 1.13%
2024-05-06 0 10.62 10.62 10.64 10.40 10.68 3,905,194 41,258,534 10.565 9.113 9.113 9.131 8.925 9.165 4,550,793 9.0662 1.53%
2024-05-03 0 10.46 10.44 10.46 10.40 10.58 1,114,941 11,656,632 10.455 8.976 8.959 8.976 8.925 9.079 1,299,261 8.9717 0.38%
2024-05-02 0 10.42 10.42 10.44 10.16 10.50 1,953,490 20,261,647 10.372 8.942 8.942 8.959 8.719 9.010 2,276,437 8.9006 0.58%
2024-04-30 0 10.36 10.36 10.38 10.34 10.58 2,554,848 26,602,858 10.413 8.890 8.890 8.907 8.873 9.079 2,977,211 8.9355 -0.96%
2024-04-29 0 10.46 10.46 10.48 10.30 10.54 3,838,068 40,024,137 10.428 8.976 8.976 8.993 8.839 9.045 4,472,570 8.9488 0.97%
2024-04-26 0 10.36 10.36 10.42 10.22 10.44 4,562,261 47,150,988 10.335 8.890 8.890 8.942 8.770 8.959 5,316,485 8.8688 0.58%
2024-04-25 0 10.30 10.30 10.32 10.18 10.40 4,418,907 45,453,506 10.286 8.839 8.839 8.856 8.736 8.925 5,149,432 8.8269 1.38%
2024-04-24 0 10.16 10.16 10.18 10.02 10.22 4,165,110 42,276,986 10.150 8.719 8.719 8.736 8.599 8.770 4,853,678 8.7103 1.70%
2024-04-23 0 9.990 9.990 10.02 9.990 10.16 1,499,294 15,058,822 10.044 8.573 8.573 8.599 8.573 8.719 1,747,154 8.6191 -1.09%
2024-04-22 0 10.10 10.10 10.14 10.06 10.20 2,265,512 22,958,755 10.134 8.667 8.667 8.701 8.633 8.753 2,640,042 8.6964 0.80%
2024-04-19 0 10.02 10.02 10.04 9.960 10.08 3,845,475 38,556,823 10.027 8.599 8.599 8.616 8.547 8.650 4,481,202 8.6041 -0.40%
2024-04-18 0 10.06 10.06 10.10 10.04 10.14 3,347,482 33,803,447 10.098 8.633 8.633 8.667 8.616 8.701 3,900,881 8.6656 0.00%
2024-04-17 0 10.06 10.06 10.08 9.900 10.18 4,936,453 49,784,516 10.085 8.633 8.633 8.650 8.496 8.736 5,752,538 8.6544 1.00%
2024-04-16 0 9.960 9.960 9.970 9.860 9.980 5,423,471 53,934,210 9.9446 8.547 8.547 8.556 8.461 8.564 6,320,069 8.5338 0.30%
2024-04-15 0 9.930 9.930 9.940 9.860 9.990 4,599,643 45,698,945 9.9353 8.521 8.521 8.530 8.461 8.573 5,360,047 8.5258 -0.60%
2024-04-12 0 9.990 9.990 10.02 9.920 10.12 4,948,555 49,629,043 10.029 8.573 8.573 8.599 8.513 8.684 5,766,641 8.6062 0.10%
2024-04-11 0 9.980 9.980 9.990 9.790 10.08 3,902,929 39,004,740 9.9937 8.564 8.564 8.573 8.401 8.650 4,548,154 8.5760 0.30%
2024-04-10 0 9.950 9.910 9.950 9.790 9.950 5,053,485 50,169,777 9.9278 8.538 8.504 8.538 8.401 8.538 5,888,917 8.5194 1.53%
2024-04-09 0 9.800 9.800 9.810 9.560 9.810 5,848,876 56,782,202 9.7082 8.410 8.410 8.418 8.204 8.418 6,815,801 8.3310 2.94%
2024-04-08 0 9.520 9.520 9.540 9.380 9.590 3,666,000 34,972,728 9.5398 8.169 8.169 8.187 8.049 8.230 4,272,056 8.1864 1.38%
2024-04-05 0 9.390 9.360 9.390 9.270 9.610 2,416,697 22,641,585 9.3688 8.058 8.032 8.058 7.955 8.247 2,816,221 8.0397 -1.78%
2024-04-03 0 9.560 9.520 9.560 9.420 9.590 5,252,379 49,972,619 9.5143 8.204 8.169 8.204 8.084 8.230 6,120,692 8.1645 0.10%
2024-04-02 0 9.550 9.530 9.550 9.260 9.620 7,018,957 66,814,265 9.5191 8.195 8.178 8.195 7.946 8.255 8,179,318 8.1687 1.70%
2024-03-28 0 9.390 9.390 9.400 9.220 9.460 5,886,779 55,239,805 9.3837 8.058 8.058 8.066 7.912 8.118 6,859,970 8.0525 0.32%
2024-03-27 0 9.360 9.330 9.360 9.320 9.410 2,255,652 21,138,978 9.3716 8.032 8.006 8.032 7.998 8.075 2,628,552 8.0421 0.00%
2024-03-26 0 9.360 9.350 9.360 9.360 9.500 2,610,694 24,548,080 9.4029 8.032 8.024 8.032 8.032 8.152 3,042,289 8.0690 -0.74%
2024-03-25 0 9.430 9.430 9.440 9.360 9.520 2,506,971 23,713,217 9.4589 8.092 8.092 8.101 8.032 8.169 2,921,419 8.1170 -0.11%
2024-03-22 0 9.440 9.430 9.440 9.430 9.610 5,351,011 50,907,469 9.5136 8.101 8.092 8.101 8.092 8.247 6,235,630 8.1640 -1.67%
2024-03-21 0 9.600 9.600 9.620 9.470 9.660 4,464,884 42,792,087 9.5841 8.238 8.238 8.255 8.127 8.290 5,203,010 8.2245 1.80%
2024-03-20 0 9.430 9.430 9.440 9.330 9.480 3,791,551 35,746,824 9.4280 8.092 8.092 8.101 8.006 8.135 4,418,363 8.0905 0.00%
2024-03-19 0 9.430 9.430 9.440 9.380 9.520 2,695,983 25,490,096 9.4548 8.092 8.092 8.101 8.049 8.169 3,141,678 8.1135 -0.42%
2024-03-18 0 9.470 9.470 9.480 9.360 9.570 2,682,819 25,430,588 9.4791 8.127 8.127 8.135 8.032 8.212 3,126,338 8.1343 1.28%
2024-03-15 0 9.350 9.340 9.360 9.310 9.540 7,064,005 66,200,908 9.3716 8.024 8.015 8.032 7.989 8.187 8,231,813 8.0421 -1.99%
2024-03-14 0 9.540 9.520 9.540 9.490 9.650 2,929,209 27,924,347 9.5331 8.187 8.169 8.187 8.144 8.281 3,413,460 8.1807 0.21%
2024-03-13 0 9.520 9.510 9.520 9.520 9.770 4,788,178 45,916,113 9.5895 8.169 8.161 8.169 8.169 8.384 5,579,750 8.2291 -1.55%
2024-03-12 0 9.670 9.670 9.680 9.490 9.750 4,486,524 43,222,273 9.6338 8.298 8.298 8.307 8.144 8.367 5,228,228 8.2671 1.68%
2024-03-11 0 9.510 9.510 9.520 9.500 9.640 2,170,950 20,737,778 9.5524 8.161 8.161 8.169 8.152 8.272 2,529,847 8.1972 -0.31%
2024-03-08 0 9.540 9.540 9.560 9.450 9.650 3,544,593 33,942,783 9.5759 8.187 8.187 8.204 8.109 8.281 4,130,578 8.2174 0.85%
2024-03-07 0 9.460 9.450 9.460 9.410 9.580 2,231,480 21,163,242 9.4839 8.118 8.109 8.118 8.075 8.221 2,600,384 8.1385 0.21%
2024-03-06 0 9.440 9.430 9.440 9.380 9.500 3,060,272 28,874,555 9.4353 8.101 8.092 8.101 8.049 8.152 3,566,190 8.0968 0.21%
2024-03-05 0 9.420 9.410 9.420 9.410 9.590 3,658,199 34,589,836 9.4554 8.084 8.075 8.084 8.075 8.230 4,262,965 8.1140 -1.77%
2024-03-04 0 9.590 9.590 9.600 9.580 9.770 2,341,736 22,545,482 9.6277 8.230 8.230 8.238 8.221 8.384 2,728,867 8.2618 -1.24%
2024-03-01 0 9.710 9.690 9.710 9.660 9.740 5,691,519 55,247,007 9.7069 8.332 8.315 8.332 8.290 8.358 6,632,430 8.3298 0.00%
2024-02-29 0 9.710 9.700 9.710 9.650 9.760 16,125,846 156,554,163 9.7083 8.332 8.324 8.332 8.281 8.375 18,791,740 8.3310 0.00%
2024-02-28 0 9.710 9.690 9.710 9.680 9.790 3,652,948 35,467,837 9.7094 8.332 8.315 8.332 8.307 8.401 4,256,846 8.3320 -0.21%
2024-02-27 0 9.730 9.730 9.740 9.680 9.780 5,248,504 51,077,013 9.7317 8.350 8.350 8.358 8.307 8.393 6,116,177 8.3511 -0.10%
2024-02-26 0 9.740 9.730 9.740 9.710 9.930 4,663,928 45,649,452 9.7878 8.358 8.350 8.358 8.332 8.521 5,434,960 8.3992 -1.52%
2024-02-23 0 9.890 9.880 9.890 9.750 9.960 4,536,386 44,895,715 9.8968 8.487 8.478 8.487 8.367 8.547 5,286,333 8.4928 0.92%
2024-02-22 0 9.800 9.800 9.810 9.700 9.830 4,289,654 41,938,453 9.7767 8.410 8.410 8.418 8.324 8.435 4,998,811 8.3897 0.93%
2024-02-21 0 9.710 9.700 9.710 9.490 9.900 5,707,939 55,564,059 9.7345 8.332 8.324 8.332 8.144 8.496 6,651,565 8.3535 0.94%
2024-02-20 0 9.620 9.620 9.630 9.510 9.650 3,334,906 31,995,528 9.5941 8.255 8.255 8.264 8.161 8.281 3,886,226 8.2331 0.63%
2024-02-19 0 9.560 9.550 9.560 9.400 9.570 2,368,145 22,546,672 9.5208 8.204 8.195 8.204 8.066 8.212 2,759,642 8.1701 1.49%
2024-02-16 0 9.420 9.410 9.420 9.250 9.450 2,275,761 21,340,306 9.3772 8.084 8.075 8.084 7.938 8.109 2,651,985 8.0469 2.28%
2024-02-15 0 9.210 9.190 9.210 9.060 9.290 3,314,527 30,469,479 9.1927 7.903 7.886 7.903 7.775 7.972 3,862,478 7.8886 0.55%
2024-02-14 0 9.160 9.130 9.160 9.050 9.520 5,692,011 52,127,939 9.1581 7.861 7.835 7.861 7.766 8.169 6,633,003 7.8589 -3.68%
2024-02-09 0 9.510 9.510 9.520 9.380 9.620 961,577 9,105,394 9.4692 8.161 8.161 8.169 8.049 8.255 1,120,543 8.1259 -1.35%
2024-02-08 0 9.640 9.630 9.640 9.590 9.820 3,207,026 31,060,362 9.6851 8.272 8.264 8.272 8.230 8.427 3,737,205 8.3111 -0.52%
2024-02-07 0 9.690 9.690 9.700 9.650 9.850 3,284,462 31,932,989 9.7224 8.315 8.315 8.324 8.281 8.453 3,827,443 8.3432 -0.41%
2024-02-06 0 9.730 9.730 9.760 9.550 9.810 5,286,904 51,200,521 9.6844 8.350 8.350 8.375 8.195 8.418 6,160,925 8.3105 2.10%
2024-02-05 0 9.530 9.510 9.530 9.500 9.610 1,995,888 19,052,796 9.5460 8.178 8.161 8.178 8.152 8.247 2,325,844 8.1918 -1.24%
2024-02-02 0 9.650 9.600 9.650 9.560 9.890 2,004,989 19,445,311 9.6985 8.281 8.238 8.281 8.204 8.487 2,336,450 8.3226 -1.73%
2024-02-01 0 9.820 9.810 9.820 9.590 9.850 3,544,113 34,685,373 9.7868 8.427 8.418 8.427 8.230 8.453 4,130,019 8.3984 1.45%
2024-01-31 0 9.680 9.670 9.680 9.520 9.760 4,713,703 45,357,667 9.6225 8.307 8.298 8.307 8.169 8.375 5,492,963 8.2574 -0.21%
2024-01-30 0 9.700 9.700 9.730 9.680 10.12 3,791,803 37,194,122 9.8091 8.324 8.324 8.350 8.307 8.684 4,418,657 8.4175 -3.58%
2024-01-29 0 10.06 10.04 10.06 10.02 10.32 5,520,699 56,120,158 10.165 8.633 8.616 8.633 8.599 8.856 6,433,370 8.7233 -0.20%
2024-01-26 0 10.08 10.08 10.10 10.02 10.34 4,638,419 47,179,629 10.171 8.650 8.650 8.667 8.599 8.873 5,405,234 8.7285 -1.95%
2024-01-25 0 10.28 10.28 10.30 10.24 10.46 4,257,816 43,897,204 10.310 8.822 8.822 8.839 8.787 8.976 4,961,710 8.8472 -0.77%
2024-01-24 0 10.36 10.36 10.38 10.10 10.48 5,743,598 58,982,759 10.269 8.890 8.890 8.907 8.667 8.993 6,693,119 8.8124 1.77%
2024-01-23 0 10.18 10.16 10.18 9.810 10.22 6,647,898 66,990,841 10.077 8.736 8.719 8.736 8.418 8.770 7,746,916 8.6474 1.80%
2024-01-22 0 10.00 9.990 10.00 9.870 10.02 20,393,969 203,477,985 9.9774 8.581 8.573 8.581 8.470 8.599 23,765,461 8.5619 -0.20%
2024-01-19 0 10.02 10.02 10.04 10.00 10.12 3,603,163 36,176,086 10.040 8.599 8.599 8.616 8.581 8.684 4,198,831 8.6158 -0.79%
2024-01-18 0 10.10 10.08 10.10 9.810 10.18 4,972,638 49,991,472 10.053 8.667 8.650 8.667 8.418 8.736 5,794,705 8.6271 1.30%
2024-01-17 0 9.970 9.970 9.990 9.920 10.14 7,214,870 72,098,367 9.9930 8.556 8.556 8.573 8.513 8.701 8,407,619 8.5754 -1.68%
2024-01-16 0 10.14 10.14 10.20 10.14 10.38 2,535,195 25,886,506 10.211 8.701 8.701 8.753 8.701 8.907 2,954,309 8.7623 -0.59%
2024-01-15 0 10.20 10.18 10.22 10.10 10.38 2,641,636 26,991,602 10.218 8.753 8.736 8.770 8.667 8.907 3,078,346 8.7682 -0.58%
2024-01-12 0 10.26 10.22 10.26 10.14 10.36 2,077,303 21,239,506 10.225 8.804 8.770 8.804 8.701 8.890 2,420,719 8.7740 0.00%
2024-01-11 0 10.26 10.26 10.28 10.04 10.42 2,803,941 28,926,006 10.316 8.804 8.804 8.822 8.616 8.942 3,267,483 8.8527 -0.19%
2024-01-10 0 10.28 10.26 10.28 10.18 10.52 2,759,433 28,371,171 10.282 8.822 8.804 8.822 8.736 9.028 3,215,617 8.8229 -1.91%
2024-01-09 0 10.48 10.46 10.48 10.40 10.64 2,861,198 30,106,276 10.522 8.993 8.976 8.993 8.925 9.131 3,334,206 9.0295 -0.57%
2024-01-08 0 10.54 10.52 10.54 10.46 10.74 2,474,742 26,127,911 10.558 9.045 9.028 9.045 8.976 9.216 2,883,862 9.0600 -0.75%
2024-01-05 0 10.62 10.62 10.64 10.58 10.74 2,190,888 23,352,349 10.659 9.113 9.113 9.131 9.079 9.216 2,553,081 9.1467 -0.56%
2024-01-04 0 10.68 10.62 10.68 10.60 10.76 2,284,941 24,358,172 10.660 9.165 9.113 9.165 9.096 9.234 2,662,683 9.1480 0.56%
2024-01-03 0 10.62 10.56 10.62 10.52 10.66 2,148,082 22,744,332 10.588 9.113 9.062 9.113 9.028 9.148 2,503,199 9.0861 -0.38%
2024-01-02 0 10.66 10.64 10.66 10.58 10.70 1,960,883 20,845,028 10.630 9.148 9.131 9.148 9.079 9.182 2,285,052 9.1223 0.19%
2023-12-29 0 10.64 10.62 10.64 10.50 10.78 3,133,694 33,234,752 10.606 9.131 9.113 9.131 9.010 9.251 3,651,750 9.1010 0.57%
2023-12-28 0 10.58 10.56 10.58 10.52 10.70 1,967,644 20,863,377 10.603 9.079 9.062 9.079 9.028 9.182 2,292,931 9.0990 0.38%
2023-12-27 0 10.54 10.54 10.56 10.50 10.78 5,474,122 58,128,481 10.619 9.045 9.045 9.062 9.010 9.251 6,379,093 9.1123 -1.31%
2023-12-22 0 10.68 10.66 10.68 10.32 10.74 5,481,056 58,129,060 10.605 9.165 9.148 9.165 8.856 9.216 6,387,174 9.1009 2.50%
2023-12-21 0 10.42 10.42 10.44 10.14 10.50 2,826,139 29,240,860 10.347 8.942 8.942 8.959 8.701 9.010 3,293,351 8.8788 2.56%
2023-12-20 0 10.16 10.14 10.16 10.06 10.26 2,971,310 30,167,641 10.153 8.719 8.701 8.719 8.633 8.804 3,462,521 8.7126 0.20%
2023-12-19 0 10.14 10.14 10.18 10.10 10.24 2,020,001 20,537,490 10.167 8.701 8.701 8.736 8.667 8.787 2,353,944 8.7247 -0.59%
2023-12-18 0 10.20 10.18 10.20 10.02 10.22 2,276,495 23,148,514 10.168 8.753 8.736 8.753 8.599 8.770 2,652,841 8.7259 0.79%
2023-12-15 0 10.12 10.10 10.12 10.02 10.18 3,437,152 34,767,013 10.115 8.684 8.667 8.684 8.599 8.736 4,005,375 8.6801 1.00%
2023-12-14 0 10.02 10.00 10.02 9.960 10.12 2,289,583 22,932,825 10.016 8.599 8.581 8.599 8.547 8.684 2,668,092 8.5952 0.00%
2023-12-13 0 10.02 10.02 10.04 9.960 10.10 2,231,530 22,432,857 10.053 8.599 8.599 8.616 8.547 8.667 2,600,442 8.6266 -0.79%
2023-12-12 0 10.10 10.04 10.10 9.810 10.12 2,602,903 26,110,828 10.031 8.667 8.616 8.667 8.418 8.684 3,033,210 8.6083 1.00%
2023-12-11 0 10.00 9.980 10.00 9.750 10.02 2,150,695 21,340,025 9.9224 8.581 8.564 8.581 8.367 8.599 2,506,244 8.5147 0.70%
2023-12-08 0 9.930 9.920 9.930 9.830 10.12 2,823,871 28,066,929 9.9392 8.521 8.513 8.521 8.435 8.684 3,290,708 8.5291 -0.40%
2023-12-07 0 9.970 9.960 9.970 9.910 10.14 2,276,322 22,678,449 9.9628 8.556 8.547 8.556 8.504 8.701 2,652,639 8.5494 -2.64%
2023-12-06 0 10.24 10.24 10.26 10.10 10.34 2,090,017 21,407,449 10.243 8.787 8.787 8.804 8.667 8.873 2,435,535 8.7896 0.00%
2023-12-05 0 10.24 10.22 10.24 10.06 10.34 2,658,748 27,184,402 10.225 8.787 8.770 8.787 8.633 8.873 3,098,287 8.7740 0.00%
2023-12-04 0 10.24 10.24 10.28 10.06 10.44 3,223,933 33,080,190 10.261 8.787 8.787 8.822 8.633 8.959 3,756,907 8.8052 0.00%
2023-12-01 0 10.24 10.22 10.24 9.980 10.34 2,576,290 26,245,874 10.187 8.787 8.770 8.787 8.564 8.873 3,002,197 8.7422 2.40%
2023-11-30 0 10.00 10.00 10.02 9.930 10.18 9,964,457 99,906,049 10.026 8.581 8.581 8.599 8.521 8.736 11,611,762 8.6039 -0.99%
2023-11-29 0 10.10 10.06 10.10 10.02 10.28 2,560,567 25,881,507 10.108 8.667 8.633 8.667 8.599 8.822 2,983,875 8.6738 -0.98%
2023-11-28 0 10.20 10.18 10.20 10.12 10.34 2,281,645 23,290,033 10.208 8.753 8.736 8.753 8.684 8.873 2,658,842 8.7595 0.00%
2023-11-27 0 10.20 10.18 10.20 10.20 10.38 1,886,611 19,308,748 10.235 8.753 8.736 8.753 8.753 8.907 2,198,502 8.7827 -0.78%
2023-11-24 0 10.28 10.28 10.32 10.20 10.42 2,316,598 23,834,555 10.289 8.822 8.822 8.856 8.753 8.942 2,699,574 8.8290 -0.58%
2023-11-23 0 10.34 10.34 10.40 10.22 10.42 819,600 8,480,851 10.348 8.873 8.873 8.925 8.770 8.942 955,095 8.8796 0.39%
2023-11-22 0 10.30 10.30 10.34 10.16 10.44 2,003,863 20,734,344 10.347 8.839 8.839 8.873 8.719 8.959 2,335,138 8.8793 0.19%
2023-11-21 0 10.28 10.26 10.28 10.10 10.40 3,127,194 32,216,325 10.302 8.822 8.804 8.822 8.667 8.925 3,644,176 8.8405 1.18%
2023-11-20 0 10.16 10.16 10.20 10.00 10.20 2,566,602 26,030,434 10.142 8.719 8.719 8.753 8.581 8.753 2,990,908 8.7032 0.99%
2023-11-17 0 10.06 10.00 10.06 9.960 10.14 4,268,595 42,740,719 10.013 8.633 8.581 8.633 8.547 8.701 4,974,271 8.5924 -1.37%
2023-11-16 0 10.20 10.18 10.20 10.12 10.24 2,085,416 21,224,502 10.178 8.753 8.736 8.753 8.684 8.787 2,430,173 8.7337 0.00%
2023-11-15 0 10.20 10.18 10.20 10.10 10.22 2,639,745 26,844,200 10.169 8.753 8.736 8.753 8.667 8.770 3,076,143 8.7266 1.19%
2023-11-14 0 10.08 10.06 10.08 9.900 10.18 1,695,525 17,066,890 10.066 8.650 8.633 8.650 8.496 8.736 1,975,826 8.6379 1.00%
2023-11-13 0 9.980 9.960 9.980 9.810 10.04 737,138 7,320,061 9.9304 8.564 8.547 8.564 8.418 8.616 859,000 8.5216 1.01%
2023-11-10 0 9.880 9.870 9.880 9.850 10.06 1,390,373 13,825,806 9.9440 8.478 8.470 8.478 8.453 8.633 1,620,227 8.5333 -1.59%
2023-11-09 0 10.04 10.02 10.04 9.980 10.14 2,251,385 22,640,465 10.056 8.616 8.599 8.616 8.564 8.701 2,623,580 8.6296 0.40%
2023-11-08 0 10.00 9.990 10.00 10.00 10.16 1,306,705 13,135,096 10.052 8.581 8.573 8.581 8.581 8.719 1,522,727 8.6260 -1.19%
2023-11-07 0 10.12 10.10 10.12 10.00 10.16 2,173,050 21,953,366 10.103 8.684 8.667 8.684 8.581 8.719 2,532,294 8.6694 0.40%
2023-11-06 0 10.08 10.08 10.10 9.970 10.16 2,341,403 23,610,636 10.084 8.650 8.650 8.667 8.556 8.719 2,728,479 8.6534 -0.40%
2023-11-03 0 10.12 10.10 10.12 9.980 10.12 1,350,163 13,627,494 10.093 8.684 8.667 8.684 8.564 8.684 1,573,369 8.6613 1.30%
2023-11-02 0 9.990 9.970 9.990 9.900 10.02 577,336 5,756,772 9.9713 8.573 8.556 8.573 8.496 8.599 672,780 8.5567 0.91%
2023-11-01 0 9.900 9.900 9.910 9.860 10.10 1,792,806 17,861,327 9.9628 8.496 8.496 8.504 8.461 8.667 2,089,189 8.5494 -0.50%
2023-10-31 0 9.950 9.880 9.950 9.810 9.990 4,105,448 40,757,726 9.9277 8.538 8.478 8.538 8.418 8.573 4,784,153 8.5193 0.40%
2023-10-30 0 9.910 9.910 9.930 9.760 9.930 2,990,553 29,507,006 9.8667 8.504 8.504 8.521 8.375 8.521 3,484,946 8.4670 -0.10%
2023-10-27 0 9.920 9.920 9.930 9.840 9.980 4,790,637 47,519,855 9.9193 8.513 8.513 8.521 8.444 8.564 5,582,616 8.5121 0.40%
2023-10-26 0 9.880 9.880 9.900 9.770 9.960 4,220,183 41,669,362 9.8738 8.478 8.478 8.496 8.384 8.547 4,917,856 8.4731 -0.80%
2023-10-25 0 9.960 9.960 9.970 9.890 10.00 4,439,379 44,175,316 9.9508 8.547 8.547 8.556 8.487 8.581 5,173,289 8.5391 1.32%
2023-10-24 0 9.830 9.830 9.850 9.610 9.940 3,853,859 37,903,050 9.8351 8.435 8.435 8.453 8.247 8.530 4,490,972 8.4398 1.76%
2023-10-20 0 9.660 9.660 9.670 9.550 9.860 4,412,181 42,673,205 9.6717 8.290 8.290 8.298 8.195 8.461 5,141,594 8.2996 -2.03%
2023-10-19 0 9.860 9.850 9.860 9.850 9.960 2,911,175 28,793,827 9.8908 8.461 8.453 8.461 8.453 8.547 3,392,445 8.4876 -1.00%
2023-10-18 0 9.960 9.960 9.970 9.930 10.08 2,654,260 26,569,945 10.010 8.547 8.547 8.556 8.521 8.650 3,093,057 8.5902 -0.40%
2023-10-17 0 10.00 10.00 10.04 9.830 10.06 2,617,485 26,152,251 9.9914 8.581 8.581 8.616 8.435 8.633 3,050,203 8.5739 1.11%
2023-10-16 0 9.890 9.890 9.910 9.870 10.00 1,843,682 18,281,789 9.9159 8.487 8.487 8.504 8.470 8.581 2,148,476 8.5092 -1.69%
2023-10-13 0 10.06 10.02 10.06 9.920 10.12 3,034,759 30,484,546 10.045 8.633 8.599 8.633 8.513 8.684 3,536,460 8.6201 -0.40%
2023-10-12 0 10.10 10.06 10.10 9.830 10.16 4,078,093 41,035,382 10.062 8.667 8.633 8.667 8.435 8.719 4,752,276 8.6349 1.92%
2023-10-11 0 9.910 9.910 9.920 9.720 9.940 5,353,770 52,912,894 9.8833 8.504 8.504 8.513 8.341 8.530 6,238,845 8.4812 1.12%
2023-10-10 0 9.800 9.800 9.810 9.770 9.930 1,573,400 15,447,692 9.8180 8.410 8.410 8.418 8.384 8.521 1,833,511 8.4252 0.00%
2023-10-09 0 9.800 9.800 9.820 9.610 9.880 1,641,152 16,087,697 9.8027 8.410 8.410 8.427 8.247 8.478 1,912,464 8.4120 -0.81%
2023-10-06 0 9.880 9.880 9.900 9.580 9.960 3,400,061 33,451,517 9.8385 8.478 8.478 8.496 8.221 8.547 3,962,153 8.4428 3.13%
2023-10-05 0 9.580 9.570 9.580 9.360 9.620 2,018,316 19,287,154 9.5561 8.221 8.212 8.221 8.032 8.255 2,351,980 8.2004 1.81%
2023-10-04 0 9.410 9.410 9.420 9.370 9.490 2,861,528 26,970,509 9.4252 8.075 8.075 8.084 8.041 8.144 3,334,590 8.0881 -1.67%
2023-10-03 0 9.570 9.570 9.580 9.420 9.880 2,651,565 25,308,471 9.5447 8.212 8.212 8.221 8.084 8.478 3,089,917 8.1907 -1.85%
2023-09-29 0 9.750 9.750 9.760 9.700 9.790 1,749,593 17,056,439 9.7488 8.367 8.367 8.375 8.324 8.401 2,038,832 8.3658 0.21%
2023-09-28 0 9.730 9.730 9.760 9.720 9.840 3,878,321 37,909,919 9.7748 8.350 8.350 8.375 8.341 8.444 4,519,478 8.3881 -1.22%
2023-09-27 0 9.850 9.850 9.890 9.800 9.970 5,111,207 50,508,825 9.8820 8.453 8.453 8.487 8.410 8.556 5,956,182 8.4801 -1.50%
2023-09-26 0 10.00 9.980 10.00 9.740 10.06 6,944,631 69,297,361 9.9786 8.581 8.564 8.581 8.358 8.633 8,092,704 8.5629 2.56%
2023-09-25 0 9.970 9.970 10.00 9.850 10.06 3,815,152 38,108,149 9.9886 8.367 8.367 8.392 8.266 8.442 4,546,183 8.3825 1.01%
2023-09-22 0 9.870 9.870 9.880 9.820 9.940 4,191,769 41,494,081 9.8989 8.283 8.283 8.291 8.241 8.342 4,994,964 8.3072 0.20%
2023-09-21 0 9.850 9.850 9.890 9.820 9.940 3,314,000 32,769,440 9.8882 8.266 8.266 8.300 8.241 8.342 3,949,004 8.2982 -0.20%
2023-09-20 0 9.870 9.860 9.870 9.820 9.990 3,990,418 39,582,818 9.9195 8.283 8.275 8.283 8.241 8.384 4,755,032 8.3244 -0.90%
2023-09-19 0 9.960 9.960 9.970 9.670 9.980 2,965,840 29,342,563 9.8935 8.358 8.358 8.367 8.115 8.375 3,534,132 8.3026 2.36%
2023-09-18 0 9.730 9.720 9.730 9.600 9.800 5,086,835 49,436,447 9.7185 8.165 8.157 8.165 8.056 8.224 6,061,536 8.1558 0.41%
2023-09-15 0 9.690 9.690 9.780 9.620 9.780 15,894,267 154,088,962 9.6946 8.132 8.132 8.207 8.073 8.207 18,939,806 8.1357 0.31%
2023-09-14 0 9.660 9.660 9.670 9.590 9.810 5,396,853 52,174,290 9.6675 8.107 8.107 8.115 8.048 8.233 6,430,957 8.1130 0.52%
2023-09-13 0 9.610 9.600 9.610 9.510 9.660 5,515,532 52,974,199 9.6045 8.065 8.056 8.065 7.981 8.107 6,572,377 8.0601 -0.41%
2023-09-12 0 9.650 9.620 9.650 9.480 9.670 3,195,891 30,703,656 9.6072 8.098 8.073 8.098 7.956 8.115 3,808,263 8.0624 0.21%
2023-09-11 0 9.630 9.620 9.630 9.480 9.650 6,054,879 58,010,094 9.5807 8.081 8.073 8.081 7.956 8.098 7,215,069 8.0401 0.63%
2023-09-07 0 9.570 9.570 9.590 9.370 9.660 4,526,823 43,129,964 9.5276 8.031 8.031 8.048 7.863 8.107 5,394,219 7.9956 1.70%
2023-09-06 0 9.410 9.410 9.440 9.400 9.580 3,772,517 35,632,757 9.4454 7.897 7.897 7.922 7.888 8.040 4,495,378 7.9265 -1.16%
2023-09-05 0 9.520 9.520 9.550 9.440 9.560 3,303,935 31,396,923 9.5029 7.989 7.989 8.014 7.922 8.023 3,937,010 7.9748 -0.42%
2023-09-04 0 9.560 9.540 9.560 9.360 9.600 3,124,820 29,747,214 9.5197 8.023 8.006 8.023 7.855 8.056 3,723,574 7.9889 1.92%
2023-08-31 0 9.380 9.380 9.430 9.360 9.530 5,284,220 49,728,658 9.4108 7.872 7.872 7.914 7.855 7.998 6,296,742 7.8975 -0.85%
2023-08-30 0 9.460 9.450 9.460 9.410 9.720 1,700,250 16,186,460 9.5200 7.939 7.930 7.939 7.897 8.157 2,026,039 7.9892 -1.56%
2023-08-29 0 9.610 9.600 9.610 9.500 9.670 3,182,258 30,543,581 9.5981 8.065 8.056 8.065 7.972 8.115 3,792,018 8.0547 1.48%
2023-08-28 0 9.470 9.430 9.470 9.430 9.750 2,304,209 21,954,742 9.5281 7.947 7.914 7.947 7.914 8.182 2,745,724 7.9960 0.11%
2023-08-25 0 9.460 9.460 9.500 9.450 9.610 1,326,447 12,605,268 9.5030 7.939 7.939 7.972 7.930 8.065 1,580,611 7.9749 -0.42%
2023-08-24 0 9.500 9.500 9.520 9.330 9.590 7,077,619 67,232,362 9.4993 7.972 7.972 7.989 7.830 8.048 8,433,779 7.9718 1.82%
2023-08-23 0 9.330 9.330 9.370 9.310 9.510 2,438,914 22,932,812 9.4029 7.830 7.830 7.863 7.813 7.981 2,906,240 7.8909 0.21%
2023-08-22 0 9.310 9.310 9.350 9.220 9.470 3,177,621 29,624,226 9.3228 7.813 7.813 7.847 7.737 7.947 3,786,493 7.8237 1.31%
2023-08-21 0 9.190 9.190 9.200 9.190 9.470 2,200,002 20,428,324 9.2856 7.712 7.712 7.721 7.712 7.947 2,621,550 7.7925 -2.34%
2023-08-18 0 9.410 9.410 9.440 9.410 9.640 1,943,187 18,409,390 9.4738 7.897 7.897 7.922 7.897 8.090 2,315,526 7.9504 -1.36%
2023-08-17 0 9.540 9.540 9.570 9.310 9.570 1,452,219 13,787,207 9.4939 8.006 8.006 8.031 7.813 8.031 1,730,482 7.9673 1.60%
2023-08-16 0 9.390 9.390 9.420 9.390 9.630 1,929,187 18,225,368 9.4472 7.880 7.880 7.905 7.880 8.081 2,298,843 7.9281 -1.68%
2023-08-15 0 9.550 9.530 9.550 9.430 9.720 2,289,434 21,793,600 9.5192 8.014 7.998 8.014 7.914 8.157 2,728,118 7.9885 -0.21%
2023-08-14 0 9.570 9.570 9.580 9.540 9.810 1,838,816 17,629,506 9.5874 8.031 8.031 8.040 8.006 8.233 2,191,156 8.0458 -1.95%
2023-08-11 0 9.760 9.760 9.770 9.730 9.890 1,579,760 15,447,579 9.7784 8.191 8.191 8.199 8.165 8.300 1,882,462 8.2061 -0.31%
2023-08-10 0 9.790 9.790 9.810 9.720 9.900 920,683 9,052,654 9.8325 8.216 8.216 8.233 8.157 8.308 1,097,097 8.2515 0.31%
2023-08-09 0 9.760 9.760 9.770 9.730 9.900 1,135,675 11,095,195 9.7697 8.191 8.191 8.199 8.165 8.308 1,353,284 8.1987 -0.10%
2023-08-08 0 9.770 9.770 9.780 9.760 9.920 1,760,545 17,285,825 9.8185 8.199 8.199 8.207 8.191 8.325 2,097,887 8.2396 -1.51%
2023-08-07 0 9.920 9.920 9.960 9.800 10.08 3,084,876 30,530,798 9.8969 8.325 8.325 8.358 8.224 8.459 3,675,977 8.3055 -1.59%
2023-08-04 0 10.08 10.06 10.10 10.00 10.30 3,026,254 30,609,423 10.115 8.459 8.442 8.476 8.392 8.644 3,606,122 8.4882 -0.59%
2023-08-03 0 10.14 10.12 10.14 10.10 10.24 2,203,572 22,404,959 10.168 8.509 8.493 8.509 8.476 8.593 2,625,804 8.5326 0.40%
2023-08-02 0 10.10 10.08 10.10 10.08 10.52 7,125,845 72,708,074 10.203 8.476 8.459 8.476 8.459 8.828 8,491,246 8.5627 -5.78%
2023-08-01 0 10.72 10.72 10.78 10.70 10.90 1,696,513 18,253,687 10.760 8.996 8.996 9.047 8.979 9.147 2,021,586 9.0294 0.19%
2023-07-31 0 10.70 10.70 10.72 10.66 10.88 6,067,455 65,180,358 10.743 8.979 8.979 8.996 8.946 9.130 7,230,055 9.0152 0.19%
2023-07-28 0 10.68 10.68 10.72 10.48 10.76 5,404,967 57,735,029 10.682 8.963 8.963 8.996 8.795 9.030 6,440,626 8.9642 0.75%
2023-07-27 0 10.60 10.60 10.64 10.52 10.74 2,857,010 30,230,130 10.581 8.896 8.896 8.929 8.828 9.013 3,404,449 8.8796 -0.38%
2023-07-26 0 10.64 10.60 10.64 10.46 10.72 2,288,527 24,310,226 10.623 8.929 8.896 8.929 8.778 8.996 2,727,037 8.9145 -0.19%
2023-07-25 0 10.66 10.64 10.66 10.50 10.70 1,886,230 20,074,455 10.643 8.946 8.929 8.946 8.812 8.979 2,247,655 8.9313 1.72%
2023-07-24 0 10.48 10.46 10.48 10.40 10.68 2,300,180 24,083,530 10.470 8.795 8.778 8.795 8.728 8.963 2,740,923 8.7866 -1.13%
2023-07-21 0 10.60 10.60 10.62 10.42 10.64 1,949,024 20,571,966 10.555 8.896 8.896 8.912 8.744 8.929 2,322,481 8.8578 1.15%
2023-07-20 0 10.48 10.46 10.48 10.40 10.60 1,688,214 17,764,773 10.523 8.795 8.778 8.795 8.728 8.896 2,011,697 8.8307 0.58%
2023-07-19 0 10.42 10.38 10.42 10.12 10.46 3,910,552 40,217,365 10.284 8.744 8.711 8.744 8.493 8.778 4,659,862 8.6306 1.96%
2023-07-18 0 10.22 10.22 10.26 10.22 10.70 4,700,051 48,457,266 10.310 8.577 8.577 8.610 8.577 8.979 5,600,639 8.6521 -4.66%
2023-07-14 0 10.72 10.66 10.72 10.56 10.82 3,518,088 37,471,591 10.651 8.996 8.946 8.996 8.862 9.080 4,192,197 8.9384 -0.56%
2023-07-13 0 10.78 10.76 10.78 10.68 10.86 1,457,258 15,715,796 10.784 9.047 9.030 9.047 8.963 9.114 1,736,487 9.0503 2.08%
2023-07-12 0 10.56 10.56 10.60 10.52 10.66 1,991,309 21,086,631 10.589 8.862 8.862 8.896 8.828 8.946 2,372,869 8.8866 0.19%
2023-07-11 0 10.54 10.54 10.56 10.46 10.60 2,800,310 29,508,268 10.538 8.845 8.845 8.862 8.778 8.896 3,336,884 8.8431 0.00%
2023-07-10 0 10.54 10.54 10.56 10.44 10.66 1,696,639 17,881,337 10.539 8.845 8.845 8.862 8.761 8.946 2,021,736 8.8445 0.00%
2023-07-07 0 10.54 10.54 10.56 10.52 10.82 2,454,188 26,008,554 10.598 8.845 8.845 8.862 8.828 9.080 2,924,441 8.8935 -2.41%
2023-07-06 0 10.80 10.78 10.80 10.74 11.02 3,801,114 41,225,873 10.846 9.063 9.047 9.063 9.013 9.248 4,529,455 9.1017 -1.46%
2023-07-05 0 10.96 10.94 10.96 10.90 11.06 3,078,863 33,733,203 10.956 9.198 9.181 9.198 9.147 9.282 3,668,811 9.1946 -0.36%
2023-07-04 0 11.00 10.98 11.00 10.90 11.12 1,198,500 13,197,080 11.011 9.231 9.214 9.231 9.147 9.332 1,428,148 9.2407 -0.72%
2023-07-03 0 11.08 11.08 11.10 11.02 11.16 2,237,428 24,844,040 11.104 9.298 9.298 9.315 9.248 9.365 2,666,147 9.3183 0.18%
2023-06-30 0 11.06 11.04 11.06 10.96 11.14 4,024,925 44,666,743 11.098 9.282 9.265 9.282 9.198 9.349 4,796,151 9.3130 0.73%
2023-06-29 0 10.98 10.98 11.00 10.88 11.02 2,521,913 27,681,867 10.977 9.214 9.214 9.231 9.130 9.248 3,005,143 9.2115 -0.18%
2023-06-28 0 11.00 10.98 11.00 10.86 11.04 2,287,972 25,127,791 10.983 9.231 9.214 9.231 9.114 9.265 2,726,376 9.2166 0.55%
2023-06-27 0 10.94 10.92 10.94 10.70 11.02 4,304,950 47,059,157 10.931 9.181 9.164 9.181 8.979 9.248 5,129,832 9.1736 2.05%
2023-06-26 0 10.72 10.70 10.72 10.30 10.80 3,625,848 38,787,505 10.697 8.996 8.979 8.996 8.644 9.063 4,320,606 8.9773 2.29%
2023-06-23 0 10.48 10.46 10.48 10.46 10.92 3,220,010 33,995,193 10.557 8.795 8.778 8.795 8.778 9.164 3,837,004 8.8598 -4.03%
2023-06-21 0 10.92 10.92 10.94 10.74 11.00 4,255,660 46,521,690 10.932 9.164 9.164 9.181 9.013 9.231 5,071,097 9.1739 0.55%
2023-06-20 0 10.86 10.86 10.88 10.80 10.90 3,318,472 36,006,880 10.850 9.114 9.114 9.130 9.063 9.147 3,954,333 9.1057 -0.73%
2023-06-19 0 10.94 10.94 10.96 10.88 11.00 1,892,234 20,718,589 10.949 9.181 9.181 9.198 9.130 9.231 2,254,810 9.1886 -0.36%
2023-06-16 0 10.98 10.96 10.98 10.84 11.00 6,665,317 73,008,329 10.953 9.214 9.198 9.214 9.097 9.231 7,942,475 9.1921 1.10%
2023-06-15 0 10.86 10.86 10.88 10.76 10.96 3,397,969 36,913,764 10.863 9.114 9.114 9.130 9.030 9.198 4,049,062 9.1166 -0.37%
2023-06-14 0 10.90 10.90 10.92 10.78 10.96 3,441,908 37,548,016 10.909 9.147 9.147 9.164 9.047 9.198 4,101,420 9.1549 0.55%
2023-06-13 0 10.84 10.84 10.86 10.64 10.94 3,371,115 36,451,467 10.813 9.097 9.097 9.114 8.929 9.181 4,017,063 9.0742 -0.55%
2023-06-12 0 10.90 10.88 10.90 10.80 10.94 2,826,570 30,724,054 10.870 9.147 9.130 9.147 9.063 9.181 3,368,176 9.1219 -0.55%
2023-06-09 0 10.96 10.94 10.96 10.86 11.20 3,797,046 41,816,557 11.013 9.198 9.181 9.198 9.114 9.399 4,524,607 9.2420 -1.08%
2023-06-08 0 11.68 11.68 11.70 11.34 11.72 2,297,504 26,678,735 11.612 9.298 9.298 9.314 9.028 9.330 2,885,987 9.2442 0.86%
2023-06-07 0 11.58 11.56 11.58 11.50 11.72 3,773,200 43,669,985 11.574 9.219 9.203 9.219 9.155 9.330 4,739,668 9.2137 0.35%
2023-06-06 0 11.54 11.54 11.58 11.50 11.74 2,299,157 26,679,941 11.604 9.187 9.187 9.219 9.155 9.346 2,888,064 9.2380 -0.69%
2023-06-05 0 11.62 11.60 11.62 11.44 11.74 3,084,362 35,746,128 11.589 9.251 9.235 9.251 9.107 9.346 3,874,391 9.2263 -0.51%
2023-06-02 0 11.68 11.66 11.68 11.66 11.96 6,851,370 80,526,144 11.753 9.298 9.282 9.298 9.282 9.521 8,606,281 9.3567 -1.02%
2023-06-01 0 11.80 11.78 11.80 11.20 11.94 6,343,751 74,508,821 11.745 9.394 9.378 9.394 8.916 9.505 7,968,641 9.3503 3.87%
2023-05-31 0 11.36 11.36 11.44 11.32 11.66 11,840,423 134,948,465 11.397 9.044 9.044 9.107 9.012 9.282 14,873,231 9.0732 -2.07%
2023-05-30 0 11.60 11.58 11.60 11.52 11.90 2,208,000 25,736,352 11.656 9.235 9.219 9.235 9.171 9.473 2,773,558 9.2792 -2.85%
2023-05-29 0 11.94 11.92 11.94 11.68 12.10 3,917,415 46,858,690 11.962 9.505 9.489 9.505 9.298 9.633 4,920,822 9.5225 2.75%
2023-05-25 0 11.62 11.62 11.64 11.60 11.90 2,243,194 26,240,814 11.698 9.251 9.251 9.266 9.235 9.473 2,817,766 9.3126 -3.17%
2023-05-24 0 12.00 12.00 12.02 11.92 12.22 2,248,508 27,036,161 12.024 9.553 9.553 9.569 9.489 9.728 2,824,441 9.5722 -1.15%
2023-05-23 0 12.14 12.12 12.14 12.12 12.54 2,500,646 30,622,126 12.246 9.665 9.649 9.665 9.649 9.983 3,141,162 9.7487 -1.78%
2023-05-22 0 12.36 12.34 12.36 12.22 12.54 1,566,278 19,440,509 12.412 9.840 9.824 9.840 9.728 9.983 1,967,465 9.8810 0.49%
2023-05-19 0 12.30 12.28 12.30 12.20 12.50 2,164,627 26,721,788 12.345 9.792 9.776 9.792 9.712 9.951 2,719,075 9.8275 -0.32%
2023-05-18 0 12.34 12.34 12.36 12.20 12.62 3,987,106 49,431,630 12.398 9.824 9.824 9.840 9.712 10.05 5,008,364 9.8698 0.49%
2023-05-17 0 12.28 12.28 12.30 12.28 12.64 2,609,618 32,444,697 12.433 9.776 9.776 9.792 9.776 10.06 3,278,046 9.8976 -1.92%
2023-05-16 0 12.52 12.50 12.52 12.30 12.68 2,929,782 36,735,556 12.539 9.967 9.951 9.967 9.792 10.09 3,680,217 9.9819 1.29%
2023-05-15 0 12.36 12.34 12.36 12.14 12.52 2,770,165 34,206,918 12.348 9.840 9.824 9.840 9.665 9.967 3,479,716 9.8304 1.48%
2023-05-12 0 12.18 12.18 12.20 12.08 12.48 3,486,496 42,635,170 12.229 9.696 9.696 9.712 9.617 9.935 4,379,528 9.7351 -1.93%
2023-05-11 0 12.42 12.42 12.46 12.36 12.64 2,365,576 29,462,241 12.455 9.887 9.887 9.919 9.840 10.06 2,971,495 9.9150 -0.80%
2023-05-10 0 12.52 12.50 12.52 12.46 12.76 3,078,160 38,683,745 12.567 9.967 9.951 9.967 9.919 10.16 3,866,601 10.005 -0.63%
2023-05-09 0 12.60 12.60 12.62 12.50 13.20 5,863,480 75,244,250 12.833 10.03 10.03 10.05 9.951 10.51 7,365,353 10.216 0.48%
2023-05-08 0 12.54 12.52 12.54 12.22 12.58 4,740,785 58,908,296 12.426 9.983 9.967 9.983 9.728 10.01 5,955,091 9.8921 3.29%
2023-05-05 0 12.14 12.14 12.16 11.82 12.28 4,499,397 54,390,478 12.088 9.665 9.665 9.680 9.410 9.776 5,651,873 9.6234 2.02%
2023-05-04 0 11.90 11.90 11.96 11.52 11.98 3,296,393 38,963,511 11.820 9.473 9.473 9.521 9.171 9.537 4,140,732 9.4098 3.12%
2023-05-03 0 11.54 11.50 11.54 11.46 11.74 731,422 8,433,372 11.530 9.187 9.155 9.187 9.123 9.346 918,769 9.1790 -1.70%
2023-05-02 0 11.74 11.72 11.74 11.54 11.80 2,255,414 26,329,933 11.674 9.346 9.330 9.346 9.187 9.394 2,833,116 9.2936 1.03%
2023-04-28 0 11.62 11.62 11.64 11.62 11.80 3,253,421 37,980,024 11.674 9.251 9.251 9.266 9.251 9.394 4,086,753 9.2934 -0.17%
2023-04-27 0 11.64 11.64 11.66 11.46 11.72 1,492,037 17,350,562 11.629 9.266 9.266 9.282 9.123 9.330 1,874,208 9.2575 0.52%
2023-04-26 0 11.58 11.58 11.60 11.42 11.60 3,131,703 36,097,032 11.526 9.219 9.219 9.235 9.091 9.235 3,933,858 9.1760 0.35%
2023-04-25 0 11.54 11.52 11.54 11.48 11.70 2,875,412 33,213,979 11.551 9.187 9.171 9.187 9.139 9.314 3,611,921 9.1957 -0.86%
2023-04-24 0 11.64 11.62 11.64 11.56 11.72 2,166,840 25,238,095 11.647 9.266 9.251 9.266 9.203 9.330 2,721,855 9.2724 0.69%
2023-04-21 0 11.56 11.56 11.58 11.56 11.80 2,518,864 29,334,565 11.646 9.203 9.203 9.219 9.203 9.394 3,164,046 9.2712 -1.20%
2023-04-20 0 11.70 11.68 11.70 11.58 11.82 1,489,100 17,378,178 11.670 9.314 9.298 9.314 9.219 9.410 1,870,518 9.2906 -0.34%
2023-04-19 0 11.74 11.70 11.74 11.66 11.80 1,864,191 21,861,650 11.727 9.346 9.314 9.346 9.282 9.394 2,341,685 9.3359 0.00%
2023-04-18 0 11.74 11.72 11.74 11.70 11.94 4,723,422 55,753,630 11.804 9.346 9.330 9.346 9.314 9.505 5,933,280 9.3968 -0.51%
2023-04-17 0 11.80 11.80 11.82 11.60 11.86 1,692,000 19,863,520 11.740 9.394 9.394 9.410 9.235 9.442 2,125,389 9.3458 0.00%
2023-04-14 0 11.80 11.78 11.80 11.50 11.86 3,212,721 37,640,962 11.716 9.394 9.378 9.394 9.155 9.442 4,035,628 9.3272 2.97%
2023-04-13 0 11.46 11.46 11.48 11.34 11.52 3,108,320 35,612,759 11.457 9.123 9.123 9.139 9.028 9.171 3,904,486 9.1210 -0.35%
2023-04-12 0 11.50 11.50 11.52 11.40 11.56 2,146,385 24,663,944 11.491 9.155 9.155 9.171 9.075 9.203 2,696,160 9.1478 0.17%
2023-04-11 0 11.48 11.48 11.50 11.24 11.48 2,617,500 29,831,183 11.397 9.139 9.139 9.155 8.948 9.139 3,287,947 9.0729 2.32%
2023-04-06 0 11.22 11.20 11.22 11.14 11.30 2,068,127 23,201,045 11.218 8.932 8.916 8.932 8.868 8.996 2,597,857 8.9308 0.18%
2023-04-04 0 11.20 11.18 11.20 11.08 11.22 4,968,600 55,454,470 11.161 8.916 8.900 8.916 8.821 8.932 6,241,258 8.8851 0.18%
2023-04-03 0 11.18 11.16 11.18 11.08 12.04 12,526,280 141,888,635 11.327 8.900 8.884 8.900 8.821 9.585 15,734,764 9.0175 -7.14%
2023-03-31 0 12.04 12.04 12.10 11.96 12.20 3,518,731 42,429,912 12.058 9.585 9.585 9.633 9.521 9.712 4,420,019 9.5995 -0.50%
2023-03-30 0 12.10 12.08 12.10 11.84 12.14 1,976,354 23,766,345 12.025 9.633 9.617 9.633 9.426 9.665 2,482,578 9.5733 -0.49%
2023-03-29 0 12.16 12.14 12.18 12.02 12.20 1,925,063 23,347,744 12.128 9.680 9.665 9.696 9.569 9.712 2,418,149 9.6552 1.00%
2023-03-28 0 12.04 12.04 12.06 11.96 12.10 1,858,615 22,368,636 12.035 9.585 9.585 9.601 9.521 9.633 2,334,681 9.5810 -0.17%
2023-03-27 0 12.06 12.04 12.06 11.96 12.30 1,964,845 23,866,174 12.147 9.601 9.585 9.601 9.521 9.792 2,468,121 9.6698 -1.15%
2023-03-24 0 12.20 12.20 12.24 12.20 12.44 2,007,385 24,676,341 12.293 9.712 9.712 9.744 9.712 9.903 2,521,557 9.7862 -1.45%
2023-03-23 0 12.38 12.38 12.40 12.28 12.46 3,157,654 39,080,106 12.376 9.856 9.856 9.872 9.776 9.919 3,966,456 9.8527 -0.64%
2023-03-22 0 12.46 12.46 12.48 12.36 12.66 5,341,518 67,061,857 12.555 9.919 9.919 9.935 9.840 10.08 6,709,695 9.9948 0.97%
2023-03-21 0 12.34 12.30 12.34 11.98 12.36 7,617,088 93,411,419 12.263 9.824 9.792 9.824 9.537 9.840 9,568,130 9.7628 2.66%
2023-03-20 0 12.02 11.98 12.02 11.94 12.28 4,656,777 56,351,230 12.101 9.569 9.537 9.569 9.505 9.776 5,849,565 9.6334 -0.17%
2023-03-17 0 12.04 12.04 12.06 11.46 12.08 8,968,581 107,266,109 11.960 9.585 9.585 9.601 9.123 9.617 11,265,795 9.5214 5.43%
2023-03-16 0 11.42 11.42 11.46 11.40 11.68 3,019,833 34,920,457 11.564 9.091 9.091 9.123 9.075 9.298 3,793,334 9.2057 -1.55%
2023-03-15 0 11.60 11.60 11.62 11.46 11.66 2,862,142 33,127,941 11.575 9.235 9.235 9.251 9.123 9.282 3,595,252 9.2144 1.93%
2023-03-14 0 11.38 11.36 11.38 11.32 11.74 3,280,720 37,656,491 11.478 9.059 9.044 9.059 9.012 9.346 4,121,044 9.1376 -2.07%
2023-03-13 0 11.62 11.60 11.62 11.26 11.66 4,814,471 55,574,058 11.543 9.251 9.235 9.251 8.964 9.282 6,047,651 9.1894 2.29%
2023-03-10 0 11.36 11.34 11.36 11.30 11.50 3,760,640 42,873,176 11.400 9.044 9.028 9.044 8.996 9.155 4,723,891 9.0758 -1.05%
2023-03-09 0 11.48 11.48 11.50 11.40 11.62 3,253,090 37,522,614 11.534 9.139 9.139 9.155 9.075 9.251 4,086,337 9.1825 -0.86%
2023-03-08 0 11.58 11.56 11.58 11.40 11.62 3,539,833 40,744,418 11.510 9.219 9.203 9.219 9.075 9.251 4,446,527 9.1632 -0.52%
2023-03-07 0 11.64 11.62 11.64 11.50 11.80 6,255,502 73,104,426 11.686 9.266 9.251 9.266 9.155 9.394 7,857,788 9.3034 -0.17%
2023-03-06 0 11.66 11.62 11.66 11.44 11.80 4,722,161 55,103,096 11.669 9.282 9.251 9.282 9.107 9.394 5,931,696 9.2896 1.75%
2023-03-03 0 11.46 11.46 11.48 11.44 11.56 3,950,148 45,376,087 11.487 9.123 9.123 9.139 9.107 9.203 4,961,940 9.1448 0.00%
2023-03-02 0 11.46 11.46 11.48 11.22 11.50 3,882,385 44,278,528 11.405 9.123 9.123 9.139 8.932 9.155 4,876,820 9.0794 1.24%
2023-03-01 0 11.32 11.30 11.32 11.08 11.32 3,207,993 36,092,411 11.251 9.012 8.996 9.012 8.821 9.012 4,029,689 8.9566 2.91%
2023-02-28 0 11.00 11.00 11.04 11.00 11.20 3,418,461 37,726,478 11.036 8.757 8.757 8.789 8.757 8.916 4,294,066 8.7857 -1.08%
2023-02-27 0 11.12 11.12 11.14 11.08 11.18 1,620,875 18,043,125 11.132 8.853 8.853 8.868 8.821 8.900 2,036,046 8.8618 -0.18%
2023-02-24 0 11.14 11.12 11.14 11.10 11.30 1,965,308 21,936,081 11.162 8.868 8.853 8.868 8.837 8.996 2,468,702 8.8857 -1.24%
2023-02-23 0 11.28 11.28 11.30 11.10 11.40 4,974,389 56,299,958 11.318 8.980 8.980 8.996 8.837 9.075 6,248,530 9.0101 0.89%
2023-02-22 0 11.18 11.16 11.18 11.06 11.24 2,341,634 26,178,077 11.179 8.900 8.884 8.900 8.805 8.948 2,941,421 8.8998 0.18%
2023-02-21 0 11.16 11.16 11.18 11.12 11.32 2,285,485 25,569,072 11.188 8.884 8.884 8.900 8.853 9.012 2,870,890 8.9063 -0.36%
2023-02-20 0 11.20 11.20 11.22 11.10 11.26 2,975,120 33,263,675 11.181 8.916 8.916 8.932 8.837 8.964 3,737,168 8.9008 0.36%
2023-02-17 0 11.16 11.16 11.18 11.12 11.32 3,291,190 36,911,114 11.215 8.884 8.884 8.900 8.853 9.012 4,134,196 8.9282 -0.18%
2023-02-16 0 11.18 11.16 11.18 11.00 11.26 2,905,837 32,429,683 11.160 8.900 8.884 8.900 8.757 8.964 3,650,139 8.8845 1.08%
2023-02-15 0 11.06 11.06 11.08 11.02 11.32 6,165,223 68,311,370 11.080 8.805 8.805 8.821 8.773 9.012 7,744,384 8.8208 -2.30%
2023-02-14 0 11.32 11.32 11.34 11.02 11.38 4,841,942 54,414,264 11.238 9.012 9.012 9.028 8.773 9.059 6,082,158 8.9465 1.43%
2023-02-13 0 11.16 11.16 11.18 10.92 11.18 2,791,368 30,977,881 11.098 8.884 8.884 8.900 8.693 8.900 3,506,350 8.8348 1.09%
2023-02-10 0 11.04 11.02 11.04 10.96 11.18 1,894,557 20,952,852 11.059 8.789 8.773 8.789 8.725 8.900 2,379,829 8.8044 -1.25%
2023-02-09 0 11.18 11.18 11.20 10.90 11.26 3,562,058 39,659,336 11.134 8.900 8.900 8.916 8.677 8.964 4,474,444 8.8635 1.27%
2023-02-08 0 11.04 11.02 11.04 10.86 11.06 4,780,235 52,707,164 11.026 8.789 8.773 8.789 8.646 8.805 6,004,645 8.7777 0.91%
2023-02-07 0 10.94 10.92 10.94 10.86 11.04 1,862,826 20,380,663 10.941 8.709 8.693 8.709 8.646 8.789 2,339,971 8.7098 0.00%
2023-02-06 0 10.94 10.92 10.94 10.80 11.00 3,473,736 37,811,225 10.885 8.709 8.693 8.709 8.598 8.757 4,363,499 8.6653 -0.73%
2023-02-03 0 11.02 11.00 11.02 10.98 11.30 4,821,754 53,210,985 11.036 8.773 8.757 8.773 8.741 8.996 6,056,799 8.7853 -1.61%
2023-02-02 0 11.20 11.18 11.20 11.12 11.30 5,917,389 66,220,952 11.191 8.916 8.900 8.916 8.853 8.996 7,433,070 8.9090 -0.71%
2023-02-01 0 11.28 11.26 11.28 10.96 11.28 8,971,895 100,394,939 11.190 8.980 8.964 8.980 8.725 8.980 11,269,958 8.9082 2.73%
2023-01-31 0 10.98 10.98 11.00 10.90 11.18 6,316,621 69,619,785 11.022 8.741 8.741 8.757 8.677 8.900 7,934,562 8.7742 -1.08%
2023-01-30 0 11.10 11.08 11.10 11.04 11.20 3,994,539 44,365,643 11.107 8.837 8.821 8.837 8.789 8.916 5,017,701 8.8418 0.00%
2023-01-27 0 11.10 11.08 11.10 11.02 11.24 4,648,620 51,559,234 11.091 8.837 8.821 8.837 8.773 8.948 5,839,318 8.8297 -0.89%
2023-01-26 0 11.20 11.18 11.20 11.14 11.30 4,176,203 46,791,111 11.204 8.916 8.900 8.916 8.868 8.996 5,245,896 8.9196 -0.88%
2023-01-20 0 11.30 11.28 11.30 11.04 11.30 5,562,210 62,287,502 11.198 8.996 8.980 8.996 8.789 8.996 6,986,916 8.9149 1.80%
2023-01-19 0 11.10 11.10 11.12 11.04 11.18 4,417,254 49,124,861 11.121 8.837 8.837 8.853 8.789 8.900 5,548,690 8.8534 0.18%
2023-01-18 0 11.08 11.08 11.10 10.92 11.14 5,822,945 64,282,655 11.040 8.821 8.821 8.837 8.693 8.868 7,314,435 8.7885 0.73%
2023-01-17 0 11.00 11.00 11.02 10.96 11.20 5,378,000 59,249,800 11.017 8.757 8.757 8.773 8.725 8.916 6,755,522 8.7706 -1.61%
2023-01-16 0 11.18 11.18 11.20 11.04 11.22 5,016,474 55,842,133 11.132 8.900 8.900 8.916 8.789 8.932 6,301,395 8.8619 0.54%
2023-01-13 0 11.12 11.10 11.12 10.86 11.70 14,767,151 163,674,108 11.084 8.853 8.837 8.853 8.646 9.314 18,549,612 8.8236 -4.96%
2023-01-12 0 11.70 11.68 11.70 11.52 11.76 3,464,812 40,251,053 11.617 9.314 9.298 9.314 9.171 9.362 4,352,290 9.2482 0.52%
2023-01-11 0 11.64 11.64 11.66 11.60 11.74 6,832,609 79,857,599 11.688 9.266 9.266 9.282 9.235 9.346 8,582,715 9.3045 0.34%
2023-01-10 0 11.60 11.60 11.62 11.60 11.82 3,361,996 39,172,424 11.652 9.235 9.235 9.251 9.235 9.410 4,223,138 9.2757 -1.53%
2023-01-09 0 11.78 11.76 11.78 11.56 11.80 3,341,430 39,009,908 11.675 9.378 9.362 9.378 9.203 9.394 4,197,305 9.2940 0.86%
2023-01-06 0 11.68 11.68 11.70 11.54 11.80 2,635,490 30,728,140 11.659 9.298 9.298 9.314 9.187 9.394 3,310,545 9.2819 0.17%
2023-01-05 0 11.66 11.66 11.68 11.60 11.82 2,180,168 25,508,135 11.700 9.282 9.282 9.298 9.235 9.410 2,738,597 9.3143 -0.34%
2023-01-04 0 11.70 11.68 11.70 11.52 11.70 3,986,902 46,325,847 11.620 9.314 9.298 9.314 9.171 9.314 5,008,108 9.2502 1.04%
2023-01-03 0 11.58 11.56 11.58 11.32 11.70 6,704,540 77,051,819 11.492 9.219 9.203 9.219 9.012 9.314 8,421,842 9.1490 1.22%
2022-12-30 0 11.44 11.42 11.46 11.34 11.54 871,047 9,990,285 11.469 9.107 9.091 9.123 9.028 9.187 1,094,157 9.1306 0.53%
2022-12-29 0 11.38 11.38 11.40 11.30 11.54 1,946,235 22,107,346 11.359 9.059 9.059 9.075 8.996 9.187 2,444,744 9.0428 -1.22%
2022-12-28 0 11.52 11.52 11.54 11.40 11.62 1,457,671 16,812,575 11.534 9.171 9.171 9.187 9.075 9.251 1,831,039 9.1820 1.41%
2022-12-23 0 11.36 11.34 11.36 11.22 11.50 934,513 10,624,427 11.369 9.044 9.028 9.044 8.932 9.155 1,173,879 9.0507 -0.35%
2022-12-22 0 11.40 11.36 11.40 11.28 11.46 1,238,760 14,092,880 11.377 9.075 9.044 9.075 8.980 9.123 1,556,056 9.0568 1.24%
2022-12-21 0 11.26 11.24 11.26 11.08 11.28 1,178,276 13,215,804 11.216 8.964 8.948 8.964 8.821 8.980 1,480,080 8.9291 0.00%
2022-12-20 0 11.26 11.24 11.26 11.02 11.30 2,553,199 28,599,094 11.201 8.964 8.948 8.964 8.773 8.996 3,207,176 8.9172 0.90%
2022-12-19 0 11.16 11.14 11.16 10.92 11.48 3,548,246 39,331,278 11.085 8.884 8.868 8.884 8.693 9.139 4,457,094 8.8244 -2.62%
2022-12-16 0 11.46 11.46 11.48 11.28 11.60 4,321,600 49,523,738 11.460 9.123 9.123 9.139 8.980 9.235 5,428,535 9.1229 0.88%
2022-12-15 0 11.36 11.34 11.36 11.32 11.60 1,703,703 19,461,692 11.423 9.044 9.028 9.044 9.012 9.235 2,140,090 9.0939 -2.57%
2022-12-14 0 11.66 11.66 11.68 11.62 11.92 2,267,176 26,668,705 11.763 9.282 9.282 9.298 9.251 9.489 2,847,891 9.3644 -0.51%
2022-12-13 0 11.72 11.72 11.74 11.32 11.90 4,101,720 47,942,602 11.688 9.330 9.330 9.346 9.012 9.473 5,152,335 9.3050 2.45%
2022-12-12 0 11.44 11.42 11.44 11.34 11.56 1,638,881 18,775,272 11.456 9.107 9.091 9.107 9.028 9.203 2,058,664 9.1201 0.00%
2022-12-09 0 11.44 11.44 11.46 11.28 11.54 2,016,824 23,034,984 11.421 9.107 9.107 9.123 8.980 9.187 2,533,414 9.0925 1.42%
2022-12-08 0 11.28 11.26 11.28 11.14 11.34 1,080,836 12,189,528 11.278 8.980 8.964 8.980 8.868 9.028 1,357,682 8.9782 1.62%
2022-12-07 0 11.10 11.10 11.12 11.08 11.34 3,608,374 40,273,670 11.161 8.837 8.837 8.853 8.821 9.028 4,532,624 8.8853 -1.07%
2022-12-06 0 11.22 11.20 11.22 11.08 11.36 2,832,383 31,697,360 11.191 8.932 8.916 8.932 8.821 9.044 3,557,870 8.9091 -0.53%
2022-12-05 0 11.28 11.28 11.30 10.96 11.36 5,132,511 57,354,386 11.175 8.980 8.980 8.996 8.725 9.044 6,447,153 8.8961 2.55%
2022-12-02 0 11.00 11.00 11.02 10.92 11.18 4,271,779 47,061,950 11.017 8.757 8.757 8.773 8.693 8.900 5,365,953 8.7705 -2.14%
2022-12-01 0 11.24 11.24 11.26 11.16 11.64 4,565,256 51,667,520 11.318 8.948 8.948 8.964 8.884 9.266 5,734,602 9.0098 -0.88%
2022-11-30 0 11.34 11.32 11.34 11.10 11.66 20,178,426 228,967,281 11.347 9.028 9.012 9.028 8.837 9.282 25,346,932 9.0333 1.25%
2022-11-29 0 11.20 11.18 11.20 10.92 11.22 2,649,790 29,407,099 11.098 8.916 8.900 8.916 8.693 8.932 3,328,508 8.8349 2.19%
2022-11-28 0 10.96 10.96 10.98 10.72 11.08 3,839,252 42,047,126 10.952 8.725 8.725 8.741 8.534 8.821 4,822,639 8.7187 -2.66%
2022-11-25 0 11.26 11.26 11.28 11.00 11.36 6,325,309 71,307,550 11.273 8.964 8.964 8.980 8.757 9.044 7,945,475 8.9746 0.18%
2022-11-24 0 11.24 11.24 11.26 11.20 11.38 2,328,154 26,187,340 11.248 8.948 8.948 8.964 8.916 9.059 2,924,488 8.9545 0.54%
2022-11-23 0 11.18 11.18 11.20 11.04 11.30 2,282,847 25,507,560 11.174 8.900 8.900 8.916 8.789 8.996 2,867,576 8.8952 1.45%
2022-11-22 0 11.02 11.02 11.04 10.86 11.14 2,716,839 29,943,269 11.021 8.773 8.773 8.789 8.646 8.868 3,412,731 8.7740 0.55%
2022-11-21 0 10.96 10.94 10.96 10.64 11.04 2,246,532 24,414,384 10.868 8.725 8.709 8.725 8.470 8.789 2,821,959 8.6516 0.00%
2022-11-18 0 10.96 10.96 10.98 10.78 11.06 2,679,128 29,343,812 10.953 8.725 8.725 8.741 8.582 8.805 3,365,360 8.7194 0.55%
2022-11-17 0 10.90 10.90 10.92 10.80 11.00 2,863,949 31,215,820 10.900 8.677 8.677 8.693 8.598 8.757 3,597,521 8.6770 -1.09%
2022-11-16 0 11.02 11.02 11.04 10.84 11.12 2,881,752 31,673,532 10.991 8.773 8.773 8.789 8.630 8.853 3,619,885 8.7499 0.92%
2022-11-15 0 10.92 10.92 10.94 10.54 10.96 4,704,020 51,020,639 10.846 8.693 8.693 8.709 8.391 8.725 5,908,909 8.6345 0.92%
2022-11-14 0 10.82 10.82 10.84 10.70 11.10 3,275,202 35,490,567 10.836 8.614 8.614 8.630 8.518 8.837 4,114,113 8.6265 0.93%
2022-11-11 0 10.72 10.72 10.74 10.40 10.76 4,077,679 43,359,160 10.633 8.534 8.534 8.550 8.279 8.566 5,122,137 8.4651 4.48%
2022-11-10 0 10.26 10.26 10.28 10.06 10.30 2,587,687 26,473,884 10.231 8.168 8.168 8.184 8.009 8.200 3,250,498 8.1446 -1.35%
2022-11-09 0 10.40 10.40 10.42 10.20 10.44 2,718,591 28,127,032 10.346 8.279 8.279 8.295 8.120 8.311 3,414,931 8.2365 0.19%
2022-11-08 0 10.38 10.38 10.40 10.16 10.50 3,548,387 36,573,062 10.307 8.263 8.263 8.279 8.088 8.359 4,457,272 8.2053 -0.19%
2022-11-07 0 10.40 10.38 10.40 9.920 10.48 3,378,531 35,004,525 10.361 8.279 8.263 8.279 7.897 8.343 4,243,909 8.2482 4.21%
2022-11-04 0 9.980 9.980 9.990 9.510 10.04 4,188,439 41,533,663 9.9163 7.945 7.945 7.953 7.571 7.993 5,261,267 7.8942 4.28%
2022-11-03 0 9.570 9.570 9.580 9.430 9.620 2,062,079 19,733,687 9.5698 7.619 7.619 7.627 7.507 7.658 2,590,260 7.6184 -0.10%
2022-11-02 0 9.580 9.510 9.580 9.330 9.660 2,572,218 24,287,210 9.4421 7.627 7.571 7.627 7.428 7.690 3,231,066 7.5168 1.81%
2022-11-01 0 9.410 9.410 9.420 9.080 9.470 2,951,503 27,562,890 9.3386 7.491 7.491 7.499 7.228 7.539 3,707,502 7.4344 2.28%
2022-10-31 0 9.200 9.200 9.210 8.910 9.400 4,122,362 37,763,987 9.1608 7.324 7.324 7.332 7.093 7.483 5,178,265 7.2928 -2.13%
2022-10-28 0 9.400 9.360 9.400 9.320 9.680 1,972,000 18,557,580 9.4105 7.483 7.451 7.483 7.420 7.706 2,477,108 7.4916 -2.49%
2022-10-27 0 9.640 9.640 9.650 9.610 9.840 2,520,123 24,524,556 9.7315 7.674 7.674 7.682 7.650 7.834 3,165,628 7.7471 0.00%
2022-10-26 0 9.640 9.640 9.660 9.310 9.690 2,588,221 24,829,607 9.5933 7.674 7.674 7.690 7.412 7.714 3,251,168 7.6371 2.34%
2022-10-25 0 9.420 9.420 9.430 9.280 9.680 4,908,045 46,162,161 9.4054 7.499 7.499 7.507 7.388 7.706 6,165,193 7.4875 0.43%
2022-10-24 0 9.380 9.370 9.380 9.370 9.880 2,787,452 26,406,917 9.4735 7.467 7.459 7.467 7.459 7.865 3,501,431 7.5418 -4.77%
2022-10-21 0 9.850 9.840 9.850 9.740 10.02 1,866,758 18,403,493 9.8585 7.841 7.834 7.841 7.754 7.977 2,344,910 7.8483 0.82%
2022-10-20 0 9.770 9.760 9.770 9.470 10.00 4,638,249 45,242,210 9.7542 7.778 7.770 7.778 7.539 7.961 5,826,291 7.7652 0.72%
2022-10-19 0 9.700 9.700 9.710 9.650 9.860 1,794,445 17,502,678 9.7538 7.722 7.722 7.730 7.682 7.849 2,254,074 7.7649 -0.31%
2022-10-18 0 9.730 9.710 9.730 9.510 9.760 2,403,936 23,192,829 9.6479 7.746 7.730 7.746 7.571 7.770 3,019,681 7.6806 3.29%
2022-10-17 0 9.420 9.420 9.440 9.330 9.580 1,947,976 18,356,447 9.4233 7.499 7.499 7.515 7.428 7.627 2,446,931 7.5018 -2.28%
2022-10-14 0 9.640 9.640 9.660 9.450 9.820 2,988,543 28,969,559 9.6935 7.674 7.674 7.690 7.523 7.818 3,754,029 7.7169 2.44%
2022-10-13 0 9.410 9.410 9.420 9.320 9.510 1,942,736 18,316,097 9.4280 7.491 7.491 7.499 7.420 7.571 2,440,349 7.5055 -1.16%
2022-10-12 0 9.520 9.510 9.520 9.210 9.630 3,166,770 30,027,424 9.4820 7.579 7.571 7.579 7.332 7.666 3,977,907 7.5485 1.06%
2022-10-11 0 9.420 9.420 9.430 9.380 9.600 2,048,537 19,397,130 9.4688 7.499 7.499 7.507 7.467 7.642 2,573,250 7.5380 -1.15%
2022-10-10 0 9.530 9.530 9.580 9.530 10.00 1,660,525 16,059,845 9.6715 7.587 7.587 7.627 7.587 7.961 2,085,852 7.6994 -4.03%
2022-10-07 0 9.930 9.910 9.930 9.910 10.32 1,335,057 13,305,971 9.9666 7.905 7.889 7.905 7.889 8.216 1,677,019 7.9343 -2.26%
2022-10-06 0 10.16 10.16 10.20 10.14 10.38 1,355,000 13,813,868 10.195 8.088 8.088 8.120 8.072 8.263 1,702,070 8.1159 -0.97%
2022-10-05 0 10.26 10.24 10.26 9.920 10.30 2,667,441 27,154,023 10.180 8.168 8.152 8.168 7.897 8.200 3,350,680 8.1040 5.45%
2022-10-03 0 9.730 9.700 9.730 9.650 9.960 3,136,684 30,681,350 9.7815 7.746 7.722 7.746 7.682 7.929 3,940,115 7.7869 -1.42%
2022-09-30 0 9.870 9.870 9.880 9.690 10.10 6,798,738 67,081,813 9.8668 7.857 7.857 7.865 7.714 8.041 8,540,168 7.8549 -0.90%
2022-09-29 0 9.960 9.960 9.970 9.910 10.38 3,661,676 36,934,287 10.087 7.929 7.929 7.937 7.889 8.263 4,599,578 8.0299 -0.99%
2022-09-28 0 10.06 10.06 10.08 9.920 10.40 5,495,220 55,395,518 10.081 8.009 8.009 8.025 7.897 8.279 6,902,767 8.0251 -2.33%
2022-09-27 0 10.30 10.28 10.30 10.20 10.50 3,482,040 35,969,590 10.330 8.200 8.184 8.200 8.120 8.359 4,373,930 8.2236 -0.77%
2022-09-26 0 10.38 10.36 10.38 10.36 11.50 7,670,038 83,802,225 10.926 8.263 8.247 8.263 8.247 9.155 9,634,643 8.6980 -9.58%
2022-09-23 0 11.70 11.68 11.70 11.46 11.72 3,333,033 38,703,335 11.612 9.139 9.123 9.139 8.952 9.155 4,266,991 9.0704 0.17%
2022-09-22 0 11.68 11.66 11.68 11.54 11.78 1,856,739 21,661,471 11.666 9.123 9.108 9.123 9.014 9.202 2,377,021 9.1129 -0.17%
2022-09-21 0 11.70 11.70 11.72 11.58 11.80 1,737,074 20,329,202 11.703 9.139 9.139 9.155 9.045 9.217 2,223,824 9.1416 -0.51%
2022-09-20 0 11.76 11.74 11.76 11.36 11.80 1,544,740 18,084,912 11.707 9.186 9.170 9.186 8.874 9.217 1,977,596 9.1449 2.26%
2022-09-19 0 11.50 11.50 11.52 11.30 11.62 1,672,985 19,172,392 11.460 8.983 8.983 8.999 8.827 9.077 2,141,776 8.9516 -0.86%
2022-09-16 0 11.60 11.60 11.62 11.38 11.66 5,143,476 59,591,069 11.586 9.061 9.061 9.077 8.889 9.108 6,584,743 9.0499 0.00%
2022-09-15 0 11.60 11.58 11.60 11.46 11.82 1,873,084 21,678,172 11.574 9.061 9.045 9.061 8.952 9.233 2,397,946 9.0403 0.00%
2022-09-14 0 11.60 11.60 11.62 11.42 11.68 2,028,892 23,490,995 11.578 9.061 9.061 9.077 8.920 9.123 2,597,413 9.0440 -1.19%
2022-09-13 0 11.74 11.74 11.76 11.50 11.78 1,841,868 21,558,418 11.705 9.170 9.170 9.186 8.983 9.202 2,357,983 9.1427 1.91%
2022-09-09 0 11.52 11.52 11.54 11.30 11.58 1,386,228 15,914,801 11.481 8.999 8.999 9.014 8.827 9.045 1,774,667 8.9678 0.70%
2022-09-08 0 11.44 11.44 11.46 11.30 11.70 2,866,329 32,683,869 11.403 8.936 8.936 8.952 8.827 9.139 3,669,510 8.9069 0.00%
2022-09-07 0 11.44 11.44 11.46 11.30 11.50 1,452,670 16,593,792 11.423 8.936 8.936 8.952 8.827 8.983 1,859,726 8.9227 0.00%
2022-09-06 0 11.44 11.44 11.46 11.40 11.68 1,510,685 17,343,647 11.481 8.936 8.936 8.952 8.905 9.123 1,933,998 8.9678 -0.17%
2022-09-05 0 11.46 11.46 11.48 11.24 11.72 2,608,582 29,644,438 11.364 8.952 8.952 8.967 8.780 9.155 3,339,539 8.8768 -1.21%
2022-09-02 0 11.60 11.58 11.60 11.32 11.66 2,654,235 30,475,235 11.482 9.061 9.045 9.061 8.842 9.108 3,397,985 8.9686 0.52%
2022-09-01 0 11.54 11.54 11.58 11.50 11.80 3,895,843 45,274,068 11.621 9.014 9.014 9.045 8.983 9.217 4,987,507 9.0775 -2.20%
2022-08-31 0 11.80 11.78 11.80 11.76 11.94 4,163,616 49,136,197 11.801 9.217 9.202 9.217 9.186 9.327 5,330,314 9.2183 -1.83%
2022-08-30 0 12.02 12.00 12.02 11.76 12.30 2,817,834 33,777,323 11.987 9.389 9.373 9.389 9.186 9.608 3,607,427 9.3633 -0.83%
2022-08-29 0 12.12 12.10 12.12 12.00 12.42 2,366,049 28,661,593 12.114 9.467 9.452 9.467 9.373 9.702 3,029,046 9.4623 -1.14%
2022-08-26 0 12.26 12.26 12.28 12.18 12.46 1,113,754 13,666,529 12.271 9.577 9.577 9.592 9.514 9.733 1,425,842 9.5849 -0.16%
2022-08-25 0 12.28 12.26 12.28 12.10 12.34 1,220,484 14,990,168 12.282 9.592 9.577 9.592 9.452 9.639 1,562,479 9.5938 0.49%
2022-08-24 0 12.22 12.20 12.22 11.78 12.30 2,562,293 31,060,572 12.122 9.545 9.530 9.545 9.202 9.608 3,280,280 9.4689 2.00%
2022-08-23 0 11.98 11.96 11.98 11.76 12.08 1,194,950 14,264,307 11.937 9.358 9.342 9.358 9.186 9.436 1,529,790 9.3244 0.50%
2022-08-22 0 11.92 11.92 11.94 11.70 12.12 9,405,965 113,198,848 12.035 9.311 9.311 9.327 9.139 9.467 12,041,635 9.4006 -2.30%
2022-08-19 0 12.20 12.20 12.22 11.82 12.26 3,282,554 39,861,243 12.143 9.530 9.530 9.545 9.233 9.577 4,202,367 9.4854 2.35%
2022-08-18 0 11.92 11.92 11.94 11.86 12.04 2,792,172 33,469,910 11.987 9.311 9.311 9.327 9.264 9.405 3,574,574 9.3633 -0.83%
2022-08-17 0 12.02 12.02 12.04 11.88 12.14 1,989,822 23,914,014 12.018 9.389 9.389 9.405 9.280 9.483 2,547,395 9.3876 1.01%
2022-08-16 0 11.90 11.90 11.92 11.80 12.02 2,986,728 35,591,427 11.917 9.295 9.295 9.311 9.217 9.389 3,823,647 9.3082 -0.17%
2022-08-15 0 11.92 11.92 11.94 11.86 12.10 1,079,018 12,901,693 11.957 9.311 9.311 9.327 9.264 9.452 1,381,372 9.3398 -1.49%
2022-08-12 0 12.10 12.08 12.10 11.84 12.16 2,353,680 28,295,537 12.022 9.452 9.436 9.452 9.248 9.498 3,013,211 9.3905 1.51%
2022-08-11 0 11.92 11.90 11.92 11.78 11.96 1,179,916 14,029,248 11.890 9.311 9.295 9.311 9.202 9.342 1,510,543 9.2876 2.41%
2022-08-10 0 11.64 11.64 11.66 11.50 11.96 3,087,059 35,964,073 11.650 9.092 9.092 9.108 8.983 9.342 3,952,092 9.1000 -2.18%
2022-08-09 0 11.90 11.88 11.90 11.86 12.20 1,708,729 20,454,381 11.971 9.295 9.280 9.295 9.264 9.530 2,187,536 9.3504 -1.98%
2022-08-08 0 12.14 12.14 12.16 11.98 12.22 1,920,873 23,217,628 12.087 9.483 9.483 9.498 9.358 9.545 2,459,126 9.4414 0.50%
2022-08-05 0 12.08 12.06 12.08 11.96 12.10 1,820,768 21,828,618 11.989 9.436 9.420 9.436 9.342 9.452 2,330,970 9.3646 1.17%
2022-08-04 0 11.94 11.94 11.96 11.68 11.98 4,101,303 48,643,816 11.861 9.327 9.327 9.342 9.123 9.358 5,250,540 9.2645 1.19%
2022-08-03 0 11.80 11.78 11.82 11.64 11.88 2,960,427 34,906,959 11.791 9.217 9.202 9.233 9.092 9.280 3,789,976 9.2103 -0.17%
2022-08-02 0 11.82 11.80 11.82 11.62 12.12 6,087,636 71,799,482 11.794 9.233 9.217 9.233 9.077 9.467 7,793,468 9.2128 -2.96%
2022-08-01 0 12.18 12.18 12.20 12.14 12.70 4,021,666 49,294,523 12.257 9.514 9.514 9.530 9.483 9.920 5,148,587 9.5744 -3.79%
2022-07-29 0 12.66 12.66 12.70 12.64 13.14 3,210,243 41,002,583 12.772 9.889 9.889 9.920 9.873 10.26 4,109,793 9.9768 -3.21%
2022-07-28 0 13.08 13.08 13.10 13.02 13.14 1,030,251 13,472,983 13.077 10.22 10.22 10.23 10.17 10.26 1,318,940 10.215 -0.30%
2022-07-27 0 13.12 13.10 13.12 13.02 13.14 1,883,267 24,636,442 13.082 10.25 10.23 10.25 10.17 10.26 2,410,982 10.218 -0.15%
2022-07-26 0 13.14 13.14 13.16 13.02 13.24 1,709,587 22,491,940 13.156 10.26 10.26 10.28 10.17 10.34 2,188,635 10.277 0.31%
2022-07-25 0 13.10 13.08 13.10 13.02 13.26 2,568,086 33,581,098 13.076 10.23 10.22 10.23 10.17 10.36 3,287,696 10.214 -0.61%
2022-07-22 0 13.18 13.16 13.18 13.08 13.30 1,823,935 24,008,469 13.163 10.30 10.28 10.30 10.22 10.39 2,335,025 10.282 -0.30%
2022-07-21 0 13.22 13.20 13.22 13.06 13.40 2,848,220 37,525,884 13.175 10.33 10.31 10.33 10.20 10.47 3,646,327 10.291 -0.75%
2022-07-20 0 13.32 13.30 13.34 13.18 13.44 1,952,201 25,985,505 13.311 10.40 10.39 10.42 10.30 10.50 2,499,232 10.397 1.83%
2022-07-19 0 13.08 13.06 13.08 13.02 13.52 2,492,873 32,584,980 13.071 10.22 10.20 10.22 10.17 10.56 3,191,407 10.210 -1.80%
2022-07-18 0 13.32 13.30 13.32 12.90 13.38 2,786,984 36,773,686 13.195 10.40 10.39 10.40 10.08 10.45 3,567,932 10.307 2.78%
2022-07-15 0 12.96 12.94 12.96 12.90 13.20 1,691,571 22,075,359 13.050 10.12 10.11 10.12 10.08 10.31 2,165,570 10.194 -2.26%
2022-07-14 0 13.26 13.24 13.26 13.18 13.58 3,347,527 44,638,200 13.335 10.36 10.34 10.36 10.30 10.61 4,285,546 10.416 -2.64%
2022-07-13 0 13.62 13.60 13.62 13.40 13.66 1,944,801 26,369,092 13.559 10.64 10.62 10.64 10.47 10.67 2,489,759 10.591 1.04%
2022-07-12 0 13.48 13.46 13.48 13.32 13.56 1,454,746 19,570,478 13.453 10.53 10.51 10.53 10.40 10.59 1,862,384 10.508 -0.15%
2022-07-11 0 13.50 13.48 13.50 13.44 13.72 1,786,539 24,146,887 13.516 10.55 10.53 10.55 10.50 10.72 2,287,150 10.558 -1.75%
2022-07-08 0 13.74 13.70 13.74 13.48 13.80 2,102,911 28,825,816 13.708 10.73 10.70 10.73 10.53 10.78 2,692,173 10.707 1.78%
2022-07-07 0 13.50 13.46 13.50 13.20 13.52 2,384,151 31,981,355 13.414 10.55 10.51 10.55 10.31 10.56 3,052,220 10.478 0.90%
2022-07-06 0 13.38 13.34 13.38 13.12 13.38 3,666,592 48,859,587 13.326 10.45 10.42 10.45 10.25 10.45 4,694,017 10.409 0.45%
2022-07-05 0 13.32 13.30 13.32 13.28 13.70 4,360,037 58,566,351 13.433 10.40 10.39 10.40 10.37 10.70 5,581,774 10.492 -2.20%
2022-07-04 0 13.62 13.60 13.62 13.36 13.76 4,146,433 56,435,212 13.611 10.64 10.62 10.64 10.44 10.75 5,308,316 10.631 2.10%
2022-06-30 0 13.34 13.32 13.34 13.20 13.40 4,494,679 59,952,721 13.339 10.42 10.40 10.42 10.31 10.47 5,754,145 10.419 0.45%
2022-06-29 0 13.28 13.26 13.28 13.20 13.46 2,402,000 31,867,480 13.267 10.37 10.36 10.37 10.31 10.51 3,075,071 10.363 -1.04%
2022-06-28 0 13.42 13.42 13.44 13.10 13.46 3,521,122 46,877,516 13.313 10.48 10.48 10.50 10.23 10.51 4,507,785 10.399 1.21%
2022-06-27 0 13.26 13.24 13.26 13.16 13.42 2,274,455 30,150,715 13.256 10.36 10.34 10.36 10.28 10.48 2,911,786 10.355 0.15%
2022-06-24 0 13.24 13.24 13.26 13.14 13.40 3,655,220 48,266,486 13.205 10.34 10.34 10.36 10.26 10.47 4,679,459 10.315 -1.19%
2022-06-23 0 13.40 13.36 13.40 13.24 13.44 1,289,544 17,242,865 13.371 10.47 10.44 10.47 10.34 10.50 1,650,890 10.445 1.98%
2022-06-22 0 13.14 13.14 13.16 13.14 13.46 2,025,122 26,761,090 13.215 10.26 10.26 10.28 10.26 10.51 2,592,587 10.322 -1.94%
2022-06-21 0 13.40 13.36 13.40 13.22 13.46 1,311,592 17,542,951 13.375 10.47 10.44 10.47 10.33 10.51 1,679,117 10.448 1.21%
2022-06-20 0 13.24 13.24 13.26 13.04 13.32 1,623,391 21,438,542 13.206 10.34 10.34 10.36 10.19 10.40 2,078,286 10.315 -0.75%
2022-06-17 0 13.34 13.30 13.34 13.04 13.40 5,974,939 79,439,081 13.295 10.42 10.39 10.42 10.19 10.47 7,649,192 10.385 0.30%
2022-06-16 0 13.30 13.30 13.32 13.10 13.70 3,011,547 40,005,769 13.284 10.39 10.39 10.40 10.23 10.70 3,855,420 10.376 -0.75%
2022-06-15 0 13.40 13.40 13.42 13.28 13.64 5,566,598 74,373,361 13.361 10.47 10.47 10.48 10.37 10.65 7,126,429 10.436 -0.59%
2022-06-14 0 13.48 13.42 13.48 13.10 13.48 3,267,643 43,534,165 13.323 10.53 10.48 10.53 10.23 10.53 4,183,278 10.407 1.66%
2022-06-13 0 13.26 13.24 13.26 13.02 13.60 5,666,064 74,711,827 13.186 10.36 10.34 10.36 10.17 10.62 7,253,766 10.300 -2.50%
2022-06-10 0 13.60 13.58 13.60 13.54 14.30 5,997,832 82,720,100 13.792 10.62 10.61 10.62 10.58 11.17 7,678,500 10.773 -5.42%
2022-06-09 0 15.10 15.10 15.12 15.02 15.26 3,423,023 51,672,649 15.096 11.23 11.23 11.25 11.17 11.35 4,601,612 11.229 -1.18%
2022-06-08 0 15.28 15.18 15.28 14.80 15.28 4,738,669 72,014,996 15.197 11.37 11.29 11.37 11.01 11.37 6,370,251 11.305 2.41%
2022-06-07 0 14.92 14.90 14.92 14.74 15.12 3,693,535 54,872,408 14.856 11.10 11.08 11.10 10.96 11.25 4,965,264 11.051 -0.80%
2022-06-06 0 15.04 15.02 15.04 14.92 15.24 2,182,930 32,814,574 15.032 11.19 11.17 11.19 11.10 11.34 2,934,539 11.182 -0.92%
2022-06-02 0 15.18 15.16 15.18 14.96 15.28 2,130,382 32,290,230 15.157 11.29 11.28 11.29 11.13 11.37 2,863,899 11.275 -0.52%
2022-06-01 0 15.26 15.18 15.26 14.82 15.28 4,630,846 70,120,298 15.142 11.35 11.29 11.35 11.02 11.37 6,225,303 11.264 2.55%
2022-05-31 0 14.88 14.88 14.90 14.32 14.88 22,402,436 331,885,696 14.815 11.07 11.07 11.08 10.65 11.07 30,115,869 11.020 1.92%
2022-05-30 0 14.60 14.56 14.60 14.48 14.64 2,249,637 32,763,725 14.564 10.86 10.83 10.86 10.77 10.89 3,024,215 10.834 0.83%
2022-05-27 0 14.48 14.46 14.48 14.40 14.80 2,507,649 36,355,530 14.498 10.77 10.76 10.77 10.71 11.01 3,371,063 10.785 -0.41%
2022-05-26 0 14.54 14.48 14.54 14.12 14.54 3,228,921 46,542,051 14.414 10.82 10.77 10.82 10.50 10.82 4,340,678 10.722 1.96%
2022-05-25 0 14.26 14.20 14.26 13.88 14.32 2,528,712 35,843,704 14.175 10.61 10.56 10.61 10.32 10.65 3,399,378 10.544 1.86%
2022-05-24 0 14.00 13.98 14.00 13.92 14.42 3,205,619 45,146,755 14.084 10.41 10.40 10.41 10.35 10.73 4,309,353 10.476 -3.05%
2022-05-23 0 14.44 14.36 14.44 14.22 14.58 3,055,815 44,047,240 14.414 10.74 10.68 10.74 10.58 10.85 4,107,969 10.722 1.55%
2022-05-20 0 14.22 14.20 14.22 13.94 14.28 3,107,290 43,966,434 14.149 10.58 10.56 10.58 10.37 10.62 4,177,168 10.525 1.86%
2022-05-19 0 13.96 13.92 13.96 13.74 14.14 4,267,161 59,465,546 13.936 10.38 10.35 10.38 10.22 10.52 5,736,397 10.366 0.14%
2022-05-18 0 13.94 13.90 13.94 13.70 13.94 2,640,203 36,617,408 13.869 10.37 10.34 10.37 10.19 10.37 3,549,257 10.317 1.01%
2022-05-17 0 13.80 13.80 13.82 13.34 13.92 5,912,537 81,435,245 13.773 10.27 10.27 10.28 9.923 10.35 7,948,296 10.246 2.53%
2022-05-16 0 13.46 13.42 13.46 13.32 13.58 6,200,841 83,137,180 13.407 10.01 9.983 10.01 9.908 10.10 8,335,866 9.9734 0.60%
2022-05-13 0 13.38 13.36 13.38 13.32 13.58 4,084,088 54,827,431 13.425 9.953 9.938 9.953 9.908 10.10 5,490,289 9.9863 -0.15%
2022-05-12 0 13.40 13.40 13.42 13.26 13.56 3,168,912 42,394,449 13.378 9.968 9.968 9.983 9.864 10.09 4,260,007 9.9517 -1.18%
2022-05-11 0 13.56 13.54 13.56 13.26 13.64 20,203,063 271,469,502 13.437 10.09 10.07 10.09 9.864 10.15 27,159,225 9.9955 1.65%
2022-05-10 0 13.34 13.34 13.36 13.22 13.54 5,466,342 73,002,998 13.355 9.923 9.923 9.938 9.834 10.07 7,348,470 9.9344 -1.04%
2022-05-06 0 13.48 13.48 13.52 13.46 13.80 4,053,032 54,932,607 13.553 10.03 10.03 10.06 10.01 10.27 5,448,540 10.082 -3.02%
2022-05-05 0 13.90 13.88 13.90 13.84 14.50 4,020,375 56,344,685 14.015 10.34 10.32 10.34 10.30 10.79 5,404,639 10.425 -1.70%
2022-05-04 0 14.14 14.12 14.14 14.00 14.18 1,817,851 25,633,834 14.101 10.52 10.50 10.52 10.41 10.55 2,443,759 10.490 0.43%
2022-05-03 0 14.08 14.02 14.08 13.62 14.22 2,619,783 36,712,426 14.014 10.47 10.43 10.47 10.13 10.58 3,521,806 10.424 2.18%
2022-04-29 0 13.78 13.78 13.80 13.46 13.86 2,922,741 40,087,181 13.716 10.25 10.25 10.27 10.01 10.31 3,929,076 10.203 0.29%
2022-04-28 0 13.74 13.70 13.74 13.20 13.78 3,054,387 41,606,817 13.622 10.22 10.19 10.22 9.819 10.25 4,106,050 10.133 3.93%
2022-04-27 0 13.22 13.20 13.22 13.02 13.34 5,736,246 75,647,006 13.188 9.834 9.819 9.834 9.685 9.923 7,711,306 9.8099 -1.34%
2022-04-26 0 13.40 13.38 13.40 12.94 13.42 5,987,199 79,836,335 13.335 9.968 9.953 9.968 9.626 9.983 8,048,665 9.9192 1.21%
2022-04-25 0 13.24 13.22 13.24 12.96 13.54 8,086,300 107,067,449 13.241 9.849 9.834 9.849 9.641 10.07 10,870,512 9.8493 -3.07%
2022-04-22 0 13.66 13.66 13.68 13.36 13.96 6,510,635 88,883,520 13.652 10.16 10.16 10.18 9.938 10.38 8,752,326 10.155 -2.15%
2022-04-21 0 13.96 13.94 13.96 13.84 14.04 2,409,463 33,604,470 13.947 10.38 10.37 10.38 10.30 10.44 3,239,071 10.375 -0.43%
2022-04-20 0 14.02 14.00 14.02 13.86 14.38 2,808,501 39,391,388 14.026 10.43 10.41 10.43 10.31 10.70 3,775,502 10.433 0.14%
2022-04-19 0 14.00 14.00 14.04 13.84 14.14 1,992,000 27,872,604 13.992 10.41 10.41 10.44 10.30 10.52 2,677,870 10.408 -0.43%
2022-04-14 0 14.06 14.04 14.06 14.02 14.30 2,429,714 34,307,271 14.120 10.46 10.44 10.46 10.43 10.64 3,266,294 10.503 0.57%
2022-04-13 0 13.98 13.98 14.02 13.84 14.06 2,894,435 40,430,852 13.968 10.40 10.40 10.43 10.30 10.46 3,891,024 10.391 0.14%
2022-04-12 0 13.96 13.94 13.96 13.96 14.20 8,920,914 124,865,404 13.997 10.38 10.37 10.38 10.38 10.56 11,992,494 10.412 -0.99%
2022-04-11 0 14.10 14.08 14.10 14.02 14.52 4,561,269 64,455,317 14.131 10.49 10.47 10.49 10.43 10.80 6,131,770 10.512 -3.42%
2022-04-08 0 14.60 14.60 14.62 14.28 14.70 5,266,522 76,616,363 14.548 10.86 10.86 10.88 10.62 10.93 7,079,850 10.822 0.14%
2022-04-07 0 14.58 14.58 14.60 14.30 14.70 6,426,731 93,605,667 14.565 10.85 10.85 10.86 10.64 10.93 8,639,533 10.835 0.14%
2022-04-06 0 14.56 14.52 14.56 14.10 14.68 6,534,878 94,944,561 14.529 10.83 10.80 10.83 10.49 10.92 8,784,916 10.808 1.25%
2022-04-04 0 14.38 14.34 14.38 14.10 14.38 1,638,000 23,442,736 14.312 10.70 10.67 10.70 10.49 10.70 2,201,983 10.646 1.27%
2022-04-01 0 14.20 14.16 14.20 14.00 14.28 4,296,260 60,714,775 14.132 10.56 10.53 10.56 10.41 10.62 5,775,515 10.512 0.00%
2022-03-31 0 14.20 14.18 14.20 13.64 14.30 9,333,820 131,924,440 14.134 10.56 10.55 10.56 10.15 10.64 12,547,568 10.514 4.57%
2022-03-30 0 13.58 13.56 13.58 13.20 13.60 5,084,938 68,432,613 13.458 10.10 10.09 10.10 9.819 10.12 6,835,744 10.011 2.88%
2022-03-29 0 13.20 13.18 13.20 13.12 13.42 2,336,928 30,859,041 13.205 9.819 9.804 9.819 9.760 9.983 3,141,561 9.8228 -0.30%
2022-03-28 0 13.24 13.24 13.26 13.06 13.32 2,748,403 36,291,949 13.205 9.849 9.849 9.864 9.715 9.908 3,694,712 9.8227 0.30%
2022-03-25 0 13.20 13.12 13.20 13.00 13.50 3,426,016 45,454,182 13.267 9.819 9.760 9.819 9.670 10.04 4,605,635 9.8693 0.61%
2022-03-24 0 13.12 13.10 13.12 12.92 13.30 4,281,244 56,127,466 13.110 9.760 9.745 9.760 9.611 9.894 5,755,329 9.7523 -0.30%
2022-03-23 0 13.16 13.14 13.16 13.06 13.40 2,700,718 35,515,849 13.151 9.789 9.775 9.789 9.715 9.968 3,630,608 9.7823 -1.05%
2022-03-22 0 13.30 13.28 13.30 12.64 13.36 3,962,247 52,145,244 13.161 9.894 9.879 9.894 9.403 9.938 5,326,497 9.7898 0.76%
2022-03-21 0 13.20 13.18 13.20 13.12 13.66 3,274,325 43,519,978 13.291 9.819 9.804 9.819 9.760 10.16 4,401,715 9.8871 -1.79%
2022-03-18 0 13.44 13.42 13.44 13.04 13.60 14,903,491 200,447,944 13.450 9.998 9.983 9.998 9.700 10.12 20,034,945 10.005 1.20%
2022-03-17 0 13.28 13.26 13.28 12.94 13.32 6,391,481 84,196,364 13.173 9.879 9.864 9.879 9.626 9.908 8,592,146 9.7992 4.90%
2022-03-16 0 12.66 12.62 12.66 12.16 12.88 8,553,415 108,138,571 12.643 9.417 9.388 9.417 9.046 9.581 11,498,460 9.4046 3.60%
2022-03-15 0 12.22 12.20 12.22 12.12 12.82 9,900,218 122,797,821 12.404 9.090 9.075 9.090 9.016 9.536 13,308,984 9.2267 -4.98%
2022-03-14 0 12.86 12.86 12.88 12.80 13.80 10,815,624 140,940,151 13.031 9.566 9.566 9.581 9.522 10.27 14,539,576 9.6936 -6.81%
2022-03-11 0 13.80 13.80 13.82 13.52 14.22 3,988,846 54,919,693 13.768 10.27 10.27 10.28 10.06 10.58 5,362,254 10.242 -3.90%
2022-03-10 0 14.36 14.34 14.36 13.86 14.40 3,950,040 56,359,415 14.268 10.68 10.67 10.68 10.31 10.71 5,310,087 10.614 3.91%
2022-03-09 0 13.82 13.82 13.84 13.52 14.28 2,544,906 35,124,276 13.802 10.28 10.28 10.30 10.06 10.62 3,421,148 10.267 -1.43%
2022-03-08 0 14.02 14.02 14.04 13.70 14.38 5,197,272 73,155,428 14.076 10.43 10.43 10.44 10.19 10.70 6,986,756 10.471 1.30%
2022-03-07 0 13.84 13.82 13.84 13.60 14.20 5,584,180 77,116,378 13.810 10.30 10.28 10.30 10.12 10.56 7,506,881 10.273 -3.89%
2022-03-04 0 14.40 14.38 14.40 14.22 14.60 3,410,711 49,024,427 14.374 10.71 10.70 10.71 10.58 10.86 4,585,060 10.692 -2.17%
2022-03-03 0 14.72 14.72 14.74 14.58 14.90 2,016,627 29,748,977 14.752 10.95 10.95 10.96 10.85 11.08 2,710,976 10.974 0.96%
2022-03-02 0 14.58 14.56 14.58 14.48 14.90 2,929,578 42,909,362 14.647 10.85 10.83 10.85 10.77 11.08 3,938,268 10.895 -1.75%
2022-03-01 0 14.84 14.80 14.84 14.60 14.94 2,963,090 43,929,112 14.825 11.04 11.01 11.04 10.86 11.11 3,983,318 11.028 0.95%
2022-02-28 0 14.70 14.68 14.70 14.50 14.82 4,508,598 66,210,092 14.685 10.93 10.92 10.93 10.79 11.02 6,060,963 10.924 0.41%
2022-02-25 0 14.64 14.64 14.66 14.44 14.88 4,317,997 63,070,457 14.606 10.89 10.89 10.91 10.74 11.07 5,804,736 10.865 -0.68%
2022-02-24 0 14.74 14.74 14.76 14.64 15.52 5,499,418 82,248,771 14.956 10.96 10.96 10.98 10.89 11.54 7,392,935 11.125 -5.39%
2022-02-23 0 15.58 15.56 15.60 15.22 15.78 1,381,499 21,529,453 15.584 11.59 11.57 11.60 11.32 11.74 1,857,166 11.593 -0.89%
2022-02-22 0 15.72 15.68 15.72 15.50 15.78 3,488,389 54,466,305 15.614 11.69 11.66 11.69 11.53 11.74 4,689,484 11.615 -0.51%
2022-02-21 0 15.80 15.78 15.80 15.60 15.80 1,673,969 26,391,033 15.766 11.75 11.74 11.75 11.60 11.75 2,250,337 11.728 0.25%
2022-02-18 0 15.76 15.70 15.76 15.64 15.86 1,694,302 26,677,558 15.745 11.72 11.68 11.72 11.63 11.80 2,277,671 11.713 0.51%
2022-02-17 0 15.68 15.64 15.68 15.48 16.12 2,954,809 46,390,195 15.700 11.66 11.63 11.66 11.52 11.99 3,972,186 11.679 0.77%
2022-02-16 0 15.56 15.50 15.56 15.36 15.64 2,290,723 35,521,839 15.507 11.57 11.53 11.57 11.43 11.63 3,079,447 11.535 1.30%
2022-02-15 0 15.36 15.34 15.36 15.20 15.48 2,059,157 31,543,372 15.319 11.43 11.41 11.43 11.31 11.52 2,768,150 11.395 -1.29%
2022-02-14 0 15.56 15.54 15.56 15.44 16.10 2,922,469 45,604,779 15.605 11.57 11.56 11.57 11.49 11.98 3,928,711 11.608 -2.14%
2022-02-11 0 15.90 15.88 15.90 15.72 15.98 3,739,606 59,470,574 15.903 11.83 11.81 11.83 11.69 11.89 5,027,198 11.830 0.63%
2022-02-10 0 15.80 15.72 15.80 15.52 15.88 4,975,014 78,276,256 15.734 11.75 11.69 11.75 11.54 11.81 6,687,972 11.704 1.94%
2022-02-09 0 15.50 15.48 15.50 14.96 15.50 7,979,257 122,991,766 15.414 11.53 11.52 11.53 11.13 11.53 10,726,613 11.466 3.61%
2022-02-08 0 14.96 14.96 14.98 14.76 15.14 3,298,384 49,210,849 14.920 11.13 11.13 11.14 10.98 11.26 4,434,058 11.098 0.81%
2022-02-07 0 14.84 14.82 14.84 14.66 15.00 3,594,192 53,294,168 14.828 11.04 11.02 11.04 10.91 11.16 4,831,716 11.030 -0.13%
2022-02-04 0 14.86 14.82 14.86 14.40 14.98 2,905,042 43,025,843 14.811 11.05 11.02 11.05 10.71 11.14 3,905,283 11.017 3.48%
2022-01-31 0 14.36 14.36 14.38 14.14 14.72 2,298,586 33,001,088 14.357 10.68 10.68 10.70 10.52 10.95 3,090,017 10.680 -2.84%
2022-01-28 0 14.78 14.74 14.78 14.64 14.94 3,367,245 49,764,582 14.779 10.99 10.96 10.99 10.89 11.11 4,526,629 10.994 -0.14%
2022-01-27 0 14.80 14.78 14.80 14.60 14.82 2,638,311 38,921,016 14.752 11.01 10.99 11.01 10.86 11.02 3,546,714 10.974 0.41%
2022-01-26 0 14.74 14.74 14.78 14.54 14.84 3,307,694 48,699,498 14.723 10.96 10.96 10.99 10.82 11.04 4,446,573 10.952 0.41%
2022-01-25 0 14.68 14.66 14.68 14.60 15.16 5,182,708 76,456,323 14.752 10.92 10.91 10.92 10.86 11.28 6,967,178 10.974 -2.00%
2022-01-24 0 14.98 14.96 14.98 14.82 15.10 1,841,779 27,507,183 14.935 11.14 11.13 11.14 11.02 11.23 2,475,926 11.110 -0.53%
2022-01-21 0 15.06 15.02 15.06 14.92 15.16 4,003,438 60,177,924 15.032 11.20 11.17 11.20 11.10 11.28 5,381,871 11.182 0.13%
2022-01-20 0 15.04 15.02 15.04 14.90 15.20 4,141,667 62,333,703 15.050 11.19 11.17 11.19 11.08 11.31 5,567,694 11.196 -1.18%
2022-01-19 0 15.22 15.22 15.24 14.80 15.28 7,976,114 120,747,187 15.139 11.32 11.32 11.34 11.01 11.37 10,722,388 11.261 2.42%
2022-01-18 0 14.86 14.80 14.86 14.56 14.88 3,248,216 47,887,057 14.743 11.05 11.01 11.05 10.83 11.07 4,366,616 10.967 0.81%
2022-01-17 0 14.74 14.72 14.74 14.46 14.82 6,798,325 99,438,653 14.627 10.96 10.95 10.96 10.76 11.02 9,139,071 10.881 -0.94%
2022-01-14 0 14.88 14.86 14.88 14.44 14.88 4,868,891 71,611,768 14.708 11.07 11.05 11.07 10.74 11.07 6,545,310 10.941 1.50%
2022-01-13 0 14.66 14.58 14.66 14.20 14.84 4,545,801 65,982,951 14.515 10.91 10.85 10.91 10.56 11.04 6,110,976 10.797 -0.68%
2022-01-12 0 14.76 14.74 14.76 14.62 14.92 3,082,887 45,369,358 14.717 10.98 10.96 10.98 10.88 11.10 4,144,363 10.947 -0.81%
2022-01-11 0 14.88 14.86 14.88 14.34 14.98 4,635,445 68,709,216 14.823 11.07 11.05 11.07 10.67 11.14 6,231,485 11.026 2.34%
2022-01-10 0 14.54 14.52 14.54 14.30 14.68 2,717,944 39,385,995 14.491 10.82 10.80 10.82 10.64 10.92 3,653,765 10.780 -0.82%
2022-01-07 0 14.66 14.66 14.68 14.54 14.88 3,574,863 52,659,102 14.730 10.91 10.91 10.92 10.82 11.07 4,805,732 10.958 -1.08%
2022-01-06 0 14.82 14.76 14.82 14.48 14.88 3,852,964 56,717,326 14.720 11.02 10.98 11.02 10.77 11.07 5,179,587 10.950 0.54%
2022-01-05 0 14.74 14.72 14.74 14.72 15.10 6,401,748 95,404,477 14.903 10.96 10.95 10.96 10.95 11.23 8,605,948 11.086 -0.67%
2022-01-04 0 14.84 14.82 14.84 14.44 15.08 7,997,993 119,162,504 14.899 11.04 11.02 11.04 10.74 11.22 10,751,800 11.083 2.49%
2022-01-03 0 14.48 14.44 14.48 14.02 14.48 2,240,966 32,219,526 14.378 10.77 10.74 10.77 10.43 10.77 3,012,558 10.695 1.97%
2021-12-31 0 14.20 14.14 14.20 14.04 14.20 638,174 9,029,110 14.148 10.56 10.52 10.56 10.44 10.56 857,905 10.525 0.57%
2021-12-30 0 14.12 14.10 14.12 14.04 14.40 1,733,607 24,563,922 14.169 10.50 10.49 10.50 10.44 10.71 2,330,509 10.540 -0.70%
2021-12-29 0 14.22 14.20 14.22 14.02 14.22 1,437,382 20,330,577 14.144 10.58 10.56 10.58 10.43 10.58 1,932,290 10.521 1.14%
2021-12-28 0 14.06 14.06 14.08 13.98 14.48 8,364,566 118,254,317 14.138 10.46 10.46 10.47 10.40 10.77 11,244,588 10.517 -2.50%
2021-12-24 0 14.42 14.40 14.42 14.20 14.48 672,699 9,612,260 14.289 10.73 10.71 10.73 10.56 10.77 904,317 10.629 -0.14%
2021-12-23 0 14.44 14.42 14.44 14.06 14.46 4,199,704 60,209,941 14.337 10.74 10.73 10.74 10.46 10.76 5,645,713 10.665 1.83%
2021-12-22 0 14.18 14.16 14.18 13.98 14.22 3,682,116 51,986,160 14.119 10.55 10.53 10.55 10.40 10.58 4,949,914 10.502 -0.14%
2021-12-21 0 14.20 14.20 14.22 13.84 14.30 5,336,309 75,583,194 14.164 10.56 10.56 10.58 10.30 10.64 7,173,665 10.536 2.45%
2021-12-20 0 13.86 13.82 13.86 13.66 14.08 4,968,476 68,742,013 13.836 10.31 10.28 10.31 10.16 10.47 6,679,183 10.292 0.14%
2021-12-17 0 13.84 13.82 13.84 13.66 14.02 4,689,040 64,920,197 13.845 10.30 10.28 10.30 10.16 10.43 6,303,534 10.299 -0.57%
2021-12-16 0 13.92 13.92 13.94 13.56 14.04 3,868,603 53,706,437 13.883 10.35 10.35 10.37 10.09 10.44 5,200,610 10.327 0.72%
2021-12-15 0 13.82 13.82 13.84 13.58 13.92 2,427,431 33,515,066 13.807 10.28 10.28 10.30 10.10 10.35 3,263,225 10.271 0.44%
2021-12-14 0 13.76 13.74 13.76 13.60 13.98 3,783,092 52,105,379 13.773 10.24 10.22 10.24 10.12 10.40 5,085,657 10.246 -1.57%
2021-12-13 0 13.98 13.96 13.98 13.92 14.28 4,444,127 62,589,718 14.084 10.40 10.38 10.40 10.35 10.62 5,974,294 10.477 -0.85%
2021-12-10 0 14.10 14.08 14.10 13.96 14.44 3,813,768 53,855,197 14.121 10.49 10.47 10.49 10.38 10.74 5,126,895 10.504 -1.40%
2021-12-09 0 14.30 14.30 14.32 14.22 14.68 7,005,953 100,736,988 14.379 10.64 10.64 10.65 10.58 10.92 9,418,188 10.696 -1.11%
2021-12-08 0 14.46 14.46 14.48 14.10 14.60 7,916,117 113,289,822 14.311 10.76 10.76 10.77 10.49 10.86 10,641,733 10.646 -0.96%
2021-12-07 0 14.60 14.58 14.60 14.36 14.92 11,888,278 174,124,462 14.647 10.86 10.85 10.86 10.68 11.10 15,981,557 10.895 1.25%
2021-12-06 0 14.42 14.42 14.44 13.96 14.70 16,021,982 230,185,036 14.367 10.73 10.73 10.74 10.38 10.93 21,538,546 10.687 1.26%
2021-12-03 0 14.24 14.22 14.24 12.50 14.50 39,615,618 552,505,272 13.947 10.59 10.58 10.59 9.298 10.79 53,255,760 10.375 17.11%
2021-12-02 0 12.16 12.12 12.16 11.86 12.20 4,445,879 53,856,776 12.114 9.046 9.016 9.046 8.822 9.075 5,976,649 9.0112 1.50%
2021-12-01 0 11.98 11.98 12.02 11.52 12.08 2,412,434 28,817,255 11.945 8.912 8.912 8.941 8.569 8.986 3,243,065 8.8858 -0.33%
2021-11-30 0 12.02 12.02 12.04 11.96 12.34 7,331,919 88,598,897 12.084 8.941 8.941 8.956 8.897 9.179 9,856,388 8.9890 -0.66%
2021-11-29 0 12.10 12.10 12.12 11.84 12.16 2,270,390 27,372,190 12.056 9.001 9.001 9.016 8.807 9.046 3,052,113 8.9683 0.83%
2021-11-26 0 12.00 11.96 12.00 11.94 12.26 1,734,265 20,850,516 12.023 8.926 8.897 8.926 8.882 9.120 2,331,394 8.9434 -2.76%
2021-11-25 0 12.34 12.22 12.34 11.86 12.34 2,992,119 36,593,431 12.230 9.179 9.090 9.179 8.822 9.179 4,022,342 9.0975 2.32%
2021-11-24 0 12.06 11.98 12.06 11.92 12.10 4,963,655 59,701,033 12.028 8.971 8.912 8.971 8.867 9.001 6,672,702 8.9471 0.00%
2021-11-23 0 12.06 12.04 12.06 11.78 12.16 4,358,534 52,084,765 11.950 8.971 8.956 8.971 8.763 9.046 5,859,231 8.8894 1.86%
2021-11-22 0 11.84 11.82 11.84 11.72 12.00 2,879,247 34,061,066 11.830 8.807 8.793 8.807 8.718 8.926 3,870,607 8.7999 -1.33%
2021-11-19 0 12.00 12.00 12.02 11.80 12.10 1,637,384 19,630,343 11.989 8.926 8.926 8.941 8.778 9.001 2,201,155 8.9182 0.33%
2021-11-18 0 11.96 11.94 11.96 11.92 12.10 10,571,667 126,548,110 11.970 8.897 8.882 8.897 8.867 9.001 14,211,621 8.9046 -1.97%
2021-11-17 0 12.20 12.16 12.20 12.10 12.34 1,172,207 14,269,796 12.173 9.075 9.046 9.075 9.001 9.179 1,575,812 9.0555 -0.81%
2021-11-16 0 12.30 12.26 12.30 12.12 12.30 2,702,418 33,140,102 12.263 9.150 9.120 9.150 9.016 9.150 3,632,894 9.1222 -0.16%
2021-11-15 0 12.32 12.26 12.32 12.06 12.36 4,059,735 49,754,769 12.256 9.165 9.120 9.165 8.971 9.194 5,457,551 9.1167 1.15%
2021-11-12 0 12.18 12.10 12.18 12.00 12.22 3,105,339 37,656,461 12.126 9.060 9.001 9.060 8.926 9.090 4,174,545 9.0205 2.18%
2021-11-11 0 11.92 11.90 11.92 11.86 12.08 1,492,889 17,829,200 11.943 8.867 8.852 8.867 8.822 8.986 2,006,909 8.8839 -0.33%
2021-11-10 0 11.96 11.96 11.98 11.86 12.12 1,417,396 16,951,545 11.960 8.897 8.897 8.912 8.822 9.016 1,905,423 8.8965 -1.81%
2021-11-09 0 12.18 12.16 12.18 11.72 12.20 4,604,891 55,254,346 11.999 9.060 9.046 9.060 8.718 9.075 6,190,411 8.9258 2.70%
2021-11-08 0 11.86 11.84 11.86 11.58 11.92 4,201,018 49,569,439 11.799 8.822 8.807 8.822 8.614 8.867 5,647,480 8.7773 -1.00%
2021-11-05 0 11.98 11.98 12.00 11.92 12.32 2,654,108 31,948,371 12.037 8.912 8.912 8.926 8.867 9.165 3,567,950 8.9543 -2.60%
2021-11-04 0 12.30 12.28 12.30 12.20 12.54 4,790,979 58,909,588 12.296 9.150 9.135 9.150 9.075 9.328 6,440,572 9.1466 -1.76%
2021-11-03 0 12.52 12.50 12.52 12.44 12.80 1,892,556 23,802,660 12.577 9.313 9.298 9.313 9.254 9.522 2,544,186 9.3557 -0.63%
2021-11-02 0 12.60 12.60 12.62 12.52 13.00 4,933,284 62,847,116 12.739 9.373 9.373 9.388 9.313 9.670 6,631,874 9.4765 -2.93%
2021-11-01 0 12.98 12.96 12.98 12.78 12.98 1,705,883 22,014,810 12.905 9.655 9.641 9.655 9.507 9.655 2,293,239 9.5999 -0.15%
2021-10-29 0 13.00 12.96 13.02 12.84 13.04 3,094,462 40,102,664 12.959 9.670 9.641 9.685 9.551 9.700 4,159,923 9.6402 0.46%
2021-10-28 0 12.94 12.92 12.94 12.86 13.10 2,187,304 28,306,720 12.941 9.626 9.611 9.626 9.566 9.745 2,940,420 9.6268 -0.92%
2021-10-27 0 13.06 13.06 13.08 12.90 13.08 3,017,445 39,278,776 13.017 9.715 9.715 9.730 9.596 9.730 4,056,388 9.6832 -0.46%
2021-10-26 0 13.12 13.00 13.12 12.96 13.20 2,718,933 35,536,593 13.070 9.760 9.670 9.760 9.641 9.819 3,655,095 9.7225 0.31%
2021-10-25 0 13.08 13.08 13.12 12.98 13.28 1,072,599 14,081,996 13.129 9.730 9.730 9.760 9.655 9.879 1,441,908 9.7662 -0.61%
2021-10-22 0 13.16 13.16 13.18 13.10 13.46 4,568,286 60,392,018 13.220 9.789 9.789 9.804 9.745 10.01 6,141,203 9.8339 -1.35%
2021-10-21 0 13.34 13.32 13.34 13.22 13.84 7,750,406 104,065,068 13.427 9.923 9.908 9.923 9.834 10.30 10,418,966 9.9880 1.52%
2021-10-20 0 13.14 13.14 13.16 13.12 13.50 2,329,992 30,841,794 13.237 9.775 9.775 9.789 9.760 10.04 3,132,237 9.8466 -2.38%
2021-10-19 0 13.46 13.44 13.46 13.30 13.50 2,873,844 38,612,578 13.436 10.01 9.998 10.01 9.894 10.04 3,863,344 9.9946 1.51%
2021-10-18 0 13.26 13.26 13.28 13.02 13.36 1,769,384 23,378,293 13.213 9.864 9.864 9.879 9.685 9.938 2,378,605 9.8286 0.45%
2021-10-15 0 13.20 13.20 13.22 12.80 13.20 4,278,287 55,903,491 13.067 9.819 9.819 9.834 9.522 9.819 5,751,354 9.7201 1.23%
2021-10-12 0 13.04 13.02 13.04 12.90 13.44 4,799,512 62,745,483 13.073 9.700 9.685 9.700 9.596 9.998 6,452,043 9.7249 -1.21%
2021-10-11 0 13.20 13.18 13.20 13.14 14.10 5,972,729 80,390,719 13.460 9.819 9.804 9.819 9.775 10.49 8,029,213 10.012 -2.65%
2021-10-08 0 13.56 13.54 13.56 13.26 13.62 6,788,169 91,615,902 13.496 10.09 10.07 10.09 9.864 10.13 9,125,419 10.040 2.42%
2021-10-07 0 13.24 13.24 13.26 13.14 13.70 3,738,335 49,939,713 13.359 9.849 9.849 9.864 9.775 10.19 5,025,489 9.9373 -1.05%
2021-10-06 0 13.38 13.34 13.38 13.14 13.50 3,854,015 51,286,081 13.307 9.953 9.923 9.953 9.775 10.04 5,180,999 9.8989 0.90%
2021-10-05 0 13.26 13.22 13.26 12.92 13.28 2,446,620 32,077,252 13.111 9.864 9.834 9.864 9.611 9.879 3,289,021 9.7528 1.22%
2021-10-04 0 13.10 13.04 13.10 12.96 13.42 3,612,767 47,514,177 13.152 9.745 9.700 9.745 9.641 9.983 4,856,687 9.7832 -1.95%
2021-09-30 0 13.36 13.32 13.36 13.12 13.46 6,573,923 87,490,754 13.309 9.938 9.908 9.938 9.760 10.01 8,837,405 9.9001 1.21%
2021-09-29 0 13.20 13.16 13.20 13.06 13.54 4,757,580 63,149,773 13.274 9.819 9.789 9.819 9.715 10.07 6,395,673 9.8738 0.00%
2021-09-28 0 13.20 13.18 13.22 12.84 13.28 4,379,350 57,225,118 13.067 9.819 9.804 9.834 9.551 9.879 5,887,214 9.7202 2.80%
2021-09-27 0 12.84 12.82 12.84 12.62 13.24 3,774,941 48,468,050 12.839 9.551 9.536 9.551 9.388 9.849 5,074,699 9.5509 -2.28%
2021-09-24 0 13.14 13.10 13.14 13.02 13.58 4,167,126 55,150,924 13.235 9.775 9.745 9.775 9.685 10.10 5,601,918 9.8450 -0.76%
2021-09-23 0 13.46 13.46 13.48 13.04 13.58 6,953,684 93,425,005 13.435 9.849 9.849 9.864 9.542 9.937 9,503,250 9.8308 3.22%
2021-09-21 0 13.04 13.02 13.04 12.68 13.14 3,035,922 39,277,154 12.937 9.542 9.527 9.542 9.278 9.615 4,149,042 9.4666 1.40%
2021-09-20 0 12.86 12.80 12.88 12.48 13.20 2,855,933 36,279,573 12.703 9.410 9.366 9.425 9.132 9.659 3,903,060 9.2952 -2.43%
2021-09-17 0 13.18 13.16 13.18 12.82 13.56 6,449,181 85,469,653 13.253 9.644 9.629 9.644 9.381 9.922 8,813,772 9.6973 -0.15%
2021-09-16 0 13.20 13.18 13.20 12.72 13.20 6,536,527 85,002,961 13.004 9.659 9.644 9.659 9.307 9.659 8,933,143 9.5155 2.80%
2021-09-15 0 12.84 12.80 12.84 12.76 13.24 6,097,687 78,716,426 12.909 9.395 9.366 9.395 9.337 9.688 8,333,402 9.4459 -3.02%
2021-09-14 0 13.24 13.20 13.24 13.08 13.50 3,665,924 48,527,796 13.238 9.688 9.659 9.688 9.571 9.878 5,010,034 9.6861 -0.45%
2021-09-13 0 13.30 13.26 13.30 13.14 13.40 2,394,951 31,796,514 13.276 9.732 9.703 9.732 9.615 9.805 3,273,059 9.7146 -0.75%
2021-09-10 0 13.40 13.36 13.40 12.78 13.62 9,526,618 126,887,131 13.319 9.805 9.776 9.805 9.351 9.966 13,019,550 9.7459 0.75%
2021-09-09 0 13.30 13.28 13.30 13.10 13.36 6,411,497 85,097,109 13.273 9.732 9.717 9.732 9.585 9.776 8,762,271 9.7118 -0.30%
2021-09-08 0 13.34 13.30 13.34 13.08 13.34 4,648,881 61,709,918 13.274 9.761 9.732 9.761 9.571 9.761 6,353,392 9.7129 0.30%
2021-09-07 0 13.30 13.28 13.30 13.00 13.30 4,899,278 64,636,252 13.193 9.732 9.717 9.732 9.512 9.732 6,695,597 9.6535 2.47%
2021-09-06 0 12.98 12.98 13.00 12.74 13.56 7,420,195 96,614,376 13.020 9.498 9.498 9.512 9.322 9.922 10,140,808 9.5273 -4.28%
2021-09-03 0 13.56 13.54 13.56 13.38 13.70 5,461,913 73,929,343 13.535 9.922 9.907 9.922 9.790 10.02 7,464,522 9.9041 0.00%
2021-09-02 0 13.56 13.56 13.58 13.42 13.80 10,970,613 149,608,323 13.637 9.922 9.922 9.937 9.820 10.10 14,992,985 9.9786 0.44%
2021-09-01 0 13.50 13.48 13.50 13.14 13.96 13,925,457 189,690,876 13.622 9.878 9.864 9.878 9.615 10.21 19,031,222 9.9674 3.05%
2021-08-31 0 13.10 13.08 13.10 12.08 13.10 15,188,738 194,951,658 12.835 9.585 9.571 9.585 8.839 9.585 20,757,685 9.3918 9.17%
2021-08-30 0 12.00 11.96 12.00 11.50 12.00 3,551,517 42,265,692 11.901 8.781 8.751 8.781 8.415 8.781 4,853,680 8.7080 2.56%
2021-08-27 0 11.70 11.70 11.72 11.66 11.80 975,777 11,428,612 11.712 8.561 8.561 8.576 8.532 8.634 1,333,545 8.5701 0.34%
2021-08-26 0 11.66 11.64 11.66 11.60 11.80 1,394,621 16,321,343 11.703 8.532 8.517 8.532 8.488 8.634 1,905,958 8.5633 -0.85%
2021-08-25 0 11.76 11.72 11.76 11.18 11.76 4,462,492 51,568,681 11.556 8.605 8.576 8.605 8.181 8.605 6,098,664 8.4557 4.81%
2021-08-24 0 11.22 11.20 11.22 10.82 11.22 2,671,697 29,631,129 11.091 8.210 8.195 8.210 7.917 8.210 3,651,274 8.1153 4.08%
2021-08-23 0 10.78 10.74 10.78 10.58 10.86 1,693,314 18,234,070 10.768 7.888 7.859 7.888 7.742 7.946 2,314,167 7.8793 2.47%
2021-08-20 0 10.52 10.50 10.52 10.38 10.90 3,685,970 38,880,330 10.548 7.698 7.683 7.698 7.595 7.976 5,037,430 7.7183 -3.31%
2021-08-19 0 10.88 10.86 10.88 10.84 11.14 1,655,004 18,097,373 10.935 7.961 7.946 7.961 7.932 8.151 2,261,811 8.0013 -2.68%
2021-08-18 0 11.18 11.14 11.18 11.00 11.20 1,340,645 14,948,920 11.151 8.181 8.151 8.181 8.049 8.195 1,832,192 8.1590 1.27%
2021-08-17 0 11.04 11.02 11.04 10.96 11.40 2,340,348 25,986,953 11.104 8.078 8.064 8.078 8.020 8.342 3,198,436 8.1249 -2.82%
2021-08-16 0 11.36 11.34 11.36 11.24 11.48 2,395,979 27,192,465 11.349 8.312 8.298 8.312 8.224 8.400 3,274,464 8.3044 0.71%
2021-08-13 0 11.28 11.26 11.28 11.24 11.46 1,493,459 16,888,214 11.308 8.254 8.239 8.254 8.224 8.385 2,041,035 8.2743 -0.70%
2021-08-12 0 11.36 11.32 11.36 11.30 11.42 986,624 11,201,732 11.354 8.312 8.283 8.312 8.268 8.356 1,348,369 8.3076 0.18%
2021-08-11 0 11.34 11.32 11.34 11.26 11.42 1,278,818 14,512,158 11.348 8.298 8.283 8.298 8.239 8.356 1,747,696 8.3036 0.35%
2021-08-10 0 11.30 11.26 11.30 11.12 11.30 1,139,121 12,772,853 11.213 8.268 8.239 8.268 8.137 8.268 1,556,779 8.2047 0.36%
2021-08-09 0 11.26 11.22 11.26 11.12 11.30 849,596 9,543,149 11.233 8.239 8.210 8.239 8.137 8.268 1,161,100 8.2191 -0.18%
2021-08-06 0 11.28 11.28 11.32 11.14 11.36 1,713,271 19,290,702 11.260 8.254 8.254 8.283 8.151 8.312 2,341,441 8.2388 0.18%
2021-08-05 0 11.26 11.26 11.28 11.24 11.44 2,321,087 26,309,388 11.335 8.239 8.239 8.254 8.224 8.371 3,172,113 8.2940 -1.23%
2021-08-04 0 11.40 11.36 11.40 11.32 11.54 2,819,887 32,167,129 11.407 8.342 8.312 8.342 8.283 8.444 3,853,798 8.3469 0.00%
2021-08-03 0 11.40 11.38 11.40 11.22 11.44 4,882,187 55,404,614 11.348 8.342 8.327 8.342 8.210 8.371 6,672,240 8.3038 0.00%
2021-08-02 0 11.40 11.38 11.40 10.76 11.40 6,483,207 72,903,508 11.245 8.342 8.327 8.342 7.873 8.342 8,860,273 8.2281 5.36%
2021-07-30 0 10.82 10.82 10.84 10.78 11.12 4,698,800 51,092,367 10.873 7.917 7.917 7.932 7.888 8.137 6,421,614 7.9563 -2.35%
2021-07-29 0 11.08 11.06 11.08 10.94 11.22 2,968,993 32,874,638 11.073 8.107 8.093 8.107 8.005 8.210 4,057,574 8.1020 1.47%
2021-07-28 0 10.92 10.90 10.92 10.80 11.18 3,476,828 38,040,807 10.941 7.990 7.976 7.990 7.903 8.181 4,751,606 8.0059 -0.18%
2021-07-27 0 10.94 10.92 10.94 10.84 11.56 6,076,210 67,847,862 11.166 8.005 7.990 8.005 7.932 8.459 8,304,051 8.1705 -2.50%
2021-07-26 0 11.22 11.22 11.24 11.20 11.50 5,128,928 57,994,113 11.307 8.210 8.210 8.224 8.195 8.415 7,009,448 8.2737 -1.92%
2021-07-23 0 11.44 11.44 11.46 11.42 11.60 1,486,875 17,076,859 11.485 8.371 8.371 8.385 8.356 8.488 2,032,037 8.4038 0.00%
2021-07-22 0 11.44 11.44 11.46 11.36 11.58 1,756,407 20,083,678 11.435 8.371 8.371 8.385 8.312 8.473 2,400,393 8.3668 0.35%
2021-07-21 0 11.40 11.40 11.42 11.38 11.54 1,519,687 17,406,814 11.454 8.342 8.342 8.356 8.327 8.444 2,076,880 8.3812 0.18%
2021-07-20 0 11.38 11.38 11.40 11.30 11.58 2,628,737 29,972,930 11.402 8.327 8.327 8.342 8.268 8.473 3,592,563 8.3430 -1.56%
2021-07-19 0 11.56 11.56 11.58 11.52 11.96 2,741,691 32,079,154 11.700 8.459 8.459 8.473 8.429 8.751 3,746,931 8.5614 -3.18%
2021-07-16 0 11.94 11.92 11.94 11.84 12.06 2,595,519 31,020,076 11.951 8.737 8.722 8.737 8.664 8.824 3,547,165 8.7450 -0.83%
2021-07-15 0 12.04 12.02 12.04 11.68 12.06 7,590,660 90,696,482 11.948 8.810 8.795 8.810 8.546 8.824 10,373,774 8.7429 4.88%
2021-07-14 0 11.48 11.48 11.50 11.46 11.78 2,090,485 24,121,966 11.539 8.400 8.400 8.415 8.385 8.620 2,856,961 8.4432 -1.71%
2021-07-13 0 11.68 11.68 11.70 11.68 11.86 3,596,136 42,247,019 11.748 8.546 8.546 8.561 8.546 8.678 4,914,658 8.5961 0.34%
2021-07-12 0 11.64 11.62 11.64 11.50 11.68 3,971,833 46,095,268 11.606 8.517 8.503 8.517 8.415 8.546 5,428,105 8.4920 1.39%
2021-07-09 0 11.48 11.46 11.48 11.30 11.52 4,187,859 47,937,614 11.447 8.400 8.385 8.400 8.268 8.429 5,723,336 8.3758 0.35%
2021-07-08 0 11.44 11.40 11.44 11.26 11.76 7,913,421 90,626,247 11.452 8.371 8.342 8.371 8.239 8.605 10,814,875 8.3798 -0.52%
2021-07-07 0 11.50 11.48 11.50 11.28 11.50 3,104,414 35,442,707 11.417 8.415 8.400 8.415 8.254 8.415 4,242,647 8.3539 1.23%
2021-07-06 0 11.36 11.36 11.38 11.22 11.42 3,597,745 40,704,155 11.314 8.312 8.312 8.327 8.210 8.356 4,916,857 8.2785 0.89%
2021-07-05 0 11.26 11.24 11.26 11.24 11.42 2,063,156 23,266,985 11.277 8.239 8.224 8.239 8.224 8.356 2,819,612 8.2518 -1.23%
2021-07-02 0 11.40 11.40 11.42 11.24 11.52 4,824,498 54,980,846 11.396 8.342 8.342 8.356 8.224 8.429 6,593,399 8.3388 0.53%
2021-06-30 0 11.34 11.32 11.34 11.16 11.38 2,998,560 33,872,639 11.296 8.298 8.283 8.298 8.166 8.327 4,097,981 8.2657 0.53%
2021-06-29 0 11.28 11.28 11.30 11.20 11.48 1,894,405 21,396,258 11.294 8.254 8.254 8.268 8.195 8.400 2,588,988 8.2643 -0.53%
2021-06-28 0 11.34 11.32 11.34 11.34 11.54 766,177 8,721,214 11.383 8.298 8.283 8.298 8.298 8.444 1,047,096 8.3290 0.00%
2021-06-25 0 11.34 11.34 11.38 11.26 11.50 2,322,511 26,417,995 11.375 8.298 8.298 8.327 8.239 8.415 3,174,059 8.3231 0.35%
2021-06-24 0 11.30 11.28 11.30 11.22 11.58 3,408,647 38,586,753 11.320 8.268 8.254 8.268 8.210 8.473 4,658,427 8.2832 -1.05%
2021-06-23 0 11.42 11.40 11.42 11.28 11.58 3,098,824 35,367,536 11.413 8.356 8.342 8.356 8.254 8.473 4,235,007 8.3512 1.42%
2021-06-22 0 11.26 11.26 11.32 11.26 11.54 2,881,744 32,750,011 11.365 8.239 8.239 8.283 8.239 8.444 3,938,335 8.3157 -1.57%
2021-06-21 0 11.44 11.44 11.46 11.10 11.52 3,257,148 37,111,106 11.394 8.371 8.371 8.385 8.122 8.429 4,451,380 8.3370 1.96%
2021-06-18 0 11.22 11.22 11.24 11.22 11.42 8,040,154 90,601,395 11.269 8.210 8.210 8.224 8.210 8.356 10,988,074 8.2454 -1.75%
2021-06-17 0 11.42 11.42 11.44 11.28 11.58 2,977,280 34,047,051 11.436 8.356 8.356 8.371 8.254 8.473 4,068,899 8.3676 -0.17%
2021-06-16 0 11.44 11.42 11.44 11.12 11.58 5,510,664 62,929,160 11.420 8.371 8.356 8.371 8.137 8.473 7,531,148 8.3559 1.96%
2021-06-15 0 11.22 11.20 11.22 11.10 11.64 8,352,716 94,389,742 11.300 8.210 8.195 8.210 8.122 8.517 11,415,237 8.2687 -4.43%
2021-06-11 0 11.74 11.70 11.74 11.68 11.82 3,129,512 36,733,415 11.738 8.590 8.561 8.590 8.546 8.649 4,276,947 8.5887 0.69%
2021-06-10 0 11.66 11.64 11.66 11.50 11.84 6,482,778 75,750,059 11.685 8.532 8.517 8.532 8.415 8.664 8,859,687 8.5500 1.39%
2021-06-09 0 11.50 11.50 11.52 11.40 11.68 6,619,936 76,286,310 11.524 8.415 8.415 8.429 8.342 8.546 9,047,134 8.4321 -1.37%
2021-06-08 0 11.66 11.62 11.66 11.56 12.20 7,905,526 92,923,923 11.754 8.532 8.503 8.532 8.459 8.927 10,804,085 8.6008 -3.08%
2021-06-07 0 12.54 12.54 12.56 12.44 12.62 3,535,186 44,331,753 12.540 8.803 8.803 8.817 8.732 8.859 5,036,182 8.8027 -0.16%
2021-06-04 0 12.56 12.50 12.56 12.40 12.66 3,709,365 46,445,407 12.521 8.817 8.774 8.817 8.704 8.887 5,284,315 8.7893 -0.48%
2021-06-03 0 12.62 12.60 12.62 12.56 12.78 1,577,210 19,948,449 12.648 8.859 8.845 8.859 8.817 8.971 2,246,874 8.8783 -0.32%
2021-06-02 0 12.66 12.64 12.66 12.42 12.86 2,229,672 28,298,103 12.692 8.887 8.873 8.887 8.718 9.027 3,176,363 8.9090 0.64%
2021-06-01 0 12.58 12.56 12.58 12.50 12.64 1,321,291 16,606,152 12.568 8.831 8.817 8.831 8.774 8.873 1,882,295 8.8223 -0.32%
2021-05-31 0 12.62 12.62 12.64 12.60 13.00 1,968,922 24,997,620 12.696 8.859 8.859 8.873 8.845 9.125 2,804,902 8.9121 -1.56%
2021-05-28 0 12.82 12.80 12.82 12.76 12.94 1,885,240 24,243,561 12.860 8.999 8.985 8.999 8.957 9.083 2,685,689 9.0269 -0.31%
2021-05-27 0 12.86 12.80 12.86 12.68 12.96 6,212,810 79,812,307 12.846 9.027 8.985 9.027 8.901 9.097 8,850,692 9.0176 1.10%
2021-05-26 0 12.72 12.70 12.72 12.62 13.14 2,684,984 34,321,776 12.783 8.929 8.915 8.929 8.859 9.224 3,824,995 8.9730 -1.70%
2021-05-25 0 12.94 12.88 12.94 12.64 12.96 3,473,723 44,682,487 12.863 9.083 9.041 9.083 8.873 9.097 4,948,622 9.0293 1.09%
2021-05-24 0 12.80 12.78 12.80 12.54 12.90 1,361,878 17,329,111 12.724 8.985 8.971 8.985 8.803 9.055 1,940,114 8.9320 0.95%
2021-05-21 0 12.68 12.66 12.68 12.42 12.74 1,299,151 16,398,879 12.623 8.901 8.887 8.901 8.718 8.943 1,850,754 8.8606 1.12%
2021-05-20 0 12.54 12.52 12.54 12.50 12.88 3,223,225 40,736,996 12.639 8.803 8.789 8.803 8.774 9.041 4,591,766 8.8717 -2.64%
2021-05-18 0 12.88 12.86 12.88 12.38 12.96 3,691,984 47,236,824 12.794 9.041 9.027 9.041 8.690 9.097 5,259,554 8.9811 4.04%
2021-05-17 0 12.38 12.38 12.40 12.34 12.52 4,639,295 57,573,374 12.410 8.690 8.690 8.704 8.662 8.789 6,609,082 8.7113 -0.80%
2021-05-14 0 12.48 12.48 12.50 12.32 12.50 1,667,031 20,694,041 12.414 8.760 8.760 8.774 8.648 8.774 2,374,832 8.7139 0.81%
2021-05-13 0 12.38 12.38 12.42 12.38 12.70 2,058,799 25,706,124 12.486 8.690 8.690 8.718 8.690 8.915 2,932,939 8.7646 -2.06%
2021-05-12 0 12.64 12.56 12.64 12.40 12.66 3,606,248 45,299,845 12.561 8.873 8.817 8.873 8.704 8.887 5,137,416 8.8176 -1.10%
2021-05-11 0 12.78 12.76 12.78 12.58 12.84 3,116,761 39,622,959 12.713 8.971 8.957 8.971 8.831 9.013 4,440,099 8.9239 -1.54%
2021-05-10 0 12.98 12.98 13.00 12.86 13.28 3,119,663 40,548,166 12.998 9.111 9.111 9.125 9.027 9.322 4,444,233 9.1238 -0.92%
2021-05-07 0 13.10 13.08 13.10 12.82 13.32 7,556,485 99,365,918 13.150 9.196 9.182 9.196 8.999 9.350 10,764,874 9.2306 1.71%
2021-05-06 0 12.88 12.88 12.90 12.50 12.96 3,971,233 50,679,955 12.762 9.041 9.041 9.055 8.774 9.097 5,657,369 8.9582 2.22%
2021-05-05 0 12.60 12.58 12.60 12.50 12.74 2,670,303 33,746,892 12.638 8.845 8.831 8.845 8.774 8.943 3,804,080 8.8712 0.00%
2021-05-04 0 12.60 12.56 12.60 12.46 12.64 3,371,824 42,302,728 12.546 8.845 8.817 8.845 8.746 8.873 4,803,458 8.8067 0.80%
2021-05-03 0 12.50 12.50 12.56 12.20 12.60 4,346,626 54,143,410 12.456 8.774 8.774 8.817 8.564 8.845 6,192,149 8.7439 0.32%
2021-04-30 0 12.46 12.46 12.48 12.40 12.62 4,033,382 50,280,527 12.466 8.746 8.746 8.760 8.704 8.859 5,745,906 8.7507 -1.42%
2021-04-29 0 12.64 12.62 12.64 12.44 12.76 2,186,242 27,704,246 12.672 8.873 8.859 8.873 8.732 8.957 3,114,493 8.8953 0.80%
2021-04-28 0 12.54 12.50 12.54 12.48 12.68 2,492,490 31,259,029 12.541 8.803 8.774 8.803 8.760 8.901 3,550,770 8.8035 -1.10%
2021-04-27 0 12.68 12.66 12.68 12.56 12.86 2,685,595 34,103,049 12.699 8.901 8.887 8.901 8.817 9.027 3,825,865 8.9138 0.00%
2021-04-26 0 12.68 12.66 12.68 12.46 12.76 3,698,277 46,866,990 12.673 8.901 8.887 8.901 8.746 8.957 5,268,519 8.8957 1.77%
2021-04-23 0 12.46 12.44 12.46 12.38 12.56 3,218,558 40,061,672 12.447 8.746 8.732 8.746 8.690 8.817 4,585,118 8.7373 -0.80%
2021-04-22 0 12.56 12.54 12.56 12.38 12.70 3,631,644 45,487,657 12.525 8.817 8.803 8.817 8.690 8.915 5,173,595 8.7923 -0.48%
2021-04-21 0 12.62 12.62 12.66 12.62 12.82 2,109,070 26,754,053 12.685 8.859 8.859 8.887 8.859 8.999 3,004,555 8.9045 -2.32%
2021-04-20 0 12.92 12.86 12.92 12.58 12.92 3,011,513 38,652,530 12.835 9.069 9.027 9.069 8.831 9.069 4,290,164 9.0096 0.78%
2021-04-19 0 12.82 12.80 12.82 12.74 13.22 4,594,318 59,312,005 12.910 8.999 8.985 8.999 8.943 9.280 6,545,008 9.0622 0.00%
2021-04-16 0 12.82 12.80 12.82 12.56 12.84 5,498,309 70,111,289 12.751 8.999 8.985 8.999 8.817 9.013 7,832,822 8.9510 2.07%
2021-04-15 0 12.56 12.50 12.56 12.48 12.68 3,852,766 48,373,384 12.555 8.817 8.774 8.817 8.760 8.901 5,488,602 8.8134 0.16%
2021-04-14 0 12.54 12.52 12.54 12.48 12.74 2,397,961 30,214,420 12.600 8.803 8.789 8.803 8.760 8.943 3,416,105 8.8447 0.64%
2021-04-13 0 12.46 12.42 12.46 12.38 12.80 4,159,943 52,373,875 12.590 8.746 8.718 8.746 8.690 8.985 5,926,203 8.8377 -0.32%
2021-04-12 0 12.50 12.44 12.50 12.30 12.62 3,491,900 43,518,202 12.463 8.774 8.732 8.774 8.634 8.859 4,974,517 8.7482 -0.48%
2021-04-09 0 12.56 12.48 12.56 12.38 12.74 2,782,212 34,848,704 12.526 8.817 8.760 8.817 8.690 8.943 3,963,504 8.7924 -0.32%
2021-04-08 0 12.60 12.56 12.60 12.46 12.86 3,894,190 49,281,677 12.655 8.845 8.817 8.845 8.746 9.027 5,547,614 8.8834 -0.16%
2021-04-07 0 12.62 12.58 12.62 12.24 12.64 6,225,836 78,059,621 12.538 8.859 8.831 8.859 8.592 8.873 8,869,248 8.8012 3.61%
2021-04-01 0 12.18 12.14 12.18 11.96 12.20 5,093,205 61,617,226 12.098 8.550 8.522 8.550 8.395 8.564 7,255,716 8.4922 2.18%
2021-03-31 0 11.92 11.90 11.92 11.66 11.96 9,751,312 115,524,931 11.847 8.367 8.353 8.367 8.185 8.395 13,891,597 8.3162 1.53%
2021-03-30 0 11.74 11.72 11.74 11.64 12.06 6,116,597 72,157,177 11.797 8.241 8.227 8.241 8.171 8.466 8,713,628 8.2810 -1.18%
2021-03-29 0 11.88 11.86 11.88 11.58 11.98 3,400,132 40,278,185 11.846 8.339 8.325 8.339 8.129 8.409 4,843,786 8.3154 1.71%
2021-03-26 0 11.68 11.68 11.70 11.58 11.86 2,912,114 33,978,757 11.668 8.199 8.199 8.213 8.129 8.325 4,148,561 8.1905 1.74%
2021-03-25 0 11.48 11.46 11.48 11.22 11.62 7,016,295 80,294,724 11.444 8.058 8.044 8.058 7.876 8.157 9,995,326 8.0332 0.35%
2021-03-24 0 11.44 11.44 11.46 11.36 11.96 12,057,891 139,223,646 11.546 8.030 8.030 8.044 7.974 8.395 17,177,521 8.1050 -4.51%
2021-03-23 0 11.98 11.98 12.00 11.92 12.48 4,927,525 59,347,067 12.044 8.409 8.409 8.423 8.367 8.760 7,019,691 8.4544 -2.92%
2021-03-22 0 12.34 12.34 12.36 12.32 12.70 4,546,910 56,643,492 12.458 8.662 8.662 8.676 8.648 8.915 6,477,471 8.7447 -1.12%
2021-03-19 0 12.48 12.48 12.50 12.38 12.78 8,552,615 107,077,806 12.520 8.760 8.760 8.774 8.690 8.971 12,183,949 8.7884 0.00%
2021-03-18 0 12.48 12.48 12.50 12.42 12.86 4,713,018 59,172,703 12.555 8.760 8.760 8.774 8.718 9.027 6,714,107 8.8132 0.48%
2021-03-17 0 12.42 12.42 12.44 12.24 12.52 3,865,082 47,906,824 12.395 8.718 8.718 8.732 8.592 8.789 5,506,148 8.7006 -0.16%
2021-03-16 0 12.44 12.44 12.46 12.32 12.56 5,528,834 68,719,111 12.429 8.732 8.732 8.746 8.648 8.817 7,876,308 8.7248 -0.48%
2021-03-15 0 12.50 12.48 12.50 12.34 12.76 3,791,947 47,302,737 12.475 8.774 8.760 8.774 8.662 8.957 5,401,960 8.7566 -0.95%
2021-03-12 0 12.62 12.60 12.64 12.52 12.88 7,934,467 100,720,767 12.694 8.859 8.845 8.873 8.789 9.041 11,303,343 8.9107 -1.41%
2021-03-11 0 12.80 12.78 12.80 12.54 12.80 7,914,151 100,567,610 12.707 8.985 8.971 8.985 8.803 8.985 11,274,401 8.9200 1.91%
2021-03-10 0 12.56 12.54 12.56 12.08 12.66 12,338,154 153,988,146 12.481 8.817 8.803 8.817 8.480 8.887 17,576,780 8.7609 4.32%
2021-03-09 0 12.04 12.00 12.04 11.62 12.24 8,524,350 102,463,885 12.020 8.452 8.423 8.452 8.157 8.592 12,143,683 8.4376 1.18%
2021-03-08 0 11.90 11.88 11.90 11.90 12.26 6,102,566 73,420,948 12.031 8.353 8.339 8.353 8.353 8.606 8,693,639 8.4454 -1.16%
2021-03-05 0 12.04 12.02 12.04 11.72 12.16 6,777,231 81,280,774 11.993 8.452 8.438 8.452 8.227 8.536 9,654,759 8.4187 -0.17%
2021-03-04 0 12.06 12.06 12.08 11.82 12.32 7,346,129 88,741,913 12.080 8.466 8.466 8.480 8.297 8.648 10,465,204 8.4797 -2.43%
2021-03-03 0 12.36 12.32 12.36 12.06 12.36 8,679,409 106,005,933 12.213 8.676 8.648 8.676 8.466 8.676 12,364,578 8.5734 2.15%
2021-03-02 0 12.10 12.10 12.12 11.74 12.34 13,469,929 162,402,286 12.057 8.494 8.494 8.508 8.241 8.662 19,189,093 8.4633 3.42%
2021-03-01 0 11.70 11.70 11.72 11.28 11.76 6,373,173 74,066,882 11.622 8.213 8.213 8.227 7.918 8.255 9,079,143 8.1579 3.54%
2021-02-26 0 11.30 11.30 11.34 11.28 11.82 12,231,817 139,714,864 11.422 7.932 7.932 7.960 7.918 8.297 17,425,294 8.0179 -4.72%
2021-02-25 0 11.86 11.84 11.86 11.50 11.88 13,529,563 158,420,515 11.709 8.325 8.311 8.325 8.073 8.339 19,274,046 8.2194 4.59%
2021-02-24 0 11.34 11.34 11.36 11.20 11.74 12,178,114 138,571,778 11.379 7.960 7.960 7.974 7.862 8.241 17,348,789 7.9874 0.18%
2021-02-23 0 11.32 11.32 11.34 11.24 11.46 6,131,427 69,456,363 11.328 7.946 7.946 7.960 7.890 8.044 8,734,754 7.9517 0.00%
2021-02-22 0 11.32 11.30 11.32 11.22 11.60 9,698,365 110,320,286 11.375 7.946 7.932 7.946 7.876 8.143 13,816,170 7.9849 -1.57%
2021-02-19 0 11.50 11.50 11.52 11.44 11.80 6,309,880 72,659,898 11.515 8.073 8.073 8.087 8.030 8.283 8,988,976 8.0832 -2.54%
2021-02-18 0 11.80 11.74 11.80 11.50 11.94 14,574,100 170,960,552 11.730 8.283 8.241 8.283 8.073 8.381 20,762,081 8.2343 2.79%
2021-02-17 0 11.48 11.46 11.48 11.40 11.62 5,335,445 61,267,033 11.483 8.058 8.044 8.058 8.002 8.157 7,600,808 8.0606 -1.03%
2021-02-16 0 11.60 11.58 11.60 11.24 11.60 7,826,650 90,240,166 11.530 8.143 8.129 8.143 7.890 8.143 11,149,748 8.0935 3.39%
2021-02-11 0 11.22 11.20 11.22 11.18 11.26 1,322,746 14,818,197 11.203 7.876 7.862 7.876 7.848 7.904 1,884,367 7.8638 0.72%
2021-02-10 0 11.14 11.14 11.16 11.06 11.50 2,859,473 31,926,419 11.165 7.820 7.820 7.834 7.764 8.073 4,073,570 7.8375 0.36%
2021-02-09 0 11.10 11.10 11.12 11.04 11.20 3,059,793 34,012,459 11.116 7.792 7.792 7.806 7.750 7.862 4,358,943 7.8029 0.73%
2021-02-08 0 11.02 11.02 11.06 10.86 11.20 4,569,428 50,571,048 11.067 7.736 7.736 7.764 7.623 7.862 6,509,550 7.7687 0.55%
2021-02-05 0 10.96 10.94 10.96 10.86 11.14 4,308,131 47,297,997 10.979 7.693 7.679 7.693 7.623 7.820 6,137,310 7.7066 -0.54%
2021-02-04 0 11.02 10.98 11.02 10.80 11.10 3,466,786 37,938,120 10.943 7.736 7.707 7.736 7.581 7.792 4,938,740 7.6817 -0.18%
2021-02-03 0 11.04 11.04 11.06 10.80 11.10 4,603,952 50,722,162 11.017 7.750 7.750 7.764 7.581 7.792 6,558,733 7.7335 -0.36%
2021-02-02 0 11.08 11.08 11.10 10.94 11.48 7,125,382 78,919,899 11.076 7.778 7.778 7.792 7.679 8.058 10,150,730 7.7748 -0.18%
2021-02-01 0 11.10 11.08 11.10 10.76 11.16 5,132,633 56,703,687 11.048 7.792 7.778 7.792 7.553 7.834 7,311,885 7.7550 2.59%
2021-01-29 0 10.82 10.80 10.82 10.62 11.00 8,434,632 90,941,613 10.782 7.595 7.581 7.595 7.455 7.722 12,015,871 7.5685 -0.55%
2021-01-28 0 10.88 10.86 10.88 10.78 11.22 7,245,476 79,469,445 10.968 7.637 7.623 7.637 7.567 7.876 10,321,815 7.6992 -3.89%
2021-01-27 0 11.32 11.32 11.34 11.08 11.40 9,801,133 110,337,256 11.258 7.946 7.946 7.960 7.778 8.002 13,962,572 7.9024 -0.35%
2021-01-26 0 11.36 11.32 11.36 11.16 11.54 8,244,004 93,250,391 11.311 7.974 7.946 7.974 7.834 8.101 11,744,305 7.9401 -1.56%
2021-01-25 0 11.54 11.54 11.56 11.20 11.68 18,206,851 209,267,744 11.494 8.101 8.101 8.115 7.862 8.199 25,937,253 8.0682 3.59%
2021-01-22 0 11.14 11.14 11.16 11.04 11.62 14,334,916 161,382,104 11.258 7.820 7.820 7.834 7.750 8.157 20,421,342 7.9026 -3.97%
2021-01-21 0 11.60 11.60 11.62 11.42 11.68 15,630,286 180,484,279 11.547 8.143 8.143 8.157 8.016 8.199 22,266,710 8.1056 1.75%
2021-01-20 0 11.40 11.38 11.40 10.98 11.42 18,268,587 205,183,664 11.232 8.002 7.988 8.002 7.707 8.016 26,025,201 7.8840 3.83%
2021-01-19 0 10.98 10.96 10.98 10.70 11.06 18,262,572 198,913,930 10.892 7.707 7.693 7.707 7.511 7.764 26,016,632 7.6456 2.81%
2021-01-18 0 10.68 10.66 10.68 10.12 10.76 14,271,055 149,764,170 10.494 7.497 7.483 7.497 7.104 7.553 20,330,367 7.3665 4.30%
2021-01-15 0 10.24 10.20 10.24 10.02 10.28 12,101,605 122,724,389 10.141 7.188 7.160 7.188 7.034 7.216 17,239,795 7.1187 0.79%
2021-01-14 0 10.16 10.14 10.16 9.920 10.20 9,490,650 95,680,311 10.082 7.132 7.118 7.132 6.963 7.160 13,520,261 7.0768 2.73%
2021-01-13 0 9.890 9.890 9.900 9.620 9.980 9,774,831 96,375,239 9.8595 6.942 6.942 6.949 6.753 7.006 13,925,102 6.9210 2.38%
2021-01-12 0 9.660 9.660 9.680 9.570 9.700 4,220,318 40,688,311 9.6411 6.781 6.781 6.795 6.718 6.809 6,012,212 6.7676 0.73%
2021-01-11 0 9.590 9.590 9.600 9.500 9.850 7,769,505 75,125,705 9.6693 6.732 6.732 6.739 6.669 6.914 11,068,340 6.7874 -0.21%
2021-01-08 0 9.610 9.600 9.610 9.460 9.610 7,865,277 75,142,138 9.5537 6.746 6.739 6.746 6.641 6.746 11,204,775 6.7063 0.73%
2021-01-07 0 9.540 9.530 9.540 9.440 9.590 4,910,755 46,641,336 9.4978 6.697 6.690 6.697 6.626 6.732 6,995,800 6.6670 -0.31%
2021-01-06 0 9.570 9.570 9.580 9.450 9.680 3,504,663 33,459,495 9.5471 6.718 6.718 6.725 6.633 6.795 4,992,699 6.7017 -0.42%
2021-01-05 0 9.610 9.600 9.610 9.380 9.610 3,150,714 30,053,061 9.5385 6.746 6.739 6.746 6.584 6.746 4,488,468 6.6956 0.95%
2021-01-04 0 9.520 9.510 9.520 9.410 9.550 3,664,018 34,758,990 9.4866 6.683 6.676 6.683 6.605 6.704 5,219,714 6.6592 0.32%
2020-12-31 0 9.490 9.490 9.500 9.350 9.510 3,093,960 29,225,206 9.4459 6.662 6.662 6.669 6.563 6.676 4,407,617 6.6306 0.85%
2020-12-30 0 9.410 9.400 9.410 9.300 9.450 3,236,889 30,281,695 9.3552 6.605 6.598 6.605 6.528 6.633 4,611,232 6.5669 0.53%
2020-12-29 0 9.360 9.350 9.360 9.140 9.380 6,171,061 57,254,045 9.2778 6.570 6.563 6.570 6.416 6.584 8,791,216 6.5126 1.52%
2020-12-28 0 9.220 9.220 9.230 9.130 9.340 4,974,214 45,863,343 9.2202 6.472 6.472 6.479 6.409 6.556 7,086,203 6.4722 -0.43%
2020-12-24 0 9.260 9.250 9.260 9.150 9.320 4,843,776 44,714,750 9.2314 6.500 6.493 6.500 6.423 6.542 6,900,383 6.4800 0.11%
2020-12-23 0 9.250 9.250 9.260 9.060 9.280 5,910,218 54,362,843 9.1981 6.493 6.493 6.500 6.360 6.514 8,419,623 6.4567 1.31%
2020-12-22 0 9.130 9.110 9.130 9.000 9.330 7,820,158 71,535,497 9.1476 6.409 6.395 6.409 6.318 6.549 11,140,499 6.4212 -2.35%
2020-12-21 0 9.350 9.340 9.350 9.300 9.700 7,605,692 71,299,310 9.3745 6.563 6.556 6.563 6.528 6.809 10,834,974 6.5805 -3.11%
2020-12-18 0 9.650 9.630 9.650 9.520 9.670 7,269,632 69,808,700 9.6028 6.774 6.760 6.774 6.683 6.788 10,356,227 6.7407 1.05%
2020-12-17 0 9.550 9.540 9.550 9.370 9.560 5,914,416 55,875,648 9.4474 6.704 6.697 6.704 6.577 6.711 8,425,603 6.6316 1.92%
2020-12-16 0 9.370 9.360 9.370 9.280 9.420 5,290,334 49,464,306 9.3499 6.577 6.570 6.577 6.514 6.612 7,536,544 6.5633 1.19%
2020-12-15 0 9.260 9.260 9.270 9.220 9.330 3,241,783 30,052,010 9.2702 6.500 6.500 6.507 6.472 6.549 4,618,204 6.5073 -0.75%
2020-12-14 0 9.330 9.320 9.330 9.220 9.360 2,509,175 23,352,130 9.3067 6.549 6.542 6.549 6.472 6.570 3,574,539 6.5329 -0.32%
2020-12-11 0 9.360 9.350 9.360 9.230 9.430 3,726,075 34,732,817 9.3216 6.570 6.563 6.570 6.479 6.619 5,308,120 6.5433 0.97%
2020-12-10 0 9.270 9.270 9.280 9.230 9.360 1,674,490 15,538,161 9.2793 6.507 6.507 6.514 6.479 6.570 2,385,458 6.5137 -0.96%
2020-12-09 0 9.360 9.360 9.380 9.360 9.490 2,741,008 25,784,324 9.4069 6.570 6.570 6.584 6.570 6.662 3,904,806 6.6032 0.32%
2020-12-08 0 9.330 9.330 9.350 9.320 9.720 6,506,076 61,106,360 9.3922 6.549 6.549 6.563 6.542 6.823 9,268,475 6.5929 -3.22%
2020-12-07 0 9.640 9.620 9.640 9.480 9.770 2,619,700 25,099,753 9.5812 6.767 6.753 6.767 6.655 6.858 3,731,992 6.7256 -0.92%
2020-12-04 0 9.730 9.720 9.730 9.620 9.770 5,236,698 50,770,308 9.6951 6.830 6.823 6.830 6.753 6.858 7,460,135 6.8055 0.00%
2020-12-03 0 9.730 9.680 9.730 9.460 9.740 4,198,207 40,563,503 9.6621 6.830 6.795 6.830 6.641 6.837 5,980,713 6.7824 1.04%
2020-12-02 0 9.630 9.620 9.630 9.490 9.700 5,015,449 48,221,097 9.6145 6.760 6.753 6.760 6.662 6.809 7,144,946 6.7490 0.84%
2020-12-01 0 9.550 9.540 9.550 9.190 9.560 5,798,596 54,771,109 9.4456 6.704 6.697 6.704 6.451 6.711 8,260,607 6.6304 3.92%
2020-11-30 0 9.190 9.190 9.210 9.190 9.830 15,543,867 146,654,498 9.4349 6.451 6.451 6.465 6.451 6.900 22,143,599 6.6229 -5.65%
2020-11-27 0 9.740 9.730 9.740 9.700 9.800 4,894,042 47,650,267 9.7364 6.837 6.830 6.837 6.809 6.879 6,971,991 6.8345 -0.61%
2020-11-26 0 9.800 9.790 9.800 9.710 9.870 2,497,034 24,387,169 9.7665 6.879 6.872 6.879 6.816 6.928 3,557,243 6.8556 0.31%
2020-11-25 0 9.770 9.770 9.800 9.730 10.00 9,888,162 96,992,020 9.8089 6.858 6.858 6.879 6.830 7.020 14,086,552 6.8854 -0.71%
2020-11-24 0 9.840 9.840 9.850 9.810 10.20 9,531,350 94,175,717 9.8806 6.907 6.907 6.914 6.886 7.160 13,578,242 6.9358 -2.38%
2020-11-23 0 10.08 10.06 10.10 9.830 10.20 7,670,476 76,791,921 10.011 7.076 7.062 7.090 6.900 7.160 10,927,264 7.0276 -0.40%
2020-11-20 0 10.12 10.10 10.12 10.08 10.38 8,856,284 90,432,663 10.211 7.104 7.090 7.104 7.076 7.286 12,616,552 7.1678 -0.20%
2020-11-19 0 10.14 10.14 10.16 10.00 10.18 6,233,398 63,177,311 10.135 7.118 7.118 7.132 7.020 7.146 8,880,021 7.1145 0.40%
2020-11-18 0 10.10 10.10 10.12 10.04 10.32 8,272,066 83,624,614 10.109 7.090 7.090 7.104 7.048 7.244 11,784,282 7.0963 -1.75%
2020-11-17 0 10.28 10.26 10.28 9.900 10.30 13,663,626 137,931,328 10.095 7.216 7.202 7.216 6.949 7.230 19,465,031 7.0861 2.59%
2020-11-16 0 10.02 10.02 10.04 9.930 10.18 7,970,536 79,815,221 10.014 7.034 7.034 7.048 6.970 7.146 11,354,726 7.0293 1.21%
2020-11-13 0 9.900 9.890 9.900 9.540 9.920 12,434,696 121,772,296 9.7929 6.949 6.942 6.949 6.697 6.963 17,714,313 6.8742 0.10%
2020-11-12 0 9.890 9.870 9.900 9.710 10.20 13,333,800 131,066,164 9.8296 6.942 6.928 6.949 6.816 7.160 18,995,165 6.9000 -3.61%
2020-11-11 0 10.26 10.26 10.28 9.700 10.46 28,041,115 286,819,018 10.229 7.202 7.202 7.216 6.809 7.342 39,947,022 7.1800 4.48%
2020-11-10 0 9.820 9.810 9.820 9.630 9.890 18,579,327 181,297,844 9.7580 6.893 6.886 6.893 6.760 6.942 26,467,877 6.8497 2.08%
2020-11-09 0 9.620 9.610 9.620 9.000 9.800 27,353,630 258,979,241 9.4678 6.753 6.746 6.753 6.318 6.879 38,967,640 6.6460 7.73%
2020-11-06 0 8.930 8.900 8.930 8.700 8.930 5,260,660 46,552,172 8.8491 6.268 6.247 6.268 6.107 6.268 7,494,271 6.2117 2.88%
2020-11-05 0 8.680 8.670 8.680 8.490 8.680 4,431,818 38,180,119 8.6150 6.093 6.086 6.093 5.960 6.093 6,313,513 6.0474 2.72%
2020-11-04 0 8.450 8.450 8.460 8.380 8.600 2,950,185 25,126,139 8.5168 5.932 5.932 5.939 5.882 6.037 4,202,797 5.9784 0.48%
2020-11-03 0 8.410 8.410 8.430 8.290 8.490 2,837,123 23,854,288 8.4079 5.903 5.903 5.918 5.819 5.960 4,041,730 5.9020 2.06%
2020-11-02 0 8.240 8.240 8.250 8.200 8.340 1,838,757 15,182,798 8.2571 5.784 5.784 5.791 5.756 5.854 2,619,470 5.7961 0.24%
2020-10-30 0 8.220 8.210 8.220 8.160 8.360 4,896,326 40,303,187 8.2313 5.770 5.763 5.770 5.728 5.868 6,975,245 5.7780 0.24%
2020-10-29 0 8.200 8.200 8.210 8.120 8.260 1,733,418 14,205,129 8.1949 5.756 5.756 5.763 5.700 5.798 2,469,406 5.7524 0.12%
2020-10-28 0 8.190 8.190 8.200 8.110 8.260 2,479,802 20,326,113 8.1967 5.749 5.749 5.756 5.693 5.798 3,532,695 5.7537 0.12%
2020-10-27 0 8.180 8.160 8.180 8.090 8.390 5,220,438 42,539,189 8.1486 5.742 5.728 5.742 5.679 5.889 7,436,971 5.7200 -1.68%
2020-10-23 0 8.320 8.320 8.330 8.200 8.420 5,748,496 47,738,760 8.3046 5.840 5.840 5.847 5.756 5.910 8,189,236 5.8295 0.85%
2020-10-22 0 8.250 8.240 8.250 8.190 8.300 3,084,713 25,366,866 8.2234 5.791 5.784 5.791 5.749 5.826 4,394,444 5.7725 -0.36%
2020-10-21 0 8.280 8.270 8.280 8.210 8.400 4,169,599 34,471,613 8.2674 5.812 5.805 5.812 5.763 5.896 5,939,959 5.8033 0.36%
2020-10-20 0 8.250 8.250 8.280 8.210 8.350 2,188,069 18,061,980 8.2548 5.791 5.791 5.812 5.763 5.861 3,117,096 5.7945 -0.60%
2020-10-19 0 8.300 8.300 8.340 8.300 8.520 2,800,085 23,486,859 8.3879 5.826 5.826 5.854 5.826 5.981 3,988,966 5.8880 -0.24%
2020-10-16 0 8.320 8.320 8.330 8.260 8.390 4,475,933 37,292,938 8.3319 5.840 5.840 5.847 5.798 5.889 6,376,358 5.8486 0.24%
2020-10-15 0 8.300 8.290 8.300 8.250 8.400 3,142,676 26,141,581 8.3183 5.826 5.819 5.826 5.791 5.896 4,477,017 5.8391 -0.24%
2020-10-14 0 8.320 8.320 8.350 8.310 8.560 3,277,159 27,395,700 8.3596 5.840 5.840 5.861 5.833 6.009 4,668,600 5.8681 -2.46%
2020-10-12 0 8.530 8.530 8.550 8.460 8.600 3,927,028 33,556,210 8.5449 5.988 5.988 6.002 5.939 6.037 5,594,395 5.9982 0.47%
2020-10-09 0 8.490 8.460 8.490 8.360 8.600 3,120,415 26,368,889 8.4504 5.960 5.939 5.960 5.868 6.037 4,445,304 5.9319 -0.47%
2020-10-08 0 8.530 8.490 8.530 8.300 8.530 2,232,096 18,816,214 8.4298 5.988 5.960 5.988 5.826 5.988 3,179,816 5.9174 1.67%
2020-10-07 0 8.390 8.370 8.390 8.250 8.460 5,494,559 45,951,377 8.3631 5.889 5.875 5.889 5.791 5.939 7,827,480 5.8705 0.72%
2020-10-06 0 8.330 8.320 8.330 7.890 8.350 9,617,340 78,357,549 8.1475 5.847 5.840 5.847 5.538 5.861 13,700,742 5.7192 5.84%
2020-10-05 0 7.870 7.870 7.890 7.810 7.930 5,028,566 39,579,843 7.8710 5.524 5.524 5.538 5.482 5.567 7,163,632 5.5251 -0.13%
2020-09-30 0 7.880 7.870 7.880 7.830 7.890 4,380,766 34,437,287 7.8610 5.531 5.524 5.531 5.496 5.538 6,240,785 5.5181 0.51%
2020-09-29 0 7.840 7.830 7.840 7.800 7.870 3,699,773 28,972,671 7.8309 5.503 5.496 5.503 5.475 5.524 5,270,650 5.4970 -0.13%
2020-09-28 0 7.850 7.840 7.850 7.750 7.870 3,057,615 23,945,762 7.8315 5.510 5.503 5.510 5.440 5.524 4,355,840 5.4974 0.26%
2020-09-25 0 7.830 7.820 7.830 7.780 8.000 4,598,420 36,120,851 7.8551 5.496 5.489 5.496 5.461 5.616 6,550,852 5.5139 -1.63%
2020-09-24 0 7.960 7.960 7.970 7.920 8.060 4,317,918 34,377,904 7.9617 5.588 5.588 5.595 5.560 5.658 6,151,252 5.5888 -1.85%
2020-09-23 0 8.110 8.110 8.120 8.100 8.290 4,945,964 40,382,958 8.1648 5.693 5.693 5.700 5.686 5.819 7,045,959 5.7314 -0.73%
2020-09-22 0 8.350 8.350 8.360 8.350 8.440 4,521,450 37,951,629 8.3937 5.735 5.735 5.742 5.735 5.797 6,583,113 5.7650 -0.95%
2020-09-21 0 8.430 8.420 8.430 8.410 8.550 4,966,626 42,027,047 8.4619 5.790 5.783 5.790 5.776 5.872 7,231,277 5.8118 -0.82%
2020-09-18 0 8.500 8.500 8.550 8.500 8.590 7,545,055 64,339,782 8.5274 5.838 5.838 5.872 5.838 5.900 10,985,402 5.8568 -0.70%
2020-09-17 0 8.560 8.540 8.560 8.510 8.630 5,576,702 47,704,679 8.5543 5.879 5.865 5.879 5.845 5.927 8,119,532 5.8753 -0.47%
2020-09-16 0 8.600 8.590 8.600 8.590 8.650 2,318,147 19,971,711 8.6154 5.907 5.900 5.907 5.900 5.941 3,375,161 5.9173 -0.58%
2020-09-15 0 8.650 8.620 8.650 8.590 8.730 4,778,977 41,229,913 8.6274 5.941 5.920 5.941 5.900 5.996 6,958,065 5.9255 -0.69%
2020-09-14 0 8.710 8.700 8.710 8.690 8.770 1,888,038 16,461,238 8.7187 5.982 5.975 5.982 5.969 6.023 2,748,934 5.9882 -0.11%
2020-09-11 0 8.720 8.710 8.720 8.670 8.760 2,719,641 23,679,588 8.7069 5.989 5.982 5.989 5.955 6.017 3,959,726 5.9801 -0.11%
2020-09-10 0 8.730 8.720 8.730 8.710 8.790 2,867,729 25,093,813 8.7504 5.996 5.989 5.996 5.982 6.037 4,175,338 6.0100 0.00%
2020-09-09 0 8.730 8.730 8.750 8.670 8.810 3,031,034 26,497,851 8.7422 5.996 5.996 6.010 5.955 6.051 4,413,106 6.0044 -0.34%
2020-09-08 0 8.760 8.760 8.770 8.690 8.800 2,315,573 20,217,953 8.7313 6.017 6.017 6.023 5.969 6.044 3,371,414 5.9969 0.57%
2020-09-07 0 8.710 8.710 8.720 8.690 8.820 3,000,870 26,205,568 8.7327 5.982 5.982 5.989 5.969 6.058 4,369,188 5.9978 -0.57%
2020-09-04 0 8.760 8.760 8.780 8.660 8.810 4,889,210 42,656,125 8.7245 6.017 6.017 6.030 5.948 6.051 7,118,562 5.9922 -1.46%
2020-09-03 0 8.890 8.880 8.890 8.840 9.040 4,566,660 40,795,453 8.9333 6.106 6.099 6.106 6.072 6.209 6,648,937 6.1356 -0.22%
2020-09-02 0 8.910 8.890 8.910 8.800 8.970 5,400,211 47,841,927 8.8593 6.120 6.106 6.120 6.044 6.161 7,862,566 6.0848 0.45%
2020-09-01 0 8.870 8.860 8.870 8.850 8.970 3,574,559 31,730,923 8.8769 6.092 6.085 6.092 6.078 6.161 5,204,464 6.0969 0.00%
2020-08-31 0 8.870 8.870 8.890 8.870 9.110 6,376,470 57,213,716 8.9726 6.092 6.092 6.106 6.092 6.257 9,283,973 6.1626 -0.89%
2020-08-28 0 8.950 8.950 8.960 8.930 9.060 4,969,253 44,573,387 8.9698 6.147 6.147 6.154 6.133 6.223 7,235,102 6.1607 -0.56%
2020-08-27 0 9.000 8.960 9.000 8.910 9.030 4,858,475 43,495,196 8.9524 6.181 6.154 6.181 6.120 6.202 7,073,812 6.1488 -0.33%
2020-08-26 0 9.030 9.020 9.040 9.000 9.130 2,527,731 22,848,933 9.0393 6.202 6.195 6.209 6.181 6.271 3,680,310 6.2084 -0.66%
2020-08-25 0 9.090 9.070 9.090 9.020 9.140 1,814,241 16,448,592 9.0664 6.243 6.230 6.243 6.195 6.278 2,641,487 6.2270 0.11%
2020-08-24 0 9.080 9.070 9.080 9.040 9.170 2,738,332 24,891,029 9.0899 6.236 6.230 6.236 6.209 6.298 3,986,940 6.2431 0.22%
2020-08-21 0 9.060 9.040 9.070 8.960 9.120 2,127,151 19,233,767 9.0420 6.223 6.209 6.230 6.154 6.264 3,097,076 6.2103 0.78%
2020-08-20 0 8.990 8.990 9.000 8.920 9.140 4,235,683 38,036,612 8.9800 6.175 6.175 6.181 6.126 6.278 6,167,043 6.1677 -1.21%
2020-08-19 0 9.100 9.100 9.120 9.070 9.200 1,892,695 17,237,713 9.1075 6.250 6.250 6.264 6.230 6.319 2,755,714 6.2553 -0.87%
2020-08-18 0 9.180 9.140 9.180 9.050 9.280 3,755,370 34,223,487 9.1132 6.305 6.278 6.305 6.216 6.374 5,467,720 6.2592 -0.76%
2020-08-17 0 9.250 9.230 9.250 9.090 9.250 4,859,531 44,754,289 9.2096 6.353 6.339 6.353 6.243 6.353 7,075,350 6.3254 2.10%
2020-08-14 0 9.060 9.050 9.060 9.020 9.170 3,358,690 30,429,729 9.0600 6.223 6.216 6.223 6.195 6.298 4,890,165 6.2226 -0.44%
2020-08-13 0 9.100 9.090 9.100 9.070 9.220 3,138,588 28,580,465 9.1062 6.250 6.243 6.250 6.230 6.333 4,569,702 6.2543 0.00%
2020-08-12 0 9.100 9.090 9.100 8.980 9.120 3,104,593 28,111,978 9.0550 6.250 6.243 6.250 6.168 6.264 4,520,206 6.2192 1.11%
2020-08-11 0 9.000 9.000 9.010 8.950 9.110 2,258,792 20,432,330 9.0457 6.181 6.181 6.188 6.147 6.257 3,288,742 6.2128 0.78%
2020-08-10 0 8.930 8.930 8.950 8.890 9.010 2,016,149 18,023,066 8.9394 6.133 6.133 6.147 6.106 6.188 2,935,460 6.1398 -0.67%
2020-08-07 0 8.990 8.980 9.000 8.920 9.120 4,223,595 38,081,751 9.0164 6.175 6.168 6.181 6.126 6.264 6,149,444 6.1927 -1.10%
2020-08-06 0 9.090 9.090 9.100 9.030 9.260 4,536,786 41,201,381 9.0816 6.243 6.243 6.250 6.202 6.360 6,605,441 6.2375 -1.73%
2020-08-05 0 9.250 9.230 9.250 9.100 9.250 3,424,459 31,461,537 9.1873 6.353 6.339 6.353 6.250 6.353 4,985,922 6.3101 1.65%
2020-08-04 0 9.100 9.100 9.120 8.990 9.220 5,064,149 46,088,864 9.1010 6.250 6.250 6.264 6.175 6.333 7,373,268 6.2508 1.11%
2020-08-03 0 9.000 9.000 9.010 8.850 9.050 4,034,639 36,209,296 8.9746 6.181 6.181 6.188 6.078 6.216 5,874,329 6.1640 1.47%
2020-07-31 0 8.870 8.860 8.870 8.770 8.950 7,316,941 64,744,786 8.8486 6.092 6.085 6.092 6.023 6.147 10,653,274 6.0775 -0.22%
2020-07-30 0 8.890 8.890 8.900 8.870 8.990 3,297,913 29,391,244 8.9121 6.106 6.106 6.113 6.092 6.175 4,801,675 6.1210 -0.67%
2020-07-29 0 8.950 8.950 8.960 8.850 9.020 3,174,273 28,409,500 8.9499 6.147 6.147 6.154 6.078 6.195 4,621,658 6.1470 0.56%
2020-07-28 0 8.900 8.870 8.900 8.790 8.970 4,438,745 39,461,128 8.8902 6.113 6.092 6.113 6.037 6.161 6,462,696 6.1060 1.83%
2020-07-27 0 8.740 8.740 8.760 8.740 8.920 4,411,505 38,779,668 8.7906 6.003 6.003 6.017 6.003 6.126 6,423,036 6.0376 -1.35%
2020-07-24 0 8.860 8.850 8.860 8.800 9.030 5,731,720 50,904,511 8.8812 6.085 6.078 6.085 6.044 6.202 8,345,234 6.0998 -1.88%
2020-07-23 0 9.030 9.020 9.030 8.980 9.140 4,346,337 39,201,438 9.0194 6.202 6.195 6.202 6.168 6.278 6,328,153 6.1948 0.22%
2020-07-22 0 9.010 9.010 9.020 9.000 9.200 5,114,379 46,432,091 9.0787 6.188 6.188 6.195 6.181 6.319 7,446,402 6.2355 -1.31%
2020-07-21 0 9.130 9.120 9.130 9.060 9.220 4,083,660 37,255,256 9.1230 6.271 6.264 6.271 6.223 6.333 5,945,702 6.2659 -0.22%
2020-07-20 0 9.150 9.140 9.150 9.020 9.190 4,260,236 38,888,986 9.1284 6.284 6.278 6.284 6.195 6.312 6,202,792 6.2696 0.88%
2020-07-17 0 9.070 9.070 9.080 9.060 9.240 3,806,373 34,710,680 9.1191 6.230 6.230 6.236 6.223 6.346 5,541,979 6.2632 0.11%
2020-07-16 0 9.060 9.050 9.060 9.030 9.220 11,095,977 101,190,797 9.1196 6.223 6.216 6.223 6.202 6.333 16,155,451 6.2636 -1.52%
2020-07-15 0 9.200 9.200 9.210 9.180 9.440 7,263,695 67,147,467 9.2443 6.319 6.319 6.326 6.305 6.484 10,575,749 6.3492 -0.97%
2020-07-14 0 9.290 9.290 9.310 9.270 9.500 8,252,172 76,977,078 9.3281 6.381 6.381 6.394 6.367 6.525 12,014,946 6.4068 -1.69%
2020-07-13 0 9.450 9.450 9.460 9.280 9.570 10,119,815 95,649,429 9.4517 6.491 6.491 6.497 6.374 6.573 14,734,185 6.4917 0.43%
2020-07-10 0 9.410 9.410 9.420 9.410 9.700 9,093,085 86,711,238 9.5360 6.463 6.463 6.470 6.463 6.662 13,239,293 6.5495 -2.49%
2020-07-09 0 9.650 9.650 9.690 9.620 9.920 11,893,741 115,861,097 9.7414 6.628 6.628 6.655 6.607 6.813 17,316,975 6.6906 -0.21%
2020-07-08 0 9.670 9.670 9.690 9.560 9.820 6,504,463 62,776,028 9.6512 6.642 6.642 6.655 6.566 6.745 9,470,328 6.6287 0.00%
2020-07-07 0 9.670 9.640 9.670 9.620 10.18 14,729,018 144,769,094 9.8288 6.642 6.621 6.642 6.607 6.992 21,445,064 6.7507 -1.73%
2020-07-06 0 9.840 9.830 9.840 9.430 9.900 22,274,949 215,771,740 9.6867 6.758 6.751 6.758 6.477 6.800 32,431,742 6.6531 4.35%
2020-07-03 0 9.430 9.420 9.430 9.340 9.470 10,401,808 97,908,691 9.4127 6.477 6.470 6.477 6.415 6.504 15,144,760 6.4649 1.40%
2020-07-02 0 9.300 9.290 9.300 9.130 9.330 10,812,348 100,041,970 9.2526 6.387 6.381 6.387 6.271 6.408 15,742,495 6.3549 1.53%
2020-06-30 0 9.160 9.130 9.160 9.020 9.290 9,869,572 90,273,073 9.1466 6.291 6.271 6.291 6.195 6.381 14,369,838 6.2821 1.89%
2020-06-29 0 8.990 8.990 9.000 8.960 9.230 5,824,482 52,801,901 9.0655 6.175 6.175 6.181 6.154 6.339 8,480,293 6.2264 -1.64%
2020-06-26 0 9.140 9.140 9.160 9.130 9.290 4,398,333 40,422,793 9.1905 6.278 6.278 6.291 6.271 6.381 6,403,857 6.3123 -1.30%
2020-06-24 0 9.260 9.250 9.260 9.220 9.510 4,531,811 42,358,588 9.3469 6.360 6.353 6.360 6.333 6.532 6,598,198 6.4197 -0.43%
2020-06-23 0 9.300 9.300 9.310 9.250 9.470 4,586,266 42,791,139 9.3303 6.387 6.387 6.394 6.353 6.504 6,677,483 6.4083 -1.17%
2020-06-22 0 9.410 9.410 9.420 9.360 9.600 6,750,029 63,675,815 9.4334 6.463 6.463 6.470 6.429 6.594 9,827,865 6.4791 -1.67%
2020-06-19 0 9.570 9.570 9.590 9.390 9.760 15,529,850 149,067,284 9.5988 6.573 6.573 6.587 6.449 6.703 22,611,054 6.5927 1.48%
2020-06-18 0 9.430 9.430 9.440 9.330 9.500 7,643,011 72,053,546 9.4274 6.477 6.477 6.484 6.408 6.525 11,128,024 6.4750 -0.11%
2020-06-17 0 10.02 10.02 10.04 9.960 10.12 5,547,081 55,696,931 10.041 6.484 6.484 6.497 6.445 6.548 8,572,624 6.4971 0.70%
2020-06-16 0 9.950 9.950 9.980 9.850 10.04 7,700,820 76,745,332 9.9659 6.438 6.438 6.458 6.374 6.497 11,901,077 6.4486 1.74%
2020-06-15 0 9.780 9.780 9.790 9.760 10.06 10,100,817 99,397,180 9.8405 6.328 6.328 6.335 6.315 6.510 15,610,103 6.3675 -0.71%
2020-06-12 0 9.850 9.850 9.870 9.600 9.910 6,720,668 65,976,958 9.8170 6.374 6.374 6.387 6.212 6.412 10,386,321 6.3523 -0.71%
2020-06-11 0 9.920 9.880 9.920 9.840 10.16 7,254,352 72,328,366 9.9703 6.419 6.393 6.419 6.367 6.574 11,211,092 6.4515 -2.75%
2020-06-10 0 10.20 10.18 10.20 10.08 10.42 3,899,166 39,775,617 10.201 6.600 6.587 6.600 6.522 6.742 6,025,887 6.6008 -1.35%
2020-06-09 0 10.34 10.32 10.34 10.24 10.42 5,819,930 60,155,552 10.336 6.691 6.678 6.691 6.626 6.742 8,994,293 6.6882 0.98%
2020-06-08 0 10.24 10.20 10.24 10.08 10.28 5,259,581 53,620,498 10.195 6.626 6.600 6.626 6.522 6.652 8,128,313 6.5968 1.19%
2020-06-05 0 10.12 10.12 10.14 9.820 10.20 9,453,342 94,913,141 10.040 6.548 6.548 6.561 6.354 6.600 14,609,476 6.4967 2.33%
2020-06-04 0 9.890 9.850 9.890 9.750 9.940 6,313,828 62,178,353 9.8480 6.400 6.374 6.400 6.309 6.432 9,757,578 6.3723 0.51%
2020-06-03 0 9.840 9.830 9.840 9.710 9.880 7,064,339 69,381,903 9.8214 6.367 6.361 6.367 6.283 6.393 10,917,440 6.3551 0.20%
2020-06-02 0 9.820 9.810 9.820 9.580 9.880 6,471,859 63,378,184 9.7929 6.354 6.348 6.354 6.199 6.393 10,001,804 6.3367 1.45%
2020-06-01 0 9.680 9.680 9.690 9.480 9.710 7,237,864 69,715,796 9.6321 6.264 6.264 6.270 6.134 6.283 11,185,611 6.2326 2.65%
2020-05-29 0 9.430 9.420 9.430 9.290 9.480 9,278,179 87,313,718 9.4107 6.102 6.095 6.102 6.011 6.134 14,338,774 6.0893 1.29%
2020-05-28 0 9.310 9.310 9.340 9.260 9.600 5,168,905 48,596,336 9.4017 6.024 6.024 6.044 5.992 6.212 7,988,180 6.0835 -2.72%
2020-05-27 0 9.570 9.560 9.570 9.370 9.580 4,229,754 39,989,489 9.4543 6.192 6.186 6.192 6.063 6.199 6,536,788 6.1176 1.92%
2020-05-26 0 9.390 9.390 9.410 9.270 9.470 7,319,950 68,786,242 9.3971 6.076 6.076 6.089 5.998 6.128 11,312,469 6.0806 1.51%
2020-05-25 0 9.250 9.240 9.250 9.170 9.330 9,107,180 84,073,206 9.2315 5.985 5.979 5.985 5.934 6.037 14,074,507 5.9734 -1.49%
2020-05-22 0 9.390 9.370 9.390 9.210 9.760 11,821,563 111,555,883 9.4366 6.076 6.063 6.076 5.960 6.315 18,269,396 6.1062 -4.48%
2020-05-21 0 9.830 9.810 9.830 9.720 9.920 4,599,717 45,138,783 9.8134 6.361 6.348 6.361 6.290 6.419 7,108,540 6.3499 -0.20%
2020-05-20 0 9.850 9.850 9.860 9.840 10.02 4,335,912 42,827,324 9.8774 6.374 6.374 6.380 6.367 6.484 6,700,848 6.3913 -1.50%
2020-05-19 0 10.00 10.00 10.02 9.840 10.04 6,164,422 61,285,476 9.9418 6.471 6.471 6.484 6.367 6.497 9,526,681 6.4330 2.04%
2020-05-18 0 9.800 9.770 9.800 9.620 9.820 4,938,123 48,009,327 9.7222 6.341 6.322 6.341 6.225 6.354 7,631,522 6.2909 0.20%
2020-05-15 0 9.780 9.780 9.810 9.780 10.12 8,124,713 80,384,740 9.8939 6.328 6.328 6.348 6.328 6.548 12,556,173 6.4020 -2.10%
2020-05-14 0 9.990 9.990 10.00 9.600 10.26 20,601,604 203,791,955 9.8920 6.464 6.464 6.471 6.212 6.639 31,838,332 6.4008 2.15%
2020-05-13 0 9.780 9.780 9.790 9.710 9.920 3,605,925 35,437,663 9.8276 6.328 6.328 6.335 6.283 6.419 5,572,704 6.3592 -1.11%
2020-05-12 0 9.890 9.880 9.890 9.780 10.00 7,571,724 74,716,346 9.8678 6.400 6.393 6.400 6.328 6.471 11,701,568 6.3852 -1.30%
2020-05-11 0 10.02 10.02 10.04 10.00 10.36 10,443,182 105,872,448 10.138 6.484 6.484 6.497 6.471 6.704 16,139,205 6.5600 -1.76%
2020-05-08 0 10.20 10.20 10.22 9.700 10.24 14,601,281 146,578,001 10.039 6.600 6.600 6.613 6.277 6.626 22,565,255 6.4957 4.94%
2020-05-07 0 9.720 9.720 9.730 9.500 9.780 9,232,792 89,129,711 9.6536 6.290 6.290 6.296 6.147 6.328 14,268,632 6.2465 0.52%
2020-05-06 0 9.670 9.670 9.700 9.340 9.790 14,049,415 135,435,641 9.6399 6.257 6.257 6.277 6.044 6.335 21,712,384 6.2377 3.53%
2020-05-05 0 9.340 9.340 9.350 9.330 9.530 5,479,656 51,459,556 9.3910 6.044 6.044 6.050 6.037 6.167 8,468,424 6.0766 -0.64%
2020-05-04 0 9.400 9.390 9.400 9.350 9.730 14,453,198 137,726,058 9.5291 6.082 6.076 6.082 6.050 6.296 22,336,403 6.1660 -6.00%
2020-04-29 0 10.00 10.00 10.04 9.910 11.14 44,340,640 457,967,429 10.328 6.471 6.471 6.497 6.412 7.208 68,525,346 6.6832 -10.71%
2020-04-28 0 11.20 11.18 11.20 9.070 11.78 30,508,149 331,501,513 10.866 7.247 7.234 7.247 5.869 7.622 47,148,202 7.0311 23.08%
2020-04-27 0 9.100 9.090 9.100 9.020 9.160 8,078,665 73,543,243 9.1034 5.888 5.882 5.888 5.837 5.927 12,485,010 5.8905 0.89%
2020-04-24 0 9.020 9.010 9.020 8.990 9.100 4,831,286 43,669,833 9.0390 5.837 5.830 5.837 5.817 5.888 7,466,413 5.8488 -0.66%
2020-04-23 0 9.080 9.080 9.100 9.060 9.220 5,567,233 50,837,347 9.1315 5.875 5.875 5.888 5.862 5.966 8,603,768 5.9087 -0.22%
2020-04-22 0 9.100 9.100 9.110 8.950 9.140 7,174,629 65,083,473 9.0713 5.888 5.888 5.895 5.791 5.914 11,087,885 5.8698 1.34%
2020-04-21 0 8.980 8.930 8.980 8.840 9.090 8,565,125 76,470,670 8.9281 5.811 5.778 5.811 5.720 5.882 13,236,799 5.7771 -0.77%
2020-04-20 0 9.050 9.050 9.080 9.010 9.140 10,700,751 97,098,307 9.0740 5.856 5.856 5.875 5.830 5.914 16,537,259 5.8715 -0.11%
2020-04-17 0 9.060 9.060 9.080 9.010 9.270 11,122,228 101,813,625 9.1541 5.862 5.862 5.875 5.830 5.998 17,188,622 5.9233 2.03%
2020-04-16 0 8.880 8.880 8.890 8.790 8.930 7,606,919 67,462,057 8.8685 5.746 5.746 5.752 5.688 5.778 11,755,959 5.7385 -0.56%
2020-04-15 0 8.930 8.930 8.940 8.880 9.230 9,788,310 88,447,881 9.0361 5.778 5.778 5.785 5.746 5.972 15,127,146 5.8470 -1.43%
2020-04-14 0 9.060 9.060 9.070 9.050 9.330 9,149,298 83,579,398 9.1351 5.862 5.862 5.869 5.856 6.037 14,139,598 5.9110 -2.48%
2020-04-09 0 9.290 9.270 9.290 9.020 9.330 8,005,062 73,770,507 9.2155 6.011 5.998 6.011 5.837 6.037 12,371,261 5.9631 3.45%
2020-04-08 0 8.980 8.980 8.990 8.890 9.130 7,233,246 65,351,375 9.0349 5.811 5.811 5.817 5.752 5.908 11,178,474 5.8462 0.00%
2020-04-07 0 8.980 8.980 8.990 8.670 9.040 14,481,774 129,220,651 8.9230 5.811 5.811 5.817 5.610 5.850 22,380,565 5.7738 4.54%
2020-04-06 0 8.590 8.590 8.600 8.390 8.720 7,915,031 67,704,778 8.5539 5.558 5.558 5.565 5.429 5.642 12,232,125 5.5350 -0.46%
2020-04-03 0 8.630 8.620 8.630 8.520 8.660 2,898,656 24,951,732 8.6080 5.584 5.578 5.584 5.513 5.604 4,479,669 5.5700 -0.58%
2020-04-02 0 8.680 8.670 8.680 8.410 8.680 6,113,457 52,381,170 8.5682 5.617 5.610 5.617 5.442 5.617 9,447,919 5.5442 0.23%
2020-04-01 0 8.660 8.650 8.660 8.610 8.850 8,596,889 74,950,759 8.7184 5.604 5.597 5.604 5.571 5.727 13,285,888 5.6414 -2.26%
2020-03-31 0 8.860 8.860 8.870 8.560 8.870 18,859,487 164,478,822 8.7213 5.733 5.733 5.740 5.539 5.740 29,146,013 5.6433 1.72%
2020-03-30 0 8.710 8.710 8.740 8.560 8.890 11,522,769 100,741,207 8.7428 5.636 5.636 5.655 5.539 5.752 17,807,630 5.6572 -1.69%
2020-03-27 0 8.860 8.860 8.880 8.840 9.010 12,480,067 111,203,098 8.9105 5.733 5.733 5.746 5.720 5.830 19,287,067 5.7657 1.84%
2020-03-26 0 8.700 8.680 8.700 8.650 8.820 11,493,710 100,236,141 8.7210 5.630 5.617 5.630 5.597 5.707 17,762,722 5.6431 -0.57%
2020-03-25 0 8.750 8.750 8.760 8.580 8.910 15,452,531 134,362,627 8.6952 5.662 5.662 5.668 5.552 5.765 23,880,802 5.6264 1.98%
2020-03-24 0 8.580 8.580 8.590 8.070 8.630 9,749,204 82,279,148 8.4396 5.552 5.552 5.558 5.222 5.584 15,066,710 5.4610 6.32%
2020-03-23 0 8.070 8.060 8.070 7.890 8.240 18,146,850 146,958,668 8.0983 5.222 5.215 5.222 5.105 5.332 28,044,683 5.2402 -2.65%
2020-03-20 0 8.290 8.280 8.290 8.240 8.430 28,469,858 236,058,932 8.2915 5.364 5.358 5.364 5.332 5.455 43,998,167 5.3652 0.12%
2020-03-19 0 8.280 8.270 8.280 8.230 8.840 11,831,462 98,870,198 8.3565 5.358 5.351 5.358 5.325 5.720 18,284,694 5.4073 -5.37%
2020-03-18 0 8.750 8.750 8.780 8.740 9.320 9,697,394 87,510,322 9.0241 5.662 5.662 5.681 5.655 6.031 14,986,642 5.8392 -4.68%
2020-03-17 0 9.180 9.180 9.220 9.130 9.470 9,261,136 85,597,621 9.2427 5.940 5.940 5.966 5.908 6.128 14,312,435 5.9806 -2.44%
2020-03-16 0 9.410 9.410 9.440 9.340 9.700 8,951,146 84,933,318 9.4885 6.089 6.089 6.108 6.044 6.277 13,833,368 6.1397 -3.19%
2020-03-13 0 9.720 9.720 9.740 9.420 9.800 13,630,408 130,890,961 9.6029 6.290 6.290 6.302 6.095 6.341 21,064,839 6.2137 -2.80%
2020-03-12 0 10.00 10.00 10.02 10.00 10.58 14,283,664 145,487,317 10.186 6.471 6.471 6.484 6.471 6.846 22,074,400 6.5908 -6.19%
2020-03-11 0 10.66 10.66 10.68 10.62 10.84 7,867,157 84,294,718 10.715 6.898 6.898 6.911 6.872 7.014 12,158,139 6.9332 -0.37%
2020-03-10 0 10.70 10.70 10.78 10.64 10.92 9,255,897 99,545,038 10.755 6.924 6.924 6.975 6.885 7.066 14,304,339 6.9591 -1.29%
2020-03-09 0 10.84 10.84 10.86 10.82 11.02 5,333,914 58,240,556 10.919 7.014 7.014 7.027 7.001 7.131 8,243,190 7.0653 -4.07%
2020-03-06 0 11.30 11.30 11.32 11.28 11.54 7,499,955 85,098,436 11.347 7.312 7.312 7.325 7.299 7.467 11,590,654 7.3420 -2.75%
2020-03-05 0 11.62 11.60 11.62 11.54 11.64 6,207,243 72,037,282 11.605 7.519 7.506 7.519 7.467 7.532 9,592,858 7.5095 0.52%
2020-03-04 0 11.56 11.54 11.56 11.52 11.72 10,455,906 121,228,794 11.594 7.480 7.467 7.480 7.454 7.584 16,158,869 7.5023 -0.69%
2020-03-03 0 11.64 11.62 11.64 11.60 11.84 5,734,247 66,873,100 11.662 7.532 7.519 7.532 7.506 7.661 8,861,876 7.5462 0.52%
2020-03-02 0 11.58 11.58 11.60 11.52 11.86 10,685,195 124,634,345 11.664 7.493 7.493 7.506 7.454 7.674 16,513,219 7.5476 1.05%
2020-02-28 0 11.46 11.44 11.46 11.42 11.94 13,749,334 159,816,413 11.624 7.415 7.402 7.415 7.390 7.726 21,248,630 7.5213 -4.66%
2020-02-27 0 12.02 12.00 12.02 11.96 12.10 3,734,349 44,852,422 12.011 7.778 7.765 7.778 7.739 7.830 5,771,174 7.7718 0.00%
2020-02-26 0 12.02 12.02 12.04 11.86 12.14 5,559,600 66,787,588 12.013 7.778 7.778 7.791 7.674 7.855 8,591,971 7.7733 -0.33%
2020-02-25 0 12.06 12.04 12.06 12.00 12.12 5,022,023 60,515,725 12.050 7.804 7.791 7.804 7.765 7.842 7,761,184 7.7972 -0.82%
2020-02-24 0 12.16 12.16 12.18 12.12 12.36 2,793,404 33,980,816 12.165 7.868 7.868 7.881 7.842 7.998 4,317,010 7.8714 -1.62%
2020-02-21 0 12.36 12.36 12.38 12.22 12.58 11,503,790 143,412,750 12.467 7.998 7.998 8.011 7.907 8.140 17,778,300 8.0667 -0.96%
2020-02-20 0 12.48 12.48 12.50 12.46 12.70 4,234,737 53,014,626 12.519 8.075 8.075 8.088 8.062 8.218 6,544,489 8.1007 -0.32%
2020-02-19 0 12.52 12.50 12.52 12.44 12.78 4,757,238 59,888,959 12.589 8.101 8.088 8.101 8.050 8.270 7,351,977 8.1460 -0.79%
2020-02-18 0 12.62 12.62 12.66 12.60 12.86 4,282,815 54,324,881 12.684 8.166 8.166 8.192 8.153 8.321 6,618,790 8.2077 -1.41%
2020-02-17 0 12.80 12.80 12.86 12.54 12.94 4,362,082 55,789,373 12.790 8.282 8.282 8.321 8.114 8.373 6,741,291 8.2758 -0.62%
2020-02-14 0 12.88 12.84 12.88 12.76 12.94 3,371,023 43,271,783 12.836 8.334 8.308 8.334 8.257 8.373 5,209,679 8.3060 0.62%
2020-02-13 0 12.80 12.76 12.80 12.70 12.92 4,224,096 54,199,357 12.831 8.282 8.257 8.282 8.218 8.360 6,528,044 8.3025 -0.16%
2020-02-12 0 12.82 12.82 12.86 12.82 12.96 1,864,527 23,995,805 12.870 8.295 8.295 8.321 8.295 8.386 2,881,496 8.3276 -0.16%
2020-02-11 0 12.84 12.84 12.88 12.78 13.00 3,220,279 41,519,248 12.893 8.308 8.308 8.334 8.270 8.412 4,976,715 8.3427 0.63%
2020-02-10 0 12.76 12.74 12.76 12.42 12.80 3,046,504 38,661,541 12.690 8.257 8.244 8.257 8.037 8.282 4,708,158 8.2116 0.79%
2020-02-07 0 12.66 12.66 12.70 12.66 13.22 6,527,339 83,621,270 12.811 8.192 8.192 8.218 8.192 8.554 10,087,544 8.2896 -2.01%
2020-02-06 0 12.92 12.90 12.92 12.56 12.98 7,965,310 102,102,636 12.818 8.360 8.347 8.360 8.127 8.399 12,309,827 8.2944 3.86%
2020-02-05 0 12.44 12.42 12.46 12.16 12.56 8,204,875 101,993,324 12.431 8.050 8.037 8.062 7.868 8.127 12,680,058 8.0436 2.30%
2020-02-04 0 12.16 12.16 12.18 12.02 12.30 4,751,330 57,870,444 12.180 7.868 7.868 7.881 7.778 7.959 7,342,847 7.8812 0.83%
2020-02-03 0 12.06 12.06 12.08 11.82 12.18 5,516,602 66,371,499 12.031 7.804 7.804 7.817 7.648 7.881 8,525,521 7.7850 0.17%
2020-01-31 0 12.04 12.04 12.10 12.04 12.34 6,447,256 78,125,103 12.118 7.791 7.791 7.830 7.791 7.985 9,963,781 7.8409 -2.11%
2020-01-30 0 12.30 12.28 12.30 12.20 12.78 5,560,610 68,952,996 12.400 7.959 7.946 7.959 7.894 8.270 8,593,532 8.0238 -2.69%
2020-01-29 0 12.64 12.62 12.64 12.56 12.96 6,252,476 79,484,562 12.712 8.179 8.166 8.179 8.127 8.386 9,662,763 8.2259 -4.82%
2020-01-24 0 13.28 13.26 13.28 13.12 13.42 4,744,665 63,003,746 13.279 8.593 8.580 8.593 8.490 8.684 7,332,547 8.5923 -0.60%
2020-01-23 0 13.36 13.32 13.36 13.16 13.66 4,099,370 54,462,274 13.286 8.645 8.619 8.645 8.515 8.839 6,335,289 8.5967 -1.76%
2020-01-22 0 13.60 13.58 13.60 13.38 13.66 2,114,099 28,673,258 13.563 8.800 8.787 8.800 8.658 8.839 3,267,192 8.7761 0.89%
2020-01-21 0 13.48 13.48 13.50 13.36 13.94 5,591,700 75,581,940 13.517 8.722 8.722 8.735 8.645 9.020 8,641,580 8.7463 -3.30%
2020-01-20 0 13.94 13.94 13.96 13.88 14.06 4,419,884 61,756,102 13.972 9.020 9.020 9.033 8.981 9.098 6,830,620 9.0411 0.00%
2020-01-17 0 13.94 13.92 13.94 13.74 13.94 4,231,228 58,666,191 13.865 9.020 9.007 9.020 8.891 9.020 6,539,066 8.9716 0.87%
2020-01-16 0 13.82 13.80 13.82 13.68 13.88 3,836,849 52,931,724 13.796 8.942 8.930 8.942 8.852 8.981 5,929,581 8.9267 0.00%
2020-01-15 0 13.82 13.78 13.82 13.68 13.88 3,165,060 43,589,215 13.772 8.942 8.917 8.942 8.852 8.981 4,891,378 8.9114 -0.14%
2020-01-14 0 13.84 13.80 13.84 13.66 13.86 4,348,631 59,907,265 13.776 8.955 8.930 8.955 8.839 8.968 6,720,504 8.9141 1.02%
2020-01-13 0 13.70 13.66 13.70 13.46 13.72 2,560,843 34,958,967 13.651 8.865 8.839 8.865 8.710 8.878 3,957,603 8.8334 0.44%
2020-01-10 0 13.64 13.62 13.64 13.40 13.78 5,034,487 68,402,626 13.587 8.826 8.813 8.826 8.671 8.917 7,780,446 8.7916 1.49%
2020-01-09 0 13.44 13.44 13.46 13.28 13.48 2,425,132 32,511,210 13.406 8.697 8.697 8.710 8.593 8.722 3,747,871 8.6746 1.66%
2020-01-08 0 13.22 13.20 13.22 13.08 13.36 4,052,178 53,505,883 13.204 8.554 8.541 8.554 8.464 8.645 6,262,357 8.5440 -1.78%
2020-01-07 0 13.46 13.44 13.46 13.34 13.48 2,783,277 37,416,158 13.443 8.710 8.697 8.710 8.632 8.722 4,301,359 8.6987 0.60%
2020-01-06 0 13.38 13.36 13.38 13.14 13.40 5,646,569 75,066,436 13.294 8.658 8.645 8.658 8.502 8.671 8,726,376 8.6022 -0.45%
2020-01-03 0 13.44 13.38 13.44 13.32 13.52 2,883,343 38,631,114 13.398 8.697 8.658 8.697 8.619 8.748 4,456,004 8.6695 0.90%
2020-01-02 0 13.32 13.28 13.32 13.18 13.38 2,991,065 39,786,322 13.302 8.619 8.593 8.619 8.528 8.658 4,622,481 8.6071 1.06%
2019-12-31 0 13.18 13.18 13.20 13.06 13.28 2,329,331 30,736,512 13.195 8.528 8.528 8.541 8.451 8.593 3,599,818 8.5384 0.76%
2019-12-30 0 13.08 13.08 13.10 13.02 13.28 3,145,573 41,389,281 13.158 8.464 8.464 8.477 8.425 8.593 4,861,262 8.5141 0.46%
2019-12-27 0 13.02 13.02 13.04 12.94 13.14 1,967,323 25,699,548 13.063 8.425 8.425 8.438 8.373 8.502 3,040,360 8.4528 0.62%
2019-12-24 0 12.94 12.92 12.94 12.84 12.98 854,694 11,041,745 12.919 8.373 8.360 8.373 8.308 8.399 1,320,870 8.3595 0.15%
2019-12-23 0 12.92 12.92 12.94 12.86 13.04 2,123,624 27,415,326 12.910 8.360 8.360 8.373 8.321 8.438 3,281,912 8.3535 0.31%
2019-12-20 0 12.88 12.88 12.90 12.88 13.20 4,384,350 56,695,892 12.931 8.334 8.334 8.347 8.334 8.541 6,775,705 8.3675 -1.68%
2019-12-19 0 13.10 13.06 13.10 13.04 13.20 3,235,397 42,355,755 13.091 8.477 8.451 8.477 8.438 8.541 5,000,079 8.4710 -0.61%
2019-12-18 0 13.18 13.12 13.18 13.04 13.26 4,945,529 65,006,758 13.145 8.528 8.490 8.528 8.438 8.580 7,642,968 8.5054 0.92%
2019-12-17 0 13.06 13.06 13.08 12.98 13.16 3,671,271 47,953,503 13.062 8.451 8.451 8.464 8.399 8.515 5,673,692 8.4519 0.62%
2019-12-16 0 12.98 12.98 13.02 12.60 13.16 8,877,785 114,907,156 12.943 8.399 8.399 8.425 8.153 8.515 13,719,993 8.3752 3.67%
2019-12-13 0 12.52 12.50 12.52 12.40 12.52 7,916,625 98,795,433 12.479 8.101 8.088 8.101 8.024 8.101 12,234,588 8.0751 2.45%
2019-12-12 0 12.22 12.22 12.24 12.12 12.24 3,277,851 40,030,646 12.212 7.907 7.907 7.920 7.842 7.920 5,065,689 7.9023 0.83%
2019-12-11 0 12.12 12.12 12.14 12.02 12.18 2,940,219 35,605,315 12.110 7.842 7.842 7.855 7.778 7.881 4,543,902 7.8358 0.66%
2019-12-10 0 12.04 12.02 12.04 11.98 12.08 3,015,970 36,290,085 12.033 7.791 7.778 7.791 7.752 7.817 4,660,970 7.7860 0.00%
2019-12-09 0 12.04 12.02 12.04 12.00 12.08 2,802,101 33,741,073 12.041 7.791 7.778 7.791 7.765 7.817 4,330,450 7.7916 0.33%
2019-12-06 0 12.00 11.98 12.00 11.98 12.10 2,635,290 31,686,495 12.024 7.765 7.752 7.765 7.752 7.830 4,072,656 7.7803 0.00%
2019-12-05 0 12.00 11.98 12.00 11.96 12.06 2,032,321 24,376,952 11.995 7.765 7.752 7.765 7.739 7.804 3,140,809 7.7614 0.50%
2019-12-04 0 11.94 11.94 11.96 11.92 12.14 3,695,346 44,347,538 12.001 7.726 7.726 7.739 7.713 7.855 5,710,898 7.7654 -1.00%
2019-12-03 0 12.06 12.06 12.10 12.02 12.16 1,645,270 19,869,052 12.076 7.804 7.804 7.830 7.778 7.868 2,542,649 7.8143 -0.50%
2019-12-02 0 12.12 12.10 12.14 12.08 12.28 3,229,575 39,167,294 12.128 7.842 7.830 7.855 7.817 7.946 4,991,081 7.8475 -0.49%
2019-11-29 0 12.18 12.14 12.18 12.10 12.28 3,508,791 42,626,093 12.148 7.881 7.855 7.881 7.830 7.946 5,422,590 7.8608 -0.49%
2019-11-28 0 12.24 12.24 12.26 12.10 12.28 1,435,513 17,539,034 12.218 7.920 7.920 7.933 7.830 7.946 2,218,485 7.9059 0.00%
2019-11-27 0 12.24 12.20 12.24 12.18 12.36 3,744,364 45,871,917 12.251 7.920 7.894 7.920 7.881 7.998 5,786,652 7.9272 -0.49%
2019-11-26 0 12.30 12.30 12.32 12.28 12.52 4,729,071 58,244,230 12.316 7.959 7.959 7.972 7.946 8.101 7,308,447 7.9694 -0.97%
2019-11-25 0 12.42 12.40 12.42 12.30 12.58 2,588,396 32,141,943 12.418 8.037 8.024 8.037 7.959 8.140 4,000,184 8.0351 0.65%
2019-11-22 0 12.34 12.30 12.34 12.24 12.42 2,569,295 31,644,426 12.316 7.985 7.959 7.985 7.920 8.037 3,970,665 7.9696 0.16%
2019-11-21 0 12.32 12.28 12.32 12.16 12.36 2,925,941 35,908,474 12.272 7.972 7.946 7.972 7.868 7.998 4,521,836 7.9411 -1.12%
2019-11-20 0 12.46 12.44 12.46 12.36 12.54 2,584,501 32,208,598 12.462 8.062 8.050 8.062 7.998 8.114 3,994,165 8.0639 -0.16%
2019-11-19 0 12.48 12.46 12.48 12.24 12.58 2,858,588 35,613,266 12.458 8.075 8.062 8.075 7.920 8.140 4,417,747 8.0614 1.13%
2019-11-18 0 12.34 12.32 12.34 12.28 12.44 2,548,089 31,457,329 12.345 7.985 7.972 7.985 7.946 8.050 3,937,893 7.9884 0.49%
2019-11-15 0 12.28 12.26 12.28 12.24 12.36 2,225,799 27,372,052 12.298 7.946 7.933 7.946 7.920 7.998 3,439,816 7.9574 -0.65%
2019-11-14 0 12.36 12.34 12.36 12.30 12.48 2,354,936 29,149,642 12.378 7.998 7.985 7.998 7.959 8.075 3,639,388 8.0095 -0.96%
2019-11-13 0 12.48 12.46 12.48 12.38 12.52 2,744,352 34,161,438 12.448 8.075 8.062 8.075 8.011 8.101 4,241,203 8.0547 -1.11%
2019-11-12 0 12.62 12.58 12.62 12.50 12.66 3,002,205 37,800,124 12.591 8.166 8.140 8.166 8.088 8.192 4,639,697 8.1471 -0.16%
2019-11-11 0 12.64 12.62 12.64 12.52 13.04 5,588,561 70,884,739 12.684 8.179 8.166 8.179 8.101 8.438 8,636,729 8.2074 -3.07%
2019-11-08 0 13.04 13.04 13.06 12.94 13.34 6,057,767 79,625,636 13.144 8.438 8.438 8.451 8.373 8.632 9,361,854 8.5053 0.15%
2019-11-07 0 13.02 13.00 13.02 12.78 13.02 4,294,651 55,481,959 12.919 8.425 8.412 8.425 8.270 8.425 6,637,082 8.3594 0.77%
2019-11-06 0 12.92 12.90 12.92 12.74 12.98 7,272,376 93,919,070 12.914 8.360 8.347 8.360 8.244 8.399 11,238,946 8.3566 1.25%
2019-11-05 0 12.76 12.74 12.76 12.50 12.78 7,377,738 93,346,121 12.652 8.257 8.244 8.257 8.088 8.270 11,401,776 8.1870 2.08%
2019-11-04 0 12.50 12.48 12.50 12.36 12.56 3,474,764 43,345,767 12.474 8.088 8.075 8.088 7.998 8.127 5,370,004 8.0718 1.13%
2019-11-01 0 12.36 12.34 12.36 12.22 12.40 4,652,348 57,484,307 12.356 7.998 7.985 7.998 7.907 8.024 7,189,877 7.9952 0.65%
2019-10-31 0 12.28 12.26 12.28 12.20 12.38 3,355,162 41,135,426 12.260 7.946 7.933 7.946 7.894 8.011 5,185,167 7.9333 0.49%
2019-10-30 0 12.22 12.20 12.22 12.18 12.40 1,938,896 23,691,659 12.219 7.907 7.894 7.907 7.881 8.024 2,996,428 7.9066 -0.65%
2019-10-29 0 12.30 12.30 12.32 12.26 12.42 2,245,864 27,645,888 12.310 7.959 7.959 7.972 7.933 8.037 3,470,825 7.9652 0.33%
2019-10-28 0 12.26 12.26 12.30 12.20 12.42 1,899,756 23,370,288 12.302 7.933 7.933 7.959 7.894 8.037 2,935,940 7.9601 0.33%
2019-10-25 0 12.22 12.22 12.24 12.18 12.38 1,314,975 16,077,733 12.227 7.907 7.907 7.920 7.881 8.011 2,032,202 7.9115 -0.16%
2019-10-24 0 12.24 12.22 12.24 12.08 12.28 2,106,961 25,711,791 12.203 7.920 7.907 7.920 7.817 7.946 3,256,160 7.8964 0.82%
2019-10-23 0 12.14 12.10 12.14 12.08 12.28 2,009,585 24,396,348 12.140 7.855 7.830 7.855 7.817 7.946 3,105,673 7.8554 -0.49%
2019-10-22 0 12.20 12.20 12.22 12.12 12.28 1,949,555 23,828,865 12.223 7.894 7.894 7.907 7.842 7.946 3,012,900 7.9089 0.33%
2019-10-21 0 12.16 12.14 12.16 12.02 12.18 1,104,000 13,392,520 12.131 7.868 7.855 7.868 7.778 7.881 1,706,154 7.8495 -0.16%
2019-10-18 0 12.18 12.18 12.22 12.16 12.28 2,398,606 29,273,301 12.204 7.881 7.881 7.907 7.868 7.946 3,706,877 7.8970 -0.65%
2019-10-17 0 12.26 12.24 12.26 12.12 12.36 2,113,657 25,870,320 12.240 7.933 7.920 7.933 7.842 7.998 3,266,508 7.9199 -0.49%
2019-10-16 0 12.32 12.28 12.32 12.20 12.36 2,710,348 33,292,546 12.283 7.972 7.946 7.972 7.894 7.998 4,188,653 7.9483 -0.48%
2019-10-15 0 12.38 12.34 12.38 12.22 12.46 3,495,134 43,173,751 12.353 8.011 7.985 8.011 7.907 8.062 5,401,484 7.9929 0.65%
2019-10-14 0 12.30 12.28 12.30 12.24 12.52 3,472,144 42,966,781 12.375 7.959 7.946 7.959 7.920 8.101 5,365,955 8.0073 0.49%
2019-10-11 0 12.24 12.24 12.26 12.12 12.32 2,553,979 31,312,533 12.260 7.920 7.920 7.933 7.842 7.972 3,946,995 7.9333 1.66%
2019-10-10 0 12.04 12.04 12.06 11.88 12.20 5,357,209 64,520,310 12.044 7.791 7.791 7.804 7.687 7.894 8,279,190 7.7931 0.67%
2019-10-09 0 11.96 11.96 12.00 11.82 12.04 3,200,817 38,281,465 11.960 7.739 7.739 7.765 7.648 7.791 4,946,638 7.7389 0.00%
2019-10-08 0 11.96 11.94 11.96 11.82 12.06 4,998,156 59,692,881 11.943 7.739 7.726 7.739 7.648 7.804 7,724,299 7.7279 0.84%
2019-10-04 0 11.86 11.82 11.86 11.72 12.04 2,127,397 25,202,101 11.846 7.674 7.648 7.674 7.584 7.791 3,287,743 7.6655 -1.17%
2019-10-03 0 12.00 11.98 12.00 11.84 12.00 1,558,445 18,612,296 11.943 7.765 7.752 7.765 7.661 7.765 2,408,467 7.7279 0.00%
2019-10-02 0 12.00 12.00 12.04 11.70 12.10 3,460,893 41,501,126 11.991 7.765 7.765 7.791 7.571 7.830 5,348,567 7.7593 1.69%
2019-09-30 0 11.80 11.78 11.80 11.64 11.88 3,462,853 40,850,685 11.797 7.635 7.622 7.635 7.532 7.687 5,351,596 7.6334 0.34%
2019-09-27 0 11.76 11.76 11.78 11.70 11.88 1,948,194 22,922,310 11.766 7.610 7.610 7.622 7.571 7.687 3,010,797 7.6134 -0.68%
2019-09-26 0 11.84 11.82 11.84 11.74 11.88 2,943,552 34,787,850 11.818 7.661 7.648 7.661 7.597 7.687 4,549,053 7.6473 0.85%
2019-09-25 0 11.74 11.72 11.74 11.68 11.90 2,943,916 34,587,488 11.749 7.597 7.584 7.597 7.558 7.700 4,549,615 7.6023 -1.18%
2019-09-24 0 11.88 11.86 11.88 11.84 12.18 4,185,374 49,853,595 11.911 7.687 7.674 7.687 7.661 7.881 6,468,202 7.7075 -2.46%
2019-09-23 0 12.18 12.14 12.18 12.04 12.40 3,365,451 40,938,949 12.164 7.881 7.855 7.881 7.791 8.024 5,201,068 7.8713 -1.30%
2019-09-20 0 12.56 12.54 12.56 12.40 12.56 4,394,716 55,062,396 12.529 7.985 7.972 7.985 7.883 7.985 6,912,809 7.9653 0.80%
2019-09-19 0 12.46 12.44 12.46 12.34 12.56 2,718,416 33,867,938 12.459 7.921 7.909 7.921 7.845 7.985 4,276,019 7.9204 -0.16%
2019-09-18 0 12.48 12.46 12.48 12.36 12.48 2,729,956 33,979,045 12.447 7.934 7.921 7.934 7.858 7.934 4,294,172 7.9128 0.65%
2019-09-17 0 12.40 12.38 12.40 12.32 12.60 2,868,905 35,614,282 12.414 7.883 7.870 7.883 7.832 8.010 4,512,736 7.8919 -2.21%
2019-09-16 0 12.68 12.62 12.68 12.54 12.80 3,605,276 45,621,730 12.654 8.061 8.023 8.061 7.972 8.137 5,671,034 8.0447 -0.16%
2019-09-13 0 12.70 12.66 12.70 12.52 12.74 2,423,443 30,623,780 12.636 8.074 8.048 8.074 7.959 8.099 3,812,032 8.0335 0.63%
2019-09-12 0 12.62 12.62 12.64 12.44 12.70 11,798,698 147,846,797 12.531 8.023 8.023 8.036 7.909 8.074 18,559,140 7.9663 0.16%
2019-09-11 0 12.60 12.58 12.60 12.48 12.66 3,779,280 47,467,335 12.560 8.010 7.998 8.010 7.934 8.048 5,944,739 7.9848 0.80%
2019-09-10 0 12.50 12.48 12.50 12.18 12.50 5,273,516 65,453,937 12.412 7.947 7.934 7.947 7.743 7.947 8,295,146 7.8906 1.79%
2019-09-09 0 12.28 12.28 12.30 12.26 12.50 1,490,092 18,348,448 12.314 7.807 7.807 7.820 7.794 7.947 2,343,888 7.8282 -0.65%
2019-09-06 0 12.36 12.34 12.36 12.24 12.42 3,221,229 39,773,375 12.347 7.858 7.845 7.858 7.781 7.896 5,066,935 7.8496 1.31%
2019-09-05 0 12.20 12.18 12.20 12.08 12.20 3,687,123 44,838,483 12.161 7.756 7.743 7.756 7.680 7.756 5,799,778 7.7311 1.33%
2019-09-04 0 12.04 12.04 12.12 11.82 12.14 6,779,373 81,385,498 12.005 7.654 7.654 7.705 7.514 7.718 10,663,832 7.6319 1.86%
2019-09-03 0 11.82 11.82 11.86 11.78 11.98 2,717,689 32,264,126 11.872 7.514 7.514 7.540 7.489 7.616 4,274,876 7.5474 -0.34%
2019-09-02 0 11.86 11.84 11.86 11.80 12.12 5,392,940 63,955,857 11.859 7.540 7.527 7.540 7.502 7.705 8,482,998 7.5393 -3.10%
2019-08-30 0 12.24 12.20 12.24 12.06 12.32 3,794,148 46,390,981 12.227 7.781 7.756 7.781 7.667 7.832 5,968,127 7.7731 1.32%
2019-08-29 0 12.08 12.06 12.08 11.92 12.20 2,262,411 27,248,058 12.044 7.680 7.667 7.680 7.578 7.756 3,558,732 7.6567 0.50%
2019-08-28 0 12.02 12.02 12.04 12.00 12.18 2,015,835 24,352,392 12.081 7.642 7.642 7.654 7.629 7.743 3,170,872 7.6800 0.67%
2019-08-27 0 11.94 11.94 11.96 11.80 12.14 5,051,990 60,424,953 11.961 7.591 7.591 7.603 7.502 7.718 7,946,689 7.6038 0.34%
2019-08-26 0 11.90 11.90 11.92 11.70 11.96 2,074,558 24,582,067 11.849 7.565 7.565 7.578 7.438 7.603 3,263,242 7.5330 -2.30%
2019-08-23 0 12.18 12.18 12.20 11.96 12.28 2,321,777 28,338,189 12.205 7.743 7.743 7.756 7.603 7.807 3,652,113 7.7594 1.33%
2019-08-22 0 12.02 12.02 12.04 11.94 12.16 3,689,763 44,384,235 12.029 7.642 7.642 7.654 7.591 7.731 5,803,931 7.6473 -1.31%
2019-08-21 0 12.18 12.16 12.18 12.12 12.24 2,251,624 27,453,679 12.193 7.743 7.731 7.743 7.705 7.781 3,541,764 7.7514 -0.16%
2019-08-20 0 12.20 12.20 12.24 12.12 12.38 2,433,338 29,841,702 12.264 7.756 7.756 7.781 7.705 7.870 3,827,597 7.7965 0.33%
2019-08-19 0 12.16 12.16 12.18 12.00 12.34 5,017,905 61,283,587 12.213 7.731 7.731 7.743 7.629 7.845 7,893,074 7.7642 2.36%
2019-08-16 0 11.88 11.86 11.88 11.54 11.94 5,020,524 59,317,263 11.815 7.553 7.540 7.553 7.336 7.591 7,897,194 7.5112 1.54%
2019-08-15 0 11.70 11.68 11.70 11.42 11.70 3,954,695 45,783,248 11.577 7.438 7.425 7.438 7.260 7.438 6,220,664 7.3599 1.04%
2019-08-14 0 11.58 11.58 11.60 11.58 11.92 3,817,695 44,632,812 11.691 7.362 7.362 7.375 7.362 7.578 6,005,166 7.4324 0.00%
2019-08-13 0 11.58 11.58 11.60 11.56 11.90 4,467,975 52,132,908 11.668 7.362 7.362 7.375 7.349 7.565 7,028,044 7.4178 -3.02%
2019-08-12 0 11.94 11.94 11.96 11.94 12.10 2,114,045 25,392,048 12.011 7.591 7.591 7.603 7.591 7.692 3,325,355 7.6359 -1.32%
2019-08-09 0 12.10 12.10 12.12 12.10 12.34 1,770,972 21,594,924 12.194 7.692 7.692 7.705 7.692 7.845 2,785,707 7.7520 -1.14%
2019-08-08 0 12.24 12.24 12.26 12.10 12.32 3,938,625 48,030,003 12.195 7.781 7.781 7.794 7.692 7.832 6,195,386 7.7525 0.49%
2019-08-07 0 12.18 12.18 12.22 12.02 12.26 4,076,363 49,403,574 12.120 7.743 7.743 7.769 7.642 7.794 6,412,046 7.7048 0.33%
2019-08-06 0 12.14 12.14 12.16 11.94 12.28 5,256,792 63,516,654 12.083 7.718 7.718 7.731 7.591 7.807 8,268,839 7.6814 -2.72%
2019-08-05 0 12.48 12.48 12.52 12.48 12.84 5,427,086 68,604,169 12.641 7.934 7.934 7.959 7.934 8.163 8,536,709 8.0364 -2.04%
2019-08-02 0 12.74 12.72 12.74 12.70 12.88 3,485,636 44,523,574 12.773 8.099 8.087 8.099 8.074 8.188 5,482,843 8.1205 -1.55%
2019-08-01 0 12.94 12.92 12.94 12.82 13.04 6,421,704 83,037,864 12.931 8.226 8.214 8.226 8.150 8.290 10,101,225 8.2206 -0.61%
2019-07-31 0 13.02 13.02 13.08 13.00 13.14 4,307,502 56,213,261 13.050 8.277 8.277 8.315 8.265 8.354 6,775,623 8.2964 -1.06%
2019-07-30 0 13.16 13.14 13.16 13.12 13.18 3,058,418 40,225,654 13.152 8.366 8.354 8.366 8.341 8.379 4,810,837 8.3615 0.30%
2019-07-29 0 13.12 13.10 13.12 13.10 13.30 6,281,860 82,718,537 13.168 8.341 8.328 8.341 8.328 8.455 9,881,253 8.3713 -1.35%
2019-07-26 0 13.30 13.28 13.30 13.26 13.36 2,498,934 33,240,720 13.302 8.455 8.443 8.455 8.430 8.493 3,930,778 8.4565 -0.60%
2019-07-25 0 13.38 13.36 13.38 13.24 13.44 3,394,336 45,340,861 13.358 8.506 8.493 8.506 8.417 8.544 5,339,229 8.4920 0.00%
2019-07-24 0 13.38 13.36 13.38 13.32 13.52 4,531,602 60,651,159 13.384 8.506 8.493 8.506 8.468 8.595 7,128,128 8.5087 0.00%
2019-07-23 0 13.38 13.38 13.42 13.38 13.62 3,332,451 44,891,298 13.471 8.506 8.506 8.532 8.506 8.659 5,241,886 8.5640 -0.45%
2019-07-22 0 13.44 13.44 13.46 13.44 13.72 1,616,627 21,885,959 13.538 8.544 8.544 8.557 8.544 8.722 2,542,925 8.6066 -2.04%
2019-07-19 0 13.72 13.68 13.72 13.58 13.76 2,071,758 28,301,628 13.661 8.722 8.697 8.722 8.633 8.748 3,258,838 8.6846 1.03%
2019-07-18 0 13.58 13.58 13.60 13.56 13.76 2,332,648 31,833,606 13.647 8.633 8.633 8.646 8.621 8.748 3,669,213 8.6759 -1.02%
2019-07-17 0 13.72 13.70 13.72 13.54 13.76 2,271,769 31,058,211 13.671 8.722 8.710 8.722 8.608 8.748 3,573,452 8.6914 0.44%
2019-07-16 0 13.66 13.64 13.66 13.32 13.66 2,716,137 36,937,247 13.599 8.684 8.671 8.684 8.468 8.684 4,272,435 8.6455 1.64%
2019-07-15 0 13.44 13.44 13.46 13.34 13.52 1,706,052 22,948,751 13.451 8.544 8.544 8.557 8.481 8.595 2,683,589 8.5515 -0.59%
2019-07-12 0 13.52 13.52 13.54 13.52 13.68 1,448,000 19,660,020 13.577 8.595 8.595 8.608 8.595 8.697 2,277,678 8.6316 -1.17%
2019-07-11 0 13.68 13.66 13.68 13.44 13.72 2,603,274 35,585,503 13.670 8.697 8.684 8.697 8.544 8.722 4,094,903 8.6902 2.09%
2019-07-10 0 13.40 13.40 13.42 13.40 13.60 3,449,067 46,484,903 13.478 8.519 8.519 8.532 8.519 8.646 5,425,320 8.5681 -0.15%
2019-07-09 0 13.42 13.42 13.48 13.32 13.50 2,799,294 37,588,470 13.428 8.532 8.532 8.570 8.468 8.582 4,403,239 8.5365 0.60%
2019-07-08 0 13.34 13.34 13.36 13.30 13.48 1,784,096 23,812,962 13.347 8.481 8.481 8.493 8.455 8.570 2,806,351 8.4854 -1.04%
2019-07-05 0 13.48 13.48 13.50 13.48 13.62 2,549,720 34,484,153 13.525 8.570 8.570 8.582 8.570 8.659 4,010,664 8.5981 -0.59%
2019-07-04 0 13.56 13.56 13.58 13.56 13.74 2,797,232 38,141,638 13.635 8.621 8.621 8.633 8.621 8.735 4,399,996 8.6686 -1.02%
2019-07-03 0 13.70 13.68 13.70 13.66 13.96 4,628,993 63,683,948 13.758 8.710 8.697 8.710 8.684 8.875 7,281,323 8.7462 -2.00%
2019-07-02 0 13.98 13.96 13.98 13.50 14.04 8,494,010 117,884,888 13.879 8.888 8.875 8.888 8.582 8.926 13,360,925 8.8231 5.27%
2019-06-28 0 13.28 13.26 13.28 13.12 13.30 5,810,840 76,975,728 13.247 8.443 8.430 8.443 8.341 8.455 9,140,347 8.4215 0.76%
2019-06-27 0 13.18 13.16 13.18 13.14 13.22 4,690,680 61,755,147 13.165 8.379 8.366 8.379 8.354 8.404 7,378,355 8.3698 0.46%
2019-06-26 0 13.12 13.10 13.12 13.02 13.16 1,917,376 25,132,294 13.108 8.341 8.328 8.341 8.277 8.366 3,015,998 8.3330 0.15%
2019-06-25 0 13.10 13.06 13.10 13.04 13.36 6,002,319 78,825,936 13.133 8.328 8.303 8.328 8.290 8.493 9,441,540 8.3488 -1.36%
2019-06-24 0 13.28 13.28 13.32 13.22 13.40 2,926,500 38,907,155 13.295 8.443 8.443 8.468 8.404 8.519 4,603,332 8.4520 -0.45%
2019-06-21 0 13.34 13.32 13.34 13.30 13.54 4,368,013 58,361,339 13.361 8.481 8.468 8.481 8.455 8.608 6,870,806 8.4941 -0.74%
2019-06-20 0 13.44 13.42 13.44 13.30 13.46 6,922,804 92,817,654 13.408 8.544 8.532 8.544 8.455 8.557 10,889,446 8.5236 1.51%
2019-06-19 0 13.24 13.24 13.26 13.16 13.46 6,125,914 81,616,187 13.323 8.417 8.417 8.430 8.366 8.557 9,635,953 8.4700 1.85%
2019-06-18 0 13.00 13.00 13.02 13.00 13.16 2,965,171 38,699,478 13.051 8.265 8.265 8.277 8.265 8.366 4,664,161 8.2972 -0.15%
2019-06-17 0 13.02 13.02 13.04 13.00 13.22 1,440,218 18,814,508 13.064 8.277 8.277 8.290 8.265 8.404 2,265,437 8.3050 -0.31%
2019-06-14 0 13.06 13.06 13.08 13.06 13.26 3,268,170 42,801,413 13.096 8.303 8.303 8.315 8.303 8.430 5,140,773 8.3259 -1.36%
2019-06-13 0 13.24 13.24 13.26 13.12 13.30 3,135,323 41,495,751 13.235 8.417 8.417 8.430 8.341 8.455 4,931,807 8.4139 0.15%
2019-06-12 0 13.22 13.20 13.22 13.16 13.42 3,416,694 45,219,097 13.235 8.404 8.392 8.404 8.366 8.532 5,374,398 8.4138 -0.60%
2019-06-11 0 13.30 13.28 13.30 13.10 13.44 5,750,968 76,424,259 13.289 8.455 8.443 8.455 8.328 8.544 9,046,169 8.4482 -0.45%
2019-06-10 0 13.36 13.36 13.38 13.24 13.46 3,445,985 46,469,398 13.485 8.493 8.493 8.506 8.417 8.557 5,420,472 8.5729 0.83%
2019-06-06 0 13.98 13.98 14.02 13.94 14.10 5,675,000 79,530,180 14.014 8.423 8.423 8.448 8.399 8.496 9,418,482 8.4441 0.29%
2019-06-05 0 13.94 13.94 13.96 13.92 14.12 5,662,741 79,095,670 13.968 8.399 8.399 8.411 8.387 8.508 9,398,137 8.4161 0.58%
2019-06-04 0 13.86 13.82 13.86 13.76 13.92 11,136,011 152,216,770 13.669 8.351 8.327 8.351 8.291 8.387 18,481,819 8.2360 1.32%
2019-06-03 0 13.68 13.64 13.68 13.46 13.80 9,660,171 131,316,532 13.594 8.243 8.219 8.243 8.110 8.315 16,032,449 8.1907 -0.29%
2019-05-31 0 13.72 13.72 13.74 13.70 14.04 6,673,235 92,253,878 13.824 8.267 8.267 8.279 8.255 8.460 11,075,197 8.3298 -2.00%
2019-05-30 0 14.00 14.00 14.02 13.80 14.10 5,590,692 78,071,127 13.964 8.436 8.436 8.448 8.315 8.496 9,278,561 8.4141 0.43%
2019-05-29 0 13.94 13.94 13.96 13.94 14.30 4,473,753 62,906,091 14.061 8.399 8.399 8.411 8.399 8.616 7,424,839 8.4724 -2.38%
2019-05-28 0 14.28 14.26 14.28 14.20 14.34 6,683,634 95,436,862 14.279 8.604 8.592 8.604 8.556 8.640 11,092,456 8.6038 0.28%
2019-05-27 0 14.24 14.20 14.24 14.10 14.30 2,100,119 29,870,595 14.223 8.580 8.556 8.580 8.496 8.616 3,485,451 8.5701 0.14%
2019-05-24 0 14.22 14.22 14.24 14.22 14.44 4,780,288 68,243,361 14.276 8.568 8.568 8.580 8.568 8.701 7,933,578 8.6018 -1.39%
2019-05-23 0 14.42 14.42 14.44 14.36 14.70 3,213,301 46,499,869 14.471 8.689 8.689 8.701 8.652 8.857 5,332,937 8.7194 -1.64%
2019-05-22 0 14.66 14.66 14.68 14.60 14.78 1,724,087 25,357,670 14.708 8.833 8.833 8.845 8.797 8.906 2,861,371 8.8621 -0.54%
2019-05-21 0 14.74 14.72 14.74 14.60 14.84 2,125,274 31,253,480 14.706 8.881 8.869 8.881 8.797 8.942 3,527,199 8.8607 0.27%
2019-05-20 0 14.70 14.68 14.70 14.60 14.90 2,706,992 39,728,893 14.676 8.857 8.845 8.857 8.797 8.978 4,492,644 8.8431 -0.81%
2019-05-17 0 14.82 14.80 14.82 14.74 15.00 3,282,224 48,649,314 14.822 8.930 8.918 8.930 8.881 9.038 5,447,325 8.9309 -1.07%
2019-05-16 0 14.98 14.98 15.02 14.98 15.20 2,451,896 36,908,013 15.053 9.026 9.026 9.050 9.026 9.159 4,069,276 9.0699 -0.66%
2019-05-15 0 15.08 15.08 15.12 14.70 15.30 18,934,237 280,526,474 14.816 9.086 9.086 9.110 8.857 9.219 31,424,101 8.9271 2.17%
2019-05-14 0 14.76 14.76 14.80 14.60 14.86 4,196,201 61,875,582 14.746 8.893 8.893 8.918 8.797 8.954 6,964,202 8.8848 -2.38%
2019-05-10 0 15.12 15.10 15.12 14.92 15.14 3,435,042 51,656,073 15.038 9.110 9.098 9.110 8.990 9.122 5,700,948 9.0610 1.48%
2019-05-09 0 14.90 14.90 14.92 14.86 15.30 3,528,302 52,791,812 14.962 8.978 8.978 8.990 8.954 9.219 5,855,727 9.0154 -1.06%
2019-05-08 0 15.06 15.06 15.10 15.04 15.28 4,321,270 65,234,189 15.096 9.074 9.074 9.098 9.062 9.207 7,171,772 9.0960 -1.95%
2019-05-07 0 15.36 15.36 15.42 15.24 15.70 2,628,184 40,388,537 15.367 9.255 9.255 9.291 9.183 9.460 4,361,851 9.2595 -0.26%
2019-05-06 0 15.40 15.40 15.42 15.22 15.66 4,116,531 63,221,582 15.358 9.279 9.279 9.291 9.171 9.436 6,831,978 9.2538 -2.78%
2019-05-03 0 15.84 15.82 15.86 15.74 15.94 1,272,195 20,133,398 15.826 9.544 9.532 9.556 9.484 9.604 2,111,391 9.5356 0.38%
2019-05-02 0 15.78 15.78 15.82 15.72 15.88 1,221,229 19,291,333 15.797 9.508 9.508 9.532 9.472 9.568 2,026,806 9.5181 -0.38%
2019-04-30 0 15.84 15.84 15.86 15.76 15.96 2,200,902 34,868,645 15.843 9.544 9.544 9.556 9.496 9.617 3,652,715 9.5460 0.25%
2019-04-29 0 15.80 15.80 15.86 15.74 15.90 3,681,430 58,080,048 15.776 9.520 9.520 9.556 9.484 9.580 6,109,865 9.5059 0.77%
2019-04-26 0 15.68 15.68 15.70 15.64 16.12 6,075,974 95,923,487 15.787 9.448 9.448 9.460 9.424 9.713 10,083,956 9.5125 -2.49%
2019-04-25 0 16.08 16.08 16.10 16.08 16.24 2,810,454 45,426,552 16.163 9.689 9.689 9.701 9.689 9.785 4,664,354 9.7391 -0.86%
2019-04-24 0 16.22 16.20 16.22 16.12 16.36 2,135,663 34,642,367 16.221 9.773 9.761 9.773 9.713 9.858 3,544,441 9.7737 0.62%
2019-04-23 0 16.12 16.12 16.16 16.10 16.38 2,556,702 41,336,859 16.168 9.713 9.713 9.737 9.701 9.870 4,243,216 9.7419 -1.35%
2019-04-18 0 16.34 16.28 16.34 16.26 16.48 1,771,862 28,955,969 16.342 9.845 9.809 9.845 9.797 9.930 2,940,661 9.8468 -0.24%
2019-04-17 0 16.38 16.36 16.38 16.30 16.42 2,128,509 34,868,558 16.382 9.870 9.858 9.870 9.821 9.894 3,532,568 9.8706 0.00%
2019-04-16 0 16.38 16.38 16.40 16.34 16.58 1,255,126 20,586,481 16.402 9.870 9.870 9.882 9.845 9.990 2,083,063 9.8828 -0.12%
2019-04-15 0 16.40 16.40 16.42 16.40 16.80 1,935,370 32,022,544 16.546 9.882 9.882 9.894 9.882 10.12 3,212,026 9.9696 -0.36%
2019-04-12 0 16.46 16.46 16.50 16.32 16.60 2,278,698 37,421,539 16.422 9.918 9.918 9.942 9.833 10.00 3,781,828 9.8951 0.24%
2019-04-11 0 16.42 16.40 16.42 16.36 16.52 3,365,150 55,273,662 16.425 9.894 9.882 9.894 9.858 9.954 5,584,952 9.8969 -0.24%
2019-04-10 0 16.46 16.46 16.48 16.24 16.54 6,015,470 98,703,820 16.408 9.918 9.918 9.930 9.785 9.966 9,983,541 9.8867 -1.08%
2019-04-09 0 16.64 16.62 16.64 16.46 16.80 3,797,547 63,004,550 16.591 10.03 10.01 10.03 9.918 10.12 6,302,578 9.9966 -0.95%
2019-04-08 0 16.80 16.80 16.82 16.76 16.94 3,291,365 55,303,557 16.803 10.12 10.12 10.13 10.10 10.21 5,462,496 10.124 -0.47%
2019-04-04 0 16.88 16.86 16.88 16.76 17.14 2,478,950 41,814,923 16.868 10.17 10.16 10.17 10.10 10.33 4,114,176 10.164 -0.47%
2019-04-03 0 16.96 16.94 16.96 16.86 17.06 3,389,213 57,444,077 16.949 10.22 10.21 10.22 10.16 10.28 5,624,888 10.212 0.00%
2019-04-02 0 16.96 16.90 16.96 16.60 16.98 5,255,651 88,557,281 16.850 10.22 10.18 10.22 10.00 10.23 8,722,512 10.153 1.80%
2019-04-01 0 16.66 16.66 16.70 16.52 16.82 3,535,146 59,099,873 16.718 10.04 10.04 10.06 9.954 10.13 5,867,085 10.073 -0.36%
2019-03-29 0 16.72 16.72 16.74 16.24 16.82 6,122,647 101,864,483 16.637 10.07 10.07 10.09 9.785 10.13 10,161,417 10.025 1.70%
2019-03-28 0 16.44 16.40 16.44 16.24 16.66 3,423,600 56,572,661 16.524 9.906 9.882 9.906 9.785 10.04 5,681,959 9.9565 0.74%
2019-03-27 0 16.32 16.32 16.34 16.18 16.46 1,463,653 23,938,959 16.356 9.833 9.833 9.845 9.749 9.918 2,429,144 9.8549 0.37%
2019-03-26 0 16.26 16.24 16.26 16.16 16.38 2,500,717 40,635,028 16.249 9.797 9.785 9.797 9.737 9.870 4,150,301 9.7909 0.99%
2019-03-25 0 16.10 16.10 16.12 16.08 16.30 2,447,272 39,591,104 16.178 9.701 9.701 9.713 9.689 9.821 4,061,601 9.7477 -1.95%
2019-03-22 0 16.42 16.38 16.42 16.32 16.72 3,084,451 50,685,449 16.433 9.894 9.870 9.894 9.833 10.07 5,119,092 9.9013 -0.97%
2019-03-21 0 16.58 16.56 16.58 16.30 16.66 2,742,153 45,373,324 16.547 9.990 9.978 9.990 9.821 10.04 4,550,999 9.9700 1.84%
2019-03-20 0 16.28 16.28 16.30 16.14 16.52 4,959,933 81,049,370 16.341 9.809 9.809 9.821 9.725 9.954 8,231,725 9.8460 -1.33%
2019-03-19 0 16.50 16.48 16.50 16.32 16.52 2,501,719 41,092,086 16.426 9.942 9.930 9.942 9.833 9.954 4,151,964 9.8970 -0.12%
2019-03-18 0 16.52 16.50 16.52 16.26 16.56 4,661,834 76,635,713 16.439 9.954 9.942 9.954 9.797 9.978 7,736,987 9.9051 1.47%
2019-03-15 0 16.28 16.28 16.30 16.18 16.54 4,254,198 69,424,255 16.319 9.809 9.809 9.821 9.749 9.966 7,060,456 9.8328 -0.61%
2019-03-14 0 16.38 16.36 16.38 16.34 16.74 1,530,658 25,137,049 16.422 9.870 9.858 9.870 9.845 10.09 2,540,348 9.8951 -0.36%
2019-03-13 0 16.44 16.44 16.46 16.40 16.74 2,583,332 42,601,379 16.491 9.906 9.906 9.918 9.882 10.09 4,287,413 9.9364 -1.20%
2019-03-12 0 16.64 16.60 16.64 16.52 16.84 2,247,313 37,426,991 16.654 10.03 10.00 10.03 9.954 10.15 3,729,740 10.035 0.24%
2019-03-11 0 16.60 16.60 16.66 16.50 16.70 2,412,518 39,987,888 16.575 10.00 10.00 10.04 9.942 10.06 4,003,922 9.9872 -0.24%
2019-03-08 0 16.64 16.62 16.66 16.62 17.00 5,342,570 89,395,869 16.733 10.03 10.01 10.04 10.01 10.24 8,866,767 10.082 -2.69%
2019-03-07 0 17.10 17.08 17.10 17.02 17.38 4,575,175 78,835,419 17.231 10.30 10.29 10.30 10.26 10.47 7,593,164 10.382 -0.47%
2019-03-06 0 17.18 17.14 17.18 16.82 17.26 6,493,523 111,175,545 17.121 10.35 10.33 10.35 10.13 10.40 10,776,939 10.316 1.78%
2019-03-05 0 16.88 16.88 16.90 16.70 16.96 2,328,144 39,275,431 16.870 10.17 10.17 10.18 10.06 10.22 3,863,891 10.165 0.12%
2019-03-04 0 16.86 16.86 16.90 16.86 17.06 2,179,552 36,954,432 16.955 10.16 10.16 10.18 10.16 10.28 3,617,281 10.216 0.00%
2019-03-01 0 16.86 16.84 16.86 16.56 16.90 3,029,228 50,883,077 16.797 10.16 10.15 10.16 9.978 10.18 5,027,441 10.121 2.18%
2019-02-28 0 16.50 16.50 16.54 16.50 16.96 4,898,874 81,658,230 16.669 9.942 9.942 9.966 9.942 10.22 8,130,389 10.044 -2.14%
2019-02-27 0 16.86 16.84 16.86 16.80 17.08 2,396,201 40,556,778 16.925 10.16 10.15 10.16 10.12 10.29 3,976,842 10.198 -0.12%
2019-02-26 0 16.88 16.84 16.88 16.80 16.98 4,595,841 77,566,012 16.877 10.17 10.15 10.17 10.12 10.23 7,627,462 10.169 -0.12%
2019-02-25 0 16.90 16.88 16.90 16.62 16.96 4,060,725 68,490,779 16.867 10.18 10.17 10.18 10.01 10.22 6,739,360 10.163 0.84%
2019-02-22 0 16.76 16.76 16.80 16.50 16.82 3,850,389 64,250,281 16.687 10.10 10.10 10.12 9.942 10.13 6,390,277 10.054 -0.59%
2019-02-21 0 16.86 16.84 16.86 16.70 16.88 3,432,858 57,774,939 16.830 10.16 10.15 10.16 10.06 10.17 5,697,324 10.141 0.36%
2019-02-20 0 16.80 16.78 16.80 16.56 16.98 5,768,750 96,334,083 16.699 10.12 10.11 10.12 9.978 10.23 9,574,074 10.062 0.72%
2019-02-19 0 16.68 16.68 16.70 16.52 17.08 3,014,414 50,657,941 16.805 10.05 10.05 10.06 9.954 10.29 5,002,855 10.126 -0.60%
2019-02-18 0 16.78 16.76 16.78 16.62 16.86 3,284,010 55,089,507 16.775 10.11 10.10 10.11 10.01 10.16 5,450,289 10.108 1.21%
2019-02-15 0 16.58 16.52 16.58 16.30 16.68 4,634,484 76,295,271 16.463 9.990 9.954 9.990 9.821 10.05 7,691,596 9.9193 -1.31%
2019-02-14 0 16.80 16.80 16.82 16.58 16.94 5,177,934 86,880,500 16.779 10.12 10.12 10.13 9.990 10.21 8,593,529 10.110 0.84%
2019-02-13 0 16.66 16.62 16.66 16.18 16.70 6,470,066 106,854,127 16.515 10.04 10.01 10.04 9.749 10.06 10,738,009 9.9510 2.84%
2019-02-12 0 16.20 16.20 16.22 16.10 16.26 5,987,909 96,813,931 16.168 9.761 9.761 9.773 9.701 9.797 9,937,800 9.7420 0.25%
2019-02-11 0 16.16 16.12 16.16 15.78 16.18 3,030,709 48,563,649 16.024 9.737 9.713 9.737 9.508 9.749 5,029,899 9.6550 1.00%
2019-02-08 0 16.00 15.98 16.00 15.54 16.10 4,614,063 73,561,724 15.943 9.641 9.629 9.641 9.363 9.701 7,657,704 9.6062 -0.25%
2019-02-04 0 16.04 16.00 16.04 15.68 16.10 5,173,639 81,763,250 15.804 9.665 9.641 9.665 9.448 9.701 8,586,401 9.5224 2.30%
2019-02-01 0 15.68 15.66 15.68 15.42 15.68 3,126,323 48,578,262 15.538 9.448 9.436 9.448 9.291 9.448 5,188,585 9.3625 1.16%
2019-01-31 0 15.50 15.44 15.50 15.22 15.50 4,265,458 65,802,656 15.427 9.339 9.303 9.339 9.171 9.339 7,079,144 9.2953 1.57%
2019-01-30 0 15.26 15.22 15.26 14.94 15.30 3,360,480 51,130,724 15.215 9.195 9.171 9.195 9.002 9.219 5,577,202 9.1678 -0.39%
2019-01-29 0 15.32 15.30 15.32 15.16 15.50 3,123,938 47,942,888 15.347 9.231 9.219 9.231 9.134 9.339 5,184,626 9.2471 -0.13%
2019-01-28 0 15.34 15.30 15.34 15.22 15.60 2,161,301 33,148,990 15.338 9.243 9.219 9.243 9.171 9.400 3,586,991 9.2414 -0.78%
2019-01-25 0 15.46 15.40 15.46 15.34 15.48 3,553,835 54,813,695 15.424 9.315 9.279 9.315 9.243 9.327 5,898,102 9.2934 0.26%
2019-01-24 0 15.42 15.36 15.42 15.24 15.50 2,532,617 38,908,824 15.363 9.291 9.255 9.291 9.183 9.339 4,203,244 9.2569 -0.13%
2019-01-23 0 15.44 15.42 15.44 15.24 15.46 2,117,713 32,556,658 15.373 9.303 9.291 9.303 9.183 9.315 3,514,651 9.2631 0.13%
2019-01-22 0 15.42 15.40 15.42 15.04 15.50 3,089,486 47,316,623 15.315 9.291 9.279 9.291 9.062 9.339 5,127,448 9.2281 -0.26%
2019-01-21 0 15.46 15.44 15.46 15.22 15.46 2,378,734 36,677,222 15.419 9.315 9.303 9.315 9.171 9.315 3,947,853 9.2904 0.65%
2019-01-18 0 15.36 15.28 15.36 15.20 15.36 2,834,830 43,323,749 15.283 9.255 9.207 9.255 9.159 9.255 4,704,810 9.2084 0.52%
2019-01-17 0 15.28 15.24 15.28 15.06 15.30 3,182,592 48,340,378 15.189 9.207 9.183 9.207 9.074 9.219 5,281,971 9.1520 0.92%
2019-01-16 0 15.14 15.10 15.14 15.00 15.14 1,780,531 26,885,970 15.100 9.122 9.098 9.122 9.038 9.122 2,955,048 9.0983 0.53%
2019-01-15 0 15.06 15.06 15.08 14.84 15.08 3,240,539 48,674,643 15.021 9.074 9.074 9.086 8.942 9.086 5,378,142 9.0505 1.48%
2019-01-14 0 14.84 14.82 14.84 14.72 15.10 2,319,598 34,424,043 14.841 8.942 8.930 8.942 8.869 9.098 3,849,708 8.9420 -1.20%
2019-01-11 0 15.02 14.98 15.02 14.80 15.18 3,687,558 55,133,305 14.951 9.050 9.026 9.050 8.918 9.147 6,120,035 9.0087 -0.66%
2019-01-10 0 15.12 15.10 15.12 14.80 15.30 5,961,740 89,913,017 15.082 9.110 9.098 9.110 8.918 9.219 9,894,369 9.0873 0.53%
2019-01-09 0 15.04 15.02 15.06 14.74 15.08 6,456,177 96,782,611 14.991 9.062 9.050 9.074 8.881 9.086 10,714,958 9.0325 1.90%
2019-01-08 0 14.76 14.70 14.76 14.34 14.88 4,896,476 71,891,827 14.682 8.893 8.857 8.893 8.640 8.966 8,126,409 8.8467 1.79%
2019-01-07 0 14.50 14.46 14.50 14.24 14.52 2,016,105 29,167,658 14.467 8.737 8.713 8.737 8.580 8.749 3,346,017 8.7171 2.11%
2019-01-04 0 14.20 14.18 14.20 14.00 14.28 2,462,341 34,957,381 14.197 8.556 8.544 8.556 8.436 8.604 4,086,611 8.5541 -0.42%
2019-01-03 0 14.26 14.22 14.26 13.92 14.28 3,663,142 51,993,836 14.194 8.592 8.568 8.592 8.387 8.604 6,079,513 8.5523 1.86%
2019-01-02 0 14.00 14.00 14.02 13.80 14.20 2,049,277 28,647,947 13.980 8.436 8.436 8.448 8.315 8.556 3,401,071 8.4232 -0.71%
2018-12-31 0 14.10 14.10 14.14 14.10 14.26 890,000 12,610,040 14.169 8.496 8.496 8.520 8.496 8.592 1,477,084 8.5371 0.71%
2018-12-28 0 14.00 14.00 14.02 13.88 14.12 1,346,629 18,894,459 14.031 8.436 8.436 8.448 8.363 8.508 2,234,925 8.4542 0.57%
2018-12-27 0 13.92 13.90 13.92 13.88 14.32 3,049,037 42,895,792 14.069 8.387 8.375 8.387 8.363 8.628 5,060,317 8.4769 0.43%
2018-12-24 0 13.86 13.80 13.86 13.70 13.96 1,095,301 15,125,686 13.810 8.351 8.315 8.351 8.255 8.411 1,817,810 8.3208 0.00%
2018-12-21 0 13.86 13.86 13.88 13.82 14.38 4,213,335 58,615,405 13.912 8.351 8.351 8.363 8.327 8.665 6,992,638 8.3824 -3.48%
2018-12-20 0 14.36 14.32 14.36 14.22 14.66 3,590,955 51,773,220 14.418 8.652 8.628 8.652 8.568 8.833 5,959,708 8.6872 -0.97%
2018-12-19 0 14.50 14.48 14.50 14.34 14.56 1,650,642 23,911,975 14.486 8.737 8.725 8.737 8.640 8.773 2,739,479 8.7287 0.83%
2018-12-18 0 14.38 14.34 14.38 14.22 14.80 2,898,684 41,768,802 14.410 8.665 8.640 8.665 8.568 8.918 4,810,785 8.6823 -1.64%
2018-12-17 0 14.62 14.62 14.66 14.40 14.74 3,340,227 48,693,711 14.578 8.809 8.809 8.833 8.677 8.881 5,543,589 8.7838 0.83%
2018-12-14 0 14.50 14.46 14.50 14.40 14.70 2,763,620 40,187,575 14.542 8.737 8.713 8.737 8.677 8.857 4,586,627 8.7619 -0.68%
2018-12-13 0 14.60 14.60 14.64 14.50 14.82 3,247,070 47,587,533 14.656 8.797 8.797 8.821 8.737 8.930 5,388,982 8.8305 1.11%
2018-12-12 0 14.44 14.44 14.46 14.38 14.56 1,506,413 21,759,332 14.444 8.701 8.701 8.713 8.665 8.773 2,500,110 8.7034 0.42%
2018-12-11 0 14.38 14.38 14.40 14.28 14.48 1,553,170 22,340,900 14.384 8.665 8.665 8.677 8.604 8.725 2,577,710 8.6670 0.42%
2018-12-10 0 14.32 14.30 14.32 14.10 14.68 2,154,038 30,998,229 14.391 8.628 8.616 8.628 8.496 8.845 3,574,937 8.6710 -2.98%
2018-12-07 0 14.76 14.76 14.78 14.70 15.04 3,107,490 45,912,772 14.775 8.893 8.893 8.906 8.857 9.062 5,157,328 8.9024 -0.14%
2018-12-06 0 14.78 14.76 14.78 14.62 15.18 4,435,430 65,558,175 14.781 8.906 8.893 8.906 8.809 9.147 7,361,237 8.9059 -2.76%
2018-12-05 0 15.20 15.18 15.20 15.02 15.32 3,378,001 51,308,442 15.189 9.159 9.147 9.159 9.050 9.231 5,606,281 9.1520 -1.30%
2018-12-04 0 15.40 15.40 15.42 14.66 15.40 9,251,073 139,707,709 15.102 9.279 9.279 9.291 8.833 9.279 15,353,492 9.0994 3.63%
2018-12-03 0 14.86 14.84 14.86 14.48 14.88 7,680,708 112,870,121 14.695 8.954 8.942 8.954 8.725 8.966 12,747,244 8.8545 4.50%
2018-11-30 0 14.22 14.22 14.24 14.20 14.40 3,708,936 52,896,105 14.262 8.568 8.568 8.580 8.556 8.677 6,155,515 8.5933 -0.56%
2018-11-29 0 14.30 14.28 14.30 14.16 14.60 3,381,520 48,449,942 14.328 8.616 8.604 8.616 8.532 8.797 5,612,121 8.6331 -0.69%
2018-11-28 0 14.40 14.40 14.44 14.30 14.48 2,852,820 41,101,029 14.407 8.677 8.677 8.701 8.616 8.725 4,734,667 8.6809 0.00%
2018-11-27 0 14.40 14.36 14.40 14.28 14.50 2,657,754 38,252,390 14.393 8.677 8.652 8.677 8.604 8.737 4,410,927 8.6722 0.00%
2018-11-26 0 14.40 14.38 14.40 14.30 14.52 2,173,115 31,326,562 14.416 8.677 8.665 8.677 8.616 8.749 3,606,598 8.6859 0.56%
2018-11-23 0 14.32 14.32 14.34 14.26 14.62 1,972,371 28,324,696 14.361 8.628 8.628 8.640 8.592 8.809 3,273,435 8.6529 -0.14%
2018-11-22 0 14.34 14.34 14.38 14.32 14.58 1,282,537 18,457,516 14.391 8.640 8.640 8.665 8.628 8.785 2,128,555 8.6714 -0.55%
2018-11-21 0 14.42 14.40 14.42 14.36 14.50 2,586,759 37,290,282 14.416 8.689 8.677 8.689 8.652 8.737 4,293,100 8.6861 -1.23%
2018-11-20 0 14.60 14.58 14.60 14.54 14.82 4,985,332 73,126,102 14.668 8.797 8.785 8.797 8.761 8.930 8,273,878 8.8382 -2.14%
2018-11-19 0 14.92 14.90 14.92 14.68 14.92 5,460,859 80,787,562 14.794 8.990 8.978 8.990 8.845 8.990 9,063,084 8.9139 1.08%
2018-11-16 0 14.76 14.72 14.76 14.34 14.86 4,905,520 72,077,487 14.693 8.893 8.869 8.893 8.640 8.954 8,141,419 8.8532 2.36%
2018-11-15 0 14.42 14.40 14.42 14.20 14.46 2,304,291 33,087,356 14.359 8.689 8.677 8.689 8.556 8.713 3,824,304 8.6519 0.42%
2018-11-14 0 14.36 14.28 14.36 14.06 14.38 2,923,642 41,743,240 14.278 8.652 8.604 8.652 8.472 8.665 4,852,206 8.6029 0.28%
2018-11-13 0 14.32 14.30 14.32 13.76 14.32 2,827,899 39,928,901 14.120 8.628 8.616 8.628 8.291 8.628 4,693,307 8.5076 2.58%
2018-11-12 0 13.96 13.96 14.00 13.80 14.00 1,297,425 18,062,962 13.922 8.411 8.411 8.436 8.315 8.436 2,153,264 8.3886 0.43%
2018-11-09 0 13.90 13.88 13.90 13.82 14.04 1,566,812 21,753,056 13.884 8.375 8.363 8.375 8.327 8.460 2,600,351 8.3654 -1.28%
2018-11-08 0 14.08 14.06 14.08 13.96 14.12 1,553,869 21,857,305 14.066 8.484 8.472 8.484 8.411 8.508 2,578,870 8.4755 1.00%
2018-11-07 0 13.94 13.90 13.94 13.82 14.18 2,436,009 33,977,134 13.948 8.399 8.375 8.399 8.327 8.544 4,042,909 8.4041 0.43%
2018-11-06 0 13.88 13.86 13.88 13.66 13.92 4,538,148 62,679,793 13.812 8.363 8.351 8.363 8.231 8.387 7,531,712 8.3221 0.00%
2018-11-05 0 13.88 13.86 13.88 13.78 14.04 3,527,289 48,971,054 13.883 8.363 8.351 8.363 8.303 8.460 5,854,046 8.3653 -2.53%
2018-11-02 0 14.24 14.22 14.24 13.76 14.30 6,283,160 88,588,205 14.099 8.580 8.568 8.580 8.291 8.616 10,427,811 8.4954 5.79%
2018-11-01 0 13.46 13.46 13.48 13.36 13.66 2,208,242 29,823,860 13.506 8.110 8.110 8.122 8.050 8.231 3,664,897 8.1377 0.90%
2018-10-31 0 13.34 13.30 13.34 13.20 13.34 2,254,862 29,985,452 13.298 8.038 8.014 8.038 7.954 8.038 3,742,269 8.0126 1.83%
2018-10-30 0 13.10 13.10 13.14 13.08 13.32 2,364,150 31,087,812 13.150 7.893 7.893 7.917 7.881 8.026 3,923,648 7.9232 -1.06%
2018-10-29 0 13.24 13.22 13.24 13.14 13.56 3,701,424 49,193,541 13.290 7.978 7.966 7.978 7.917 8.170 6,143,048 8.0080 -0.15%
2018-10-26 0 13.26 13.26 13.28 13.24 13.62 3,655,950 48,950,211 13.389 7.990 7.990 8.002 7.978 8.207 6,067,577 8.0675 -2.21%
2018-10-25 0 13.56 13.56 13.58 13.32 13.56 3,044,527 40,950,162 13.450 8.170 8.170 8.182 8.026 8.170 5,052,832 8.1044 -1.31%
2018-10-24 0 13.74 13.70 13.74 13.68 13.94 1,209,575 16,639,232 13.756 8.279 8.255 8.279 8.243 8.399 2,007,464 8.2887 -0.15%
2018-10-23 0 13.76 13.76 13.78 13.76 14.10 2,407,877 33,430,927 13.884 8.291 8.291 8.303 8.291 8.496 3,996,220 8.3656 -2.13%
2018-10-22 0 14.06 14.06 14.08 13.82 14.18 3,184,145 44,772,106 14.061 8.472 8.472 8.484 8.327 8.544 5,284,549 8.4723 0.00%
2018-10-19 0 14.06 14.04 14.06 13.50 14.08 6,915,762 95,937,951 13.872 8.472 8.460 8.472 8.134 8.484 11,477,706 8.3586 3.08%
2018-10-18 0 13.64 13.62 13.64 13.40 13.68 3,583,993 48,640,280 13.572 8.219 8.207 8.219 8.074 8.243 5,948,154 8.1774 1.04%
2018-10-16 0 13.50 13.48 13.50 13.34 13.56 2,118,407 28,499,543 13.453 8.134 8.122 8.134 8.038 8.170 3,515,802 8.1061 1.50%
2018-10-15 0 13.30 13.28 13.30 13.28 13.58 3,069,573 41,015,310 13.362 8.014 8.002 8.014 8.002 8.182 5,094,400 8.0511 -1.77%
2018-10-12 0 13.54 13.52 13.54 13.20 13.58 4,053,142 54,415,719 13.426 8.158 8.146 8.158 7.954 8.182 6,726,775 8.0894 1.50%
2018-10-11 0 13.34 13.34 13.36 13.30 13.92 6,985,922 93,858,336 13.435 8.038 8.038 8.050 8.014 8.387 11,594,147 8.0953 -4.99%
2018-10-10 0 14.04 14.02 14.04 13.96 14.20 4,758,120 66,920,598 14.065 8.460 8.448 8.460 8.411 8.556 7,896,787 8.4744 -0.14%
2018-10-09 0 14.06 14.06 14.08 13.96 14.20 4,039,213 56,787,224 14.059 8.472 8.472 8.484 8.411 8.556 6,703,657 8.4711 0.00%
2018-10-08 0 14.06 14.06 14.08 14.04 14.34 2,693,403 38,137,565 14.160 8.472 8.472 8.484 8.460 8.640 4,470,091 8.5317 -1.54%
2018-10-05 0 14.28 14.28 14.32 14.20 14.42 3,075,500 43,936,568 14.286 8.604 8.604 8.628 8.556 8.689 5,104,236 8.6079 -0.83%
2018-10-04 0 14.40 14.38 14.40 14.38 14.74 3,535,617 51,133,048 14.462 8.677 8.665 8.677 8.665 8.881 5,867,867 8.7141 -1.50%
2018-10-03 0 14.62 14.62 14.64 14.50 14.70 3,222,095 47,048,060 14.602 8.809 8.809 8.821 8.737 8.857 5,347,532 8.7981 0.14%
2018-10-02 0 14.60 14.60 14.62 14.60 15.10 3,490,091 51,728,547 14.822 8.797 8.797 8.809 8.797 9.098 5,792,310 8.9306 -2.54%
2018-09-28 0 14.98 14.98 15.00 14.84 15.08 7,310,012 109,714,927 15.009 9.026 9.026 9.038 8.942 9.086 12,132,021 9.0434 1.08%
2018-09-27 0 14.82 14.78 14.82 14.72 14.98 4,586,345 67,949,667 14.816 8.930 8.906 8.930 8.869 9.026 7,611,702 8.9270 0.54%
2018-09-26 0 14.74 14.72 14.74 14.72 14.96 3,852,980 56,989,919 14.791 8.881 8.869 8.881 8.869 9.014 6,394,577 8.9122 -0.67%
2018-09-24 0 14.84 14.80 14.84 14.70 15.00 2,291,223 33,979,060 14.830 8.942 8.918 8.942 8.857 9.038 3,802,615 8.9357 -0.54%
2018-09-21 0 14.92 14.92 14.96 14.84 15.04 7,235,491 108,095,846 14.940 8.990 8.990 9.014 8.942 9.062 12,008,342 9.0017 0.13%
2018-09-20 0 14.90 14.90 14.92 14.82 15.18 3,516,612 52,565,317 14.948 8.978 8.978 8.990 8.930 9.147 5,836,326 9.0066 -0.27%
2018-09-19 0 15.16 15.16 15.18 15.02 15.30 2,779,679 42,230,010 15.192 9.002 9.002 9.014 8.919 9.085 4,681,212 9.0212 -0.39%
2018-09-18 0 15.22 15.20 15.22 14.92 15.30 3,964,342 60,064,048 15.151 9.038 9.026 9.038 8.859 9.085 6,676,283 8.9966 2.01%
2018-09-17 0 14.92 14.90 14.92 14.86 15.30 2,390,062 35,736,252 14.952 8.859 8.848 8.859 8.824 9.085 4,025,064 8.8784 -2.36%
2018-09-14 0 15.28 15.26 15.28 15.14 15.40 3,304,692 50,408,423 15.254 9.073 9.061 9.073 8.990 9.144 5,565,378 9.0575 0.66%
2018-09-13 0 15.18 15.16 15.18 14.84 15.20 4,639,696 69,680,847 15.018 9.014 9.002 9.014 8.812 9.026 7,813,636 8.9179 2.99%
2018-09-12 0 14.74 14.72 14.74 14.64 14.98 4,362,594 64,326,295 14.745 8.753 8.741 8.753 8.693 8.895 7,346,973 8.7555 -0.81%
2018-09-11 0 14.86 14.86 14.88 14.54 15.00 6,773,951 100,632,769 14.856 8.824 8.824 8.836 8.634 8.907 11,407,900 8.8213 -0.40%
2018-09-10 0 14.92 14.92 14.94 14.80 15.26 21,915,652 332,289,535 15.162 8.859 8.859 8.871 8.788 9.061 36,907,791 9.0032 -2.23%
2018-09-07 0 15.26 15.20 15.26 14.58 15.26 29,879,586 451,648,972 15.116 9.061 9.026 9.061 8.658 9.061 50,319,722 8.9756 4.95%
2018-09-06 0 14.54 14.54 14.56 14.38 15.00 12,415,437 181,054,703 14.583 8.634 8.634 8.646 8.539 8.907 20,908,634 8.6593 -2.28%
2018-09-05 0 14.88 14.88 14.90 14.86 15.64 9,889,333 149,212,333 15.088 8.836 8.836 8.848 8.824 9.287 16,654,464 8.9593 -3.25%
2018-09-04 0 15.38 15.36 15.38 15.24 15.68 6,779,805 104,138,896 15.360 9.133 9.121 9.133 9.049 9.311 11,417,759 9.1208 -0.90%
2018-09-03 0 15.52 15.52 15.54 15.40 16.00 4,719,786 73,407,389 15.553 9.216 9.216 9.228 9.144 9.501 7,948,514 9.2354 -3.12%
2018-08-31 0 16.02 16.02 16.04 15.74 16.12 4,725,386 75,219,104 15.918 9.513 9.513 9.524 9.346 9.572 7,957,945 9.4521 -0.37%
2018-08-30 0 16.08 16.08 16.10 16.02 16.40 2,202,500 35,467,351 16.103 9.548 9.548 9.560 9.513 9.738 3,709,194 9.5620 0.12%
2018-08-29 0 16.06 16.06 16.10 15.94 16.20 4,036,619 64,823,719 16.059 9.536 9.536 9.560 9.465 9.619 6,798,004 9.5357 0.63%
2018-08-28 0 15.96 15.96 15.98 15.86 16.10 2,817,311 44,905,412 15.939 9.477 9.477 9.489 9.418 9.560 4,744,587 9.4646 0.00%
2018-08-27 0 15.96 15.94 15.96 15.52 15.98 3,794,631 60,016,297 15.816 9.477 9.465 9.477 9.216 9.489 6,390,476 9.3915 3.37%
2018-08-24 0 15.44 15.42 15.44 15.34 15.60 3,002,414 46,313,850 15.426 9.168 9.156 9.168 9.109 9.263 5,056,316 9.1596 -1.15%
2018-08-23 0 15.62 15.62 15.64 15.52 16.00 4,042,030 63,240,254 15.646 9.275 9.275 9.287 9.216 9.501 6,807,117 9.2903 -2.38%
2018-08-22 0 16.00 15.98 16.00 15.72 16.04 4,057,206 64,605,953 15.924 9.501 9.489 9.501 9.334 9.524 6,832,674 9.4554 1.14%
2018-08-21 0 15.82 15.78 15.82 15.38 15.88 4,886,858 76,836,002 15.723 9.394 9.370 9.394 9.133 9.429 8,229,878 9.3362 2.86%
2018-08-20 0 15.38 15.38 15.40 15.18 15.46 2,427,328 37,156,665 15.308 9.133 9.133 9.144 9.014 9.180 4,087,823 9.0896 0.65%
2018-08-17 0 15.28 15.28 15.30 15.22 15.56 2,980,217 45,597,366 15.300 9.073 9.073 9.085 9.038 9.239 5,018,935 9.0851 -0.39%
2018-08-16 0 15.34 15.34 15.36 15.20 15.60 3,450,344 52,897,748 15.331 9.109 9.109 9.121 9.026 9.263 5,810,668 9.1036 -0.78%
2018-08-15 0 15.46 15.46 15.48 15.40 15.80 4,803,965 74,617,220 15.532 9.180 9.180 9.192 9.144 9.382 8,090,279 9.2231 -2.03%
2018-08-14 0 15.78 15.76 15.78 15.66 15.92 4,810,949 75,851,637 15.766 9.370 9.358 9.370 9.299 9.453 8,102,040 9.3620 0.25%
2018-08-13 0 15.74 15.74 15.76 15.46 15.90 11,829,805 185,634,326 15.692 9.346 9.346 9.358 9.180 9.441 19,922,381 9.3179 -4.02%
2018-08-10 0 16.40 16.38 16.40 16.22 16.50 3,940,749 64,388,710 16.339 9.738 9.726 9.738 9.631 9.798 6,636,551 9.7021 -0.12%
2018-08-09 0 16.42 16.40 16.42 16.04 16.56 4,875,515 79,977,120 16.404 9.750 9.738 9.750 9.524 9.833 8,210,775 9.7405 0.98%
2018-08-08 0 16.26 16.24 16.26 16.00 16.30 2,602,526 42,177,178 16.206 9.655 9.643 9.655 9.501 9.679 4,382,871 9.6232 0.87%
2018-08-07 0 16.12 16.10 16.12 15.70 16.18 2,362,859 37,925,682 16.051 9.572 9.560 9.572 9.323 9.608 3,979,252 9.5309 1.64%
2018-08-06 0 15.86 15.82 15.86 15.68 16.04 3,329,324 52,751,790 15.845 9.418 9.394 9.418 9.311 9.524 5,606,860 9.4084 0.76%
2018-08-03 0 15.74 15.74 15.76 15.66 15.84 1,799,198 28,301,273 15.730 9.346 9.346 9.358 9.299 9.406 3,030,000 9.3404 -0.51%
2018-08-02 0 15.82 15.80 15.82 15.66 16.10 2,822,966 44,703,718 15.836 9.394 9.382 9.394 9.299 9.560 4,754,111 9.4032 -2.22%
2018-08-01 0 16.18 16.16 16.18 16.10 16.44 4,181,710 67,910,507 16.240 9.608 9.596 9.608 9.560 9.762 7,042,349 9.6432 -0.37%
2018-07-31 0 16.24 16.22 16.24 16.12 16.34 2,450,895 39,758,959 16.222 9.643 9.631 9.643 9.572 9.703 4,127,512 9.6327 -0.37%
2018-07-30 0 16.30 16.28 16.30 15.98 16.30 2,879,521 46,746,376 16.234 9.679 9.667 9.679 9.489 9.679 4,849,354 9.6397 1.62%
2018-07-27 0 16.04 16.04 16.06 15.94 16.22 1,192,050 19,120,433 16.040 9.524 9.524 9.536 9.465 9.631 2,007,512 9.5244 0.00%
2018-07-26 0 16.04 16.04 16.06 15.98 16.80 3,774,484 61,070,137 16.180 9.524 9.524 9.536 9.489 9.976 6,356,547 9.6074 0.38%
2018-07-25 0 15.98 15.98 16.00 15.78 16.04 2,021,535 32,179,110 15.918 9.489 9.489 9.501 9.370 9.524 3,404,434 9.4521 0.50%
2018-07-24 0 15.90 15.90 15.92 15.78 16.08 3,388,132 54,031,279 15.947 9.441 9.441 9.453 9.370 9.548 5,705,898 9.4694 0.13%
2018-07-23 0 15.88 15.88 15.90 15.62 15.94 4,577,085 72,231,847 15.781 9.429 9.429 9.441 9.275 9.465 7,708,194 9.3708 2.45%
2018-07-20 0 15.50 15.48 15.50 15.28 15.56 3,406,635 52,510,690 15.414 9.204 9.192 9.204 9.073 9.239 5,737,058 9.1529 0.39%
2018-07-19 0 15.44 15.42 15.44 15.44 15.70 3,506,487 54,428,730 15.522 9.168 9.156 9.168 9.168 9.323 5,905,217 9.2171 -0.90%
2018-07-18 0 15.58 15.56 15.58 15.46 15.76 4,311,623 67,167,548 15.578 9.251 9.239 9.251 9.180 9.358 7,261,134 9.2503 -0.26%
2018-07-17 0 15.62 15.60 15.62 15.54 15.80 4,126,710 64,676,033 15.673 9.275 9.263 9.275 9.228 9.382 6,949,725 9.3063 0.00%
2018-07-16 0 15.62 15.60 15.62 15.56 15.74 2,155,371 33,709,136 15.640 9.275 9.263 9.275 9.239 9.346 3,629,825 9.2867 -0.76%
2018-07-13 0 15.74 15.74 15.76 15.72 15.96 2,512,736 39,699,389 15.799 9.346 9.346 9.358 9.334 9.477 4,231,658 9.3815 -0.38%
2018-07-12 0 15.80 15.80 15.82 15.76 15.98 2,865,623 45,469,792 15.867 9.382 9.382 9.394 9.358 9.489 4,825,949 9.4219 -1.00%
2018-07-11 0 15.96 15.94 15.96 15.68 16.10 4,458,981 71,185,307 15.964 9.477 9.465 9.477 9.311 9.560 7,509,297 9.4796 -0.50%
2018-07-10 0 16.04 16.02 16.04 15.82 16.14 2,846,803 45,590,774 16.015 9.524 9.513 9.524 9.394 9.584 4,794,254 9.5095 0.88%
2018-07-09 0 15.90 15.88 15.90 15.66 16.44 3,402,347 54,291,092 15.957 9.441 9.429 9.441 9.299 9.762 5,729,837 9.4752 1.27%
2018-07-06 0 15.70 15.70 15.72 15.42 15.80 3,731,153 58,422,318 15.658 9.323 9.323 9.334 9.156 9.382 6,283,574 9.2976 0.77%
2018-07-05 0 15.58 15.58 15.60 15.46 15.88 3,710,207 57,851,571 15.593 9.251 9.251 9.263 9.180 9.429 6,248,299 9.2588 -1.39%
2018-07-04 0 15.80 15.80 15.82 15.74 15.98 3,033,576 48,135,536 15.868 9.382 9.382 9.394 9.346 9.489 5,108,796 9.4221 -1.25%
2018-07-03 0 16.00 15.94 16.00 15.46 16.00 6,173,485 97,245,256 15.752 9.501 9.465 9.501 9.180 9.501 10,396,665 9.3535 0.38%
2018-06-29 0 15.94 15.90 15.94 15.60 15.98 5,229,400 82,891,654 15.851 9.465 9.441 9.465 9.263 9.489 8,806,747 9.4123 1.66%
2018-06-28 0 15.68 15.68 15.70 15.60 15.86 3,412,106 53,633,279 15.719 9.311 9.311 9.323 9.263 9.418 5,746,272 9.3336 -1.01%
2018-06-27 0 15.84 15.84 15.86 15.80 16.20 4,632,426 74,049,161 15.985 9.406 9.406 9.418 9.382 9.619 7,801,393 9.4918 -1.25%
2018-06-26 0 16.04 16.04 16.06 15.98 16.30 4,892,272 78,700,752 16.087 9.524 9.524 9.536 9.489 9.679 8,238,995 9.5522 -1.72%
2018-06-25 0 16.32 16.30 16.32 16.22 16.60 4,527,012 73,983,282 16.343 9.691 9.679 9.691 9.631 9.857 7,623,867 9.7042 -1.69%
2018-06-22 0 16.60 16.60 16.68 16.20 16.74 5,115,289 84,370,318 16.494 9.857 9.857 9.904 9.619 9.940 8,614,574 9.7939 0.24%
2018-06-21 0 16.56 16.56 16.62 16.56 17.10 5,508,320 92,524,805 16.797 9.833 9.833 9.869 9.833 10.15 9,276,472 9.9741 -0.72%
2018-06-20 0 16.68 16.68 16.70 16.50 16.82 4,481,725 74,584,902 16.642 9.904 9.904 9.916 9.798 9.988 7,547,600 9.8819 0.60%
2018-06-19 0 16.58 16.58 16.60 16.58 16.92 9,428,299 157,522,511 16.707 9.845 9.845 9.857 9.845 10.05 15,878,044 9.9208 -3.72%
2018-06-15 0 17.22 17.22 17.24 17.08 17.26 8,395,177 144,340,330 17.193 10.23 10.23 10.24 10.14 10.25 14,138,180 10.209 0.23%
2018-06-14 0 17.18 17.18 17.20 17.18 17.36 4,505,799 77,592,245 17.221 10.20 10.20 10.21 10.20 10.31 7,588,142 10.225 -0.58%
2018-06-13 0 17.28 17.28 17.30 17.28 17.42 2,238,744 38,839,982 17.349 10.26 10.26 10.27 10.26 10.34 3,770,232 10.302 -0.69%
2018-06-12 0 17.40 17.36 17.40 17.32 17.68 3,050,691 53,190,455 17.436 10.33 10.31 10.33 10.28 10.50 5,137,619 10.353 -0.34%
2018-06-11 0 17.46 17.46 17.48 17.28 17.54 2,266,299 39,556,193 17.454 10.37 10.37 10.38 10.26 10.42 3,816,637 10.364 1.39%
2018-06-08 0 17.22 17.22 17.24 17.20 17.58 4,379,834 75,825,238 17.312 10.23 10.23 10.24 10.21 10.44 7,376,007 10.280 -1.94%
2018-06-07 0 17.56 17.56 17.58 17.50 17.80 3,870,155 68,192,592 17.620 10.43 10.43 10.44 10.39 10.57 6,517,665 10.463 -0.62%
2018-06-06 0 18.26 18.26 18.30 18.10 18.36 4,213,190 77,018,602 18.280 10.49 10.49 10.52 10.40 10.55 7,332,278 10.504 0.66%
2018-06-05 0 18.14 18.12 18.14 18.00 18.20 3,331,063 60,301,211 18.103 10.42 10.41 10.42 10.34 10.46 5,797,099 10.402 0.44%
2018-06-04 0 18.06 18.06 18.08 17.88 18.16 3,735,654 67,407,982 18.044 10.38 10.38 10.39 10.27 10.43 6,501,215 10.369 1.35%
2018-06-01 0 17.82 17.82 17.88 17.82 17.98 9,009,822 160,798,276 17.847 10.24 10.24 10.27 10.24 10.33 15,679,929 10.255 -0.45%
2018-05-31 0 17.90 17.86 17.90 17.70 17.90 8,411,330 149,991,674 17.832 10.29 10.26 10.29 10.17 10.29 14,638,364 10.246 1.59%
2018-05-30 0 17.62 17.62 17.64 17.54 17.84 5,581,256 98,456,345 17.641 10.12 10.12 10.14 10.08 10.25 9,713,144 10.136 -2.00%
2018-05-29 0 17.98 17.98 18.00 17.90 18.22 5,898,527 105,980,907 17.967 10.33 10.33 10.34 10.29 10.47 10,265,295 10.324 -1.21%
2018-05-28 0 18.20 18.18 18.20 18.10 18.40 2,341,282 42,586,918 18.190 10.46 10.45 10.46 10.40 10.57 4,074,568 10.452 -0.11%
2018-05-25 0 18.22 18.20 18.24 18.08 18.32 4,155,271 75,564,826 18.185 10.47 10.46 10.48 10.39 10.53 7,231,481 10.449 -0.11%
2018-05-24 0 18.24 18.24 18.26 18.12 18.44 4,139,427 75,501,988 18.240 10.48 10.48 10.49 10.41 10.60 7,203,907 10.481 -0.44%
2018-05-23 0 18.32 18.32 18.36 18.32 18.88 10,886,767 200,725,280 18.438 10.53 10.53 10.55 10.53 10.85 18,946,405 10.594 -3.07%
2018-05-21 0 18.90 18.88 18.90 18.44 19.16 17,817,908 337,662,112 18.951 10.86 10.85 10.86 10.60 11.01 31,008,774 10.889 3.28%
2018-05-18 0 18.30 18.28 18.30 17.98 18.32 3,727,752 67,840,758 18.199 10.52 10.50 10.52 10.33 10.53 6,487,463 10.457 1.67%
2018-05-17 0 18.00 18.00 18.04 17.92 18.30 5,372,771 97,334,565 18.116 10.34 10.34 10.37 10.30 10.52 9,350,314 10.410 -0.88%
2018-05-16 0 18.16 18.10 18.16 17.90 18.24 3,737,523 67,568,991 18.079 10.43 10.40 10.43 10.29 10.48 6,504,468 10.388 0.11%
2018-05-15 0 18.14 18.12 18.14 18.04 18.30 4,681,194 84,893,198 18.135 10.42 10.41 10.42 10.37 10.52 8,146,752 10.420 -0.55%
2018-05-14 0 18.24 18.20 18.24 17.96 18.36 7,021,059 127,893,520 18.216 10.48 10.46 10.48 10.32 10.55 12,218,855 10.467 2.01%
2018-05-11 0 17.88 17.86 17.88 17.54 17.96 6,111,707 108,914,757 17.821 10.27 10.26 10.27 10.08 10.32 10,636,296 10.240 2.29%
2018-05-10 0 17.48 17.48 17.50 17.38 17.60 3,258,628 57,008,581 17.495 10.04 10.04 10.06 9.987 10.11 5,671,039 10.053 0.69%
2018-05-09 0 17.36 17.32 17.36 17.16 17.40 3,493,907 60,405,103 17.289 9.975 9.952 9.975 9.860 9.998 6,080,499 9.9342 0.23%
2018-05-08 0 17.32 17.30 17.32 17.14 17.38 3,387,820 58,625,178 17.305 9.952 9.941 9.952 9.849 9.987 5,895,874 9.9434 0.81%
2018-05-07 0 17.18 17.14 17.18 17.08 17.34 3,229,670 55,372,960 17.145 9.872 9.849 9.872 9.814 9.964 5,620,643 9.8517 0.47%
2018-05-04 0 17.10 17.10 17.12 17.04 17.34 5,725,413 98,255,229 17.161 9.826 9.826 9.837 9.791 9.964 9,964,022 9.8610 -1.50%
2018-05-03 0 17.36 17.34 17.36 17.28 17.44 3,077,142 53,406,094 17.356 9.975 9.964 9.975 9.929 10.02 5,355,197 9.9728 -0.80%
2018-05-02 0 17.50 17.50 17.52 17.30 17.64 5,272,931 92,236,906 17.493 10.06 10.06 10.07 9.941 10.14 9,176,561 10.051 -0.91%
2018-04-30 0 17.66 17.64 17.66 17.34 17.76 4,620,874 81,322,695 17.599 10.15 10.14 10.15 9.964 10.21 8,041,777 10.113 1.96%
2018-04-27 0 17.32 17.30 17.32 17.10 17.34 4,274,545 73,722,830 17.247 9.952 9.941 9.952 9.826 9.964 7,439,055 9.9102 1.52%
2018-04-26 0 17.06 17.04 17.06 16.96 17.28 4,440,002 75,845,871 17.082 9.803 9.791 9.803 9.745 9.929 7,727,002 9.8157 -1.04%
2018-04-25 0 17.24 17.22 17.24 17.12 17.26 3,109,202 53,494,322 17.205 9.906 9.895 9.906 9.837 9.918 5,410,991 9.8862 0.00%
2018-04-24 0 17.24 17.24 17.26 17.06 17.26 3,314,170 56,903,724 17.170 9.906 9.906 9.918 9.803 9.918 5,767,700 9.8659 0.70%
2018-04-23 0 17.12 17.10 17.12 16.98 17.24 3,700,996 63,323,964 17.110 9.837 9.826 9.837 9.757 9.906 6,440,899 9.8315 -0.23%
2018-04-20 0 17.16 17.16 17.18 17.14 17.40 2,812,288 48,433,580 17.222 9.860 9.860 9.872 9.849 9.998 4,894,267 9.8960 -1.38%
2018-04-19 0 17.40 17.38 17.40 17.12 17.46 3,886,790 67,427,300 17.348 9.998 9.987 9.998 9.837 10.03 6,764,239 9.9682 1.64%
2018-04-18 0 17.12 17.10 17.12 17.02 17.42 5,200,882 88,997,255 17.112 9.837 9.826 9.837 9.780 10.01 9,051,173 9.8327 -0.70%
2018-04-17 0 17.24 17.20 17.24 17.08 17.48 4,565,852 78,696,790 17.236 9.906 9.883 9.906 9.814 10.04 7,946,021 9.9039 -0.69%
2018-04-16 0 17.36 17.36 17.38 17.32 17.72 2,630,593 45,778,677 17.402 9.975 9.975 9.987 9.952 10.18 4,578,061 9.9996 -1.25%
2018-04-13 0 17.58 17.56 17.58 17.52 17.78 2,625,966 46,199,393 17.593 10.10 10.09 10.10 10.07 10.22 4,570,008 10.109 -0.34%
2018-04-12 0 17.64 17.60 17.64 17.50 17.88 3,036,429 53,474,109 17.611 10.14 10.11 10.14 10.06 10.27 5,284,343 10.119 -0.56%
2018-04-11 0 17.74 17.72 17.74 17.68 18.00 5,870,807 104,282,328 17.763 10.19 10.18 10.19 10.16 10.34 10,217,054 10.207 -0.45%
2018-04-10 0 17.82 17.82 17.84 17.60 17.92 6,566,006 116,742,492 17.780 10.24 10.24 10.25 10.11 10.30 11,426,919 10.216 1.25%
2018-04-09 0 17.60 17.58 17.60 17.24 17.68 6,832,011 119,475,288 17.488 10.11 10.10 10.11 9.906 10.16 11,889,852 10.049 2.44%
2018-04-06 0 17.18 17.16 17.18 17.06 17.54 7,068,754 121,757,546 17.225 9.872 9.860 9.872 9.803 10.08 12,301,859 9.8975 -0.12%
2018-04-04 0 17.20 17.20 17.22 17.20 17.80 4,459,278 77,676,717 17.419 9.883 9.883 9.895 9.883 10.23 7,760,549 10.009 -2.27%
2018-04-03 0 17.60 17.60 17.62 17.30 17.74 5,632,344 99,041,555 17.584 10.11 10.11 10.12 9.941 10.19 9,802,053 10.104 1.73%
2018-03-29 0 17.30 17.28 17.30 17.22 17.44 8,720,396 150,889,247 17.303 9.941 9.929 9.941 9.895 10.02 15,176,237 9.9425 -0.46%
2018-03-28 0 17.38 17.38 17.40 17.38 17.70 4,261,394 74,565,921 17.498 9.987 9.987 9.998 9.987 10.17 7,416,168 10.055 -1.70%
2018-03-27 0 17.68 17.68 17.70 17.60 17.76 2,493,560 44,088,767 17.681 10.16 10.16 10.17 10.11 10.21 4,339,580 10.160 0.91%
2018-03-26 0 17.52 17.52 17.54 17.38 17.66 6,660,465 116,389,303 17.475 10.07 10.07 10.08 9.987 10.15 11,591,308 10.041 -1.57%
2018-03-23 0 17.80 17.80 17.82 17.38 17.94 8,905,886 157,671,980 17.704 10.23 10.23 10.24 9.987 10.31 15,499,048 10.173 -2.84%
2018-03-22 0 18.32 18.30 18.32 18.28 18.66 3,011,601 55,466,766 18.418 10.53 10.52 10.53 10.50 10.72 5,241,135 10.583 -0.33%
2018-03-21 0 18.38 18.36 18.38 18.30 18.64 3,144,042 58,235,857 18.523 10.56 10.55 10.56 10.52 10.71 5,471,624 10.643 -0.11%
2018-03-20 0 18.40 18.38 18.42 18.22 18.50 3,509,623 64,439,307 18.361 10.57 10.56 10.58 10.47 10.63 6,107,850 10.550 -0.76%
2018-03-19 0 18.54 18.54 18.56 18.14 18.66 5,570,827 103,169,754 18.520 10.65 10.65 10.66 10.42 10.72 9,694,994 10.642 2.32%
2018-03-16 0 18.12 18.10 18.12 17.96 18.22 5,087,106 92,058,983 18.097 10.41 10.40 10.41 10.32 10.47 8,853,167 10.398 -0.11%
2018-03-15 0 18.14 18.14 18.16 18.06 18.30 5,337,916 96,822,259 18.139 10.42 10.42 10.43 10.38 10.52 9,289,656 10.423 -0.87%
2018-03-14 0 18.30 18.28 18.30 18.26 18.52 4,093,482 75,015,740 18.326 10.52 10.50 10.52 10.49 10.64 7,123,948 10.530 -1.40%
2018-03-13 0 18.56 18.54 18.56 18.44 18.72 2,833,134 52,567,456 18.555 10.66 10.65 10.66 10.60 10.76 4,930,546 10.662 -0.32%
2018-03-12 0 18.62 18.60 18.62 18.56 18.86 5,247,724 97,937,242 18.663 10.70 10.69 10.70 10.66 10.84 9,132,693 10.724 0.87%
2018-03-09 0 18.46 18.46 18.48 18.10 18.58 20,930,477 385,274,422 18.407 10.61 10.61 10.62 10.40 10.68 36,425,624 10.577 2.21%
2018-03-08 0 18.06 18.04 18.06 17.88 18.20 4,676,975 84,327,781 18.030 10.38 10.37 10.38 10.27 10.46 8,139,410 10.360 1.01%
2018-03-07 0 17.88 17.86 17.88 17.82 18.10 6,165,174 110,451,805 17.915 10.27 10.26 10.27 10.24 10.40 10,729,345 10.294 -0.67%
2018-03-06 0 18.00 17.98 18.00 17.86 18.20 6,339,480 114,091,893 17.997 10.34 10.33 10.34 10.26 10.46 11,032,693 10.341 1.47%
2018-03-05 0 17.74 17.74 17.76 17.72 18.16 5,828,343 103,972,854 17.839 10.19 10.19 10.21 10.18 10.43 10,143,153 10.251 -1.88%
2018-03-02 0 18.08 18.06 18.08 18.00 18.20 9,285,065 167,862,051 18.079 10.39 10.38 10.39 10.34 10.46 16,158,938 10.388 -1.09%
2018-03-01 0 18.28 18.28 18.32 18.04 18.36 3,696,507 67,430,430 18.242 10.50 10.50 10.53 10.37 10.55 6,433,087 10.482 -0.22%
2018-02-28 0 18.32 18.28 18.32 18.22 18.52 8,168,531 149,730,466 18.330 10.53 10.50 10.53 10.47 10.64 14,215,818 10.533 -0.97%
2018-02-27 0 18.50 18.48 18.50 18.40 18.72 4,036,536 74,751,471 18.519 10.63 10.62 10.63 10.57 10.76 7,024,844 10.641 0.00%
2018-02-26 0 18.50 18.48 18.50 18.40 18.86 10,200,179 188,891,295 18.518 10.63 10.62 10.63 10.57 10.84 17,751,525 10.641 -1.49%
2018-02-23 0 18.78 18.78 18.80 18.68 18.96 3,188,613 60,033,316 18.827 10.79 10.79 10.80 10.73 10.89 5,549,191 10.818 0.54%
2018-02-22 0 18.68 18.66 18.68 18.60 18.90 5,021,555 94,035,682 18.726 10.73 10.72 10.73 10.69 10.86 8,739,088 10.760 -1.58%
2018-02-21 0 18.98 18.96 18.98 18.44 18.98 7,056,457 133,058,997 18.856 10.91 10.89 10.91 10.60 10.91 12,280,458 10.835 1.93%
2018-02-20 0 18.62 18.62 18.64 18.14 18.64 6,064,885 112,176,371 18.496 10.70 10.70 10.71 10.42 10.71 10,554,811 10.628 1.31%
2018-02-15 0 18.38 18.38 18.40 18.06 18.44 6,405,207 116,369,662 18.168 10.56 10.56 10.57 10.38 10.60 11,147,078 10.439 1.88%
2018-02-14 0 18.04 18.02 18.04 17.84 18.12 3,985,581 71,560,716 17.955 10.37 10.35 10.37 10.25 10.41 6,936,167 10.317 0.56%
2018-02-13 0 17.94 17.92 17.94 17.88 18.26 5,809,094 104,640,031 18.013 10.31 10.30 10.31 10.27 10.49 10,109,654 10.351 0.34%
2018-02-12 0 17.88 17.88 17.90 17.82 18.10 3,719,683 66,827,129 17.966 10.27 10.27 10.29 10.24 10.40 6,473,420 10.323 0.56%
2018-02-09 0 17.78 17.78 17.80 17.60 18.12 8,418,109 149,605,136 17.772 10.22 10.22 10.23 10.11 10.41 14,650,162 10.212 -2.63%
2018-02-08 0 18.26 18.26 18.30 18.12 18.48 5,662,756 103,545,815 18.285 10.49 10.49 10.52 10.41 10.62 9,854,980 10.507 -0.22%
2018-02-07 0 18.30 18.26 18.30 18.14 19.02 12,606,835 233,933,758 18.556 10.52 10.49 10.52 10.42 10.93 21,939,865 10.662 -1.61%
2018-02-06 0 18.60 18.58 18.60 18.50 18.94 19,434,582 363,199,401 18.688 10.69 10.68 10.69 10.63 10.88 33,822,296 10.738 -3.13%
2018-02-05 0 19.20 19.20 19.22 18.60 19.26 16,405,863 313,468,638 19.107 11.03 11.03 11.04 10.69 11.07 28,551,370 10.979 -0.72%
2018-02-02 0 19.34 19.32 19.34 19.26 20.30 36,637,124 714,954,334 19.514 11.11 11.10 11.11 11.07 11.66 63,760,139 11.213 -5.20%
2018-02-01 0 20.40 20.35 20.40 20.10 20.85 7,538,833 153,459,164 20.356 11.72 11.69 11.72 11.55 11.98 13,119,945 11.697 -1.45%
2018-01-31 0 20.70 20.65 20.70 20.30 20.75 5,815,799 119,751,874 20.591 11.89 11.87 11.89 11.66 11.92 10,121,323 11.832 -0.24%
2018-01-30 0 20.75 20.70 20.75 20.60 21.10 7,439,604 154,399,066 20.754 11.92 11.89 11.92 11.84 12.12 12,947,255 11.925 -1.66%
2018-01-29 0 21.10 21.05 21.10 21.05 21.55 8,905,948 188,841,527 21.204 12.12 12.10 12.12 12.10 12.38 15,499,155 12.184 -1.40%
2018-01-26 0 21.40 21.35 21.40 21.30 21.80 11,257,609 241,095,773 21.416 12.30 12.27 12.30 12.24 12.53 19,591,787 12.306 -0.23%
2018-01-25 0 21.45 21.40 21.45 21.10 21.45 6,464,486 137,791,842 21.315 12.33 12.30 12.33 12.12 12.33 11,250,242 12.248 1.18%
2018-01-24 0 21.20 21.15 21.20 21.05 21.55 11,224,414 237,996,799 21.203 12.18 12.15 12.18 12.10 12.38 19,534,017 12.184 -0.70%
2018-01-23 0 21.35 21.35 21.40 21.15 21.45 6,736,151 143,529,177 21.307 12.27 12.27 12.30 12.15 12.33 11,723,025 12.243 1.18%
2018-01-22 0 21.10 21.10 21.15 20.95 21.35 7,040,406 148,748,660 21.128 12.12 12.12 12.15 12.04 12.27 12,252,525 12.140 0.00%
2018-01-19 0 21.10 21.10 21.15 21.05 21.45 7,581,920 160,780,231 21.206 12.12 12.12 12.15 12.10 12.33 13,194,930 12.185 -0.94%
2018-01-18 0 21.30 21.25 21.30 21.10 21.65 10,140,908 216,924,517 21.391 12.24 12.21 12.24 12.12 12.44 17,648,375 12.291 0.24%
2018-01-17 0 21.25 21.20 21.25 20.75 21.25 8,949,953 188,070,820 21.014 12.21 12.18 12.21 11.92 12.21 15,575,738 12.075 1.67%
2018-01-16 0 20.90 20.90 20.95 20.35 21.00 6,813,177 141,914,964 20.829 12.01 12.01 12.04 11.69 12.07 11,857,075 11.969 2.70%
2018-01-15 0 20.35 20.35 20.40 20.30 20.80 4,736,549 97,390,245 20.561 11.69 11.69 11.72 11.66 11.95 8,243,088 11.815 0.49%
2018-01-12 0 20.25 20.25 20.30 20.20 20.40 15,622,916 316,294,373 20.246 11.64 11.64 11.66 11.61 11.72 27,188,796 11.633 0.75%
2018-01-11 0 20.10 20.05 20.10 20.05 20.55 6,251,573 126,237,091 20.193 11.55 11.52 11.55 11.52 11.81 10,879,707 11.603 -0.99%
2018-01-10 0 20.30 20.25 20.30 20.30 20.80 6,543,773 133,915,437 20.465 11.66 11.64 11.66 11.66 11.95 11,388,227 11.759 -1.93%
2018-01-09 0 20.70 20.65 20.70 20.65 20.95 4,612,587 95,655,860 20.738 11.89 11.87 11.89 11.87 12.04 8,027,355 11.916 -0.72%
2018-01-08 0 20.85 20.80 20.85 20.75 20.95 2,587,748 53,921,300 20.837 11.98 11.95 11.98 11.92 12.04 4,503,497 11.973 0.00%
2018-01-05 0 20.85 20.80 20.85 20.75 21.10 3,215,219 67,029,831 20.848 11.98 11.95 11.98 11.92 12.12 5,595,494 11.979 -0.71%
2018-01-04 0 21.00 20.95 21.00 20.80 21.15 4,187,253 87,935,910 21.001 12.07 12.04 12.07 11.95 12.15 7,287,139 12.067 0.24%
2018-01-03 0 20.95 20.95 21.00 20.70 21.10 6,634,541 138,762,207 20.915 12.04 12.04 12.07 11.89 12.12 11,546,192 12.018 0.96%
2018-01-02 0 20.75 20.75 20.80 20.55 20.95 5,743,660 119,333,676 20.777 11.92 11.92 11.95 11.81 12.04 9,995,778 11.938 1.47%
2017-12-29 0 20.45 20.45 20.50 20.10 20.70 6,888,294 141,406,005 20.528 11.75 11.75 11.78 11.55 11.89 11,987,802 11.796 1.24%
2017-12-28 0 20.20 20.20 20.25 19.90 20.30 2,845,883 57,353,149 20.153 11.61 11.61 11.64 11.43 11.66 4,952,733 11.580 1.51%
2017-12-27 0 19.90 19.88 19.90 19.62 20.05 2,536,599 50,564,802 19.934 11.43 11.42 11.43 11.27 11.52 4,414,481 11.454 0.30%
2017-12-22 0 19.84 19.82 19.84 19.76 19.98 2,751,803 54,571,854 19.831 11.40 11.39 11.40 11.35 11.48 4,789,004 11.395 0.30%
2017-12-21 0 19.78 19.78 19.82 19.72 20.00 3,765,214 74,735,546 19.849 11.37 11.37 11.39 11.33 11.49 6,552,659 11.405 -1.10%
2017-12-20 0 20.00 19.98 20.00 19.98 20.15 3,300,625 66,224,227 20.064 11.49 11.48 11.49 11.48 11.58 5,744,127 11.529 -0.25%
2017-12-19 0 20.05 20.00 20.05 19.72 20.20 4,079,088 81,616,576 20.009 11.52 11.49 11.52 11.33 11.61 7,098,898 11.497 1.37%
2017-12-18 0 19.78 19.76 19.78 19.64 19.94 5,286,337 104,499,737 19.768 11.37 11.35 11.37 11.29 11.46 9,199,892 11.359 0.51%
2017-12-15 0 19.68 19.68 19.70 19.66 20.05 5,756,080 113,679,449 19.749 11.31 11.31 11.32 11.30 11.52 10,017,393 11.348 -1.60%
2017-12-14 0 20.00 20.00 20.05 19.80 20.15 4,750,112 94,919,043 19.982 11.49 11.49 11.52 11.38 11.58 8,266,691 11.482 -0.50%
2017-12-13 0 20.10 20.10 20.15 19.90 20.25 2,663,821 53,504,440 20.086 11.55 11.55 11.58 11.43 11.64 4,635,888 11.541 1.21%
2017-12-12 0 19.86 19.86 19.92 19.70 20.15 6,100,633 121,271,203 19.878 11.41 11.41 11.45 11.32 11.58 10,617,024 11.422 0.81%
2017-12-11 0 19.70 19.68 19.70 19.58 19.88 3,944,980 77,742,843 19.707 11.32 11.31 11.32 11.25 11.42 6,865,508 11.324 -0.40%
2017-12-08 0 19.78 19.78 19.80 19.60 19.96 5,322,099 105,354,641 19.796 11.37 11.37 11.38 11.26 11.47 9,262,129 11.375 0.20%
2017-12-07 0 19.74 19.70 19.74 19.58 20.15 11,108,715 219,595,809 19.768 11.34 11.32 11.34 11.25 11.58 19,332,664 11.359 -2.03%
2017-12-06 0 20.15 20.15 20.20 20.10 20.90 5,721,679 116,128,980 20.296 11.58 11.58 11.61 11.55 12.01 9,957,524 11.662 -2.18%
2017-12-05 0 20.60 20.60 20.65 20.55 21.00 4,895,517 101,528,680 20.739 11.84 11.84 11.87 11.81 12.07 8,519,742 11.917 -0.24%
2017-12-04 0 20.65 20.65 20.70 20.65 21.10 5,085,175 106,175,006 20.879 11.87 11.87 11.89 11.87 12.12 8,849,807 11.997 0.00%
2017-12-01 0 20.65 20.65 20.70 20.25 20.80 5,292,401 109,132,667 20.621 11.87 11.87 11.89 11.64 11.95 9,210,445 11.849 2.48%
2017-11-30 0 20.15 20.10 20.15 20.00 20.70 13,486,561 272,680,823 20.219 11.58 11.55 11.58 11.49 11.89 23,470,865 11.618 -2.42%
2017-11-29 0 20.65 20.60 20.65 20.50 20.85 3,568,088 73,619,869 20.633 11.87 11.84 11.87 11.78 11.98 6,209,597 11.856 -0.48%
2017-11-28 0 20.75 20.75 20.80 20.60 21.05 3,491,829 72,609,771 20.794 11.92 11.92 11.95 11.84 12.10 6,076,883 11.949 -1.19%
2017-11-27 0 21.00 20.95 21.00 20.85 21.25 3,545,306 74,368,920 20.977 12.07 12.04 12.07 11.98 12.21 6,169,949 12.053 -0.94%
2017-11-24 0 21.20 21.20 21.25 20.65 21.30 5,563,410 117,526,112 21.125 12.18 12.18 12.21 11.87 12.24 9,682,086 12.139 1.68%
2017-11-23 0 20.85 20.85 20.90 20.70 21.15 4,439,619 92,970,309 20.941 11.98 11.98 12.01 11.89 12.15 7,726,336 12.033 0.00%
2017-11-22 0 20.85 20.80 20.85 20.45 20.90 4,257,840 88,211,773 20.717 11.98 11.95 11.98 11.75 12.01 7,409,983 11.904 2.21%
2017-11-21 0 20.40 20.40 20.45 20.30 21.00 5,510,836 113,415,906 20.581 11.72 11.72 11.75 11.66 12.07 9,590,591 11.826 -0.73%
2017-11-20 0 20.55 20.50 20.55 19.92 20.65 10,572,013 213,706,830 20.214 11.81 11.78 11.81 11.45 11.87 18,398,633 11.615 0.24%
2017-11-17 0 20.50 20.50 20.55 20.40 21.20 12,551,103 260,923,687 20.789 11.78 11.78 11.81 11.72 12.18 21,842,874 11.945 -2.84%
2017-11-16 0 21.10 21.05 21.10 20.50 22.60 33,740,482 710,247,924 21.050 12.12 12.10 12.12 11.78 12.99 58,719,069 12.096 -7.25%
2017-11-15 0 22.75 22.75 22.85 22.70 23.00 3,039,516 69,509,949 22.869 13.07 13.07 13.13 13.04 13.22 5,289,715 13.141 -0.22%
2017-11-14 0 22.80 22.80 22.85 22.60 23.35 4,802,871 109,969,106 22.897 13.10 13.10 13.13 12.99 13.42 8,358,509 13.157 0.88%
2017-11-13 0 22.60 22.60 22.65 22.30 22.75 5,315,940 119,876,022 22.550 12.99 12.99 13.01 12.81 13.07 9,251,410 12.958 -0.66%
2017-11-10 0 22.75 22.75 22.80 22.60 23.50 11,115,285 253,557,767 22.812 13.07 13.07 13.10 12.99 13.50 19,344,098 13.108 -2.57%
2017-11-09 0 23.35 23.35 23.40 23.25 23.70 3,714,721 87,072,346 23.440 13.42 13.42 13.45 13.36 13.62 6,464,785 13.469 -0.43%
2017-11-08 0 23.45 23.40 23.45 23.30 23.80 4,035,997 94,852,778 23.502 13.47 13.45 13.47 13.39 13.68 7,023,906 13.504 -1.05%
2017-11-07 0 23.70 23.70 23.80 23.05 24.00 3,803,079 90,045,752 23.677 13.62 13.62 13.68 13.24 13.79 6,618,556 13.605 0.21%
2017-11-06 0 23.65 23.65 23.70 23.20 24.00 3,514,802 83,009,073 23.617 13.59 13.59 13.62 13.33 13.79 6,116,863 13.571 -0.84%
2017-11-03 0 23.85 23.85 23.90 23.85 24.20 3,304,241 79,221,816 23.976 13.70 13.70 13.73 13.70 13.91 5,750,420 13.777 -0.62%
2017-11-02 0 24.00 23.95 24.00 23.80 24.20 7,943,217 190,732,759 24.012 13.79 13.76 13.79 13.68 13.91 13,823,700 13.798 -0.83%
2017-11-01 0 24.20 24.20 24.25 24.15 24.50 5,970,834 145,093,952 24.300 13.91 13.91 13.93 13.88 14.08 10,391,132 13.963 -0.82%
2017-10-31 0 24.40 24.40 24.45 24.35 24.65 2,488,978 60,858,743 24.451 14.02 14.02 14.05 13.99 14.16 4,331,606 14.050 -0.61%
2017-10-30 0 24.55 24.50 24.55 24.35 24.85 1,815,017 44,590,438 24.568 14.11 14.08 14.11 13.99 14.28 3,158,701 14.117 -0.81%
2017-10-27 0 24.75 24.75 24.80 24.45 24.95 3,714,038 91,844,108 24.729 14.22 14.22 14.25 14.05 14.34 6,463,596 14.209 0.61%
2017-10-26 0 24.60 24.60 24.65 24.30 24.70 3,730,965 91,637,688 24.561 14.14 14.14 14.16 13.96 14.19 6,493,055 14.113 0.00%
2017-10-25 0 24.60 24.55 24.60 24.50 24.95 3,324,962 82,148,053 24.706 14.14 14.11 14.14 14.08 14.34 5,786,481 14.197 -0.20%
2017-10-24 0 24.65 24.65 24.70 24.60 25.30 2,872,728 71,134,861 24.762 14.16 14.16 14.19 14.14 14.54 4,999,452 14.229 -2.57%
2017-10-23 0 25.30 25.30 25.40 24.95 25.45 4,947,584 124,882,517 25.241 14.54 14.54 14.60 14.34 14.62 8,610,355 14.504 1.40%
2017-10-20 0 24.95 24.95 25.00 24.25 25.10 11,269,344 278,450,215 24.709 14.34 14.34 14.37 13.93 14.42 19,612,209 14.198 3.10%
2017-10-19 0 24.20 24.20 24.25 24.15 24.65 4,491,818 109,021,254 24.271 13.91 13.91 13.93 13.88 14.16 7,817,179 13.946 -1.43%
2017-10-18 0 24.55 24.50 24.55 24.25 24.60 4,383,126 107,197,842 24.457 14.11 14.08 14.11 13.93 14.14 7,628,020 14.053 0.82%
2017-10-17 0 24.35 24.30 24.35 24.00 24.50 3,085,239 75,087,378 24.338 13.99 13.96 13.99 13.79 14.08 5,369,288 13.985 0.41%
2017-10-16 0 24.25 24.20 24.25 24.00 24.45 4,803,058 116,478,212 24.251 13.93 13.91 13.93 13.79 14.05 8,358,834 13.935 0.41%
2017-10-13 0 24.15 24.10 24.15 23.50 24.25 4,411,382 105,934,682 24.014 13.88 13.85 13.88 13.50 13.93 7,677,195 13.799 2.33%
2017-10-12 0 23.60 23.55 23.60 23.50 23.85 7,206,795 170,336,444 23.636 13.56 13.53 13.56 13.50 13.70 12,542,094 13.581 -0.21%
2017-10-11 0 23.65 23.60 23.65 23.55 24.00 10,314,077 244,689,214 23.724 13.59 13.56 13.59 13.53 13.79 17,949,744 13.632 -0.42%
2017-10-10 0 23.75 23.70 23.75 23.65 23.95 2,563,110 60,906,127 23.763 13.65 13.62 13.65 13.59 13.76 4,460,619 13.654 -0.63%
2017-10-09 0 23.90 23.85 23.90 23.85 24.25 1,858,478 44,528,683 23.960 13.73 13.70 13.73 13.70 13.93 3,234,337 13.767 -1.04%
2017-10-06 0 24.15 24.10 24.15 23.85 24.25 3,138,654 75,571,303 24.078 13.88 13.85 13.88 13.70 13.93 5,462,247 13.835 0.00%
2017-10-04 0 24.15 24.10 24.15 24.10 24.65 1,487,499 36,075,681 24.253 13.88 13.85 13.88 13.85 14.16 2,588,717 13.936 -0.21%
2017-10-03 0 24.20 24.15 24.20 24.10 24.65 3,826,476 93,319,630 24.388 13.91 13.88 13.91 13.85 14.16 6,659,274 14.013 0.41%
2017-09-29 0 24.10 24.10 24.15 23.25 24.30 9,018,562 215,931,263 23.943 13.85 13.85 13.88 13.36 13.96 15,695,139 13.758 2.12%
2017-09-28 0 23.60 23.60 23.65 23.60 23.95 2,555,719 60,591,867 23.708 13.56 13.56 13.59 13.56 13.76 4,447,756 13.623 -0.63%
2017-09-27 0 23.75 23.70 23.75 23.50 24.00 4,841,111 114,931,109 23.741 13.65 13.62 13.65 13.50 13.79 8,425,058 13.642 0.42%
2017-09-26 0 23.65 23.65 23.70 23.05 23.80 7,198,499 169,667,668 23.570 13.59 13.59 13.62 13.24 13.68 12,527,656 13.543 1.50%
2017-09-25 0 23.30 23.25 23.30 22.80 24.10 9,900,517 230,398,903 23.271 13.39 13.36 13.39 13.10 13.85 17,230,019 13.372 -2.51%
2017-09-22 0 23.90 23.90 24.00 23.90 24.90 14,523,190 350,489,771 24.133 13.73 13.73 13.79 13.73 14.31 25,274,926 13.867 -4.40%
2017-09-21 0 25.00 25.00 25.05 24.50 25.40 7,580,285 188,958,633 24.928 14.37 14.37 14.39 14.08 14.60 13,192,084 14.324 -1.69%
2017-09-20 0 27.00 27.00 27.05 26.90 27.25 12,316,168 333,412,387 27.071 14.61 14.61 14.64 14.56 14.75 22,757,308 14.651 -0.18%
2017-09-19 0 27.05 27.05 27.10 26.60 27.40 11,374,862 306,900,914 26.981 14.64 14.64 14.67 14.40 14.83 21,018,002 14.602 1.88%
2017-09-18 0 26.55 26.55 26.60 25.70 26.60 11,918,303 312,487,089 26.219 14.37 14.37 14.40 13.91 14.40 22,022,149 14.190 3.71%
2017-09-15 0 25.60 25.55 25.60 25.20 25.60 5,231,563 133,333,066 25.486 13.85 13.83 13.85 13.64 13.85 9,666,667 13.793 0.39%
2017-09-14 0 25.50 25.50 25.55 25.45 25.90 2,609,624 66,782,094 25.591 13.80 13.80 13.83 13.77 14.02 4,821,956 13.850 -1.16%
2017-09-13 0 25.80 25.75 25.80 25.30 25.80 2,802,980 71,905,596 25.653 13.96 13.94 13.96 13.69 13.96 5,179,231 13.883 0.78%
2017-09-12 0 25.60 25.55 25.60 25.55 25.80 2,320,083 59,496,025 25.644 13.85 13.83 13.85 13.83 13.96 4,286,954 13.878 -0.19%
2017-09-11 0 25.65 25.65 25.70 25.30 25.75 2,632,488 67,444,891 25.620 13.88 13.88 13.91 13.69 13.94 4,864,203 13.866 0.98%
2017-09-08 0 25.40 25.35 25.40 25.20 25.50 1,894,689 48,047,834 25.359 13.75 13.72 13.75 13.64 13.80 3,500,928 13.724 0.20%
2017-09-07 0 25.35 25.30 25.35 25.15 25.40 2,842,065 71,850,085 25.281 13.72 13.69 13.72 13.61 13.75 5,251,451 13.682 1.20%
2017-09-06 0 25.05 25.05 25.10 24.95 25.20 3,117,646 78,116,276 25.056 13.56 13.56 13.58 13.50 13.64 5,760,658 13.560 -0.60%
2017-09-05 0 25.20 25.15 25.20 25.15 25.50 3,107,303 78,620,931 25.302 13.64 13.61 13.64 13.61 13.80 5,741,547 13.693 0.40%
2017-09-04 0 25.10 25.05 25.10 25.00 25.65 4,681,830 118,207,038 25.248 13.58 13.56 13.58 13.53 13.88 8,650,893 13.664 -1.57%
2017-09-01 0 25.50 25.45 25.50 25.30 25.75 7,158,898 182,473,401 25.489 13.80 13.77 13.80 13.69 13.94 13,227,917 13.795 -0.39%
2017-08-31 0 25.60 25.55 25.60 24.10 26.00 16,225,453 412,099,339 25.398 13.85 13.83 13.85 13.04 14.07 29,980,724 13.745 6.22%
2017-08-30 0 24.10 24.10 24.15 23.95 24.30 4,334,529 104,570,733 24.125 13.04 13.04 13.07 12.96 13.15 8,009,164 13.056 0.63%
2017-08-29 0 23.95 23.95 24.00 23.90 24.05 1,628,318 38,996,597 23.949 12.96 12.96 12.99 12.93 13.02 3,008,739 12.961 0.00%
2017-08-28 0 23.95 23.95 24.00 23.70 24.10 5,120,111 122,667,585 23.958 12.96 12.96 12.99 12.83 13.04 9,460,730 12.966 1.70%
2017-08-25 0 23.55 23.50 23.55 23.45 23.90 6,398,263 151,243,182 23.638 12.75 12.72 12.75 12.69 12.93 11,822,447 12.793 -2.08%
2017-08-24 0 24.05 24.00 24.05 23.90 24.15 2,583,681 62,094,239 24.033 13.02 12.99 13.02 12.93 13.07 4,774,019 13.007 0.42%
2017-08-22 0 23.95 23.95 24.00 23.85 24.15 2,696,022 64,602,102 23.962 12.96 12.96 12.99 12.91 13.07 4,981,598 12.968 0.42%
2017-08-21 0 23.85 23.75 23.85 23.65 23.85 3,993,569 94,858,133 23.753 12.91 12.85 12.91 12.80 12.91 7,379,152 12.855 1.27%
2017-08-18 0 23.55 23.55 23.60 23.25 23.65 2,448,732 57,588,330 23.518 12.75 12.75 12.77 12.58 12.80 4,524,666 12.728 -0.84%
2017-08-17 0 23.75 23.75 23.80 23.40 23.90 2,587,449 61,080,943 23.607 12.85 12.85 12.88 12.66 12.93 4,780,982 12.776 -0.63%
2017-08-16 0 23.90 23.85 23.90 23.55 23.95 2,091,641 49,828,370 23.823 12.93 12.91 12.93 12.75 12.96 3,864,848 12.893 1.49%
2017-08-15 0 23.55 23.50 23.55 23.30 23.85 5,995,968 141,106,491 23.534 12.75 12.72 12.75 12.61 12.91 11,079,103 12.736 -1.26%
2017-08-14 0 23.85 23.80 23.85 23.80 24.15 4,064,615 97,229,259 23.921 12.91 12.88 12.91 12.88 13.07 7,510,428 12.946 0.00%
2017-08-11 0 23.85 23.85 23.90 23.60 24.35 7,881,490 188,096,578 23.866 12.91 12.91 12.93 12.77 13.18 14,563,093 12.916 -2.85%
2017-08-10 0 24.55 24.50 24.55 24.35 25.15 6,321,355 155,399,063 24.583 13.29 13.26 13.29 13.18 13.61 11,680,339 13.304 -1.80%
2017-08-09 0 25.00 24.95 25.00 24.85 25.40 3,818,701 95,564,379 25.025 13.53 13.50 13.53 13.45 13.75 7,056,038 13.544 -0.40%
2017-08-08 0 25.10 25.10 25.15 24.90 25.30 2,802,335 70,291,645 25.083 13.58 13.58 13.61 13.48 13.69 5,178,039 13.575 -0.79%
2017-08-07 0 25.30 25.30 25.35 25.10 25.45 5,997,205 151,665,894 25.289 13.69 13.69 13.72 13.58 13.77 11,081,388 13.687 0.00%
2017-08-04 0 25.30 25.25 25.30 24.40 25.40 7,815,659 195,743,023 25.045 13.69 13.67 13.69 13.21 13.75 14,441,453 13.554 2.64%
2017-08-03 0 24.65 24.65 24.70 24.40 24.80 3,612,236 88,998,901 24.638 13.34 13.34 13.37 13.21 13.42 6,674,541 13.334 0.20%
2017-08-02 0 24.60 24.60 24.65 24.35 24.70 5,275,846 129,611,638 24.567 13.31 13.31 13.34 13.18 13.37 9,748,491 13.296 0.61%
2017-08-01 0 24.45 24.45 24.50 24.40 24.90 4,924,935 120,965,580 24.562 13.23 13.23 13.26 13.21 13.48 9,100,092 13.293 -0.41%
2017-07-31 0 24.55 24.55 24.60 23.80 24.85 13,810,657 338,122,934 24.483 13.29 13.29 13.31 12.88 13.45 25,518,763 13.250 3.15%
2017-07-28 0 23.80 23.80 23.95 23.80 24.10 3,229,632 77,241,976 23.917 12.88 12.88 12.96 12.88 13.04 5,967,581 12.944 -0.63%
2017-07-27 0 23.95 23.95 24.00 23.80 24.25 4,474,751 107,395,689 24.000 12.96 12.96 12.99 12.88 13.12 8,268,261 12.989 -1.03%
2017-07-26 0 24.20 24.20 24.25 23.85 24.65 4,765,296 115,555,242 24.249 13.10 13.10 13.12 12.91 13.34 8,805,118 13.124 0.41%
2017-07-25 0 24.10 24.10 24.15 24.10 24.75 5,171,412 125,581,695 24.284 13.04 13.04 13.07 13.04 13.39 9,555,522 13.142 -2.43%
2017-07-24 0 24.70 24.65 24.70 24.45 25.00 5,684,307 140,199,946 24.664 13.37 13.34 13.37 13.23 13.53 10,503,228 13.348 -0.80%
2017-07-21 0 24.90 24.85 24.90 24.60 25.10 10,688,074 265,521,578 24.843 13.48 13.45 13.48 13.31 13.58 19,748,983 13.445 1.84%
2017-07-20 0 24.45 24.45 24.50 24.00 24.80 19,351,176 468,893,738 24.231 13.23 13.23 13.26 12.99 13.42 35,756,306 13.114 3.60%
2017-07-19 0 23.60 23.55 23.60 23.30 23.65 11,721,187 276,055,962 23.552 12.77 12.75 12.77 12.61 12.80 21,657,927 12.746 1.29%
2017-07-18 0 23.30 23.25 23.30 23.15 23.80 6,131,453 143,109,711 23.340 12.61 12.58 12.61 12.53 12.88 11,329,446 12.632 -1.06%
2017-07-17 0 23.55 23.55 23.65 22.80 24.00 12,546,395 294,909,825 23.506 12.75 12.75 12.80 12.34 12.99 23,182,712 12.721 5.13%
2017-07-14 0 22.40 22.40 22.50 22.35 22.70 4,978,829 112,179,363 22.531 12.12 12.12 12.18 12.10 12.29 9,199,675 12.194 0.67%
2017-07-13 0 22.25 22.20 22.25 21.90 22.40 4,799,997 106,508,739 22.189 12.04 12.01 12.04 11.85 12.12 8,869,237 12.009 1.83%
2017-07-12 0 21.85 21.85 21.90 21.80 22.10 2,644,615 57,865,041 21.880 11.83 11.83 11.85 11.80 11.96 4,886,611 11.842 -0.23%
2017-07-11 0 21.90 21.90 21.95 21.55 21.95 2,590,856 56,636,610 21.860 11.85 11.85 11.88 11.66 11.88 4,787,277 11.831 1.15%
2017-07-10 0 21.65 21.65 21.70 21.45 21.80 3,626,250 78,703,354 21.704 11.72 11.72 11.74 11.61 11.80 6,700,435 11.746 0.93%
2017-07-07 0 21.45 21.45 21.50 21.20 21.60 2,365,411 50,781,283 21.468 11.61 11.61 11.64 11.47 11.69 4,370,709 11.619 0.23%
2017-07-06 0 21.40 21.40 21.45 21.20 21.45 2,665,454 57,042,180 21.401 11.58 11.58 11.61 11.47 11.61 4,925,116 11.582 0.47%
2017-07-05 0 21.30 21.30 21.35 21.10 21.40 2,214,181 47,138,625 21.289 11.53 11.53 11.55 11.42 11.58 4,091,272 11.522 0.00%
2017-07-04 0 21.30 21.30 21.35 21.15 21.70 3,192,362 68,126,869 21.341 11.53 11.53 11.55 11.45 11.74 5,898,715 11.549 -1.39%
2017-07-03 0 21.60 21.55 21.60 21.50 21.90 4,295,976 92,639,416 21.564 11.69 11.66 11.69 11.64 11.85 7,937,928 11.670 -0.23%
2017-06-30 0 21.65 21.60 21.65 21.40 21.80 3,396,755 73,421,961 21.615 11.72 11.69 11.72 11.58 11.80 6,276,384 11.698 -0.46%
2017-06-29 0 21.75 21.75 21.80 21.65 22.00 3,045,487 66,394,086 21.801 11.77 11.77 11.80 11.72 11.91 5,627,325 11.799 0.00%
2017-06-28 0 21.75 21.75 21.80 21.75 22.35 4,543,903 99,543,643 21.907 11.77 11.77 11.80 11.77 12.10 8,396,037 11.856 -2.03%
2017-06-27 0 22.20 22.10 22.20 22.05 22.40 4,943,318 109,980,275 22.248 12.01 11.96 12.01 11.93 12.12 9,134,059 12.041 0.00%
2017-06-26 0 22.20 22.15 22.20 22.05 22.30 3,432,514 76,103,414 22.171 12.01 11.99 12.01 11.93 12.07 6,342,458 11.999 0.91%
2017-06-23 0 22.00 22.00 22.05 21.70 22.30 8,667,646 190,717,090 22.003 11.91 11.91 11.93 11.74 12.07 16,015,719 11.908 1.15%
2017-06-22 0 21.75 21.70 21.75 21.60 21.90 4,694,172 101,970,742 21.723 11.77 11.74 11.77 11.69 11.85 8,673,698 11.756 0.23%
2017-06-21 0 21.70 21.60 21.70 21.15 21.80 6,801,100 146,575,615 21.552 11.74 11.69 11.74 11.45 11.80 12,566,792 11.664 2.12%
2017-06-20 0 21.25 21.20 21.25 21.20 21.50 5,549,548 118,339,113 21.324 11.50 11.47 11.50 11.47 11.64 10,254,226 11.541 -0.70%
2017-06-19 0 21.40 21.35 21.40 21.35 21.60 4,800,313 102,923,305 21.441 11.58 11.55 11.58 11.55 11.69 8,869,821 11.604 -0.47%
2017-06-16 0 21.50 21.45 21.50 21.40 21.55 2,458,671 52,816,238 21.482 11.64 11.61 11.64 11.58 11.66 4,543,031 11.626 0.47%
2017-06-15 0 21.40 21.35 21.40 21.35 21.70 3,720,030 79,771,895 21.444 11.58 11.55 11.58 11.55 11.74 6,873,718 11.605 -0.93%
2017-06-14 0 21.60 21.55 21.60 21.55 21.85 7,772,001 167,858,221 21.598 11.69 11.66 11.69 11.66 11.83 14,360,783 11.689 0.70%
2017-06-13 0 21.45 21.45 21.50 21.40 21.80 4,881,486 105,051,344 21.520 11.61 11.61 11.64 11.58 11.80 9,019,809 11.647 -0.92%
2017-06-12 0 21.65 21.60 21.65 21.50 21.85 3,810,413 82,475,199 21.645 11.72 11.69 11.72 11.64 11.83 7,040,724 11.714 -1.14%
2017-06-09 0 21.90 21.85 21.90 21.60 22.45 6,652,247 145,736,212 21.908 11.85 11.83 11.85 11.69 12.15 12,291,748 11.856 -2.45%
2017-06-08 0 22.45 22.40 22.45 22.00 22.50 3,575,832 80,016,944 22.377 12.15 12.12 12.15 11.91 12.18 6,607,275 12.110 1.13%
2017-06-07 0 22.85 22.80 22.85 22.70 22.90 9,050,076 206,777,517 22.848 12.01 11.99 12.01 11.94 12.04 17,211,976 12.014 0.66%
2017-06-06 0 22.70 22.70 22.75 22.60 22.85 3,107,190 70,646,188 22.736 11.94 11.94 11.96 11.88 12.01 5,909,440 11.955 -0.22%
2017-06-05 0 22.75 22.70 22.75 22.60 22.85 3,140,833 71,448,520 22.748 11.96 11.94 11.96 11.88 12.01 5,973,424 11.961 0.44%
2017-06-02 0 22.65 22.60 22.65 22.55 22.85 3,971,094 90,158,259 22.704 11.91 11.88 11.91 11.86 12.01 7,552,464 11.938 -0.44%
2017-06-01 0 22.75 22.75 22.80 22.70 23.20 2,246,614 51,310,388 22.839 11.96 11.96 11.99 11.94 12.20 4,272,745 12.009 -1.52%
2017-05-31 0 23.10 23.05 23.10 23.00 23.20 4,814,760 111,197,696 23.095 12.15 12.12 12.15 12.09 12.20 9,156,999 12.143 0.65%
2017-05-29 0 22.95 22.95 23.00 22.65 23.10 3,033,756 69,446,720 22.891 12.07 12.07 12.09 11.91 12.15 5,769,779 12.036 0.88%
2017-05-26 0 22.75 22.75 22.80 22.60 22.90 1,195,394 27,174,104 22.732 11.96 11.96 11.99 11.88 12.04 2,273,472 11.953 0.00%
2017-05-25 0 22.75 22.75 22.80 22.60 22.95 3,488,705 79,384,116 22.755 11.96 11.96 11.99 11.88 12.07 6,635,028 11.964 1.11%
2017-05-24 0 22.50 22.50 22.55 22.35 22.55 2,696,740 60,600,726 22.472 11.83 11.83 11.86 11.75 11.86 5,128,822 11.816 0.67%
2017-05-23 0 22.35 22.35 22.40 21.85 22.50 4,726,713 105,519,722 22.324 11.75 11.75 11.78 11.49 11.83 8,989,546 11.738 1.59%
2017-05-22 0 22.00 21.95 22.00 21.60 22.00 2,156,833 47,261,800 21.913 11.57 11.54 11.57 11.36 11.57 4,101,994 11.522 1.15%
2017-05-19 0 21.75 21.70 21.80 21.60 21.90 1,620,149 35,190,468 21.721 11.44 11.41 11.46 11.36 11.52 3,081,296 11.421 -0.68%
2017-05-18 0 21.90 21.85 21.90 21.70 21.90 3,444,417 75,141,537 21.815 11.52 11.49 11.52 11.41 11.52 6,550,798 11.471 -0.23%
2017-05-17 0 21.95 21.90 21.95 21.75 22.00 2,726,146 59,733,671 21.911 11.54 11.52 11.54 11.44 11.57 5,184,748 11.521 0.46%
2017-05-16 0 21.85 21.85 21.90 21.70 21.95 2,778,074 60,728,266 21.860 11.49 11.49 11.52 11.41 11.54 5,283,507 11.494 0.46%
2017-05-15 0 21.75 21.70 21.75 21.60 21.90 3,489,730 75,824,490 21.728 11.44 11.41 11.44 11.36 11.52 6,636,977 11.425 0.46%
2017-05-12 0 21.65 21.65 21.70 21.55 21.80 1,854,469 40,098,985 21.623 11.38 11.38 11.41 11.33 11.46 3,526,940 11.369 -0.69%
2017-05-11 0 21.80 21.80 21.85 21.50 22.00 3,902,886 84,845,136 21.739 11.46 11.46 11.49 11.30 11.57 7,422,742 11.430 -0.46%
2017-05-10 0 21.90 21.85 21.90 21.75 21.95 3,168,917 69,180,814 21.831 11.52 11.49 11.52 11.44 11.54 6,026,836 11.479 0.92%
2017-05-09 0 21.70 21.65 21.70 21.40 21.75 3,793,707 81,919,445 21.594 11.41 11.38 11.41 11.25 11.44 7,215,099 11.354 0.46%
2017-05-08 0 21.60 21.50 21.60 21.50 21.80 2,516,355 54,347,648 21.598 11.36 11.30 11.36 11.30 11.46 4,785,755 11.356 0.00%
2017-05-05 0 21.60 21.55 21.60 21.35 21.95 6,122,663 132,303,488 21.609 11.36 11.33 11.36 11.23 11.54 11,644,447 11.362 -1.14%
2017-05-04 0 21.85 21.85 21.90 21.80 22.10 3,175,643 69,488,279 21.882 11.49 11.49 11.52 11.46 11.62 6,039,628 11.505 -2.02%
2017-05-02 0 22.30 22.30 22.35 22.15 22.40 4,120,757 91,687,149 22.250 11.73 11.73 11.75 11.65 11.78 7,837,102 11.699 0.22%
2017-04-28 0 22.25 22.25 22.30 22.05 22.45 2,892,630 64,305,279 22.231 11.70 11.70 11.73 11.59 11.80 5,501,377 11.689 -0.89%
2017-04-27 0 22.45 22.40 22.45 22.05 22.65 5,290,055 117,784,568 22.265 11.80 11.78 11.80 11.59 11.91 10,060,943 11.707 0.00%
2017-04-26 0 22.45 22.40 22.45 22.25 22.65 3,138,152 70,291,200 22.399 11.80 11.78 11.80 11.70 11.91 5,968,325 11.777 -0.66%
2017-04-25 0 22.60 22.50 22.60 22.00 22.65 4,506,515 101,048,930 22.423 11.88 11.83 11.88 11.57 11.91 8,570,760 11.790 3.20%
2017-04-24 0 21.90 21.85 21.90 21.70 22.55 4,327,215 95,131,123 21.984 11.52 11.49 11.52 11.41 11.86 8,229,757 11.559 -1.13%
2017-04-21 0 22.15 22.05 22.15 21.90 22.30 1,801,355 39,806,950 22.098 11.65 11.59 11.65 11.52 11.73 3,425,925 11.619 1.14%
2017-04-20 0 21.90 21.90 21.95 21.70 22.00 4,078,356 89,199,341 21.871 11.52 11.52 11.54 11.41 11.57 7,756,462 11.500 0.23%
2017-04-19 0 21.85 21.85 21.90 21.60 22.10 5,267,062 114,840,974 21.804 11.49 11.49 11.52 11.36 11.62 10,017,214 11.464 -2.67%
2017-04-18 0 22.45 22.40 22.45 22.40 22.70 2,975,293 66,977,940 22.511 11.80 11.78 11.80 11.78 11.94 5,658,590 11.837 -1.10%
2017-04-13 0 22.70 22.70 22.75 22.50 23.10 4,840,171 110,263,325 22.781 11.94 11.94 11.96 11.83 12.15 9,205,327 11.978 -1.09%
2017-04-12 0 22.95 22.85 22.95 22.20 23.25 6,975,402 159,136,313 22.814 12.07 12.01 12.07 11.67 12.22 13,266,237 11.996 2.46%
2017-04-11 0 22.40 22.35 22.40 22.15 22.60 3,407,560 76,188,149 22.359 11.78 11.75 11.78 11.65 11.88 6,480,702 11.756 0.00%
2017-04-10 0 22.40 22.40 22.45 22.30 22.80 2,504,809 56,468,356 22.544 11.78 11.78 11.80 11.73 11.99 4,763,796 11.854 0.00%
2017-04-07 0 22.40 22.40 22.45 22.10 22.50 4,177,157 93,075,097 22.282 11.78 11.78 11.80 11.62 11.83 7,944,367 11.716 0.67%
2017-04-06 0 22.25 22.20 22.25 22.15 22.70 4,262,626 95,384,259 22.377 11.70 11.67 11.70 11.65 11.94 8,106,917 11.766 -2.20%
2017-04-05 0 22.75 22.65 22.75 22.20 22.90 6,288,063 141,820,493 22.554 11.96 11.91 11.96 11.67 12.04 11,959,015 11.859 0.66%
2017-04-03 0 22.60 22.55 22.60 22.30 22.90 3,055,650 68,719,245 22.489 11.88 11.86 11.88 11.73 12.04 5,811,418 11.825 -0.66%
2017-03-31 0 22.75 22.70 22.75 22.40 22.95 4,260,796 96,534,969 22.657 11.96 11.94 11.96 11.78 12.07 8,103,437 11.913 -0.22%
2017-03-30 0 22.80 22.80 22.85 22.45 23.00 8,111,521 185,122,580 22.822 11.99 11.99 12.01 11.80 12.09 15,426,976 12.000 2.24%
2017-03-29 0 22.30 22.25 22.30 21.85 22.65 5,561,367 123,778,984 22.257 11.73 11.70 11.73 11.49 11.91 10,576,941 11.703 0.68%
2017-03-28 0 22.15 22.05 22.15 21.80 22.55 3,242,163 71,613,886 22.088 11.65 11.59 11.65 11.46 11.86 6,166,140 11.614 -0.67%
2017-03-27 0 22.30 22.20 22.30 21.90 22.35 4,433,371 98,360,149 22.186 11.73 11.67 11.73 11.52 11.75 8,431,650 11.666 1.13%
2017-03-24 0 22.05 22.00 22.05 21.75 22.05 3,663,491 80,471,430 21.966 11.59 11.57 11.59 11.44 11.59 6,967,446 11.550 1.15%
2017-03-23 0 21.80 21.75 21.80 21.65 21.90 2,422,033 52,754,538 21.781 11.46 11.44 11.46 11.38 11.52 4,606,367 11.453 0.46%
2017-03-22 0 21.70 21.65 21.70 21.55 21.95 3,224,073 69,801,716 21.650 11.41 11.38 11.41 11.33 11.54 6,131,735 11.384 -1.36%
2017-03-21 0 22.00 21.95 22.00 21.80 22.05 3,827,240 83,990,111 21.945 11.57 11.54 11.57 11.46 11.59 7,278,874 11.539 0.69%
2017-03-20 0 21.85 21.80 21.85 21.75 22.00 3,238,043 70,781,222 21.859 11.49 11.46 11.49 11.44 11.57 6,158,304 11.494 0.00%
2017-03-17 0 21.85 21.80 21.85 21.65 21.95 4,548,316 99,231,175 21.817 11.49 11.46 11.49 11.38 11.54 8,650,260 11.471 0.69%
2017-03-16 0 21.70 21.65 21.70 21.60 21.90 2,685,644 58,252,918 21.690 11.41 11.38 11.41 11.36 11.52 5,107,719 11.405 0.93%
2017-03-15 0 21.50 21.50 21.55 21.25 21.70 1,419,548 30,592,219 21.551 11.30 11.30 11.33 11.17 11.41 2,699,781 11.331 -0.23%
2017-03-14 0 21.55 21.55 21.60 21.35 21.65 2,986,773 64,280,268 21.522 11.33 11.33 11.36 11.23 11.38 5,680,424 11.316 0.94%
2017-03-13 0 21.35 21.30 21.35 21.10 21.45 1,891,171 40,307,903 21.314 11.23 11.20 11.23 11.09 11.28 3,596,742 11.207 0.95%
2017-03-10 0 21.15 21.15 21.20 21.10 21.40 2,211,751 46,901,961 21.206 11.12 11.12 11.15 11.09 11.25 4,206,440 11.150 0.00%
2017-03-09 0 21.15 21.10 21.15 21.00 21.60 3,283,404 69,493,161 21.165 11.12 11.09 11.12 11.04 11.36 6,244,574 11.129 -2.31%
2017-03-08 0 21.65 21.65 21.75 21.60 22.00 7,663,462 167,191,265 21.817 11.38 11.38 11.44 11.36 11.57 14,574,831 11.471 0.23%
2017-03-07 0 21.60 21.55 21.60 21.45 22.00 2,900,439 62,962,326 21.708 11.36 11.33 11.36 11.28 11.57 5,516,229 11.414 0.93%
2017-03-06 0 21.40 21.40 21.50 21.30 21.55 2,173,590 46,567,216 21.424 11.25 11.25 11.30 11.20 11.33 4,133,864 11.265 -0.23%
2017-03-03 0 21.45 21.40 21.45 21.35 21.60 2,449,430 52,534,666 21.448 11.28 11.25 11.28 11.23 11.36 4,658,473 11.277 -0.46%
2017-03-02 0 21.55 21.55 21.60 21.50 21.80 1,926,683 41,643,064 21.614 11.33 11.33 11.36 11.30 11.46 3,664,281 11.365 -0.46%
2017-03-01 0 21.65 21.55 21.65 21.45 21.85 2,185,597 47,181,659 21.588 11.38 11.33 11.38 11.28 11.49 4,156,699 11.351 0.00%
2017-02-28 0 21.65 21.65 21.70 21.55 21.85 4,973,590 107,851,009 21.685 11.38 11.38 11.41 11.33 11.49 9,459,071 11.402 -0.46%
2017-02-27 0 21.75 21.70 21.75 21.40 22.10 7,751,491 168,357,435 21.719 11.44 11.41 11.44 11.25 11.62 14,742,250 11.420 1.87%
2017-02-24 0 21.35 21.30 21.35 21.25 21.85 3,787,113 81,080,314 21.410 11.23 11.20 11.23 11.17 11.49 7,202,558 11.257 -1.84%
2017-02-23 0 21.75 21.70 21.75 21.45 21.90 2,769,257 59,840,160 21.609 11.44 11.41 11.44 11.28 11.52 5,266,739 11.362 -0.23%
2017-02-22 0 21.80 21.75 21.80 21.55 21.85 3,638,868 78,936,514 21.693 11.46 11.44 11.46 11.33 11.49 6,920,617 11.406 1.40%
2017-02-21 0 21.50 21.50 21.55 21.30 21.95 6,912,996 149,098,295 21.568 11.30 11.30 11.33 11.20 11.54 13,147,550 11.340 -1.15%
2017-02-20 0 21.75 21.75 21.80 21.45 21.80 4,800,146 103,849,875 21.635 11.44 11.44 11.46 11.28 11.46 9,129,205 11.376 0.93%
2017-02-17 0 21.55 21.50 21.55 21.25 21.95 6,272,356 134,465,615 21.438 11.33 11.30 11.33 11.17 11.54 11,929,142 11.272 -1.60%
2017-02-16 0 21.90 21.85 21.90 21.80 22.35 3,374,736 74,057,622 21.945 11.52 11.49 11.52 11.46 11.75 6,418,275 11.539 -1.57%
2017-02-15 0 22.25 22.25 22.30 22.05 22.30 4,780,815 106,158,929 22.205 11.70 11.70 11.73 11.59 11.73 9,092,440 11.676 0.45%
2017-02-14 0 22.15 22.10 22.15 21.90 22.40 2,899,830 63,966,535 22.059 11.65 11.62 11.65 11.52 11.78 5,515,070 11.598 -0.67%
2017-02-13 0 22.30 22.25 22.30 21.80 22.30 7,355,228 162,757,209 22.128 11.73 11.70 11.73 11.46 11.73 13,988,613 11.635 1.13%
2017-02-10 0 22.05 22.00 22.05 21.45 22.05 8,856,519 193,780,039 21.880 11.59 11.57 11.59 11.28 11.59 16,843,858 11.504 2.80%
2017-02-09 0 21.45 21.40 21.45 20.85 21.55 8,347,558 177,235,761 21.232 11.28 11.25 11.28 10.96 11.33 15,875,886 11.164 2.39%
2017-02-08 0 20.95 20.90 20.95 20.65 20.95 2,301,979 48,043,106 20.870 11.02 10.99 11.02 10.86 11.02 4,378,041 10.974 0.24%
2017-02-07 0 20.90 20.80 20.90 20.75 20.95 1,674,309 34,893,214 20.840 10.99 10.94 10.99 10.91 11.02 3,184,301 10.958 0.24%
2017-02-06 0 20.85 20.80 20.85 20.70 21.05 1,533,426 31,926,064 20.820 10.96 10.94 10.96 10.88 11.07 2,916,361 10.947 0.48%
2017-02-03 0 20.75 20.70 20.75 20.50 20.95 1,335,814 27,608,593 20.668 10.91 10.88 10.91 10.78 11.02 2,540,531 10.867 -0.24%
2017-02-02 0 20.80 20.75 20.80 20.60 21.05 1,915,331 39,821,383 20.791 10.94 10.91 10.94 10.83 11.07 3,642,691 10.932 -0.72%
2017-02-01 0 20.95 20.95 21.00 20.50 21.00 3,378,114 70,345,413 20.824 11.02 11.02 11.04 10.78 11.04 6,424,699 10.949 0.48%
2017-01-27 0 20.85 20.85 20.90 20.80 21.00 1,419,502 29,683,235 20.911 10.96 10.96 10.99 10.94 11.04 2,699,694 10.995 -0.24%
2017-01-26 0 20.90 20.85 20.90 20.80 21.00 2,489,858 52,003,354 20.886 10.99 10.96 10.99 10.94 11.04 4,735,361 10.982 0.72%
2017-01-25 0 20.75 20.75 20.80 20.70 20.90 3,718,170 77,220,391 20.768 10.91 10.91 10.94 10.88 10.99 7,071,438 10.920 0.73%
2017-01-24 0 20.60 20.60 20.65 20.50 20.95 3,173,137 65,604,420 20.675 10.83 10.83 10.86 10.78 11.02 6,034,862 10.871 -0.96%
2017-01-23 0 20.80 20.80 20.85 20.20 20.85 3,748,874 77,565,362 20.690 10.94 10.94 10.96 10.62 10.96 7,129,833 10.879 2.46%
2017-01-20 0 20.30 20.30 20.35 20.25 20.65 1,848,748 37,730,946 20.409 10.67 10.67 10.70 10.65 10.86 3,516,060 10.731 -1.69%
2017-01-19 0 20.65 20.60 20.65 20.45 21.00 3,517,336 72,448,134 20.597 10.86 10.83 10.86 10.75 11.04 6,689,480 10.830 -1.67%
2017-01-18 0 21.00 20.95 21.00 20.55 21.00 6,381,423 133,309,917 20.890 11.04 11.02 11.04 10.81 11.04 12,136,572 10.984 2.94%
2017-01-17 0 20.40 20.40 20.45 20.05 20.50 2,411,255 49,073,681 20.352 10.73 10.73 10.75 10.54 10.78 4,585,869 10.701 1.75%
2017-01-16 0 20.05 20.05 20.10 19.96 20.20 2,134,871 42,881,042 20.086 10.54 10.54 10.57 10.49 10.62 4,060,225 10.561 -1.47%
2017-01-13 0 20.35 20.35 20.40 20.10 20.60 3,265,470 66,191,318 20.270 10.70 10.70 10.73 10.57 10.83 6,210,466 10.658 -0.97%
2017-01-12 0 20.55 20.50 20.55 20.25 20.55 4,537,288 92,744,629 20.441 10.81 10.78 10.81 10.65 10.81 8,629,286 10.748 0.98%
2017-01-11 0 20.35 20.30 20.35 20.15 20.45 5,652,515 114,696,029 20.291 10.70 10.67 10.70 10.59 10.75 10,750,291 10.669 0.00%
2017-01-10 0 20.35 20.30 20.35 19.78 20.40 4,514,613 91,441,804 20.255 10.70 10.67 10.70 10.40 10.73 8,586,161 10.650 2.16%
2017-01-09 0 19.92 19.90 19.92 19.66 20.20 3,686,767 73,170,916 19.847 10.47 10.46 10.47 10.34 10.62 7,011,714 10.436 -0.65%
2017-01-06 0 20.05 20.05 20.10 19.90 20.10 3,014,734 60,341,083 20.015 10.54 10.54 10.57 10.46 10.57 5,733,602 10.524 0.55%
2017-01-05 0 19.94 19.94 19.96 19.58 19.98 5,237,972 103,829,634 19.822 10.48 10.48 10.49 10.30 10.51 9,961,889 10.423 1.84%
2017-01-04 0 19.58 19.56 19.58 19.34 19.62 1,637,311 31,969,205 19.525 10.30 10.28 10.30 10.17 10.32 3,113,936 10.266 0.51%
2017-01-03 0 19.48 19.44 19.48 19.16 19.50 2,614,704 50,784,417 19.423 10.24 10.22 10.24 10.07 10.25 4,972,801 10.212 1.25%
2016-12-30 0 19.24 19.20 19.24 18.86 19.30 2,543,937 48,827,571 19.194 10.12 10.10 10.12 9.917 10.15 4,838,212 10.092 2.01%
2016-12-29 0 18.86 18.86 18.90 18.86 19.04 1,744,425 32,990,546 18.912 9.917 9.917 9.938 9.917 10.01 3,317,652 9.9439 -0.95%
2016-12-28 0 19.04 19.04 19.06 18.82 19.12 2,155,689 40,998,223 19.019 10.01 10.01 10.02 9.896 10.05 4,099,818 10.000 0.95%
2016-12-23 0 18.86 18.86 18.88 18.80 19.08 2,733,142 51,610,955 18.883 9.917 9.917 9.927 9.885 10.03 5,198,053 9.9289 -1.05%
2016-12-22 0 19.06 19.06 19.08 19.02 19.30 2,825,705 54,117,428 19.152 10.02 10.02 10.03 10.00 10.15 5,374,095 10.070 -1.04%
2016-12-21 0 19.26 19.26 19.28 19.10 19.34 1,644,708 31,649,420 19.243 10.13 10.13 10.14 10.04 10.17 3,128,004 10.118 0.42%
2016-12-20 0 19.18 19.18 19.20 19.16 19.44 2,318,844 44,623,814 19.244 10.08 10.08 10.10 10.07 10.22 4,410,116 10.119 -0.21%
2016-12-19 0 19.22 19.22 19.24 19.10 19.36 3,725,767 71,695,352 19.243 10.11 10.11 10.12 10.04 10.18 7,085,887 10.118 0.63%
2016-12-16 0 19.10 19.08 19.10 19.00 19.36 3,166,758 60,635,774 19.148 10.04 10.03 10.04 9.990 10.18 6,022,730 10.068 0.42%
2016-12-15 0 19.02 19.02 19.04 19.00 19.20 4,073,978 77,659,887 19.062 10.00 10.00 10.01 9.990 10.10 7,748,135 10.023 -1.35%
2016-12-14 0 19.28 19.28 19.30 19.20 19.60 2,722,310 52,601,017 19.322 10.14 10.14 10.15 10.10 10.31 5,177,452 10.160 -0.41%
2016-12-13 0 19.36 19.34 19.36 19.20 19.52 5,140,910 99,502,518 19.355 10.18 10.17 10.18 10.10 10.26 9,777,290 10.177 0.83%
2016-12-12 0 19.20 19.20 19.22 19.20 20.15 6,808,947 133,427,103 19.596 10.10 10.10 10.11 10.10 10.59 12,949,663 10.304 -3.90%
2016-12-09 0 19.98 19.94 19.98 19.84 20.20 7,584,046 151,681,111 20.000 10.51 10.48 10.51 10.43 10.62 14,423,793 10.516 0.50%
2016-12-08 0 19.88 19.84 19.88 19.48 19.92 7,391,294 145,901,747 19.740 10.45 10.43 10.45 10.24 10.47 14,057,205 10.379 1.43%
2016-12-07 0 19.60 19.60 19.62 19.16 19.66 5,640,176 109,852,336 19.477 10.31 10.31 10.32 10.07 10.34 10,726,824 10.241 2.08%
2016-12-06 0 19.20 19.20 19.22 19.08 19.26 3,093,135 59,258,645 19.158 10.10 10.10 10.11 10.03 10.13 5,882,709 10.073 0.63%
2016-12-05 0 19.08 19.08 19.10 19.06 19.32 2,740,142 52,523,421 19.168 10.03 10.03 10.04 10.02 10.16 5,211,366 10.079 -1.14%
2016-12-02 0 19.30 19.30 19.32 19.24 19.46 3,520,924 68,063,852 19.331 10.15 10.15 10.16 10.12 10.23 6,696,304 10.164 -0.41%
2016-12-01 0 19.38 19.38 19.42 19.38 19.68 4,236,448 82,626,141 19.504 10.19 10.19 10.21 10.19 10.35 8,057,130 10.255 -0.51%
2016-11-30 0 19.48 19.48 19.52 19.48 19.74 5,508,068 107,740,800 19.561 10.24 10.24 10.26 10.24 10.38 10,475,573 10.285 -1.02%
2016-11-29 0 19.68 19.68 19.70 19.50 19.70 3,505,187 68,846,098 19.641 10.35 10.35 10.36 10.25 10.36 6,666,374 10.327 0.10%
2016-11-28 0 19.66 19.66 19.68 19.28 19.74 5,723,947 112,300,813 19.619 10.34 10.34 10.35 10.14 10.38 10,886,145 10.316 2.29%
2016-11-25 0 19.22 19.22 19.24 19.10 19.34 2,008,173 38,602,912 19.223 10.11 10.11 10.12 10.04 10.17 3,819,264 10.107 0.63%
2016-11-24 0 19.10 19.10 19.12 19.08 19.26 4,525,400 86,854,994 19.193 10.04 10.04 10.05 10.03 10.13 8,606,677 10.092 -1.24%
2016-11-23 0 19.34 19.32 19.34 19.24 19.54 3,413,400 66,127,766 19.373 10.17 10.16 10.17 10.12 10.27 6,491,808 10.186 -1.12%
2016-11-22 0 19.56 19.54 19.56 19.26 19.62 4,368,886 85,267,239 19.517 10.28 10.27 10.28 10.13 10.32 8,309,009 10.262 1.45%
2016-11-21 0 19.28 19.28 19.32 19.24 19.50 2,382,917 46,107,578 19.349 10.14 10.14 10.16 10.12 10.25 4,531,974 10.174 -0.72%
2016-11-18 0 19.42 19.42 19.44 19.26 19.60 2,144,201 41,755,778 19.474 10.21 10.21 10.22 10.13 10.31 4,077,970 10.239 -0.61%
2016-11-17 0 19.54 19.52 19.54 19.40 19.66 2,482,889 48,494,743 19.532 10.27 10.26 10.27 10.20 10.34 4,722,107 10.270 1.03%
2016-11-16 0 19.34 19.32 19.34 19.28 19.62 3,095,967 60,149,327 19.428 10.17 10.16 10.17 10.14 10.32 5,888,095 10.215 -1.12%
2016-11-15 0 19.56 19.54 19.56 19.16 19.62 4,653,332 90,608,431 19.472 10.28 10.27 10.28 10.07 10.32 8,849,985 10.238 2.62%
2016-11-14 0 19.06 19.06 19.14 19.00 19.32 5,003,483 95,610,244 19.109 10.02 10.02 10.06 9.990 10.16 9,515,923 10.047 -1.95%
2016-11-11 0 19.44 19.44 19.48 19.34 19.94 5,086,471 99,016,503 19.467 10.22 10.22 10.24 10.17 10.48 9,673,755 10.236 -2.70%
2016-11-10 0 19.98 19.98 20.00 19.98 20.25 3,103,798 62,223,821 20.048 10.51 10.51 10.52 10.51 10.65 5,902,989 10.541 0.10%
2016-11-09 0 19.96 19.92 19.96 19.32 20.45 5,542,963 109,184,601 19.698 10.49 10.47 10.49 10.16 10.75 10,541,939 10.357 -1.67%
2016-11-08 0 20.30 20.25 20.30 20.05 20.30 3,306,857 66,889,348 20.227 10.67 10.65 10.67 10.54 10.67 6,289,179 10.636 1.50%
2016-11-07 0 20.00 19.98 20.00 19.76 20.15 2,868,458 57,349,293 19.993 10.52 10.51 10.52 10.39 10.59 5,455,405 10.512 0.70%
2016-11-04 0 19.86 19.84 19.86 19.78 19.96 2,032,593 40,385,882 19.869 10.44 10.43 10.44 10.40 10.49 3,865,707 10.447 0.00%
2016-11-03 0 19.86 19.86 19.88 19.64 20.20 3,281,066 65,358,536 19.920 10.44 10.44 10.45 10.33 10.62 6,240,128 10.474 -0.95%
2016-11-02 0 20.05 20.00 20.05 20.00 20.40 1,862,243 37,422,821 20.096 10.54 10.52 10.54 10.52 10.73 3,541,725 10.566 -1.47%
2016-11-01 0 20.35 20.35 20.40 20.00 20.50 6,870,026 138,879,794 20.215 10.70 10.70 10.73 10.52 10.78 13,065,827 10.629 1.24%
2016-10-31 0 20.10 20.10 20.15 19.90 20.30 12,308,449 243,610,990 19.792 10.57 10.57 10.59 10.46 10.67 23,408,945 10.407 0.60%
2016-10-28 0 19.98 19.96 19.98 19.94 20.25 5,263,305 105,481,711 20.041 10.51 10.49 10.51 10.48 10.65 10,010,069 10.538 -1.33%
2016-10-27 0 20.25 20.20 20.25 20.05 20.50 4,209,500 85,137,175 20.225 10.65 10.62 10.65 10.54 10.78 8,005,879 10.634 -0.98%
2016-10-26 0 20.45 20.45 20.50 20.35 20.65 5,254,511 107,667,439 20.490 10.75 10.75 10.78 10.70 10.86 9,993,344 10.774 -1.21%
2016-10-25 0 20.70 20.65 20.70 20.55 20.85 4,519,045 93,560,210 20.704 10.88 10.86 10.88 10.81 10.96 8,594,590 10.886 -0.72%
2016-10-24 0 20.85 20.85 20.90 20.50 20.95 6,996,566 145,830,975 20.843 10.96 10.96 10.99 10.78 11.02 13,306,488 10.959 0.24%
2016-10-20 0 20.80 20.80 20.85 20.75 21.15 3,930,113 82,264,754 20.932 10.94 10.94 10.96 10.91 11.12 7,474,524 11.006 -0.95%
2016-10-19 0 21.00 20.95 21.05 20.90 21.25 4,132,073 87,061,934 21.070 11.04 11.02 11.07 10.99 11.17 7,858,624 11.079 -1.18%
2016-10-18 0 21.25 21.25 21.30 21.10 21.40 4,427,414 94,217,250 21.280 11.17 11.17 11.20 11.09 11.25 8,420,321 11.189 1.43%
2016-10-17 0 20.95 20.90 20.95 20.90 21.25 1,543,543 32,460,070 21.030 11.02 10.99 11.02 10.99 11.17 2,935,602 11.057 -0.71%
2016-10-14 0 21.10 21.10 21.15 21.10 21.35 4,081,133 86,571,915 21.213 11.09 11.09 11.12 11.09 11.23 7,761,743 11.154 0.48%
2016-10-13 0 21.00 20.95 21.00 20.90 21.75 4,511,518 95,055,157 21.069 11.04 11.02 11.04 10.99 11.44 8,580,275 11.078 -3.00%
2016-10-12 0 21.65 21.65 21.70 21.05 21.75 6,153,499 131,531,598 21.375 11.38 11.38 11.41 11.07 11.44 11,703,093 11.239 3.59%
2016-10-11 0 20.90 20.90 20.95 20.90 22.00 5,409,836 115,049,468 21.267 10.99 10.99 11.02 10.99 11.57 10,288,750 11.182 -4.35%
2016-10-07 0 21.85 21.80 21.85 21.70 21.90 2,917,260 63,689,218 21.832 11.49 11.46 11.49 11.41 11.52 5,548,220 11.479 0.00%
2016-10-06 0 21.85 21.75 21.85 21.25 21.85 3,474,701 75,132,238 21.623 11.49 11.44 11.49 11.17 11.49 6,608,394 11.369 2.10%
2016-10-05 0 21.40 21.25 21.40 21.10 21.50 1,652,374 35,262,247 21.340 11.25 11.17 11.25 11.09 11.30 3,142,584 11.221 0.00%
2016-10-04 0 21.40 21.40 21.45 20.95 21.45 3,587,540 76,336,240 21.278 11.25 11.25 11.28 11.02 11.28 6,822,998 11.188 0.71%
2016-10-03 0 21.25 21.15 21.30 20.65 21.25 7,533,118 156,648,741 20.795 11.17 11.12 11.20 10.86 11.17 14,326,935 10.934 2.91%
2016-09-30 0 20.65 20.65 20.70 19.96 20.65 16,240,073 329,443,842 20.286 10.86 10.86 10.88 10.49 10.86 30,886,343 10.666 0.49%
2016-09-29 0 20.55 20.55 20.60 20.55 20.95 6,626,755 137,226,276 20.708 10.81 10.81 10.83 10.81 11.02 12,603,159 10.888 -1.20%
2016-09-28 0 20.80 20.75 20.80 20.65 20.90 6,668,354 138,508,215 20.771 10.94 10.91 10.94 10.86 10.99 12,682,275 10.921 0.00%
2016-09-27 0 20.80 20.75 20.80 20.60 21.00 4,524,516 94,319,624 20.846 10.94 10.91 10.94 10.83 11.04 8,604,995 10.961 -0.48%
2016-09-26 0 20.90 20.85 20.90 20.65 21.65 12,232,692 256,265,583 20.949 10.99 10.96 10.99 10.86 11.38 23,264,866 11.015 -3.24%
2016-09-23 0 21.60 21.55 21.60 21.55 22.05 2,865,912 62,458,370 21.794 11.36 11.33 11.36 11.33 11.59 5,450,563 11.459 -1.59%
2016-09-22 0 21.95 21.90 21.95 21.75 22.25 2,719,636 59,807,545 21.991 11.54 11.52 11.54 11.44 11.70 5,172,367 11.563 -0.14%
2016-09-21 0 22.20 22.10 22.20 21.85 22.20 4,036,695 88,887,261 22.020 11.56 11.51 11.56 11.37 11.56 7,754,070 11.463 1.14%
2016-09-20 0 21.95 21.85 21.95 21.80 22.00 2,061,957 45,190,246 21.916 11.43 11.37 11.43 11.35 11.45 3,960,804 11.409 0.23%
2016-09-19 0 21.90 21.85 22.00 21.85 22.15 2,989,972 65,743,904 21.988 11.40 11.37 11.45 11.37 11.53 5,743,425 11.447 0.46%
2016-09-15 0 21.80 21.80 21.95 21.80 22.55 6,372,626 139,683,668 21.919 11.35 11.35 11.43 11.35 11.74 12,241,150 11.411 -2.46%
2016-09-14 0 22.35 22.35 22.50 22.20 22.65 2,649,814 59,434,324 22.430 11.64 11.64 11.71 11.56 11.79 5,090,016 11.677 0.00%
2016-09-13 0 22.35 22.30 22.35 22.25 22.70 2,556,812 57,453,821 22.471 11.64 11.61 11.64 11.58 11.82 4,911,369 11.698 -0.22%
2016-09-12 0 22.40 22.40 22.50 22.40 23.10 3,558,899 80,665,573 22.666 11.66 11.66 11.71 11.66 12.03 6,836,274 11.800 -4.88%
2016-09-09 0 23.55 23.45 23.55 22.95 23.80 4,972,568 116,905,452 23.510 12.26 12.21 12.26 11.95 12.39 9,551,785 12.239 1.73%
2016-09-08 0 23.15 23.05 23.15 22.65 23.20 3,366,437 77,315,799 22.967 12.05 12.00 12.05 11.79 12.08 6,466,575 11.956 0.87%
2016-09-07 0 22.95 22.90 22.95 22.80 23.35 2,641,723 60,837,281 23.029 11.95 11.92 11.95 11.87 12.16 5,074,475 11.989 -1.50%
2016-09-06 0 23.30 23.30 23.35 22.65 23.30 3,761,039 86,510,363 23.002 12.13 12.13 12.16 11.79 12.13 7,224,564 11.974 2.87%
2016-09-05 0 22.65 22.60 22.65 22.40 22.65 1,811,538 40,798,120 22.521 11.79 11.77 11.79 11.66 11.79 3,479,776 11.724 1.80%
2016-09-02 0 22.25 22.20 22.25 22.20 22.85 3,639,190 81,201,796 22.313 11.58 11.56 11.58 11.56 11.90 6,990,505 11.616 -1.33%
2016-09-01 0 22.55 22.55 22.60 22.25 22.75 1,977,399 44,696,352 22.604 11.74 11.74 11.77 11.58 11.84 3,798,377 11.767 2.04%
2016-08-31 0 22.10 22.10 22.25 22.10 22.90 3,371,343 75,268,512 22.326 11.51 11.51 11.58 11.51 11.92 6,475,998 11.623 -3.07%
2016-08-30 0 22.80 22.75 22.80 22.60 23.00 2,645,805 60,338,223 22.805 11.87 11.84 11.87 11.77 11.97 5,082,316 11.872 0.88%
2016-08-29 0 22.60 22.45 22.60 22.10 22.60 1,978,267 44,272,189 22.379 11.77 11.69 11.77 11.51 11.77 3,800,045 11.650 1.80%
2016-08-26 0 22.20 22.20 22.30 22.10 22.35 1,540,934 34,222,848 22.209 11.56 11.56 11.61 11.51 11.64 2,959,974 11.562 -0.45%
2016-08-25 0 22.30 22.30 22.35 22.05 22.45 1,553,566 34,620,178 22.284 11.61 11.61 11.64 11.48 11.69 2,984,238 11.601 0.45%
2016-08-24 0 22.20 22.20 22.25 21.95 22.40 1,449,514 32,071,767 22.126 11.56 11.56 11.58 11.43 11.66 2,784,365 11.519 -0.45%
2016-08-23 0 22.30 22.25 22.30 21.90 22.30 2,513,376 55,507,972 22.085 11.61 11.58 11.61 11.40 11.61 4,827,933 11.497 1.36%
2016-08-22 0 22.00 21.95 22.00 21.85 22.40 2,765,807 60,897,802 22.018 11.45 11.43 11.45 11.37 11.66 5,312,827 11.462 -0.90%
2016-08-19 0 22.20 22.15 22.20 22.10 22.65 3,114,522 69,294,287 22.249 11.56 11.53 11.56 11.51 11.79 5,982,672 11.582 -1.55%
2016-08-18 0 22.55 22.50 22.55 22.35 22.70 2,353,662 53,010,315 22.522 11.74 11.71 11.74 11.64 11.82 4,521,139 11.725 0.89%
2016-08-17 0 22.35 22.35 22.45 22.25 23.05 3,936,467 88,726,885 22.540 11.64 11.64 11.69 11.58 12.00 7,561,543 11.734 -1.76%
2016-08-16 0 22.75 22.75 22.85 22.70 23.30 3,110,818 71,105,400 22.857 11.84 11.84 11.90 11.82 12.13 5,975,557 11.899 -1.09%
2016-08-15 0 23.00 22.90 23.00 22.55 23.00 2,747,383 62,734,630 22.834 11.97 11.92 11.97 11.74 11.97 5,277,436 11.887 1.32%
2016-08-12 0 22.70 22.60 22.70 22.55 22.90 3,017,854 68,334,075 22.643 11.82 11.77 11.82 11.74 11.92 5,796,983 11.788 0.67%
2016-08-11 0 22.55 22.50 22.55 22.35 23.05 3,473,624 78,662,014 22.646 11.74 11.71 11.74 11.64 12.00 6,672,470 11.789 -1.53%
2016-08-10 0 22.90 22.85 22.90 22.60 23.05 1,958,564 44,787,563 22.868 11.92 11.90 11.92 11.77 12.00 3,762,197 11.905 0.00%
2016-08-09 0 22.90 22.80 22.90 22.60 23.00 1,578,028 36,019,725 22.826 11.92 11.87 11.92 11.77 11.97 3,031,227 11.883 -0.22%
2016-08-08 0 22.95 22.85 22.95 22.25 22.95 3,255,178 73,777,123 22.665 11.95 11.90 11.95 11.58 11.95 6,252,858 11.799 3.15%
2016-08-05 0 22.25 22.20 22.25 22.15 22.35 1,750,929 38,899,547 22.217 11.58 11.56 11.58 11.53 11.64 3,363,352 11.566 1.60%
2016-08-04 0 21.90 21.90 22.00 21.85 22.15 1,794,647 39,386,553 21.947 11.40 11.40 11.45 11.37 11.53 3,447,330 11.425 -0.45%
2016-08-03 0 22.00 21.95 22.00 21.80 22.30 2,244,746 49,377,111 21.997 11.45 11.43 11.45 11.35 11.61 4,311,923 11.451 -2.44%
2016-08-01 0 22.55 22.50 22.60 22.50 23.00 2,389,094 54,206,621 22.689 11.74 11.71 11.77 11.71 11.97 4,589,201 11.812 -0.88%
2016-07-29 0 22.75 22.70 22.75 22.45 23.20 3,232,421 73,614,335 22.774 11.84 11.82 11.84 11.69 12.08 6,209,144 11.856 -0.87%
2016-07-28 0 22.95 22.85 22.95 22.60 23.05 2,558,172 58,551,887 22.888 11.95 11.90 11.95 11.77 12.00 4,913,982 11.915 0.22%
2016-07-27 0 22.90 22.75 22.90 22.45 23.00 3,913,241 89,223,571 22.800 11.92 11.84 11.92 11.69 11.97 7,516,928 11.870 0.88%
2016-07-26 0 22.70 22.65 22.70 21.65 22.95 4,410,894 99,616,554 22.584 11.82 11.79 11.82 11.27 11.95 8,472,868 11.757 4.61%
2016-07-25 0 21.70 21.70 21.75 21.65 22.05 3,232,150 70,178,198 21.713 11.30 11.30 11.32 11.27 11.48 6,208,623 11.303 -0.91%
2016-07-22 0 21.90 21.85 21.90 21.60 22.15 2,788,713 61,169,980 21.935 11.40 11.37 11.40 11.24 11.53 5,356,827 11.419 -0.68%
2016-07-21 0 22.05 22.00 22.05 21.60 22.15 2,211,653 48,595,774 21.973 11.48 11.45 11.48 11.24 11.53 4,248,355 11.439 0.68%
2016-07-20 0 21.90 21.85 21.90 21.40 21.95 3,552,111 77,302,429 21.762 11.40 11.37 11.40 11.14 11.43 6,823,235 11.329 1.39%
2016-07-19 0 21.60 21.45 21.60 21.20 21.60 2,754,132 59,271,998 21.521 11.24 11.17 11.24 11.04 11.24 5,290,400 11.204 0.23%
2016-07-18 0 21.55 21.50 21.60 20.55 21.60 6,796,479 144,108,177 21.203 11.22 11.19 11.24 10.70 11.24 13,055,328 11.038 5.90%
2016-07-15 0 20.35 20.35 20.45 20.25 21.40 9,462,282 194,612,107 20.567 10.59 10.59 10.65 10.54 11.14 18,176,057 10.707 -6.22%
2016-07-14 0 21.70 21.70 21.75 21.35 21.75 3,030,878 65,341,835 21.559 11.30 11.30 11.32 11.11 11.32 5,822,001 11.223 0.70%
2016-07-13 0 21.55 21.50 21.60 21.50 21.80 3,664,075 79,161,679 21.605 11.22 11.19 11.24 11.19 11.35 7,038,306 11.247 -0.92%
2016-07-12 0 21.75 21.65 21.75 21.25 21.80 5,661,215 122,035,833 21.556 11.32 11.27 11.32 11.06 11.35 10,874,604 11.222 1.16%
2016-07-11 0 21.50 21.45 21.55 21.05 21.85 3,921,332 83,568,442 21.311 11.19 11.17 11.22 10.96 11.37 7,532,470 11.094 4.12%
2016-07-08 0 20.65 20.60 20.65 20.60 21.15 2,088,061 43,298,000 20.736 10.75 10.72 10.75 10.72 11.01 4,010,948 10.795 -1.67%
2016-07-07 0 21.00 20.90 21.00 20.70 21.00 2,329,842 48,737,236 20.919 10.93 10.88 10.93 10.78 10.93 4,475,384 10.890 1.69%
2016-07-06 0 20.65 20.60 20.65 20.45 20.75 2,910,045 59,885,672 20.579 10.75 10.72 10.75 10.65 10.80 5,589,893 10.713 -0.48%
2016-07-05 0 20.75 20.60 20.75 20.55 20.95 3,287,504 68,302,086 20.776 10.80 10.72 10.80 10.70 10.91 6,314,953 10.816 0.73%
2016-07-04 0 20.60 20.55 20.60 20.50 20.85 4,438,398 91,757,438 20.674 10.72 10.70 10.72 10.67 10.85 8,525,700 10.762 0.00%
2016-06-30 0 20.60 20.55 20.60 20.30 20.85 4,825,569 99,371,799 20.593 10.72 10.70 10.72 10.57 10.85 9,269,415 10.720 0.24%
2016-06-29 0 20.55 20.50 20.55 20.25 20.55 2,496,841 51,016,605 20.432 10.70 10.67 10.70 10.54 10.70 4,796,171 10.637 1.48%
2016-06-28 0 20.25 20.20 20.30 20.00 20.30 2,156,999 43,548,252 20.189 10.54 10.52 10.57 10.41 10.57 4,143,370 10.510 0.25%
2016-06-27 0 20.20 20.15 20.20 19.98 20.40 1,996,065 40,161,229 20.120 10.52 10.49 10.52 10.40 10.62 3,834,233 10.474 -1.22%
2016-06-24 0 20.45 20.30 20.45 19.64 20.85 7,554,214 152,147,641 20.141 10.65 10.57 10.65 10.22 10.85 14,510,858 10.485 -0.49%
2016-06-23 0 20.55 20.50 20.55 20.30 20.60 2,278,748 46,580,797 20.441 10.70 10.67 10.70 10.57 10.72 4,377,237 10.642 1.23%
2016-06-22 0 20.30 20.25 20.30 19.92 20.40 3,678,460 74,294,863 20.197 10.57 10.54 10.57 10.37 10.62 7,065,938 10.515 0.00%
2016-06-21 0 20.30 20.20 20.30 20.00 20.50 3,834,992 77,704,155 20.262 10.57 10.52 10.57 10.41 10.67 7,366,620 10.548 1.81%
2016-06-20 0 19.94 19.90 19.98 19.54 19.96 2,951,379 58,411,040 19.791 10.38 10.36 10.40 10.17 10.39 5,669,291 10.303 1.73%
2016-06-17 0 19.60 19.54 19.62 19.46 19.70 4,206,365 82,371,495 19.583 10.20 10.17 10.21 10.13 10.26 8,079,989 10.195 0.62%
2016-06-16 0 19.48 19.44 19.46 19.36 19.88 3,813,546 74,353,038 19.497 10.14 10.12 10.13 10.08 10.35 7,325,424 10.150 -2.21%
2016-06-15 0 19.92 19.90 19.98 19.50 20.15 2,202,456 43,927,565 19.945 10.37 10.36 10.40 10.15 10.49 4,230,688 10.383 0.91%
2016-06-14 0 19.74 19.72 19.76 19.70 20.10 5,134,398 102,085,284 19.883 10.28 10.27 10.29 10.26 10.46 9,862,643 10.351 -2.28%
2016-06-13 0 20.20 20.20 20.30 20.00 20.60 3,785,395 76,349,712 20.170 10.52 10.52 10.57 10.41 10.72 7,271,349 10.500 -2.65%
2016-06-10 0 20.75 20.70 20.75 20.70 21.25 4,108,831 85,688,473 20.855 10.80 10.78 10.80 10.78 11.06 7,892,636 10.857 -2.35%
2016-06-08 0 21.25 21.20 21.30 20.95 21.30 3,064,859 64,819,786 21.149 11.06 11.04 11.09 10.91 11.09 5,887,275 11.010 0.47%
2016-06-07 0 21.70 21.65 21.75 21.30 21.75 4,700,509 101,092,259 21.507 11.01 10.99 11.04 10.81 11.04 9,263,989 10.912 1.88%
2016-06-06 0 21.30 21.25 21.30 21.10 21.55 4,532,827 96,477,083 21.284 10.81 10.78 10.81 10.71 10.93 8,933,514 10.799 -0.93%
2016-06-03 0 21.50 21.40 21.45 21.25 21.50 4,815,110 102,988,335 21.389 10.91 10.86 10.88 10.78 10.91 9,489,851 10.852 0.70%
2016-06-02 0 21.35 21.30 21.35 21.25 21.55 2,827,370 60,339,905 21.341 10.83 10.81 10.83 10.78 10.93 5,572,317 10.829 -0.70%
2016-06-01 0 21.50 21.45 21.50 21.30 22.20 5,208,777 112,401,208 21.579 10.91 10.88 10.91 10.81 11.26 10,265,708 10.949 -3.15%
2016-05-31 0 22.20 22.15 22.25 21.60 22.35 11,044,626 244,330,837 22.122 11.26 11.24 11.29 10.96 11.34 21,767,281 11.225 2.30%
2016-05-30 0 21.70 21.70 21.75 21.50 21.85 3,491,107 75,741,996 21.696 11.01 11.01 11.04 10.91 11.09 6,880,442 11.008 0.46%
2016-05-27 0 21.60 21.60 21.65 21.30 21.80 2,403,981 51,967,549 21.617 10.96 10.96 10.99 10.81 11.06 4,737,881 10.969 0.00%
2016-05-26 0 21.60 21.55 21.60 21.20 21.70 2,228,564 47,919,917 21.503 10.96 10.93 10.96 10.76 11.01 4,392,161 10.910 0.70%
2016-05-25 0 21.45 21.45 21.60 21.30 21.60 3,606,146 77,001,065 21.353 10.88 10.88 10.96 10.81 10.96 7,107,166 10.834 1.42%
2016-05-24 0 21.15 21.05 21.20 20.65 21.20 3,177,947 66,494,615 20.924 10.73 10.68 10.76 10.48 10.76 6,263,251 10.617 0.48%
2016-05-23 0 21.05 21.00 21.10 20.55 21.25 2,649,291 55,591,572 20.984 10.68 10.66 10.71 10.43 10.78 5,221,350 10.647 1.69%
2016-05-20 0 20.70 20.70 20.75 20.70 21.25 4,945,927 103,258,526 20.877 10.50 10.50 10.53 10.50 10.78 9,747,671 10.593 -2.36%
2016-05-19 0 21.20 21.10 21.20 21.10 21.50 3,232,700 68,524,579 21.197 10.76 10.71 10.76 10.71 10.91 6,371,161 10.755 -1.17%
2016-05-18 0 21.45 21.45 21.50 21.15 21.60 2,748,122 58,680,401 21.353 10.88 10.88 10.91 10.73 10.96 5,416,131 10.834 -1.83%
2016-05-17 0 21.85 21.80 21.95 21.30 21.95 2,566,605 55,639,425 21.678 11.09 11.06 11.14 10.81 11.14 5,058,389 10.999 0.69%
2016-05-16 0 21.70 21.60 21.65 21.20 21.70 2,515,428 54,165,282 21.533 11.01 10.96 10.99 10.76 11.01 4,957,527 10.926 1.17%
2016-05-13 0 21.45 21.40 21.50 21.00 21.60 4,736,907 101,184,585 21.361 10.88 10.86 10.91 10.66 10.96 9,335,724 10.838 0.94%
2016-05-12 0 21.25 21.20 21.25 21.05 21.85 3,139,710 66,702,959 21.245 10.78 10.76 10.78 10.68 11.09 6,187,892 10.780 -1.85%
2016-05-11 0 21.65 21.55 21.60 21.20 21.75 3,498,945 75,274,688 21.514 10.99 10.93 10.96 10.76 11.04 6,895,889 10.916 0.46%
2016-05-10 0 21.55 21.50 21.65 21.30 21.65 3,050,986 65,566,949 21.490 10.93 10.91 10.99 10.81 10.99 6,013,030 10.904 -0.92%
2016-05-09 0 21.75 21.70 21.80 21.60 22.15 2,692,152 58,648,780 21.785 11.04 11.01 11.06 10.96 11.24 5,305,823 11.054 -0.91%
2016-05-06 0 21.95 21.95 22.00 21.85 22.50 3,543,928 78,019,841 22.015 11.14 11.14 11.16 11.09 11.42 6,984,544 11.170 -2.66%
2016-05-05 0 22.55 22.45 22.55 22.30 22.90 1,561,914 35,181,753 22.525 11.44 11.39 11.44 11.31 11.62 3,078,295 11.429 -1.53%
2016-05-04 0 22.90 22.80 22.95 22.10 23.00 3,274,781 74,024,841 22.605 11.62 11.57 11.64 11.21 11.67 6,454,096 11.469 1.55%
2016-05-03 0 22.55 22.45 22.55 22.40 23.25 3,708,071 83,740,005 22.583 11.44 11.39 11.44 11.37 11.80 7,308,045 11.459 -2.38%
2016-04-29 0 23.10 23.00 23.15 22.65 23.40 2,550,598 58,549,633 22.955 11.72 11.67 11.75 11.49 11.87 5,026,841 11.647 -1.70%
2016-04-28 0 23.50 23.35 23.50 23.15 23.95 4,000,666 94,056,244 23.510 11.92 11.85 11.92 11.75 12.15 7,884,705 11.929 0.64%
2016-04-27 0 23.35 23.25 23.35 23.10 23.50 2,136,081 49,665,004 23.251 11.85 11.80 11.85 11.72 11.92 4,209,891 11.797 -0.64%
2016-04-26 0 23.50 23.35 23.50 23.00 23.70 3,155,527 73,496,827 23.291 11.92 11.85 11.92 11.67 12.03 6,219,065 11.818 1.29%
2016-04-25 0 23.20 23.20 23.25 23.15 23.50 1,547,889 36,070,125 23.303 11.77 11.77 11.80 11.75 11.92 3,050,654 11.824 -0.22%
2016-04-22 0 23.25 23.20 23.30 23.15 23.45 1,812,026 42,134,187 23.253 11.80 11.77 11.82 11.75 11.90 3,571,228 11.798 -1.06%
2016-04-21 0 23.50 23.50 23.65 23.40 23.85 2,207,685 52,171,451 23.632 11.92 11.92 12.00 11.87 12.10 4,351,012 11.991 -0.84%
2016-04-20 0 23.70 23.60 23.70 23.30 23.80 2,606,283 61,558,730 23.619 12.03 11.97 12.03 11.82 12.08 5,136,588 11.984 1.72%
2016-04-19 0 23.30 23.30 23.35 23.25 24.10 6,516,886 152,651,878 23.424 11.82 11.82 11.85 11.80 12.23 12,843,793 11.885 -2.92%
2016-04-18 0 24.00 23.90 24.00 23.30 24.00 2,435,958 58,120,041 23.859 12.18 12.13 12.18 11.82 12.18 4,800,903 12.106 0.63%
2016-04-15 0 23.85 23.85 23.90 23.80 24.25 2,212,163 52,929,067 23.926 12.10 12.10 12.13 12.08 12.30 4,359,837 12.140 -1.65%
2016-04-14 0 24.25 24.15 24.25 24.15 24.95 5,062,578 123,538,347 24.402 12.30 12.25 12.30 12.25 12.66 9,977,572 12.382 -1.82%
2016-04-13 0 24.70 24.65 24.70 23.90 24.80 8,947,139 218,876,673 24.463 12.53 12.51 12.53 12.13 12.58 17,633,452 12.413 4.66%
2016-04-12 0 23.60 23.55 23.60 22.70 23.60 4,864,504 113,522,596 23.337 11.97 11.95 11.97 11.52 11.97 9,587,199 11.841 3.28%
2016-04-11 0 22.85 22.80 22.90 22.50 22.90 3,209,866 72,960,565 22.730 11.59 11.57 11.62 11.42 11.62 6,326,158 11.533 0.66%
2016-04-08 0 22.70 22.65 22.75 21.95 22.75 3,904,800 87,435,505 22.392 11.52 11.49 11.54 11.14 11.54 7,695,768 11.362 1.57%
2016-04-07 0 22.35 22.30 22.40 22.10 22.50 6,932,483 154,399,459 22.272 11.34 11.31 11.37 11.21 11.42 13,662,871 11.301 0.68%
2016-04-06 0 22.20 22.20 22.30 22.15 22.40 4,553,800 101,583,659 22.307 11.26 11.26 11.31 11.24 11.37 8,974,848 11.319 -1.33%
2016-04-05 0 22.50 22.55 22.60 22.10 22.75 6,140,672 138,211,912 22.508 11.42 11.44 11.47 11.21 11.54 12,102,332 11.420 -0.88%
2016-04-01 0 22.70 22.60 22.70 22.50 23.15 6,700,346 152,298,814 22.730 11.52 11.47 11.52 11.42 11.75 13,205,364 11.533 -1.52%
2016-03-31 0 23.05 22.95 23.00 21.70 23.10 8,501,719 192,483,841 22.641 11.70 11.64 11.67 11.01 11.72 16,755,597 11.488 6.22%
2016-03-30 0 21.70 21.70 21.75 21.40 21.90 5,642,469 122,245,751 21.665 11.01 11.01 11.04 10.86 11.11 11,120,450 10.993 1.64%
2016-03-29 0 21.35 21.30 21.40 21.00 21.50 4,503,500 95,791,877 21.271 10.83 10.81 10.86 10.66 10.91 8,875,715 10.793 1.91%
2016-03-24 0 20.95 20.90 20.95 20.90 21.65 4,142,564 87,504,352 21.123 10.63 10.60 10.63 10.60 10.99 8,164,365 10.718 -3.68%
2016-03-23 0 21.75 21.65 21.70 21.60 21.85 1,883,991 40,893,408 21.706 11.04 10.99 11.01 10.96 11.09 3,713,060 11.013 0.00%
2016-03-22 0 21.75 21.70 21.75 21.70 21.90 4,742,276 103,034,057 21.727 11.04 11.01 11.04 11.01 11.11 9,346,306 11.024 0.69%
2016-03-21 0 21.60 21.60 21.65 21.35 21.85 7,383,475 159,508,243 21.603 10.96 10.96 10.99 10.83 11.09 14,551,708 10.961 1.65%
2016-03-18 0 21.25 21.20 21.35 21.20 21.50 6,469,779 138,217,826 21.364 10.78 10.76 10.83 10.76 10.91 12,750,952 10.840 -0.23%
2016-03-17 0 21.30 21.30 21.35 21.20 21.75 5,369,558 114,794,153 21.379 10.81 10.81 10.83 10.76 11.04 10,582,583 10.847 -0.93%
2016-03-16 0 21.50 21.45 21.50 21.25 21.95 4,655,532 100,251,451 21.534 10.91 10.88 10.91 10.78 11.14 9,175,347 10.926 -0.92%
2016-03-15 0 21.70 21.70 21.75 21.65 22.05 2,954,081 64,461,458 21.821 11.01 11.01 11.04 10.99 11.19 5,822,045 11.072 -2.91%
2016-03-14 0 22.35 22.25 22.35 21.95 22.40 2,684,800 59,681,648 22.229 11.34 11.29 11.34 11.14 11.37 5,291,333 11.279 1.36%
2016-03-11 0 22.05 22.00 22.10 21.60 22.20 2,205,624 48,502,041 21.990 11.19 11.16 11.21 10.96 11.26 4,346,950 11.158 1.61%
2016-03-10 0 21.70 21.70 21.85 21.55 22.10 2,328,362 50,827,974 21.830 11.01 11.01 11.09 10.93 11.21 4,588,848 11.076 -0.46%
2016-03-09 0 21.80 21.80 21.95 21.60 22.20 3,418,514 74,575,098 21.815 11.06 11.06 11.14 10.96 11.26 6,737,372 11.069 -1.80%
2016-03-08 0 22.20 22.20 22.30 22.10 22.60 2,827,829 62,864,650 22.231 11.26 11.26 11.31 11.21 11.47 5,573,222 11.280 -1.33%
2016-03-07 0 22.50 22.50 22.55 22.45 22.90 2,867,168 64,778,547 22.593 11.42 11.42 11.44 11.39 11.62 5,650,753 11.464 -1.10%
2016-03-04 0 22.75 22.65 22.70 22.20 22.80 2,946,138 66,350,312 22.521 11.54 11.49 11.52 11.26 11.57 5,806,391 11.427 1.56%
2016-03-03 0 22.40 22.40 22.55 22.25 22.75 4,039,778 91,037,290 22.535 11.37 11.37 11.44 11.29 11.54 7,961,789 11.434 -1.32%
2016-03-02 0 22.70 22.70 22.75 22.20 22.95 5,551,770 125,458,115 22.598 11.52 11.52 11.54 11.26 11.64 10,941,696 11.466 3.42%
2016-03-01 0 21.95 21.90 22.00 21.50 22.05 2,275,450 49,666,820 21.827 11.14 11.11 11.16 10.91 11.19 4,484,566 11.075 1.86%
2016-02-29 0 21.55 21.55 21.60 21.55 22.50 2,132,824 46,424,005 21.766 10.93 10.93 10.96 10.93 11.42 4,203,472 11.044 -4.01%
2016-02-26 0 22.45 22.40 22.45 21.85 22.50 3,680,273 81,388,543 22.115 11.39 11.37 11.39 11.09 11.42 7,253,259 11.221 3.46%
2016-02-25 0 21.70 21.65 21.75 21.55 22.20 3,975,904 86,232,101 21.689 11.01 10.99 11.04 10.93 11.26 7,835,903 11.005 -2.47%
2016-02-24 0 22.25 22.20 22.30 21.95 22.60 1,805,943 39,963,264 22.129 11.29 11.26 11.31 11.14 11.47 3,559,239 11.228 -1.55%
2016-02-23 0 22.60 22.55 22.60 22.10 22.65 3,053,203 68,562,948 22.456 11.47 11.44 11.47 11.21 11.49 6,017,399 11.394 0.89%
2016-02-22 0 22.40 22.35 22.50 22.00 22.50 2,364,493 52,762,068 22.314 11.37 11.34 11.42 11.16 11.42 4,660,057 11.322 2.05%
2016-02-19 0 21.95 21.85 21.90 21.80 22.40 3,417,216 74,961,974 21.937 11.14 11.09 11.11 11.06 11.37 6,734,814 11.131 -1.79%
2016-02-18 0 22.35 22.30 22.40 21.95 22.45 3,279,735 72,607,024 22.138 11.34 11.31 11.37 11.14 11.39 6,463,860 11.233 1.82%
2016-02-17 0 21.95 21.95 22.00 21.75 22.10 3,534,853 77,340,673 21.879 11.14 11.14 11.16 11.04 11.21 6,966,658 11.102 1.15%
2016-02-16 0 21.70 21.60 21.70 21.20 21.95 2,954,383 63,961,380 21.650 11.01 10.96 11.01 10.76 11.14 5,822,640 10.985 1.88%
2016-02-15 0 21.30 21.30 21.35 20.05 21.45 3,108,059 65,564,151 21.095 10.81 10.81 10.83 10.17 10.88 6,125,512 10.703 6.50%
2016-02-12 0 20.00 20.00 20.10 19.82 20.35 8,161,619 163,301,203 20.008 10.15 10.15 10.20 10.06 10.33 16,085,312 10.152 0.10%
2016-02-11 0 19.98 19.92 20.05 19.80 20.30 2,807,503 55,982,287 19.940 10.14 10.11 10.17 10.05 10.30 5,533,162 10.118 -3.71%
2016-02-05 0 20.75 20.65 20.75 20.20 20.80 3,341,034 68,887,051 20.618 10.53 10.48 10.53 10.25 10.55 6,584,671 10.462 3.75%
2016-02-04 0 20.00 20.00 20.05 19.98 20.80 4,278,747 86,416,088 20.197 10.15 10.15 10.17 10.14 10.55 8,432,761 10.248 -3.15%
2016-02-03 0 20.65 20.60 20.70 20.35 20.90 4,038,580 83,376,347 20.645 10.48 10.45 10.50 10.33 10.60 7,959,428 10.475 -1.90%
2016-02-02 0 21.05 21.00 21.15 20.90 21.35 2,596,246 54,821,431 21.116 10.68 10.66 10.73 10.60 10.83 5,116,807 10.714 -0.94%
2016-02-01 0 21.25 21.20 21.30 20.85 21.45 3,269,206 69,351,957 21.214 10.78 10.76 10.81 10.58 10.88 6,443,109 10.764 0.00%
2016-01-29 0 21.25 21.20 21.30 20.35 21.40 3,705,416 77,949,267 21.037 10.78 10.76 10.81 10.33 10.86 7,302,812 10.674 3.41%
2016-01-28 0 20.55 20.55 20.65 20.30 20.65 1,719,479 35,242,870 20.496 10.43 10.43 10.48 10.30 10.48 3,388,832 10.400 -0.24%
2016-01-27 0 20.60 20.45 20.60 20.20 20.75 3,070,441 63,080,568 20.544 10.45 10.38 10.45 10.25 10.53 6,051,373 10.424 1.48%
2016-01-26 0 20.30 20.30 20.40 20.25 21.00 2,258,557 46,285,356 20.493 10.30 10.30 10.35 10.27 10.66 4,451,273 10.398 -2.40%
2016-01-25 0 20.80 20.80 20.85 20.70 21.20 3,053,162 63,864,648 20.918 10.55 10.55 10.58 10.50 10.76 6,017,319 10.613 -0.24%
2016-01-22 0 20.85 20.80 20.90 20.45 21.05 4,357,057 90,451,183 20.760 10.58 10.55 10.60 10.38 10.68 8,587,098 10.533 2.71%
2016-01-21 0 20.30 20.20 20.40 20.20 21.40 3,419,929 70,677,348 20.666 10.30 10.25 10.35 10.25 10.86 6,740,161 10.486 -2.40%
2016-01-20 0 20.80 20.70 20.80 20.55 21.45 3,702,148 77,124,069 20.832 10.55 10.50 10.55 10.43 10.88 7,296,371 10.570 -3.48%
2016-01-19 0 21.55 21.50 21.60 20.85 21.60 1,901,992 40,578,156 21.335 10.93 10.91 10.96 10.58 10.96 3,748,537 10.825 2.13%
2016-01-18 0 21.10 21.10 21.20 20.85 21.45 2,298,016 48,759,604 21.218 10.71 10.71 10.76 10.58 10.88 4,529,041 10.766 -1.40%
2016-01-15 0 21.40 21.35 21.45 21.35 21.95 2,991,636 64,678,810 21.620 10.86 10.83 10.88 10.83 11.14 5,896,060 10.970 -1.61%
2016-01-14 0 21.75 21.65 21.80 21.20 22.25 5,712,000 123,744,392 21.664 11.04 10.99 11.06 10.76 11.29 11,257,485 10.992 -2.25%
2016-01-13 0 22.25 22.25 22.30 21.90 22.60 3,321,824 73,993,679 22.275 11.29 11.29 11.31 11.11 11.47 6,546,811 11.302 3.49%
2016-01-12 0 21.50 21.45 21.55 21.30 21.95 2,013,047 43,556,670 21.637 10.91 10.88 10.93 10.81 11.14 3,967,410 10.979 0.00%
2016-01-11 0 21.50 21.45 21.60 21.10 22.15 3,966,583 85,808,952 21.633 10.91 10.88 10.96 10.71 11.24 7,817,533 10.976 -2.93%
2016-01-08 0 22.15 22.10 22.20 21.80 22.75 3,607,292 80,214,782 22.237 11.24 11.21 11.26 11.06 11.54 7,109,425 11.283 -0.45%
2016-01-07 0 22.25 22.25 22.30 22.05 23.15 4,061,741 90,958,136 22.394 11.29 11.29 11.31 11.19 11.75 8,005,075 11.363 -3.68%
2016-01-06 0 23.10 23.10 23.20 22.80 23.35 2,273,076 52,650,644 23.163 11.72 11.72 11.77 11.57 11.85 4,479,888 11.753 1.32%
2016-01-05 0 22.80 22.75 22.85 22.75 23.75 4,567,988 105,316,825 23.055 11.57 11.54 11.59 11.54 12.05 9,002,811 11.698 -3.18%
2016-01-04 0 23.55 23.50 23.60 23.50 24.55 3,704,529 87,728,950 23.682 11.95 11.92 11.97 11.92 12.46 7,301,064 12.016 -4.46%
2015-12-31 0 24.65 24.55 24.65 24.45 24.65 570,002 14,016,449 24.590 12.51 12.46 12.51 12.41 12.51 1,123,387 12.477 0.82%
2015-12-30 0 24.45 24.40 24.45 24.35 25.10 1,889,327 46,497,625 24.611 12.41 12.38 12.41 12.36 12.74 3,723,577 12.487 -2.00%
2015-12-29 0 24.95 24.85 25.05 24.45 25.00 1,593,325 39,619,980 24.866 12.66 12.61 12.71 12.41 12.68 3,140,202 12.617 2.04%
2015-12-28 0 24.45 24.40 24.50 24.35 24.90 738,111 18,110,082 24.536 12.41 12.38 12.43 12.36 12.63 1,454,705 12.449 -1.01%
2015-12-24 0 24.70 24.65 24.75 24.65 25.25 1,534,900 38,044,539 24.786 12.53 12.51 12.56 12.51 12.81 3,025,055 12.576 -1.00%
2015-12-23 0 24.95 24.90 25.00 24.35 25.00 4,172,777 102,726,139 24.618 12.66 12.63 12.68 12.36 12.68 8,223,910 12.491 3.31%
2015-12-22 0 24.15 24.15 24.30 24.00 24.40 3,207,520 77,629,375 24.202 12.25 12.25 12.33 12.18 12.38 6,321,535 12.280 -1.02%
2015-12-21 0 24.40 24.30 24.35 23.50 24.45 2,814,992 68,083,099 24.186 12.38 12.33 12.36 11.92 12.41 5,547,922 12.272 3.83%
2015-12-18 0 23.50 23.50 23.60 23.35 23.85 4,096,495 96,530,840 23.564 11.92 11.92 11.97 11.85 12.10 8,073,570 11.956 -1.47%
2015-12-17 0 23.85 23.75 24.00 23.75 24.25 3,840,540 91,966,170 23.946 12.10 12.05 12.18 12.05 12.30 7,569,121 12.150 -0.62%
2015-12-16 0 24.00 23.90 24.05 23.70 24.10 4,926,605 117,573,352 23.865 12.18 12.13 12.20 12.03 12.23 9,709,590 12.109 1.27%
2015-12-15 0 23.70 23.65 23.75 23.40 24.05 3,510,585 83,543,444 23.798 12.03 12.00 12.05 11.87 12.20 6,918,830 12.075 -0.21%
2015-12-14 0 23.75 23.65 23.75 22.80 23.90 5,457,844 127,935,630 23.441 12.05 12.00 12.05 11.57 12.13 10,756,582 11.894 1.28%
2015-12-11 0 23.45 23.45 23.55 23.20 24.00 3,539,277 83,295,962 23.535 11.90 11.90 11.95 11.77 12.18 6,975,377 11.941 -2.49%
2015-12-10 0 24.05 24.00 24.10 23.85 24.70 6,998,957 168,020,458 24.006 12.20 12.18 12.23 12.10 12.53 13,793,881 12.181 -2.43%
2015-12-09 0 24.65 24.60 24.75 24.55 25.25 2,963,998 73,585,792 24.827 12.51 12.48 12.56 12.46 12.81 5,841,590 12.597 -2.18%
2015-12-08 0 25.20 25.15 25.25 24.90 25.75 3,488,160 87,683,465 25.137 12.79 12.76 12.81 12.63 13.07 6,874,634 12.755 -2.14%
2015-12-07 0 25.75 25.55 25.75 25.55 26.05 2,964,527 76,233,554 25.715 13.07 12.96 13.07 12.96 13.22 5,842,633 13.048 -0.58%
2015-12-04 0 25.90 25.80 25.95 25.55 25.95 3,852,035 99,135,850 25.736 13.14 13.09 13.17 12.96 13.17 7,591,776 13.058 0.19%
2015-12-03 0 25.85 25.75 25.80 25.40 25.90 3,784,250 97,215,712 25.690 13.12 13.07 13.09 12.89 13.14 7,458,182 13.035 0.98%
2015-12-02 0 25.60 25.60 25.65 25.45 25.90 2,207,364 56,508,398 25.600 12.99 12.99 13.01 12.91 13.14 4,350,379 12.989 0.00%
2015-12-01 0 25.60 25.45 25.65 25.30 25.70 3,068,365 78,217,755 25.492 12.99 12.91 13.01 12.84 13.04 6,047,281 12.934 1.59%
2015-11-30 0 25.20 25.05 25.40 24.85 25.45 8,508,915 213,760,115 25.122 12.79 12.71 12.89 12.61 12.91 16,769,779 12.747 1.00%
2015-11-27 0 24.95 24.95 25.00 24.90 25.95 4,726,348 119,108,100 25.201 12.66 12.66 12.68 12.63 13.17 9,314,914 12.787 -2.92%
2015-11-26 0 25.70 25.65 25.75 25.60 26.60 3,426,154 89,179,992 26.029 13.04 13.01 13.07 12.99 13.50 6,752,429 13.207 0.19%
2015-11-25 0 25.65 25.65 25.75 25.60 26.40 2,389,170 61,684,010 25.818 13.01 13.01 13.07 12.99 13.40 4,708,691 13.100 -2.29%
2015-11-24 0 26.25 26.15 26.25 25.80 26.30 2,584,058 67,424,723 26.093 13.32 13.27 13.32 13.09 13.34 5,092,786 13.239 1.16%
2015-11-23 0 25.95 25.95 26.05 25.85 26.65 2,776,804 72,549,390 26.127 13.17 13.17 13.22 13.12 13.52 5,472,659 13.257 -2.26%
2015-11-20 0 26.55 26.55 26.65 26.00 26.65 3,026,165 79,624,585 26.312 13.47 13.47 13.52 13.19 13.52 5,964,112 13.351 1.92%
2015-11-19 0 26.05 26.00 26.10 25.75 26.25 2,577,832 67,135,519 26.043 13.22 13.19 13.24 13.07 13.32 5,080,515 13.214 2.16%
2015-11-18 0 25.50 25.45 25.50 25.45 25.95 1,474,522 37,732,233 25.589 12.94 12.91 12.94 12.91 13.17 2,906,059 12.984 -0.97%
2015-11-17 0 25.75 25.70 25.75 25.55 26.00 2,347,011 60,545,702 25.797 13.07 13.04 13.07 12.96 13.19 4,625,602 13.089 1.78%
2015-11-16 0 25.30 25.25 25.30 25.20 25.70 2,900,672 73,697,676 25.407 12.84 12.81 12.84 12.79 13.04 5,716,784 12.891 -2.69%
2015-11-13 0 26.00 25.95 26.00 24.90 26.15 8,235,926 210,727,037 25.586 13.19 13.17 13.19 12.63 13.27 16,231,759 12.982 0.97%
2015-11-12 0 25.75 25.60 25.80 25.05 25.80 2,559,802 65,086,793 25.426 13.07 12.99 13.09 12.71 13.09 5,044,981 12.901 1.98%
2015-11-11 0 25.25 25.20 25.40 24.90 25.40 2,289,748 57,799,162 25.243 12.81 12.79 12.89 12.63 12.89 4,512,746 12.808 0.80%
2015-11-10 0 25.05 25.00 25.10 24.90 25.20 5,050,403 126,588,787 25.065 12.71 12.68 12.74 12.63 12.79 9,953,577 12.718 -0.79%
2015-11-09 0 25.25 25.25 25.30 25.10 25.90 6,146,818 156,504,491 25.461 12.81 12.81 12.84 12.74 13.14 12,114,445 12.919 -3.07%
2015-11-06 0 26.05 26.00 26.20 25.90 26.45 2,321,267 60,446,535 26.040 13.22 13.19 13.29 13.14 13.42 4,574,865 13.213 -0.76%
2015-11-05 0 26.25 26.25 26.35 26.20 26.80 2,451,281 64,919,397 26.484 13.32 13.32 13.37 13.29 13.60 4,831,103 13.438 -1.50%
2015-11-04 0 26.65 26.55 26.70 26.10 27.20 3,911,639 104,455,839 26.704 13.52 13.47 13.55 13.24 13.80 7,709,246 13.549 2.70%
2015-11-03 0 25.95 25.90 25.95 25.55 26.10 2,710,726 70,216,489 25.903 13.17 13.14 13.17 12.96 13.24 5,342,429 13.143 2.17%
2015-11-02 0 25.40 25.30 25.45 24.95 25.75 3,038,174 77,230,166 25.420 12.89 12.84 12.91 12.66 13.07 5,987,780 12.898 -1.74%
2015-10-30 0 25.85 25.80 25.90 25.75 26.25 3,024,922 78,487,822 25.947 13.12 13.09 13.14 13.07 13.32 5,961,662 13.165 0.39%
2015-10-29 0 25.75 25.75 25.80 25.75 26.80 4,190,900 108,916,857 25.989 13.07 13.07 13.09 13.07 13.60 8,259,627 13.187 -3.01%
2015-10-28 0 26.55 26.55 26.60 26.50 27.30 2,487,428 66,665,476 26.801 13.47 13.47 13.50 13.45 13.85 4,902,343 13.599 -1.67%
2015-10-27 0 27.00 26.95 27.05 26.60 27.25 3,312,606 89,113,746 26.901 13.70 13.67 13.73 13.50 13.83 6,528,643 13.650 -1.64%
2015-10-26 0 27.45 27.30 27.50 27.15 28.00 3,472,803 95,354,534 27.458 13.93 13.85 13.95 13.78 14.21 6,844,367 13.932 -1.08%
2015-10-23 0 27.75 27.65 27.80 27.15 27.80 4,852,421 133,843,948 27.583 14.08 14.03 14.11 13.78 14.11 9,563,385 13.995 1.09%
2015-10-22 0 27.45 27.50 27.55 26.40 27.55 5,815,232 158,080,760 27.184 13.93 13.95 13.98 13.40 13.98 11,460,939 13.793 2.62%
2015-10-20 0 26.75 26.75 26.85 26.50 27.25 3,130,548 83,637,071 26.716 13.57 13.57 13.62 13.45 13.83 6,169,835 13.556 -2.19%
2015-10-19 0 27.35 27.30 27.40 26.30 27.55 6,959,352 188,988,177 27.156 13.88 13.85 13.90 13.34 13.98 13,715,826 13.779 3.01%
2015-10-16 0 26.55 26.50 26.55 25.85 26.60 10,510,794 274,684,133 26.134 13.47 13.45 13.47 13.12 13.50 20,715,179 13.260 -0.56%
2015-10-15 0 26.70 26.55 26.70 25.35 26.85 9,544,018 249,778,479 26.171 13.55 13.47 13.55 12.86 13.62 18,809,810 13.279 7.23%
2015-10-14 0 24.90 24.85 25.00 24.80 25.50 3,196,255 79,977,883 25.022 12.63 12.61 12.68 12.58 12.94 6,299,333 12.696 -2.92%
2015-10-13 0 25.65 25.65 25.70 25.10 25.70 3,834,412 97,778,919 25.500 13.01 13.01 13.04 12.74 13.04 7,557,044 12.939 1.38%
2015-10-12 0 25.30 25.30 25.35 25.00 25.60 3,090,962 78,039,495 25.248 12.84 12.84 12.86 12.68 12.99 6,091,817 12.811 1.00%
2015-10-09 0 25.05 25.00 25.10 24.80 25.30 2,946,551 73,911,439 25.084 12.71 12.68 12.74 12.58 12.84 5,807,205 12.728 1.21%
2015-10-08 0 24.75 24.70 24.85 24.40 25.15 4,663,967 115,437,238 24.751 12.56 12.53 12.61 12.38 12.76 9,191,971 12.558 -0.40%
2015-10-07 0 24.85 24.75 24.85 23.95 24.90 4,197,188 102,901,287 24.517 12.61 12.56 12.61 12.15 12.63 8,272,020 12.440 3.54%
2015-10-06 0 24.00 24.00 24.05 23.60 24.70 2,941,080 70,632,996 24.016 12.18 12.18 12.20 11.97 12.53 5,796,422 12.186 -1.03%
2015-10-05 0 24.25 24.20 24.30 24.15 24.75 3,166,410 77,321,972 24.419 12.30 12.28 12.33 12.25 12.56 6,240,513 12.390 1.46%
2015-10-02 0 23.90 23.85 23.95 23.50 24.05 5,881,897 139,910,197 23.787 12.13 12.10 12.15 11.92 12.20 11,592,326 12.069 5.05%
2015-09-30 0 22.75 22.75 22.85 22.60 23.30 7,403,553 169,664,038 22.917 11.54 11.54 11.59 11.47 11.82 14,591,279 11.628 0.00%
2015-09-29 0 22.75 22.70 22.85 22.10 22.90 5,496,837 124,118,405 22.580 11.54 11.52 11.59 11.21 11.62 10,833,431 11.457 -1.73%
2015-09-25 0 23.15 23.15 23.20 22.95 23.60 7,234,336 168,029,110 23.227 11.75 11.75 11.77 11.64 11.97 14,257,778 11.785 -0.86%
2015-09-24 0 23.35 23.30 23.35 23.25 23.90 3,994,766 93,892,088 23.504 11.85 11.82 11.85 11.80 12.13 7,873,077 11.926 -1.89%
2015-09-23 0 23.80 23.80 23.90 22.90 24.70 8,270,370 196,020,969 23.702 12.08 12.08 12.13 11.62 12.53 16,299,643 12.026 -3.76%
2015-09-22 0 24.95 24.90 24.95 24.50 25.25 8,500,909 211,250,763 24.850 12.55 12.52 12.55 12.32 12.70 16,903,046 12.498 1.84%
2015-09-21 0 24.50 24.45 24.50 24.05 24.85 7,646,602 187,362,425 24.503 12.32 12.30 12.32 12.10 12.50 15,204,358 12.323 0.00%
2015-09-18 0 24.50 24.50 24.55 24.35 24.75 6,412,195 157,460,603 24.556 12.32 12.32 12.35 12.25 12.45 12,749,886 12.350 -0.41%
2015-09-17 0 24.60 24.50 24.60 24.40 25.40 6,557,211 162,966,812 24.853 12.37 12.32 12.37 12.27 12.77 13,038,233 12.499 -2.19%
2015-09-16 0 25.15 25.05 25.15 24.55 25.45 4,916,416 122,893,533 24.997 12.65 12.60 12.65 12.35 12.80 9,775,708 12.571 0.80%
2015-09-15 0 24.95 24.85 24.90 24.50 25.20 5,350,188 133,379,308 24.930 12.55 12.50 12.52 12.32 12.67 10,638,212 12.538 0.00%
2015-09-14 0 24.95 24.85 24.95 24.70 25.30 3,570,249 89,104,429 24.957 12.55 12.50 12.55 12.42 12.72 7,099,015 12.552 -0.20%
2015-09-11 0 25.00 24.90 25.05 24.60 25.40 3,565,435 89,260,949 25.035 12.57 12.52 12.60 12.37 12.77 7,089,443 12.591 0.20%
2015-09-10 0 24.95 24.90 25.00 24.80 25.35 4,344,265 108,479,010 24.971 12.55 12.52 12.57 12.47 12.75 8,638,054 12.558 -3.11%
2015-09-09 0 25.75 25.65 25.75 25.10 25.90 5,333,356 135,887,545 25.479 12.95 12.90 12.95 12.62 13.03 10,604,744 12.814 2.39%
2015-09-08 0 25.15 25.05 25.15 23.75 25.30 5,291,466 130,136,787 24.594 12.65 12.60 12.65 11.94 12.72 10,521,450 12.369 4.36%
2015-09-07 0 24.10 24.10 24.15 24.10 25.40 5,257,080 130,091,078 24.746 12.12 12.12 12.15 12.12 12.77 10,453,078 12.445 -4.37%
2015-09-04 0 25.20 25.15 25.20 24.85 25.80 7,637,426 192,885,779 25.255 12.67 12.65 12.67 12.50 12.98 15,186,112 12.701 3.07%
2015-09-02 0 24.45 24.45 24.50 24.40 25.25 5,935,500 146,718,375 24.719 12.30 12.30 12.32 12.27 12.70 11,802,035 12.432 -1.41%
2015-09-01 0 24.80 24.80 24.85 24.80 26.10 10,072,016 257,047,959 25.521 12.47 12.47 12.50 12.47 13.13 20,027,005 12.835 -4.25%
2015-08-31 0 25.90 25.90 26.05 24.60 26.05 11,030,239 279,776,520 25.365 13.03 13.03 13.10 12.37 13.10 21,932,317 12.756 4.23%
2015-08-28 0 24.85 24.80 25.00 24.80 25.60 6,441,048 162,075,465 25.163 12.50 12.47 12.57 12.47 12.87 12,807,257 12.655 -0.60%
2015-08-27 0 25.00 24.85 25.00 24.05 25.35 6,173,040 152,719,147 24.740 12.57 12.50 12.57 12.10 12.75 12,274,355 12.442 4.82%
2015-08-26 0 23.85 23.85 23.90 23.40 24.70 4,165,466 100,148,457 24.043 11.99 11.99 12.02 11.77 12.42 8,282,533 12.092 0.00%
2015-08-25 0 23.85 23.85 23.95 23.45 25.10 4,244,053 102,469,999 24.144 11.99 11.99 12.04 11.79 12.62 8,438,794 12.143 -0.21%
2015-08-24 0 23.90 23.85 24.00 23.40 24.45 14,411,278 350,293,608 24.307 12.02 11.99 12.07 11.77 12.30 28,655,111 12.224 -6.82%
2015-08-21 0 25.65 25.60 25.65 24.90 26.25 10,645,800 272,334,614 25.581 12.90 12.87 12.90 12.52 13.20 21,167,906 12.865 -2.29%
2015-08-20 0 26.25 26.25 26.40 26.10 27.05 6,143,420 162,115,050 26.388 13.20 13.20 13.28 13.13 13.60 12,215,459 13.271 -3.14%
2015-08-19 0 27.10 27.05 27.10 26.75 27.55 3,228,848 87,603,410 27.131 13.63 13.60 13.63 13.45 13.86 6,420,180 13.645 -0.55%
2015-08-18 0 27.25 27.15 27.30 27.20 28.55 3,035,998 83,550,573 27.520 13.70 13.65 13.73 13.68 14.36 6,036,721 13.840 -3.02%
2015-08-17 0 28.10 28.05 28.30 28.05 28.60 1,734,668 48,948,502 28.218 14.13 14.11 14.23 14.11 14.38 3,449,181 14.191 -1.75%
2015-08-14 0 28.60 28.45 28.65 28.05 28.90 1,767,427 50,559,613 28.606 14.38 14.31 14.41 14.11 14.53 3,514,318 14.387 1.42%
2015-08-13 0 28.20 28.15 28.35 27.95 29.15 3,175,515 89,902,243 28.311 14.18 14.16 14.26 14.06 14.66 6,314,134 14.238 -1.74%
2015-08-12 0 28.70 28.60 28.85 28.65 29.85 5,205,406 151,167,207 29.040 14.43 14.38 14.51 14.41 15.01 10,350,330 14.605 -2.71%
2015-08-11 0 29.50 29.30 29.50 29.05 29.75 5,753,238 169,665,444 29.490 14.84 14.74 14.84 14.61 14.96 11,439,629 14.831 1.37%
2015-08-10 0 29.10 29.05 29.15 28.15 29.85 5,376,639 156,760,058 29.156 14.64 14.61 14.66 14.16 15.01 10,690,807 14.663 3.37%
2015-08-07 0 28.15 28.10 28.30 27.90 28.60 2,279,534 64,378,065 28.242 14.16 14.13 14.23 14.03 14.38 4,532,582 14.203 1.26%
2015-08-06 0 27.80 27.75 27.90 27.65 28.25 2,504,985 69,957,818 27.927 13.98 13.96 14.03 13.91 14.21 4,980,864 14.045 -0.18%
2015-08-05 0 27.85 27.80 27.90 27.55 28.20 2,253,342 62,664,157 27.809 14.01 13.98 14.03 13.86 14.18 4,480,502 13.986 -0.54%
2015-08-04 0 28.00 27.95 28.05 27.50 28.05 2,654,850 73,747,091 27.778 14.08 14.06 14.11 13.83 14.11 5,278,853 13.970 1.45%
2015-08-03 0 27.60 27.60 27.75 27.35 28.05 2,351,046 64,976,171 27.637 13.88 13.88 13.96 13.75 14.11 4,674,775 13.899 -2.65%
2015-07-31 0 28.35 28.15 28.45 28.00 28.45 2,336,931 66,123,241 28.295 14.26 14.16 14.31 14.08 14.31 4,646,709 14.230 0.18%
2015-07-30 0 28.30 28.15 28.25 28.05 29.00 2,969,627 84,422,830 28.429 14.23 14.16 14.21 14.11 14.58 5,904,750 14.297 0.18%
2015-07-29 0 28.25 28.25 28.30 27.60 28.45 2,609,491 73,337,558 28.104 14.21 14.21 14.23 13.88 14.31 5,188,662 14.134 3.48%
2015-07-28 0 27.30 27.25 27.35 26.70 28.50 6,789,681 187,283,381 27.584 13.73 13.70 13.75 13.43 14.33 13,500,472 13.872 -0.55%
2015-07-27 0 27.45 27.35 27.45 27.20 28.65 4,873,597 134,591,984 27.617 13.81 13.75 13.81 13.68 14.41 9,690,567 13.889 -4.19%
2015-07-24 0 28.65 28.55 28.65 28.35 29.25 4,803,430 137,764,983 28.681 14.41 14.36 14.41 14.26 14.71 9,551,049 14.424 -2.88%
2015-07-23 0 29.50 29.45 29.55 29.25 29.75 2,940,198 86,826,089 29.531 14.84 14.81 14.86 14.71 14.96 5,846,234 14.852 -0.67%
2015-07-22 0 29.70 29.55 29.75 29.50 30.00 2,340,212 69,446,496 29.675 14.94 14.86 14.96 14.84 15.09 4,653,233 14.924 -1.00%
2015-07-21 0 30.00 29.95 30.00 29.65 30.00 1,485,878 44,434,841 29.905 15.09 15.06 15.09 14.91 15.09 2,954,492 15.040 0.84%
2015-07-20 0 29.75 29.70 29.90 29.50 30.30 2,580,772 77,043,766 29.853 14.96 14.94 15.04 14.84 15.24 5,131,558 15.014 -0.50%
2015-07-17 0 29.90 29.90 30.00 29.35 30.05 4,322,195 128,886,781 29.820 15.04 15.04 15.09 14.76 15.11 8,594,170 14.997 1.36%
2015-07-16 0 29.50 29.35 29.55 28.75 29.70 4,297,752 125,910,328 29.297 14.84 14.76 14.86 14.46 14.94 8,545,568 14.734 0.00%
2015-07-15 0 29.50 29.35 29.60 29.00 29.80 3,238,732 95,064,946 29.353 14.84 14.76 14.89 14.58 14.99 6,439,833 14.762 -1.17%
2015-07-14 0 29.85 29.80 29.90 29.25 30.00 3,154,155 93,457,793 29.630 15.01 14.99 15.04 14.71 15.09 6,271,662 14.902 0.00%
2015-07-13 0 29.85 29.85 29.90 29.00 30.05 3,820,225 113,234,882 29.641 15.01 15.01 15.04 14.58 15.11 7,596,063 14.907 0.84%
2015-07-10 0 29.60 29.50 29.60 28.50 29.85 6,839,673 201,585,151 29.473 14.89 14.84 14.89 14.33 15.01 13,599,876 14.823 3.14%
2015-07-09 0 28.70 28.60 28.65 25.75 29.00 14,258,366 397,047,016 27.847 14.43 14.38 14.41 12.95 14.58 28,351,063 14.005 4.94%
2015-07-08 0 27.35 27.30 27.35 26.20 28.25 15,974,927 433,438,417 27.132 13.75 13.73 13.75 13.18 14.21 31,764,241 13.645 -6.01%
2015-07-07 0 29.10 29.15 29.25 29.05 30.50 9,122,941 268,489,350 29.430 14.64 14.66 14.71 14.61 15.34 18,139,882 14.801 -4.90%
2015-07-06 0 30.60 30.50 30.70 29.05 32.60 10,870,041 330,400,605 30.396 15.39 15.34 15.44 14.61 16.40 21,613,783 15.287 -4.52%
2015-07-03 0 32.05 32.00 32.10 31.80 33.05 3,951,768 126,992,649 32.136 16.12 16.09 16.14 15.99 16.62 7,857,620 16.162 -1.84%
2015-07-02 0 32.65 32.60 32.70 32.40 33.30 6,403,166 210,618,371 32.893 16.42 16.40 16.45 16.29 16.75 12,731,933 16.543 -1.80%
2015-06-30 0 33.25 33.10 33.30 31.55 33.30 9,381,862 305,725,093 32.587 16.72 16.65 16.75 15.87 16.75 18,654,716 16.389 3.74%
2015-06-29 0 32.05 31.95 32.10 31.10 33.00 8,547,901 272,088,023 31.831 16.12 16.07 16.14 15.64 16.60 16,996,484 16.008 -1.69%
2015-06-26 0 32.60 32.60 32.70 32.05 33.00 5,664,869 185,209,010 32.694 16.40 16.40 16.45 16.12 16.60 11,263,918 16.443 -0.91%
2015-06-25 0 32.90 32.80 32.95 32.80 33.60 2,911,408 96,541,387 33.160 16.55 16.50 16.57 16.50 16.90 5,788,988 16.677 -0.90%
2015-06-24 0 33.20 33.10 33.25 33.10 33.75 3,884,984 129,123,502 33.237 16.70 16.65 16.72 16.65 16.97 7,724,828 16.715 -1.48%
2015-06-23 0 33.70 33.70 33.80 33.15 34.45 5,590,568 187,889,450 33.608 16.95 16.95 17.00 16.67 17.33 11,116,179 16.902 1.35%
2015-06-22 0 33.25 33.25 33.30 32.50 33.30 2,858,304 94,372,601 33.017 16.72 16.72 16.75 16.34 16.75 5,683,397 16.605 1.99%
2015-06-19 0 32.60 32.50 32.60 32.50 33.65 4,746,772 156,993,299 33.074 16.40 16.34 16.40 16.34 16.92 9,438,391 16.633 -1.66%
2015-06-18 0 33.15 33.10 33.15 33.05 34.45 3,778,922 126,485,910 33.471 16.67 16.65 16.67 16.62 17.33 7,513,937 16.834 -2.21%
2015-06-17 0 33.90 33.75 33.95 33.30 34.00 8,026,190 270,252,669 33.671 17.05 16.97 17.07 16.75 17.10 15,959,123 16.934 1.04%
2015-06-16 0 33.55 33.55 33.60 33.45 34.10 5,444,951 183,832,384 33.762 16.87 16.87 16.90 16.82 17.15 10,826,637 16.980 -0.74%
2015-06-15 0 33.80 33.70 33.85 33.70 34.75 9,190,007 313,283,161 34.090 17.00 16.95 17.02 16.95 17.48 18,273,235 17.144 -1.02%
2015-06-12 0 34.15 34.10 34.20 33.70 34.90 15,717,669 538,032,287 34.231 17.17 17.15 17.20 16.95 17.55 31,252,714 17.216 2.40%
2015-06-11 0 33.35 33.30 33.40 32.50 33.65 7,795,561 259,635,070 33.306 16.77 16.75 16.80 16.34 16.92 15,500,545 16.750 3.25%
2015-06-10 0 32.30 32.25 32.35 31.30 33.45 9,212,813 299,318,377 32.489 16.24 16.22 16.27 15.74 16.82 18,318,582 16.340 3.69%
2015-06-09 0 31.15 31.10 31.20 30.80 32.50 8,057,491 251,990,948 31.274 15.67 15.64 15.69 15.49 16.34 16,021,362 15.728 -4.30%
2015-06-08 0 32.55 32.45 32.55 32.00 32.75 2,977,685 96,228,830 32.317 16.37 16.32 16.37 16.09 16.47 5,920,772 16.253 0.00%
2015-06-05 0 32.55 32.45 32.65 32.45 33.50 3,280,913 107,227,913 32.682 16.37 16.32 16.42 16.32 16.85 6,523,705 16.437 -1.96%
2015-06-04 0 33.20 33.20 33.40 32.65 34.10 4,744,146 157,242,288 33.144 16.70 16.70 16.80 16.42 17.15 9,433,170 16.669 -1.34%
2015-06-03 0 33.65 33.45 33.70 33.30 34.20 2,312,911 77,689,776 33.590 16.92 16.82 16.95 16.75 17.20 4,598,948 16.893 -0.15%
2015-06-02 0 34.25 34.20 34.30 34.00 35.00 3,641,869 125,379,931 34.427 16.95 16.92 16.97 16.82 17.32 7,359,606 17.036 -1.44%
2015-06-01 0 34.75 34.75 34.90 34.05 35.10 4,226,355 146,891,662 34.756 17.20 17.20 17.27 16.85 17.37 8,540,755 17.199 1.61%
2015-05-29 0 34.20 34.10 34.35 32.90 34.65 6,702,173 228,716,163 34.126 16.92 16.87 17.00 16.28 17.15 13,543,968 16.887 2.86%
2015-05-28 0 33.25 33.15 33.35 32.75 34.65 5,035,671 168,115,765 33.385 16.45 16.40 16.50 16.21 17.15 10,176,246 16.520 -4.04%
2015-05-27 0 34.65 34.55 34.65 34.30 34.95 2,195,037 76,075,145 34.658 17.15 17.10 17.15 16.97 17.29 4,435,802 17.150 -0.43%
2015-05-26 0 34.80 34.55 34.90 34.55 35.35 5,311,354 185,633,948 34.950 17.22 17.10 17.27 17.10 17.49 10,733,356 17.295 0.72%
2015-05-22 0 34.55 34.40 34.60 34.00 34.90 4,927,294 170,598,200 34.623 17.10 17.02 17.12 16.82 17.27 9,957,235 17.133 1.77%
2015-05-21 0 33.95 33.95 34.15 33.35 34.15 2,860,953 96,759,282 33.821 16.80 16.80 16.90 16.50 16.90 5,781,506 16.736 1.04%
2015-05-20 0 33.60 33.60 33.80 33.00 33.95 3,592,796 120,809,415 33.625 16.63 16.63 16.73 16.33 16.80 7,260,438 16.639 1.97%
2015-05-19 0 32.95 32.95 33.00 32.85 33.65 2,514,661 83,417,008 33.172 16.31 16.31 16.33 16.26 16.65 5,081,708 16.415 -1.35%
2015-05-18 0 33.40 33.30 33.45 33.20 34.15 3,743,879 125,435,956 33.504 16.53 16.48 16.55 16.43 16.90 7,565,752 16.579 -1.62%
2015-05-15 0 33.95 33.70 34.10 32.15 34.10 4,605,962 153,299,713 33.283 16.80 16.68 16.87 15.91 16.87 9,307,877 16.470 5.43%
2015-05-14 0 32.20 32.15 32.40 32.05 32.80 4,509,164 145,854,321 32.346 15.93 15.91 16.03 15.86 16.23 9,112,264 16.006 -1.53%
2015-05-13 0 32.70 32.60 32.80 32.50 33.50 4,969,661 163,848,546 32.970 16.18 16.13 16.23 16.08 16.58 10,042,851 16.315 -2.68%
2015-05-12 0 33.60 33.55 33.65 33.10 34.00 3,667,584 122,910,193 33.513 16.63 16.60 16.65 16.38 16.82 7,411,572 16.584 -1.32%
2015-05-11 0 34.05 34.05 34.20 33.65 34.25 9,073,909 308,335,560 33.980 16.85 16.85 16.92 16.65 16.95 18,336,848 16.815 1.64%
2015-05-08 0 33.50 33.45 33.75 32.20 33.70 3,981,409 132,445,590 33.266 16.58 16.55 16.70 15.93 16.68 8,045,760 16.462 4.52%
2015-05-07 0 32.05 32.00 32.15 32.00 33.40 4,594,398 149,152,714 32.464 15.86 15.84 15.91 15.84 16.53 9,284,508 16.065 -4.04%
2015-05-06 0 33.40 33.40 33.45 33.15 34.25 4,782,599 161,422,382 33.752 16.53 16.53 16.55 16.40 16.95 9,664,830 16.702 -1.04%
2015-05-05 0 33.75 33.60 33.80 33.15 35.00 6,844,634 231,374,115 33.804 16.70 16.63 16.73 16.40 17.32 13,831,857 16.728 -3.71%
2015-05-04 0 35.05 35.05 35.15 34.85 35.50 4,022,333 141,124,627 35.085 17.34 17.34 17.39 17.25 17.57 8,128,460 17.362 -0.57%
2015-04-30 0 35.25 35.05 35.35 34.90 35.80 4,337,866 152,792,323 35.223 17.44 17.34 17.49 17.27 17.72 8,766,100 17.430 -1.54%
2015-04-29 0 35.80 35.65 35.80 35.25 36.00 4,619,974 165,226,330 35.763 17.72 17.64 17.72 17.44 17.81 9,336,193 17.697 -0.28%
2015-04-28 0 35.90 35.80 35.90 35.50 36.25 6,981,200 250,545,760 35.889 17.76 17.72 17.76 17.57 17.94 14,107,834 17.759 0.42%
2015-04-27 0 35.75 35.55 35.75 35.50 36.15 4,252,525 152,404,700 35.839 17.69 17.59 17.69 17.57 17.89 8,593,640 17.735 0.28%
2015-04-24 0 35.65 35.55 35.75 34.70 35.90 10,422,425 370,448,383 35.543 17.64 17.59 17.69 17.17 17.76 21,061,973 17.588 -0.70%
2015-04-23 0 35.90 35.60 35.90 35.40 36.80 19,683,482 706,835,357 35.910 17.76 17.62 17.76 17.52 18.21 39,777,016 17.770 3.01%
2015-04-22 0 34.85 34.80 35.00 32.30 35.75 16,582,529 566,259,061 34.148 17.25 17.22 17.32 15.98 17.69 33,510,510 16.898 7.40%
2015-04-21 0 32.45 32.40 32.45 31.00 32.60 9,196,427 296,100,052 32.197 16.06 16.03 16.06 15.34 16.13 18,584,437 15.933 3.18%
2015-04-20 0 31.45 31.40 31.45 31.40 32.45 6,690,344 214,088,642 32.000 15.56 15.54 15.56 15.54 16.06 13,520,063 15.835 -3.08%
2015-04-17 0 32.45 32.40 32.55 32.40 32.95 12,578,725 409,742,766 32.574 16.06 16.03 16.11 16.03 16.31 25,419,493 16.119 -0.15%
2015-04-16 0 32.50 32.45 32.50 32.30 33.40 11,776,648 384,070,007 32.613 16.08 16.06 16.08 15.98 16.53 23,798,630 16.138 -1.81%
2015-04-15 0 33.10 33.00 33.10 32.80 33.50 8,547,832 283,467,679 33.163 16.38 16.33 16.38 16.23 16.58 17,273,735 16.410 -0.30%
2015-04-14 0 33.20 33.10 33.20 33.00 34.00 7,540,729 251,556,361 33.360 16.43 16.38 16.43 16.33 16.82 15,238,549 16.508 -1.78%
2015-04-13 0 33.80 33.70 33.80 33.40 34.25 13,621,779 458,994,824 33.696 16.73 16.68 16.73 16.53 16.95 27,527,331 16.674 1.20%
2015-04-10 0 33.40 33.35 33.45 32.60 34.40 8,649,050 287,644,058 33.257 16.53 16.50 16.55 16.13 17.02 17,478,279 16.457 -0.74%
2015-04-09 0 33.65 33.55 33.70 33.10 37.00 16,223,757 549,770,968 33.887 16.65 16.60 16.68 16.38 18.31 32,785,492 16.769 0.75%
2015-04-08 0 33.40 33.20 33.40 31.00 33.45 13,054,299 422,130,238 32.336 16.53 16.43 16.53 15.34 16.55 26,380,549 16.002 8.79%
2015-04-02 0 30.70 30.55 30.70 30.50 31.30 5,431,306 167,483,179 30.837 15.19 15.12 15.19 15.09 15.49 10,975,758 15.259 1.15%
2015-04-01 0 30.35 30.35 30.40 30.30 30.90 8,408,773 256,608,800 30.517 15.02 15.02 15.04 14.99 15.29 16,992,720 15.101 0.00%
2015-03-31 0 30.35 30.50 30.55 30.05 31.75 7,793,029 238,378,844 30.589 15.02 15.09 15.12 14.87 15.71 15,748,405 15.137 -1.46%
2015-03-30 0 30.80 30.80 30.85 29.00 30.85 9,768,640 295,910,280 30.292 15.24 15.24 15.27 14.35 15.27 19,740,783 14.990 6.21%
2015-03-27 0 29.00 28.90 29.00 28.70 29.15 2,050,423 59,255,739 28.899 14.35 14.30 14.35 14.20 14.42 4,143,561 14.301 0.00%
2015-03-26 0 29.00 28.95 29.00 28.90 29.40 1,095,143 31,898,592 29.127 14.35 14.33 14.35 14.30 14.55 2,213,100 14.414 0.17%
2015-03-25 0 28.95 28.85 29.00 28.80 29.20 1,642,019 47,511,866 28.935 14.33 14.28 14.35 14.25 14.45 3,318,245 14.318 0.00%
2015-03-24 0 28.95 28.80 28.95 28.85 29.50 2,093,294 60,605,455 28.952 14.33 14.25 14.33 14.28 14.60 4,230,196 14.327 -1.70%
2015-03-23 0 29.45 29.45 29.50 29.05 29.50 2,350,897 68,904,647 29.310 14.57 14.57 14.60 14.38 14.60 4,750,769 14.504 0.86%
2015-03-20 0 29.20 29.15 29.45 29.10 29.55 5,001,142 146,646,284 29.323 14.45 14.42 14.57 14.40 14.62 10,106,469 14.510 0.17%
2015-03-19 0 29.15 29.10 29.30 29.10 29.85 3,357,458 98,741,894 29.410 14.42 14.40 14.50 14.40 14.77 6,784,859 14.553 -2.02%
2015-03-18 0 29.75 29.65 29.70 29.25 29.85 8,128,936 240,145,989 29.542 14.72 14.67 14.70 14.47 14.77 16,427,216 14.619 1.54%
2015-03-17 0 29.30 29.20 29.25 28.50 29.50 8,023,053 233,713,015 29.130 14.50 14.45 14.47 14.10 14.60 16,213,244 14.415 4.27%
2015-03-16 0 28.10 28.05 28.10 27.70 28.30 4,682,582 131,513,493 28.086 13.91 13.88 13.91 13.71 14.00 9,462,713 13.898 0.54%
2015-03-13 0 27.95 27.85 28.00 27.65 28.25 3,034,570 84,802,518 27.945 13.83 13.78 13.86 13.68 13.98 6,132,357 13.829 -0.53%
2015-03-12 0 28.10 28.00 28.10 27.70 28.25 5,152,375 143,988,980 27.946 13.91 13.86 13.91 13.71 13.98 10,412,086 13.829 1.44%
2015-03-11 0 27.70 27.65 27.85 27.60 28.15 4,418,943 123,532,689 27.955 13.71 13.68 13.78 13.66 13.93 8,929,943 13.834 -2.12%
2015-03-10 0 28.30 28.30 28.40 27.70 28.55 7,803,126 220,361,687 28.240 14.00 14.00 14.05 13.71 14.13 15,768,809 13.975 2.54%
2015-03-09 0 27.60 27.75 27.80 27.60 28.45 6,668,680 186,059,078 27.900 13.66 13.73 13.76 13.66 14.08 13,476,284 13.806 -2.13%
2015-03-06 0 28.20 28.10 28.20 28.10 28.80 2,169,756 61,586,743 28.384 13.95 13.91 13.95 13.91 14.25 4,384,713 14.046 -1.40%
2015-03-05 0 28.60 28.50 28.55 28.15 29.00 3,566,538 102,410,374 28.714 14.15 14.10 14.13 13.93 14.35 7,207,375 14.209 -0.35%
2015-03-04 0 28.70 28.60 28.75 28.50 29.60 2,724,339 78,870,163 28.950 14.20 14.15 14.23 14.10 14.65 5,505,432 14.326 -1.88%
2015-03-03 0 29.25 29.25 29.30 29.05 29.70 3,953,951 116,193,603 29.387 14.47 14.47 14.50 14.38 14.70 7,990,272 14.542 -1.52%
2015-03-02 0 29.70 29.65 29.80 29.25 29.95 2,751,169 81,679,945 29.689 14.70 14.67 14.75 14.47 14.82 5,559,651 14.692 0.68%
2015-02-27 0 29.50 29.45 29.60 28.85 29.60 5,153,915 151,185,265 29.334 14.60 14.57 14.65 14.28 14.65 10,415,198 14.516 1.72%
2015-02-26 0 29.00 28.95 29.00 28.80 29.20 2,094,393 60,794,903 29.027 14.35 14.33 14.35 14.25 14.45 4,232,417 14.364 0.52%
2015-02-25 0 28.85 28.75 28.90 28.70 29.20 1,617,165 46,757,170 28.913 14.28 14.23 14.30 14.20 14.45 3,268,019 14.307 -0.86%
2015-02-24 0 29.10 29.05 29.20 28.90 29.20 1,695,037 49,287,989 29.078 14.40 14.38 14.45 14.30 14.45 3,425,385 14.389 -0.17%
2015-02-23 0 29.15 29.10 29.25 28.85 29.35 1,892,126 55,238,276 29.194 14.42 14.40 14.47 14.28 14.52 3,823,669 14.446 0.69%
2015-02-18 0 28.95 28.80 28.90 28.80 29.35 719,000 20,799,050 28.928 14.33 14.25 14.30 14.25 14.52 1,452,978 14.315 -0.17%
2015-02-17 0 29.00 29.00 29.10 28.65 29.15 2,918,572 84,608,201 28.990 14.35 14.35 14.40 14.18 14.42 5,897,945 14.345 1.05%
2015-02-16 0 28.70 28.65 28.75 28.60 29.55 1,639,943 47,343,050 28.869 14.20 14.18 14.23 14.15 14.62 3,314,050 14.286 -3.04%
2015-02-13 0 29.60 29.50 29.55 29.20 29.70 4,658,068 137,438,858 29.506 14.65 14.60 14.62 14.45 14.70 9,413,174 14.601 1.20%
2015-02-12 0 29.25 29.15 29.35 28.60 29.40 5,502,024 159,600,394 29.008 14.47 14.42 14.52 14.15 14.55 11,118,668 14.354 4.84%
2015-02-11 0 27.90 27.90 28.05 27.90 29.20 4,288,072 122,864,722 28.653 13.81 13.81 13.88 13.81 14.45 8,665,474 14.179 -2.62%
2015-02-10 0 28.65 28.50 28.70 27.85 28.70 4,443,604 126,153,775 28.390 14.18 14.10 14.20 13.78 14.20 8,979,778 14.049 3.43%
2015-02-09 0 27.70 27.70 27.80 27.40 28.15 2,164,466 60,048,935 27.743 13.71 13.71 13.76 13.56 13.93 4,374,023 13.729 -1.95%
2015-02-06 0 28.25 28.15 28.25 27.90 28.60 2,473,772 69,898,811 28.256 13.98 13.93 13.98 13.81 14.15 4,999,078 13.982 0.18%
2015-02-05 0 28.20 28.15 28.20 27.85 28.40 1,738,775 48,816,420 28.075 13.95 13.93 13.95 13.78 14.05 3,513,773 13.893 0.36%
2015-02-04 0 28.10 28.05 28.15 27.90 28.55 1,833,799 51,681,416 28.183 13.91 13.88 13.93 13.81 14.13 3,705,800 13.946 0.36%
2015-02-03 0 28.00 27.95 28.10 27.60 28.45 5,029,416 140,141,204 27.864 13.86 13.83 13.91 13.66 14.08 10,163,606 13.789 -1.75%
2015-02-02 0 28.50 28.45 28.60 27.85 28.70 2,470,596 69,946,151 28.311 14.10 14.08 14.15 13.78 14.20 4,992,660 14.010 -0.18%
2015-01-30 0 28.55 28.45 28.55 28.40 29.70 4,778,504 137,871,889 28.853 14.13 14.08 14.13 14.05 14.70 9,656,555 14.278 0.00%
2015-01-29 0 28.55 28.45 28.55 28.15 28.65 2,960,436 84,344,735 28.491 14.13 14.08 14.13 13.93 14.18 5,982,545 14.098 0.35%
2015-01-28 0 28.45 28.45 28.55 28.25 28.90 2,802,803 80,034,041 28.555 14.08 14.08 14.13 13.98 14.30 5,663,995 14.130 -0.87%
2015-01-27 0 28.70 28.55 28.70 27.90 28.95 5,249,239 149,132,768 28.410 14.20 14.13 14.20 13.81 14.33 10,607,832 14.059 -0.17%
2015-01-26 0 28.75 28.65 28.75 28.25 29.10 6,092,728 174,782,783 28.687 14.23 14.18 14.23 13.98 14.40 12,312,381 14.196 2.13%
2015-01-23 0 28.15 28.05 28.20 27.70 28.35 4,436,898 123,921,554 27.930 13.93 13.88 13.95 13.71 14.03 8,966,227 13.821 1.99%
2015-01-22 0 27.60 27.65 27.70 27.25 27.70 4,766,304 130,610,867 27.403 13.66 13.68 13.71 13.48 13.71 9,631,901 13.560 0.00%
2015-01-21 0 27.60 27.50 27.65 26.25 27.65 13,734,317 374,224,792 27.247 13.66 13.61 13.68 12.99 13.68 27,754,751 13.483 5.95%
2015-01-20 0 26.05 26.00 26.20 25.60 26.20 1,987,760 51,735,698 26.027 12.89 12.87 12.96 12.67 12.96 4,016,930 12.879 1.17%
2015-01-19 0 25.75 25.70 25.85 25.65 26.85 3,675,602 95,557,001 25.998 12.74 12.72 12.79 12.69 13.29 7,427,775 12.865 -3.01%
2015-01-16 0 26.55 26.55 26.75 26.50 27.10 3,002,603 80,298,203 26.743 13.14 13.14 13.24 13.11 13.41 6,067,757 13.234 -2.03%
2015-01-15 0 27.10 26.95 27.10 26.85 27.25 5,926,454 160,676,544 27.112 13.41 13.34 13.41 13.29 13.48 11,976,370 13.416 1.69%
2015-01-14 0 26.65 26.65 26.80 26.55 27.25 7,812,885 209,699,269 26.840 13.19 13.19 13.26 13.14 13.48 15,788,530 13.282 -0.93%
2015-01-13 0 26.90 26.85 26.95 25.90 26.95 7,082,149 187,500,772 26.475 13.31 13.29 13.34 12.82 13.34 14,311,835 13.101 3.66%
2015-01-12 0 25.95 25.90 26.00 25.85 26.20 1,468,062 38,199,884 26.021 12.84 12.82 12.87 12.79 12.96 2,966,707 12.876 -1.14%
2015-01-09 0 26.25 26.15 26.35 26.20 26.85 2,658,431 70,234,765 26.420 12.99 12.94 13.04 12.96 13.29 5,372,243 13.074 -0.19%
2015-01-08 0 26.30 26.25 26.40 26.05 26.50 7,798,132 203,032,878 26.036 13.01 12.99 13.06 12.89 13.11 15,758,717 12.884 1.35%
2015-01-07 0 25.95 25.90 25.95 25.40 25.95 3,026,603 77,815,291 25.710 12.84 12.82 12.84 12.57 12.84 6,116,257 12.723 1.57%
2015-01-06 0 25.55 25.50 25.65 25.30 25.90 5,464,466 139,498,818 25.528 12.64 12.62 12.69 12.52 12.82 11,042,769 12.633 -1.92%
2015-01-05 0 26.05 26.00 26.10 26.00 26.40 2,534,936 66,417,021 26.201 12.89 12.87 12.92 12.87 13.06 5,122,680 12.965 -1.33%
2015-01-02 0 26.40 26.35 26.40 25.90 26.45 1,628,630 42,822,322 26.293 13.06 13.04 13.06 12.82 13.09 3,291,188 13.011 1.15%
2014-12-31 0 26.10 26.05 26.25 26.00 26.40 1,662,910 43,575,539 26.204 12.92 12.89 12.99 12.87 13.06 3,360,462 12.967 1.16%
2014-12-30 0 25.80 25.70 25.85 25.60 26.50 1,969,591 51,042,322 25.915 12.77 12.72 12.79 12.67 13.11 3,980,213 12.824 -2.27%
2014-12-29 0 26.40 26.30 26.45 25.75 26.45 2,465,414 64,806,905 26.286 13.06 13.01 13.09 12.74 13.09 4,982,188 13.008 3.12%
2014-12-24 0 25.60 25.55 25.70 25.50 25.80 1,413,108 36,273,517 25.669 12.67 12.64 12.72 12.62 12.77 2,855,654 12.702 0.39%
2014-12-23 0 25.50 25.40 25.50 25.40 26.05 2,206,349 56,402,652 25.564 12.62 12.57 12.62 12.57 12.89 4,458,661 12.650 -2.11%
2014-12-22 0 26.05 26.00 26.15 25.60 26.20 2,769,144 72,059,299 26.022 12.89 12.87 12.94 12.67 12.96 5,595,976 12.877 1.96%
2014-12-19 0 25.55 25.45 25.65 25.00 25.90 3,475,993 88,833,883 25.556 12.64 12.59 12.69 12.37 12.82 7,024,399 12.646 0.20%
2014-12-18 0 25.50 25.35 25.50 25.35 26.15 3,674,147 94,047,273 25.597 12.62 12.54 12.62 12.54 12.94 7,424,835 12.667 -1.35%
2014-12-17 0 25.85 25.80 26.00 25.45 26.10 3,942,828 102,147,070 25.907 12.79 12.77 12.87 12.59 12.92 7,967,794 12.820 0.58%
2014-12-16 0 25.70 25.55 25.70 25.35 25.90 4,684,996 119,879,181 25.588 12.72 12.64 12.72 12.54 12.82 9,467,591 12.662 -0.77%
2014-12-15 0 25.90 25.95 26.10 25.85 26.40 2,558,416 66,414,655 25.959 12.82 12.84 12.92 12.79 13.06 5,170,130 12.846 -3.00%
2014-12-12 0 26.70 26.55 26.75 26.20 26.85 3,688,997 98,213,759 26.623 13.21 13.14 13.24 12.96 13.29 7,454,844 13.174 0.95%
2014-12-11 0 26.45 26.35 26.55 26.05 26.60 3,868,742 101,966,347 26.356 13.09 13.04 13.14 12.89 13.16 7,818,079 13.042 -0.38%
2014-12-10 0 26.55 26.45 26.55 26.15 26.80 4,045,781 106,992,608 26.445 13.14 13.09 13.14 12.94 13.26 8,175,845 13.086 0.00%
2014-12-09 0 26.55 26.35 26.55 26.25 27.40 4,470,847 119,348,088 26.695 13.14 13.04 13.14 12.99 13.56 9,034,832 13.210 -3.45%
2014-12-08 0 27.50 27.45 27.55 26.95 27.70 4,776,141 131,265,249 27.484 13.61 13.58 13.63 13.34 13.71 9,651,780 13.600 0.36%
2014-12-05 0 27.40 27.20 27.50 26.80 27.70 8,362,000 228,719,296 27.352 13.56 13.46 13.61 13.26 13.71 16,898,200 13.535 2.62%
2014-12-04 0 26.70 26.70 26.90 26.05 26.90 5,000,394 133,019,823 26.602 13.21 13.21 13.31 12.89 13.31 10,104,958 13.164 3.29%
2014-12-03 0 25.85 25.75 25.95 25.55 26.35 5,985,142 155,319,679 25.951 12.79 12.74 12.84 12.64 13.04 12,094,968 12.842 -0.77%
2014-12-02 0 26.05 25.95 26.20 25.40 26.20 3,331,666 86,356,106 25.920 12.89 12.84 12.96 12.57 12.96 6,732,738 12.826 2.16%
2014-12-01 0 25.50 25.50 25.60 25.40 26.20 5,133,599 131,805,558 25.675 12.62 12.62 12.67 12.57 12.96 10,374,143 12.705 -3.95%
2014-11-28 0 26.55 26.45 26.60 26.40 26.80 1,997,767 53,122,928 26.591 13.14 13.09 13.16 13.06 13.26 4,037,152 13.159 -0.19%
2014-11-27 0 26.60 26.55 26.60 26.30 26.85 2,961,751 78,533,316 26.516 13.16 13.14 13.16 13.01 13.29 5,985,202 13.121 -0.37%
2014-11-26 0 26.70 26.70 26.80 26.25 26.90 6,810,455 180,862,812 26.557 13.21 13.21 13.26 12.99 13.31 13,762,787 13.141 2.30%
2014-11-25 0 26.10 26.05 26.30 25.65 26.30 5,443,730 142,060,623 26.096 12.92 12.89 13.01 12.69 13.01 11,000,865 12.914 1.16%
2014-11-24 0 25.80 25.70 25.80 25.70 26.20 3,081,069 79,535,882 25.814 12.77 12.72 12.77 12.72 12.96 6,226,324 12.774 0.58%
2014-11-21 0 25.65 25.50 25.65 25.25 25.65 1,741,188 44,392,969 25.496 12.69 12.62 12.69 12.49 12.69 3,518,649 12.616 0.39%
2014-11-20 0 25.55 25.50 25.60 25.30 26.00 3,334,645 85,028,883 25.499 12.64 12.62 12.67 12.52 12.87 6,738,758 12.618 -1.35%
2014-11-19 0 25.90 25.85 25.95 25.75 26.45 5,587,729 145,404,225 26.022 12.82 12.79 12.84 12.74 13.09 11,291,863 12.877 0.78%
2014-11-18 0 25.70 25.60 25.70 25.55 25.85 5,512,671 141,544,655 25.676 12.72 12.67 12.72 12.64 12.79 11,140,183 12.706 0.78%
2014-11-17 0 25.50 25.40 25.55 25.35 25.80 1,392,540 35,538,469 25.521 12.62 12.57 12.64 12.54 12.77 2,814,090 12.629 -0.20%
2014-11-14 0 25.55 25.45 25.60 25.40 25.70 1,821,201 46,562,277 25.567 12.64 12.59 12.67 12.57 12.72 3,680,342 12.652 0.39%
2014-11-13 0 25.45 25.40 25.45 25.15 25.65 2,428,277 61,660,705 25.393 12.59 12.57 12.59 12.45 12.69 4,907,141 12.566 1.19%
2014-11-12 0 25.15 25.10 25.20 25.05 25.35 2,177,440 54,848,637 25.190 12.45 12.42 12.47 12.40 12.54 4,400,241 12.465 -0.98%
2014-11-11 0 25.40 25.35 25.40 25.30 25.60 1,213,612 30,816,938 25.393 12.57 12.54 12.57 12.52 12.67 2,452,506 12.565 0.20%
2014-11-10 0 25.35 25.30 25.35 25.25 26.20 4,238,319 108,482,117 25.596 12.54 12.52 12.54 12.49 12.96 8,564,932 12.666 0.60%
2014-11-07 0 25.20 25.15 25.25 25.15 25.70 2,710,301 68,680,735 25.341 12.47 12.45 12.49 12.45 12.72 5,477,064 12.540 -0.59%
2014-11-06 0 25.35 25.30 25.35 25.05 25.80 1,895,776 47,936,752 25.286 12.54 12.52 12.54 12.40 12.77 3,831,045 12.513 -0.39%
2014-11-05 0 25.45 25.45 25.50 25.35 25.85 5,147,135 131,706,463 25.588 12.59 12.59 12.62 12.54 12.79 10,401,497 12.662 0.39%
2014-11-04 0 25.35 25.35 25.45 24.75 25.60 5,731,742 145,369,372 25.362 12.54 12.54 12.59 12.25 12.67 11,582,889 12.550 2.22%
2014-11-03 0 24.80 24.75 24.85 24.50 24.85 2,782,497 68,791,187 24.723 12.27 12.25 12.30 12.12 12.30 5,622,960 12.234 1.22%
2014-10-31 0 24.50 24.50 24.55 24.35 24.80 2,805,377 68,880,090 24.553 12.12 12.12 12.15 12.05 12.27 5,669,196 12.150 0.62%
2014-10-30 0 24.35 24.20 24.40 24.10 24.40 2,646,796 64,156,974 24.239 12.05 11.98 12.07 11.93 12.07 5,348,731 11.995 0.21%
2014-10-29 0 24.30 24.20 24.35 24.10 24.50 2,748,553 66,663,616 24.254 12.02 11.98 12.05 11.93 12.12 5,554,365 12.002 0.21%
2014-10-28 0 24.25 24.25 24.30 23.80 24.35 3,643,390 88,226,586 24.216 12.00 12.00 12.02 11.78 12.05 7,362,680 11.983 1.04%
2014-10-27 0 24.00 24.00 24.05 23.80 24.20 841,378 20,161,032 23.962 11.88 11.88 11.90 11.78 11.98 1,700,284 11.857 -0.62%
2014-10-24 0 24.15 24.15 24.20 23.90 24.60 1,306,147 31,512,680 24.126 11.95 11.95 11.98 11.83 12.17 2,639,504 11.939 -0.41%
2014-10-23 0 24.25 24.25 24.30 24.10 25.20 1,760,758 42,741,844 24.275 12.00 12.00 12.02 11.93 12.47 3,558,197 12.012 0.62%
2014-10-22 0 24.10 24.00 24.10 23.85 24.30 2,771,995 66,833,508 24.110 11.93 11.88 11.93 11.80 12.02 5,601,737 11.931 1.69%
2014-10-21 0 23.70 23.65 23.70 23.50 23.95 1,427,547 33,776,670 23.661 11.73 11.70 11.73 11.63 11.85 2,884,833 11.708 -0.63%
2014-10-20 0 23.85 23.75 23.90 23.70 24.00 1,263,513 30,070,557 23.799 11.80 11.75 11.83 11.73 11.88 2,553,348 11.777 1.27%
2014-10-17 0 23.55 23.55 23.65 23.50 24.00 3,072,631 72,668,571 23.650 11.65 11.65 11.70 11.63 11.88 6,209,272 11.703 -0.84%
2014-10-16 0 23.75 23.75 23.90 23.75 24.10 2,511,429 60,072,188 23.920 11.75 11.75 11.83 11.75 11.93 5,075,177 11.836 -1.86%
2014-10-15 0 24.20 24.20 24.25 24.00 24.40 4,182,353 101,312,947 24.224 11.98 11.98 12.00 11.88 12.07 8,451,834 11.987 0.83%
2014-10-14 0 24.00 23.85 24.00 23.80 24.20 2,248,511 53,793,961 23.924 11.88 11.80 11.88 11.78 11.98 4,543,864 11.839 -0.21%
2014-10-13 0 24.05 24.05 24.15 23.55 24.30 3,081,817 74,053,517 24.029 11.90 11.90 11.95 11.65 12.02 6,227,835 11.891 1.05%
2014-10-10 0 23.80 23.70 23.90 23.50 24.00 3,397,814 80,932,798 23.819 11.78 11.73 11.83 11.63 11.88 6,866,412 11.787 0.42%
2014-10-09 0 23.70 23.70 23.80 23.50 24.05 3,552,027 84,661,437 23.835 11.73 11.73 11.78 11.63 11.90 7,178,051 11.794 1.28%
2014-10-08 0 23.40 23.40 23.50 23.05 23.60 6,371,179 148,361,630 23.286 11.58 11.58 11.63 11.41 11.68 12,875,084 11.523 -1.06%
2014-10-07 0 23.65 23.65 23.80 23.60 23.90 3,627,534 86,119,861 23.741 11.70 11.70 11.78 11.68 11.83 7,330,638 11.748 -1.25%
2014-10-06 0 23.95 23.85 24.00 23.35 24.00 3,805,535 90,167,974 23.694 11.85 11.80 11.88 11.55 11.88 7,690,348 11.725 1.05%
2014-10-03 0 23.70 23.60 23.65 23.60 24.15 3,708,417 87,961,295 23.719 11.73 11.68 11.70 11.68 11.95 7,494,089 11.737 -1.25%
2014-09-30 0 24.00 23.90 24.00 23.60 24.10 8,475,210 201,993,620 23.833 11.88 11.83 11.88 11.68 11.93 17,126,978 11.794 -0.83%
2014-09-29 0 24.20 24.05 24.15 23.75 24.30 6,433,825 154,248,508 23.975 11.98 11.90 11.95 11.75 12.02 13,001,681 11.864 -1.22%
2014-09-26 0 24.50 24.50 24.65 24.00 24.65 3,100,814 75,863,838 24.466 12.12 12.12 12.20 11.88 12.20 6,266,225 12.107 0.62%
2014-09-25 0 24.35 24.35 24.50 24.30 24.70 4,775,169 116,773,001 24.454 12.05 12.05 12.12 12.02 12.22 9,649,816 12.101 -0.61%
2014-09-24 0 24.50 24.40 24.55 24.35 24.70 3,275,417 80,102,461 24.456 12.12 12.07 12.15 12.05 12.22 6,619,068 12.102 0.91%
2014-09-23 0 24.50 24.40 24.50 24.40 24.95 3,447,973 84,642,354 24.548 12.01 11.97 12.01 11.97 12.24 7,030,910 12.039 -0.81%
2014-09-22 0 24.70 24.75 24.80 24.65 24.90 2,524,000 62,518,312 24.770 12.11 12.14 12.16 12.09 12.21 5,146,797 12.147 -1.59%
2014-09-19 0 25.10 25.00 25.15 24.70 25.30 5,499,847 137,352,628 24.974 12.31 12.26 12.33 12.11 12.41 11,214,974 12.247 -0.20%
2014-09-18 0 25.15 25.10 25.20 25.05 25.60 2,081,699 52,335,912 25.141 12.33 12.31 12.36 12.28 12.55 4,244,882 12.329 -1.37%
2014-09-17 0 25.50 25.50 25.60 25.30 25.60 3,691,716 94,083,396 25.485 12.51 12.51 12.55 12.41 12.55 7,527,937 12.498 1.80%
2014-09-16 0 25.05 25.00 25.10 24.95 25.55 3,127,167 78,578,726 25.128 12.28 12.26 12.31 12.24 12.53 6,376,741 12.323 -0.20%
2014-09-15 0 25.10 25.05 25.10 25.05 25.55 2,775,172 69,814,006 25.157 12.31 12.28 12.31 12.28 12.53 5,658,972 12.337 -0.99%
2014-09-12 0 25.35 25.35 25.40 25.30 25.80 4,154,743 105,879,885 25.484 12.43 12.43 12.46 12.41 12.65 8,472,115 12.497 -1.17%
2014-09-11 0 25.65 25.65 25.70 25.55 25.85 7,518,185 193,297,920 25.711 12.58 12.58 12.60 12.53 12.68 15,330,654 12.609 -0.39%
2014-09-10 0 25.75 25.70 25.80 25.50 25.90 5,210,542 134,203,074 25.756 12.63 12.60 12.65 12.51 12.70 10,625,040 12.631 -0.58%
2014-09-08 0 25.90 25.90 26.00 25.85 26.45 6,766,418 176,326,272 26.059 12.70 12.70 12.75 12.68 12.97 13,797,694 12.779 -1.15%
2014-09-05 0 26.20 26.15 26.20 26.15 26.45 3,326,464 87,449,821 26.289 12.85 12.82 12.85 12.82 12.97 6,783,136 12.892 -0.57%
2014-09-04 0 26.35 26.30 26.40 26.15 26.50 4,410,678 116,314,477 26.371 12.92 12.90 12.95 12.82 13.00 8,994,003 12.932 0.00%
2014-09-03 0 26.35 26.35 26.45 26.15 26.45 5,158,202 135,862,108 26.339 12.92 12.92 12.97 12.82 12.97 10,518,311 12.917 1.15%
2014-09-02 0 26.05 26.00 26.10 25.70 26.20 2,813,169 73,141,650 26.000 12.77 12.75 12.80 12.60 12.85 5,736,454 12.750 1.76%
2014-09-01 0 25.60 25.60 25.70 25.50 25.90 1,980,165 50,838,341 25.674 12.55 12.55 12.60 12.51 12.70 4,037,839 12.590 -0.39%
2014-08-29 0 25.70 25.60 25.75 25.45 25.95 3,348,664 85,913,411 25.656 12.60 12.55 12.63 12.48 12.73 6,828,405 12.582 -0.19%
2014-08-28 0 25.75 25.80 25.90 25.70 26.15 3,986,412 102,998,565 25.837 12.63 12.65 12.70 12.60 12.82 8,128,864 12.671 -0.39%
2014-08-27 0 25.85 25.85 25.95 25.70 26.40 2,536,296 65,868,572 25.970 12.68 12.68 12.73 12.60 12.95 5,171,870 12.736 -1.34%
2014-08-26 0 26.20 26.15 26.20 26.10 26.40 2,811,730 73,879,412 26.275 12.85 12.82 12.85 12.80 12.95 5,733,519 12.886 -0.76%
2014-08-25 0 26.40 26.30 26.45 25.90 26.60 2,363,735 62,082,183 26.264 12.95 12.90 12.97 12.70 13.04 4,819,994 12.880 1.15%
2014-08-22 0 26.10 26.00 26.05 25.90 26.30 2,113,053 55,175,578 26.112 12.80 12.75 12.77 12.70 12.90 4,308,817 12.805 0.19%
2014-08-21 0 26.05 26.05 26.15 25.90 26.20 2,979,442 77,603,023 26.046 12.77 12.77 12.82 12.70 12.85 6,075,508 12.773 -0.19%
2014-08-20 0 26.10 26.10 26.20 25.95 26.30 5,062,191 132,044,974 26.085 12.80 12.80 12.85 12.73 12.90 10,322,531 12.792 0.38%
2014-08-19 0 26.00 25.95 26.00 25.65 26.10 5,614,369 145,070,826 25.839 12.75 12.73 12.75 12.58 12.80 11,448,501 12.672 0.00%
2014-08-18 0 26.00 25.95 26.00 25.90 26.20 2,149,689 55,922,882 26.014 12.75 12.73 12.75 12.70 12.85 4,383,523 12.758 0.00%
2014-08-15 0 26.00 26.05 26.10 25.90 26.30 1,432,354 37,356,093 26.080 12.75 12.77 12.80 12.70 12.90 2,920,775 12.790 0.00%
2014-08-14 0 26.00 25.95 26.05 25.85 26.45 2,265,602 59,191,172 26.126 12.75 12.73 12.77 12.68 12.97 4,619,886 12.812 -0.76%
2014-08-13 0 26.20 26.15 26.20 26.05 26.40 4,789,129 125,579,848 26.222 12.85 12.82 12.85 12.77 12.95 9,765,719 12.859 -0.57%
2014-08-12 0 26.35 26.35 26.40 25.75 26.45 4,805,449 125,580,752 26.133 12.92 12.92 12.95 12.63 12.97 9,798,997 12.816 2.33%
2014-08-11 0 25.75 25.75 25.85 25.65 25.95 3,051,288 78,582,463 25.754 12.63 12.63 12.68 12.58 12.73 6,222,012 12.630 0.59%
2014-08-08 0 25.60 25.55 25.60 25.20 25.65 3,406,036 86,846,703 25.498 12.55 12.53 12.55 12.36 12.58 6,945,394 12.504 0.00%
2014-08-07 0 25.60 25.50 25.60 25.50 25.85 2,817,362 72,291,782 25.659 12.55 12.51 12.55 12.51 12.68 5,745,004 12.583 -0.58%
2014-08-06 0 25.75 25.70 25.75 25.55 25.95 2,668,149 68,829,738 25.797 12.63 12.60 12.63 12.53 12.73 5,440,737 12.651 -0.19%
2014-08-05 0 25.80 25.75 25.80 25.45 25.90 3,892,137 99,777,677 25.636 12.65 12.63 12.65 12.48 12.70 7,936,624 12.572 0.39%
2014-08-04 0 25.70 25.65 25.80 25.55 26.50 4,094,321 105,443,903 25.754 12.60 12.58 12.65 12.53 13.00 8,348,906 12.630 -0.58%
2014-08-01 0 25.85 25.85 25.90 25.80 26.20 4,056,229 105,374,825 25.979 12.68 12.68 12.70 12.65 12.85 8,271,231 12.740 -1.71%
2014-07-31 0 26.30 26.25 26.40 26.15 26.85 4,354,152 114,838,188 26.374 12.90 12.87 12.95 12.82 13.17 8,878,738 12.934 -0.19%
2014-07-30 0 26.35 26.25 26.35 25.70 26.35 5,688,625 148,703,433 26.140 12.92 12.87 12.92 12.60 12.92 11,599,920 12.819 2.73%
2014-07-29 0 25.65 25.60 25.70 25.10 25.75 6,158,419 156,724,239 25.449 12.58 12.55 12.60 12.31 12.63 12,557,897 12.480 -0.58%
2014-07-28 0 25.80 25.70 25.80 25.55 26.15 5,488,649 141,490,611 25.779 12.65 12.60 12.65 12.53 12.82 11,192,140 12.642 -0.77%
2014-07-25 0 26.00 26.00 26.05 25.90 26.20 5,337,074 138,884,735 26.023 12.75 12.75 12.77 12.70 12.85 10,883,057 12.762 -0.76%
2014-07-24 0 26.20 26.10 26.20 25.90 26.25 3,613,215 94,167,254 26.062 12.85 12.80 12.85 12.70 12.87 7,367,862 12.781 1.16%
2014-07-23 0 25.90 25.90 26.00 25.70 26.10 10,308,519 265,751,172 25.780 12.70 12.70 12.75 12.60 12.80 21,020,544 12.642 1.57%
2014-07-22 0 25.50 25.50 25.60 25.45 25.85 11,634,526 297,193,463 25.544 12.51 12.51 12.55 12.48 12.68 23,724,462 12.527 0.39%
2014-07-21 0 25.40 25.35 25.40 25.35 25.85 2,993,750 76,562,523 25.574 12.46 12.43 12.46 12.43 12.68 6,104,684 12.542 -1.17%
2014-07-18 0 25.70 25.65 25.75 25.45 25.80 1,497,416 38,375,952 25.628 12.60 12.58 12.63 12.48 12.65 3,053,445 12.568 -0.77%
2014-07-17 0 25.90 25.80 25.90 25.45 25.90 2,493,895 64,373,487 25.812 12.70 12.65 12.70 12.48 12.70 5,085,408 12.658 0.39%
2014-07-16 0 25.80 25.80 25.90 25.70 26.05 4,417,451 114,044,830 25.817 12.65 12.65 12.70 12.60 12.77 9,007,814 12.661 0.00%
2014-07-15 0 25.80 25.70 25.85 25.15 26.10 6,293,755 162,297,514 25.787 12.65 12.60 12.68 12.33 12.80 12,833,866 12.646 2.38%
2014-07-14 0 25.20 25.10 25.20 24.85 25.30 3,314,297 83,221,306 25.110 12.36 12.31 12.36 12.19 12.41 6,758,325 12.314 0.80%
2014-07-11 0 25.00 24.85 25.00 24.75 25.45 5,513,655 138,032,117 25.035 12.26 12.19 12.26 12.14 12.48 11,243,131 12.277 -0.79%
2014-07-10 0 25.20 25.15 25.25 25.00 25.30 1,943,430 48,887,878 25.155 12.36 12.33 12.38 12.26 12.41 3,962,932 12.336 0.20%
2014-07-09 0 25.15 25.05 25.20 25.05 25.60 4,058,393 102,101,118 25.158 12.33 12.28 12.36 12.28 12.55 8,275,643 12.338 -1.57%
2014-07-08 0 25.55 25.55 25.60 25.30 25.75 4,331,719 110,680,686 25.551 12.53 12.53 12.55 12.41 12.63 8,832,994 12.530 -0.78%
2014-07-07 0 25.75 25.65 25.80 25.50 25.90 5,432,483 139,644,458 25.705 12.63 12.58 12.65 12.51 12.70 11,077,609 12.606 0.78%
2014-07-04 0 25.55 25.55 25.60 25.05 25.80 9,495,738 242,989,151 25.589 12.53 12.53 12.55 12.28 12.65 19,363,167 12.549 2.40%
2014-07-03 0 24.95 24.90 25.00 24.65 25.10 4,206,931 104,878,077 24.930 12.24 12.21 12.26 12.09 12.31 8,578,534 12.226 1.01%
2014-07-02 0 24.70 24.65 24.80 24.30 25.00 8,232,240 203,437,337 24.712 12.11 12.09 12.16 11.92 12.26 16,786,714 12.119 2.07%
2014-06-30 0 24.20 24.15 24.35 23.95 24.75 6,095,523 148,492,064 24.361 11.87 11.84 11.94 11.75 12.14 12,429,643 11.947 -0.21%
2014-06-27 0 24.25 24.20 24.30 24.10 24.30 2,119,894 51,321,651 24.210 11.89 11.87 11.92 11.82 11.92 4,322,767 11.872 0.00%
2014-06-26 0 24.25 24.25 24.35 23.95 24.30 6,320,972 152,818,843 24.176 11.89 11.89 11.94 11.75 11.92 12,889,365 11.856 1.25%
2014-06-25 0 23.95 23.90 23.95 23.90 24.15 3,100,703 74,377,184 23.987 11.75 11.72 11.75 11.72 11.84 6,322,777 11.763 -1.03%
2014-06-24 0 24.20 24.20 24.25 23.75 24.30 5,233,058 126,420,009 24.158 11.87 11.87 11.89 11.65 11.92 10,670,953 11.847 1.47%
2014-06-23 0 23.85 23.85 23.90 23.55 24.40 8,647,260 207,955,029 24.049 11.70 11.70 11.72 11.55 11.97 17,632,999 11.794 -1.24%
2014-06-20 0 24.15 24.10 24.20 24.05 24.35 4,757,938 115,051,976 24.181 11.84 11.82 11.87 11.79 11.94 9,702,116 11.858 -0.41%
2014-06-19 0 24.25 24.20 24.30 23.80 24.45 16,164,622 392,405,709 24.276 11.89 11.87 11.92 11.67 11.99 32,961,975 11.905 -0.41%
2014-06-18 0 24.35 24.30 24.35 24.25 24.65 10,434,915 254,687,069 24.407 11.94 11.92 11.94 11.89 12.09 21,278,283 11.969 -1.02%
2014-06-17 0 24.60 24.55 24.65 24.25 24.70 11,498,204 280,637,582 24.407 12.06 12.04 12.09 11.89 12.11 23,446,482 11.969 1.44%
2014-06-16 0 24.25 24.20 24.25 24.00 24.70 14,572,856 353,851,696 24.282 11.89 11.87 11.89 11.77 12.11 29,716,137 11.908 0.41%
2014-06-13 0 24.15 24.20 24.25 23.10 24.30 25,993,197 617,379,743 23.752 11.84 11.87 11.89 11.33 11.92 53,003,844 11.648 5.23%
2014-06-12 0 22.95 22.90 23.05 22.95 23.10 35,252,396 810,162,331 22.982 11.25 11.23 11.30 11.25 11.33 71,884,675 11.270 0.00%
2014-06-11 0 22.95 22.95 23.00 22.95 23.15 14,516,201 333,743,158 22.991 11.25 11.25 11.28 11.25 11.35 29,600,609 11.275 0.00%
2014-06-10 0 22.95 22.95 23.00 22.95 23.10 9,162,127 210,735,320 23.001 11.25 11.25 11.28 11.25 11.33 18,682,887 11.280 0.00%
2014-06-09 0 22.95 22.90 22.95 22.85 23.00 6,211,848 142,477,514 22.936 11.25 11.23 11.25 11.21 11.28 12,666,846 11.248 0.88%
2014-06-06 0 22.75 22.80 22.85 22.75 23.15 6,364,983 145,959,538 22.932 11.16 11.18 11.21 11.16 11.35 12,979,110 11.246 -0.87%
2014-06-05 0 22.95 22.90 23.00 22.75 23.05 8,100,356 185,956,303 22.957 11.25 11.23 11.28 11.16 11.30 16,517,784 11.258 0.00%
2014-06-04 0 22.95 22.85 22.95 22.80 23.15 2,625,078 60,135,536 22.908 11.25 11.21 11.25 11.18 11.35 5,352,909 11.234 0.22%
2014-06-03 0 22.90 22.95 23.10 22.75 23.20 9,992,281 230,076,906 23.025 11.23 11.25 11.33 11.16 11.38 20,375,689 11.292 0.00%
2014-05-30 0 22.90 22.80 22.95 22.75 23.60 7,702,715 177,454,626 23.038 11.23 11.18 11.25 11.16 11.57 15,706,937 11.298 -1.29%
2014-05-29 0 23.20 23.25 23.30 23.15 23.90 9,330,496 220,234,081 23.604 11.38 11.40 11.43 11.35 11.72 19,026,215 11.575 -2.73%
2014-05-28 0 23.85 23.80 23.85 23.70 24.05 7,655,754 182,837,444 23.882 11.70 11.67 11.70 11.62 11.79 15,611,177 11.712 0.85%
2014-05-27 0 24.20 24.15 24.25 24.00 24.50 4,037,237 97,855,729 24.238 11.60 11.57 11.62 11.50 11.74 8,423,957 11.616 -0.62%
2014-05-26 0 24.35 24.35 24.40 24.10 24.45 2,856,843 69,412,018 24.297 11.67 11.67 11.69 11.55 11.72 5,960,988 11.644 1.25%
2014-05-23 0 24.05 24.00 24.15 23.75 24.30 5,202,854 125,123,610 24.049 11.53 11.50 11.57 11.38 11.65 10,856,092 11.526 1.48%
2014-05-22 0 23.70 23.70 23.75 23.70 24.05 5,040,373 120,049,150 23.818 11.36 11.36 11.38 11.36 11.53 10,517,065 11.415 -0.21%
2014-05-21 0 23.75 23.70 23.75 23.65 24.05 5,053,165 120,039,947 23.755 11.38 11.36 11.38 11.33 11.53 10,543,757 11.385 -1.04%
2014-05-20 0 24.00 23.95 24.00 23.90 24.15 4,243,259 101,860,867 24.005 11.50 11.48 11.50 11.45 11.57 8,853,835 11.505 0.84%
2014-05-19 0 23.80 23.75 23.80 23.70 24.00 6,162,500 146,721,474 23.809 11.41 11.38 11.41 11.36 11.50 12,858,456 11.411 -0.21%
2014-05-16 0 23.85 23.80 23.85 23.20 23.85 3,681,798 87,117,542 23.662 11.43 11.41 11.43 11.12 11.43 7,682,310 11.340 0.21%
2014-05-15 0 23.80 23.70 23.85 23.50 23.90 3,113,606 74,010,177 23.770 11.41 11.36 11.43 11.26 11.45 6,496,741 11.392 0.21%
2014-05-14 0 23.75 23.70 23.75 23.65 24.10 3,693,845 87,814,565 23.773 11.38 11.36 11.38 11.33 11.55 7,707,447 11.393 -0.63%
2014-05-13 0 23.90 23.85 23.95 23.65 24.25 3,408,787 81,344,976 23.863 11.45 11.43 11.48 11.33 11.62 7,112,655 11.437 0.42%
2014-05-12 0 23.80 23.80 23.90 23.20 24.15 6,974,797 165,635,045 23.748 11.41 11.41 11.45 11.12 11.57 14,553,366 11.381 1.93%
2014-05-09 0 23.35 23.30 23.35 23.20 23.55 5,191,713 121,164,388 23.338 11.19 11.17 11.19 11.12 11.29 10,832,846 11.185 -0.64%
2014-05-08 0 23.50 23.45 23.50 23.25 23.60 4,088,556 95,971,183 23.473 11.26 11.24 11.26 11.14 11.31 8,531,037 11.250 0.00%
2014-05-07 0 23.50 23.45 23.50 23.40 23.65 6,020,821 141,335,314 23.474 11.26 11.24 11.26 11.21 11.33 12,562,834 11.250 0.21%
2014-05-05 0 23.45 23.35 23.40 23.25 24.55 11,364,109 267,951,330 23.579 11.24 11.19 11.21 11.14 11.77 23,711,951 11.300 -3.50%
2014-05-02 0 24.30 24.30 24.35 24.25 24.50 4,716,409 114,959,702 24.374 11.65 11.65 11.67 11.62 11.74 9,841,093 11.682 0.21%
2014-04-30 0 24.25 24.15 24.35 24.05 24.65 4,780,907 116,304,842 24.327 11.62 11.57 11.67 11.53 11.81 9,975,673 11.659 -1.82%
2014-04-29 0 24.70 24.65 24.70 24.55 24.95 5,288,655 130,742,516 24.721 11.84 11.81 11.84 11.77 11.96 11,035,122 11.848 0.41%
2014-04-28 0 24.60 24.60 24.70 24.50 25.05 4,396,433 108,537,455 24.688 11.79 11.79 11.84 11.74 12.01 9,173,443 11.832 -2.38%
2014-04-25 0 25.20 25.20 25.25 25.15 25.45 1,263,807 31,904,405 25.245 12.08 12.08 12.10 12.05 12.20 2,637,015 12.099 -0.40%
2014-04-24 0 25.30 25.25 25.35 25.15 25.50 1,533,206 38,803,641 25.309 12.13 12.10 12.15 12.05 12.22 3,199,134 12.129 0.00%
2014-04-23 0 25.30 25.30 25.35 25.20 25.55 2,201,651 55,834,956 25.360 12.13 12.13 12.15 12.08 12.25 4,593,888 12.154 0.60%
2014-04-22 0 25.15 25.15 25.20 25.10 25.70 2,902,408 73,605,476 25.360 12.05 12.05 12.08 12.03 12.32 6,056,063 12.154 -1.37%
2014-04-17 0 25.50 25.50 25.55 25.45 25.90 2,232,909 57,300,381 25.662 12.22 12.22 12.25 12.20 12.41 4,659,109 12.299 -0.39%
2014-04-16 0 25.60 25.60 25.75 25.55 26.00 4,033,041 103,739,911 25.723 12.27 12.27 12.34 12.25 12.46 8,415,202 12.328 0.20%
2014-04-15 0 25.55 25.50 25.60 25.50 27.30 3,584,760 92,964,834 25.933 12.25 12.22 12.27 12.22 13.08 7,479,834 12.429 -5.55%
2014-04-14 0 27.05 27.00 27.05 26.95 27.60 2,031,230 55,190,139 27.171 12.96 12.94 12.96 12.92 13.23 4,238,293 13.022 0.93%
2014-04-11 0 26.80 26.80 26.90 26.65 27.40 8,056,763 218,267,957 27.091 12.84 12.84 12.89 12.77 13.13 16,810,959 12.984 0.56%
2014-04-10 0 26.65 26.55 26.75 25.60 26.75 4,461,621 116,815,141 26.182 12.77 12.72 12.82 12.27 12.82 9,309,462 12.548 3.09%
2014-04-09 0 25.85 25.85 25.90 25.40 26.15 3,753,317 97,255,315 25.912 12.39 12.39 12.41 12.17 12.53 7,831,539 12.418 1.77%
2014-04-08 0 25.40 25.35 25.40 25.05 25.50 4,426,911 111,708,189 25.234 12.17 12.15 12.17 12.01 12.22 9,237,037 12.094 0.59%
2014-04-07 0 25.25 25.15 25.25 24.85 25.30 6,016,293 150,991,728 25.097 12.10 12.05 12.10 11.91 12.13 12,553,386 12.028 1.00%
2014-04-04 0 25.00 25.00 25.15 25.00 26.00 6,846,122 173,791,999 25.385 11.98 11.98 12.05 11.98 12.46 14,284,878 12.166 -2.53%
2014-04-03 0 25.65 25.65 25.70 25.40 26.05 4,116,959 105,720,334 25.679 12.29 12.29 12.32 12.17 12.48 8,590,302 12.307 0.59%
2014-04-02 0 25.50 25.50 25.55 25.30 26.10 7,809,115 199,901,435 25.598 12.22 12.22 12.25 12.13 12.51 16,294,225 12.268 -0.39%
2014-04-01 0 25.60 25.55 25.60 24.85 26.15 10,723,624 270,258,863 25.202 12.27 12.25 12.27 11.91 12.53 22,375,537 12.078 -3.94%
2014-03-31 0 26.65 26.55 26.70 25.65 26.80 4,178,127 109,744,239 26.266 12.77 12.72 12.80 12.29 12.84 8,717,933 12.588 0.00%
2014-03-28 0 26.65 26.55 26.65 25.60 26.75 7,204,856 190,356,492 26.421 12.77 12.72 12.77 12.27 12.82 15,033,399 12.662 4.31%
2014-03-27 0 25.55 25.50 25.65 25.45 26.05 4,063,708 104,300,820 25.666 12.25 12.22 12.29 12.20 12.48 8,479,190 12.301 -0.78%
2014-03-26 0 25.75 25.70 25.80 25.45 26.10 4,254,159 109,955,023 25.846 12.34 12.32 12.36 12.20 12.51 8,876,579 12.387 1.58%
2014-03-25 0 25.35 25.30 25.40 24.75 25.50 4,198,736 105,538,413 25.136 12.15 12.13 12.17 11.86 12.22 8,760,935 12.046 1.81%
2014-03-24 0 24.90 24.85 25.00 24.80 25.40 4,247,549 106,162,580 24.994 11.93 11.91 11.98 11.89 12.17 8,862,787 11.978 -0.40%
2014-03-21 0 25.00 24.90 24.95 24.90 25.30 4,245,443 106,448,408 25.074 11.98 11.93 11.96 11.93 12.13 8,858,392 12.017 0.60%
2014-03-20 0 24.85 24.80 24.85 24.80 25.70 3,908,283 98,433,655 25.186 11.91 11.89 11.91 11.89 12.32 8,154,886 12.071 -3.31%
2014-03-19 0 25.70 25.65 25.75 24.85 26.30 3,821,000 98,232,978 25.709 12.32 12.29 12.34 11.91 12.60 7,972,764 12.321 3.84%
2014-03-18 0 24.75 24.70 24.75 24.65 25.90 6,957,448 173,901,153 24.995 11.86 11.84 11.86 11.81 12.41 14,517,167 11.979 -2.94%
2014-03-17 0 25.50 25.45 25.55 25.20 25.85 3,183,339 81,258,884 25.526 12.22 12.20 12.25 12.08 12.39 6,642,243 12.234 -1.35%
2014-03-14 0 25.85 25.80 25.85 25.55 26.20 3,115,352 80,364,025 25.796 12.39 12.36 12.39 12.25 12.56 6,500,384 12.363 -1.34%
2014-03-13 0 26.20 26.10 26.20 25.90 26.40 4,552,787 119,120,856 26.164 12.56 12.51 12.56 12.41 12.65 9,499,685 12.539 0.38%
2014-03-12 0 26.10 26.05 26.15 26.00 26.35 3,131,953 81,849,488 26.134 12.51 12.48 12.53 12.46 12.63 6,535,023 12.525 -1.14%
2014-03-11 0 26.40 26.35 26.45 26.15 26.95 5,890,489 156,084,539 26.498 12.65 12.63 12.68 12.53 12.92 12,290,887 12.699 -1.86%
2014-03-10 0 26.90 26.85 26.90 26.80 27.70 3,721,384 100,635,898 27.043 12.89 12.87 12.89 12.84 13.28 7,764,909 12.960 -4.10%
2014-03-07 0 28.05 28.00 28.10 27.90 28.15 2,138,706 59,906,563 28.011 13.44 13.42 13.47 13.37 13.49 4,462,549 13.424 0.72%
2014-03-06 0 27.85 27.80 27.85 27.00 28.00 4,232,503 117,517,155 27.765 13.35 13.32 13.35 12.94 13.42 8,831,392 13.307 3.34%
2014-03-05 0 26.95 27.00 27.05 26.85 27.70 4,013,483 108,847,250 27.120 12.92 12.94 12.96 12.87 13.28 8,374,393 12.998 -0.19%
2014-03-04 0 27.00 26.95 27.10 26.90 27.45 2,428,717 65,823,170 27.102 12.94 12.92 12.99 12.89 13.16 5,067,676 12.989 0.37%
2014-03-03 0 26.90 26.85 26.90 26.80 27.80 1,664,677 45,220,546 27.165 12.89 12.87 12.89 12.84 13.32 3,473,457 13.019 -2.36%
2014-02-28 0 27.55 27.45 27.60 27.35 27.85 3,546,620 97,587,280 27.516 13.20 13.16 13.23 13.11 13.35 7,400,253 13.187 0.18%
2014-02-27 0 27.50 27.50 27.60 26.45 27.60 2,465,166 67,114,593 27.225 13.18 13.18 13.23 12.68 13.23 5,143,729 13.048 3.38%
2014-02-26 0 26.60 26.55 26.60 26.15 26.80 4,168,175 110,585,984 26.531 12.75 12.72 12.75 12.53 12.84 8,697,168 12.715 2.31%
2014-02-25 0 26.00 26.05 26.20 25.85 26.95 4,331,196 114,125,574 26.350 12.46 12.48 12.56 12.39 12.92 9,037,321 12.628 -2.80%
2014-02-24 0 26.75 26.70 26.85 26.35 27.10 2,271,150 60,629,692 26.696 12.82 12.80 12.87 12.63 12.99 4,738,902 12.794 -0.74%
2014-02-21 0 26.95 26.90 27.05 26.70 27.40 1,801,302 48,680,145 27.025 12.92 12.89 12.96 12.80 13.13 3,758,533 12.952 1.13%
2014-02-20 0 26.65 26.55 26.70 26.30 27.25 1,659,079 44,132,459 26.601 12.77 12.72 12.80 12.60 13.06 3,461,776 12.749 -1.66%
2014-02-19 0 27.10 27.00 27.15 26.60 27.15 1,310,000 35,356,100 26.989 12.99 12.94 13.01 12.75 13.01 2,733,400 12.935 1.12%
2014-02-18 0 26.80 26.80 26.90 26.55 26.90 1,772,452 47,427,958 26.758 12.84 12.84 12.89 12.72 12.89 3,698,336 12.824 -0.56%
2014-02-17 0 26.95 26.90 26.95 26.90 27.30 1,195,690 32,310,001 27.022 12.92 12.89 12.92 12.89 13.08 2,494,885 12.950 -0.19%
2014-02-14 0 27.00 26.90 27.00 26.65 27.25 2,038,034 54,845,684 26.911 12.94 12.89 12.94 12.77 13.06 4,252,490 12.897 1.31%
2014-02-13 0 26.65 26.60 26.65 26.50 26.95 1,434,438 38,391,644 26.764 12.77 12.75 12.77 12.70 12.92 2,993,048 12.827 -0.56%
2014-02-12 0 26.80 26.65 26.80 25.80 26.90 2,746,146 72,919,692 26.553 12.84 12.77 12.84 12.36 12.89 5,730,012 12.726 1.32%
2014-02-11 0 26.45 26.40 26.45 26.05 26.50 1,946,265 51,231,467 26.323 12.68 12.65 12.68 12.48 12.70 4,061,008 12.615 -0.56%
2014-02-10 0 26.60 26.50 26.60 26.00 26.75 7,326,652 194,727,544 26.578 12.75 12.70 12.75 12.46 12.82 15,287,535 12.738 0.95%
2014-02-07 0 26.35 26.20 26.40 25.00 26.55 3,960,208 103,140,165 26.044 12.63 12.56 12.65 11.98 12.72 8,263,231 12.482 4.56%
2014-02-06 0 25.20 25.15 25.20 25.00 26.10 6,185,252 156,528,988 25.307 12.08 12.05 12.08 11.98 12.51 12,905,930 12.128 -1.95%
2014-02-05 0 25.70 25.60 25.75 25.50 26.15 5,173,974 132,924,837 25.691 12.32 12.27 12.34 12.22 12.53 10,795,832 12.313 0.78%
2014-02-04 0 25.50 25.45 25.65 25.35 26.10 5,942,834 152,417,343 25.647 12.22 12.20 12.29 12.15 12.51 12,400,109 12.292 -3.41%
2014-01-30 0 26.40 26.40 26.50 25.75 26.50 2,169,214 56,647,729 26.114 12.65 12.65 12.70 12.34 12.70 4,526,206 12.516 1.15%
2014-01-29 0 26.10 26.10 26.20 26.00 26.60 3,420,900 89,719,270 26.227 12.51 12.51 12.56 12.46 12.75 7,137,930 12.569 -0.57%
2014-01-28 0 26.25 26.25 26.30 26.00 26.65 3,805,008 99,786,757 26.225 12.58 12.58 12.60 12.46 12.77 7,939,396 12.569 -1.50%
2014-01-27 0 26.65 26.60 26.70 26.50 26.95 3,800,166 101,548,435 26.722 12.77 12.75 12.80 12.70 12.92 7,929,293 12.807 -2.91%
2014-01-24 0 27.45 27.35 27.45 27.25 27.90 4,801,605 132,396,168 27.573 13.16 13.11 13.16 13.06 13.37 10,018,860 13.215 -1.08%
2014-01-23 0 27.75 27.70 27.75 27.70 28.60 5,193,698 145,612,175 28.036 13.30 13.28 13.30 13.28 13.71 10,836,988 13.437 -1.94%
2014-01-22 0 28.30 28.25 28.35 27.20 28.35 4,758,405 133,773,752 28.113 13.56 13.54 13.59 13.04 13.59 9,928,721 13.473 3.10%
2014-01-21 0 27.45 27.45 27.50 27.40 27.65 1,400,343 38,549,848 27.529 13.16 13.16 13.18 13.13 13.25 2,921,907 13.193 0.00%
2014-01-20 0 27.45 27.40 27.55 27.45 27.80 2,809,746 77,456,209 27.567 13.16 13.13 13.20 13.16 13.32 5,862,717 13.212 0.00%
2014-01-17 0 27.45 27.45 27.60 26.60 27.80 5,312,413 145,718,696 27.430 13.16 13.16 13.23 12.75 13.32 11,084,694 13.146 3.00%
2014-01-16 0 26.65 26.65 26.70 26.30 26.70 2,203,268 58,606,155 26.600 12.77 12.77 12.80 12.60 12.80 4,597,262 12.748 0.38%
2014-01-15 0 26.55 26.45 26.60 26.45 26.80 3,379,049 89,910,501 26.608 12.72 12.68 12.75 12.68 12.84 7,050,605 12.752 -0.38%
2014-01-14 0 26.65 26.55 26.65 26.30 26.70 2,498,046 66,431,628 26.593 12.77 12.72 12.77 12.60 12.80 5,212,335 12.745 0.00%
2014-01-13 0 26.65 26.65 26.75 26.45 27.05 4,986,585 133,108,519 26.693 12.77 12.77 12.82 12.68 12.96 10,404,833 12.793 -0.19%
2014-01-10 0 26.70 26.60 26.65 26.50 26.75 3,717,474 99,056,221 26.646 12.80 12.75 12.77 12.70 12.82 7,756,751 12.770 0.19%
2014-01-09 0 26.65 26.55 26.65 26.45 26.85 4,397,052 117,285,828 26.674 12.77 12.72 12.77 12.68 12.87 9,174,734 12.784 -0.74%
2014-01-08 0 26.85 26.75 26.85 26.55 26.90 6,522,786 174,069,344 26.686 12.87 12.82 12.87 12.72 12.89 13,610,216 12.790 1.70%
2014-01-07 0 26.40 26.40 26.45 26.25 26.65 5,084,033 134,616,113 26.478 12.65 12.65 12.68 12.58 12.77 10,608,165 12.690 -1.12%
2014-01-06 0 26.70 26.65 26.70 26.60 27.20 3,027,925 81,324,499 26.858 12.80 12.77 12.80 12.75 13.04 6,317,962 12.872 -3.44%
2014-01-03 0 27.65 27.60 27.65 27.30 28.25 4,609,003 127,595,319 27.684 13.25 13.23 13.25 13.08 13.54 9,616,984 13.268 -1.43%
2014-01-02 0 28.05 28.00 28.05 27.90 28.30 2,709,357 76,060,971 28.073 13.44 13.42 13.44 13.37 13.56 5,653,249 13.454 -0.88%
2013-12-31 0 28.30 28.20 28.35 28.00 28.55 1,358,461 38,365,392 28.242 13.56 13.52 13.59 13.42 13.68 2,834,517 13.535 0.00%
2013-12-30 0 28.30 28.10 28.35 28.10 28.75 1,527,536 43,223,178 28.296 13.56 13.47 13.59 13.47 13.78 3,187,303 13.561 -0.53%
2013-12-27 0 28.45 28.40 28.45 28.00 28.55 772,516 21,909,832 28.362 13.63 13.61 13.63 13.42 13.68 1,611,905 13.593 1.43%
2013-12-24 0 28.05 28.05 28.15 27.75 28.20 1,058,394 29,600,576 27.967 13.44 13.44 13.49 13.30 13.52 2,208,408 13.404 0.72%
2013-12-23 0 27.85 27.80 27.90 27.60 28.30 1,632,365 45,402,004 27.814 13.35 13.32 13.37 13.23 13.56 3,406,035 13.330 0.91%
2013-12-20 0 27.60 27.45 27.65 27.35 28.65 4,752,843 132,626,573 27.905 13.23 13.16 13.25 13.11 13.73 9,917,115 13.374 -1.95%
2013-12-19 0 28.15 28.05 28.15 27.95 28.75 16,015,763 455,102,649 28.416 13.49 13.44 13.49 13.40 13.78 33,417,929 13.619 0.72%
2013-12-18 0 27.95 27.85 28.00 27.70 28.30 3,135,169 87,566,217 27.930 13.40 13.35 13.42 13.28 13.56 6,541,734 13.386 -0.71%
2013-12-17 0 28.15 28.10 28.20 27.95 28.65 2,321,965 65,391,990 28.162 13.49 13.47 13.52 13.40 13.73 4,844,931 13.497 0.36%
2013-12-16 0 28.05 28.05 28.10 27.85 28.25 3,721,411 104,310,544 28.030 13.44 13.44 13.47 13.35 13.54 7,764,965 13.433 0.18%
2013-12-13 0 28.00 27.90 28.05 27.85 28.40 3,281,166 91,918,058 28.014 13.42 13.37 13.44 13.35 13.61 6,846,366 13.426 -0.36%
2013-12-12 0 28.10 28.10 28.15 28.00 28.70 7,936,894 224,634,893 28.303 13.47 13.47 13.49 13.42 13.75 16,560,844 13.564 -2.43%
2013-12-11 0 28.80 28.75 28.85 28.65 29.30 6,788,560 195,975,521 28.868 13.80 13.78 13.83 13.73 14.04 14,164,771 13.835 -0.69%
2013-12-10 0 29.00 29.10 29.20 28.30 29.35 10,179,208 294,637,417 28.945 13.90 13.95 13.99 13.56 14.07 21,239,578 13.872 0.69%
2013-12-09 0 28.80 28.75 28.85 27.65 28.95 9,709,451 275,187,453 28.342 13.80 13.78 13.83 13.25 13.87 20,259,399 13.583 5.49%
2013-12-06 0 27.30 27.30 27.35 27.05 27.75 12,598,225 345,787,715 27.447 13.08 13.08 13.11 12.96 13.30 26,287,014 13.154 -0.18%
2013-12-05 0 27.35 27.35 27.40 27.25 27.80 13,879,777 380,106,966 27.386 13.11 13.11 13.13 13.06 13.32 28,961,055 13.125 -0.73%
2013-12-04 0 27.55 27.60 27.65 27.50 28.00 5,927,134 164,307,013 27.721 13.20 13.23 13.25 13.18 13.42 12,367,350 13.286 -2.30%
2013-12-03 0 28.20 28.15 28.25 28.15 28.55 2,796,496 79,024,477 28.258 13.52 13.49 13.54 13.49 13.68 5,835,070 13.543 -0.35%
2013-12-02 0 28.30 28.30 28.35 28.15 28.90 4,461,680 126,702,752 28.398 13.56 13.56 13.59 13.49 13.85 9,309,585 13.610 -1.74%
2013-11-29 0 28.80 28.70 28.85 28.55 28.90 3,513,009 100,773,044 28.686 13.80 13.75 13.83 13.68 13.85 7,330,121 13.748 1.23%
2013-11-28 0 28.45 28.35 28.50 28.20 28.80 3,065,843 87,490,504 28.537 13.63 13.59 13.66 13.52 13.80 6,397,080 13.677 -1.56%
2013-11-27 0 28.90 28.80 28.90 28.70 29.10 3,547,934 102,494,249 28.888 13.85 13.80 13.85 13.75 13.95 7,402,994 13.845 -1.20%
2013-11-26 0 29.25 29.15 29.35 28.95 29.35 4,063,766 118,550,144 29.172 14.02 13.97 14.07 13.87 14.07 8,479,311 13.981 0.34%
2013-11-25 0 29.15 29.15 29.25 29.05 29.45 2,022,849 59,099,303 29.216 13.97 13.97 14.02 13.92 14.11 4,220,806 14.002 0.52%
2013-11-22 0 29.00 28.95 29.00 28.90 29.80 3,010,953 87,701,561 29.128 13.90 13.87 13.90 13.85 14.28 6,282,549 13.960 -0.17%
2013-11-21 0 29.05 29.00 29.10 28.75 29.50 3,472,533 101,393,530 29.199 13.92 13.90 13.95 13.78 14.14 7,245,665 13.994 0.35%
2013-11-20 0 28.95 28.90 28.95 28.90 29.80 3,036,745 88,793,842 29.240 13.87 13.85 13.87 13.85 14.28 6,336,365 14.013 -1.53%
2013-11-19 0 29.40 29.30 29.50 28.60 29.60 4,246,064 124,645,432 29.356 14.09 14.04 14.14 13.71 14.19 8,859,688 14.069 1.03%
2013-11-18 0 29.10 29.05 29.15 28.25 29.20 13,117,556 378,460,244 28.851 13.95 13.92 13.97 13.54 13.99 27,370,632 13.827 2.28%
2013-11-15 0 28.45 28.45 28.50 27.30 28.50 6,595,106 184,895,312 28.035 13.63 13.63 13.66 13.08 13.66 13,761,117 13.436 4.98%
2013-11-14 0 27.10 27.00 27.15 26.60 27.15 1,960,954 52,801,905 26.927 12.99 12.94 13.01 12.75 13.01 4,091,658 12.905 2.07%
2013-11-13 0 26.55 26.55 26.65 26.50 27.10 4,207,048 113,104,107 26.884 12.72 12.72 12.77 12.70 12.99 8,778,279 12.885 -2.21%
2013-11-12 0 27.15 27.10 27.25 27.10 27.80 3,973,447 108,494,707 27.305 13.01 12.99 13.06 12.99 13.32 8,290,855 13.086 -3.38%
2013-11-11 0 28.10 27.95 28.10 27.00 28.25 4,439,367 122,742,906 27.649 13.47 13.40 13.47 12.94 13.54 9,263,027 13.251 3.50%
2013-11-08 0 27.15 27.10 27.25 26.85 27.30 2,066,469 56,012,148 27.105 13.01 12.99 13.06 12.87 13.08 4,311,822 12.990 -0.91%
2013-11-07 0 27.40 27.35 27.45 27.30 27.75 1,984,203 54,666,552 27.551 13.13 13.11 13.16 13.08 13.30 4,140,168 13.204 -0.36%
2013-11-06 0 27.50 27.45 27.55 27.00 27.55 2,844,292 77,613,250 27.287 13.18 13.16 13.20 12.94 13.20 5,934,800 13.078 0.18%
2013-11-05 0 27.45 27.40 27.50 27.30 28.25 2,613,315 71,768,651 27.463 13.16 13.13 13.18 13.08 13.54 5,452,851 13.162 -1.61%
2013-11-04 0 27.90 27.85 28.00 27.65 28.00 1,814,780 50,523,050 27.840 13.37 13.35 13.42 13.25 13.42 3,786,656 13.342 0.90%
2013-11-01 0 27.65 27.55 27.65 27.20 27.65 2,133,726 58,498,007 27.416 13.25 13.20 13.25 13.04 13.25 4,452,158 13.139 0.55%
2013-10-31 0 27.50 27.40 27.50 27.30 28.10 6,100,657 168,840,472 27.676 13.18 13.13 13.18 13.08 13.47 12,729,417 13.264 -2.31%
2013-10-30 0 28.15 28.10 28.15 27.30 28.20 3,378,200 94,140,066 27.867 13.49 13.47 13.49 13.08 13.52 7,048,833 13.355 1.44%
2013-10-29 0 27.75 27.70 27.75 27.30 28.00 6,596,687 183,773,378 27.858 13.30 13.28 13.30 13.08 13.42 13,764,415 13.351 0.54%
2013-10-28 0 27.60 27.55 27.70 27.10 27.70 2,842,118 78,144,809 27.495 13.23 13.20 13.28 12.99 13.28 5,930,264 13.177 0.55%
2013-10-25 0 27.45 27.40 27.45 26.90 27.60 2,380,927 65,059,234 27.325 13.16 13.13 13.16 12.89 13.23 4,967,959 13.096 1.48%
2013-10-24 0 27.05 27.00 27.10 26.90 27.60 2,966,615 80,656,374 27.188 12.96 12.94 12.99 12.89 13.23 6,190,035 13.030 -1.10%
2013-10-23 0 27.35 27.25 27.30 27.20 28.65 4,524,772 125,868,560 27.818 13.11 13.06 13.08 13.04 13.73 9,441,230 13.332 -3.70%
2013-10-22 0 28.40 28.30 28.35 28.30 28.95 2,499,772 71,331,222 28.535 13.61 13.56 13.59 13.56 13.87 5,215,936 13.676 -1.56%
2013-10-21 0 28.85 28.75 28.90 28.00 28.95 4,935,642 141,614,777 28.692 13.83 13.78 13.85 13.42 13.87 10,298,537 13.751 3.04%
2013-10-18 0 28.00 28.00 28.10 27.60 28.10 6,794,335 189,258,291 27.855 13.42 13.42 13.47 13.23 13.47 14,176,821 13.350 0.72%
2013-10-17 0 27.80 27.75 27.80 27.75 28.95 7,314,221 206,917,355 28.290 13.32 13.30 13.32 13.30 13.87 15,261,597 13.558 -3.47%
2013-10-16 0 28.80 28.75 28.85 28.60 29.60 4,331,075 125,879,851 29.064 13.80 13.78 13.83 13.71 14.19 9,037,069 13.929 -2.70%
2013-10-15 0 29.60 29.55 29.60 29.50 29.80 2,831,206 83,912,547 29.638 14.19 14.16 14.19 14.14 14.28 5,907,495 14.204 -0.17%
2013-10-11 0 29.65 29.60 29.75 29.50 30.00 2,607,307 77,388,178 29.681 14.21 14.19 14.26 14.14 14.38 5,440,315 14.225 -0.34%
2013-10-10 0 29.75 29.70 29.75 28.95 29.80 3,408,668 100,097,962 29.366 14.26 14.23 14.26 13.87 14.28 7,112,407 14.074 1.88%
2013-10-09 0 29.20 29.15 29.25 29.05 29.35 1,558,374 45,442,631 29.160 13.99 13.97 14.02 13.92 14.07 3,251,648 13.975 -1.52%
2013-10-08 0 29.65 29.60 29.70 28.90 29.70 1,766,419 51,746,240 29.294 14.21 14.19 14.23 13.85 14.23 3,685,748 14.040 1.37%
2013-10-07 0 29.25 29.10 29.25 28.75 29.80 3,314,787 96,890,796 29.230 14.02 13.95 14.02 13.78 14.28 6,916,518 14.009 -0.85%
2013-10-04 0 29.50 29.40 29.50 28.80 29.50 4,153,691 121,527,234 29.258 14.14 14.09 14.14 13.80 14.14 8,666,946 14.022 0.51%
2013-10-03 0 29.35 29.30 29.35 28.40 29.35 3,789,404 109,712,058 28.952 14.07 14.04 14.07 13.61 14.07 7,906,837 13.876 3.16%
2013-10-02 0 28.45 28.35 28.50 28.30 29.10 2,645,121 75,391,224 28.502 13.63 13.59 13.66 13.56 13.95 5,519,217 13.660 0.89%
2013-09-30 0 28.20 28.15 28.30 27.80 29.05 4,702,043 132,723,452 28.227 13.52 13.49 13.56 13.32 13.92 9,811,118 13.528 -2.93%
2013-09-27 0 29.05 29.00 29.05 28.75 29.20 6,376,445 185,061,701 29.023 13.92 13.90 13.92 13.78 13.99 13,304,866 13.909 0.00%
2013-09-26 0 29.05 28.95 29.10 28.50 29.40 7,780,756 227,066,873 29.183 13.92 13.87 13.95 13.66 14.09 16,235,052 13.986 0.87%
2013-09-25 0 28.80 28.75 28.80 28.05 29.35 9,116,320 262,980,827 28.847 13.80 13.78 13.80 13.44 14.07 19,021,793 13.825 4.42%
2013-09-24 0 27.80 27.75 27.85 27.05 28.50 4,426,496 122,208,688 27.608 13.22 13.19 13.24 12.86 13.55 9,309,846 13.127 -0.89%
2013-09-23 0 28.05 27.90 28.20 27.70 28.75 4,322,688 121,163,695 28.030 13.34 13.27 13.41 13.17 13.67 9,091,516 13.327 -1.23%
2013-09-19 0 28.40 28.35 28.50 27.30 28.65 7,114,561 200,456,375 28.176 13.50 13.48 13.55 12.98 13.62 14,963,409 13.396 6.17%
2013-09-18 0 26.75 26.75 26.80 26.60 28.00 2,981,869 80,657,279 27.049 12.72 12.72 12.74 12.65 13.31 6,271,494 12.861 -2.73%
2013-09-17 0 27.50 27.40 27.50 27.40 27.90 1,773,809 48,945,567 27.593 13.08 13.03 13.08 13.03 13.27 3,730,691 13.120 -1.43%
2013-09-16 0 27.90 27.85 27.90 27.45 28.05 2,989,719 83,342,366 27.876 13.27 13.24 13.27 13.05 13.34 6,288,004 13.254 2.95%
2013-09-13 0 27.10 27.00 27.10 26.75 27.30 2,455,163 66,288,854 27.000 12.89 12.84 12.89 12.72 12.98 5,163,721 12.837 -0.55%
2013-09-12 0 27.25 27.15 27.25 26.95 27.60 3,053,564 83,132,854 27.225 12.96 12.91 12.96 12.81 13.12 6,422,283 12.944 -1.27%
2013-09-11 0 27.60 27.45 27.60 27.20 28.25 3,886,903 106,722,649 27.457 13.12 13.05 13.12 12.93 13.43 8,174,969 13.055 -1.43%
2013-09-10 0 28.00 27.85 28.00 27.15 28.00 6,875,385 190,508,424 27.709 13.31 13.24 13.31 12.91 13.31 14,460,371 13.175 2.94%
2013-09-09 0 27.20 27.10 27.25 26.85 27.45 4,860,352 131,895,360 27.137 12.93 12.89 12.96 12.77 13.05 10,222,336 12.903 0.93%
2013-09-06 0 26.95 26.95 27.05 26.85 27.30 6,242,443 169,264,356 27.115 12.81 12.81 12.86 12.77 12.98 13,129,162 12.892 -1.64%
2013-09-05 0 27.40 27.40 27.50 26.60 27.60 5,363,854 145,846,364 27.191 13.03 13.03 13.08 12.65 13.12 11,281,306 12.928 3.20%
2013-09-04 0 26.55 26.55 26.70 25.85 27.10 5,999,608 159,232,067 26.540 12.62 12.62 12.69 12.29 12.89 12,618,429 12.619 0.76%
2013-09-03 0 26.35 26.35 26.45 26.20 26.80 3,197,165 84,625,954 26.469 12.53 12.53 12.58 12.46 12.74 6,724,306 12.585 -1.13%
2013-09-02 0 26.65 26.60 26.70 26.20 26.90 5,399,723 142,813,392 26.448 12.67 12.65 12.69 12.46 12.79 11,356,746 12.575 1.72%
2013-08-30 0 26.20 25.95 26.20 25.15 26.45 15,854,079 411,461,058 25.953 12.46 12.34 12.46 11.96 12.58 33,344,441 12.340 2.95%
2013-08-29 0 25.45 25.50 25.55 23.20 25.60 12,664,119 313,714,822 24.772 12.10 12.12 12.15 11.03 12.17 26,635,289 11.778 9.70%
2013-08-28 0 23.20 23.20 23.30 22.85 23.50 2,909,958 67,374,708 23.153 11.03 11.03 11.08 10.86 11.17 6,120,250 11.008 -2.73%
2013-08-27 0 23.85 23.75 23.85 23.60 24.05 3,117,307 74,410,110 23.870 11.34 11.29 11.34 11.22 11.43 6,556,348 11.349 -0.42%
2013-08-26 0 23.95 23.90 24.00 23.35 24.10 2,801,611 66,994,919 23.913 11.39 11.36 11.41 11.10 11.46 5,892,373 11.370 1.91%
2013-08-23 0 23.50 23.35 23.50 23.25 23.75 1,683,226 39,440,197 23.431 11.17 11.10 11.17 11.05 11.29 3,540,176 11.141 0.00%
2013-08-22 0 23.50 23.45 23.55 23.00 23.60 3,622,059 84,674,542 23.377 11.17 11.15 11.20 10.94 11.22 7,617,947 11.115 1.51%
2013-08-21 0 23.15 23.10 23.15 23.10 23.90 11,233,643 262,515,691 23.369 11.01 10.98 11.01 10.98 11.36 23,626,699 11.111 -2.11%
2013-08-20 0 23.65 23.55 23.65 23.50 24.05 2,498,569 59,385,725 23.768 11.24 11.20 11.24 11.17 11.43 5,255,013 11.301 -1.05%
2013-08-19 0 23.90 23.85 23.95 23.80 24.00 1,270,154 30,363,680 23.906 11.36 11.34 11.39 11.32 11.41 2,671,399 11.366 -0.42%
2013-08-16 0 24.00 23.90 24.00 23.55 24.00 1,974,870 46,983,675 23.791 11.41 11.36 11.41 11.20 11.41 4,153,564 11.312 -0.21%
2013-08-15 0 24.05 24.00 24.05 23.85 24.15 5,212,288 125,169,714 24.014 11.43 11.41 11.43 11.34 11.48 10,962,531 11.418 0.00%
2013-08-13 0 24.05 24.00 24.05 23.80 24.20 4,627,736 111,140,821 24.016 11.43 11.41 11.43 11.32 11.51 9,733,096 11.419 0.21%
2013-08-12 0 24.00 23.95 24.00 23.40 24.05 7,654,691 182,679,127 23.865 11.41 11.39 11.41 11.13 11.43 16,099,415 11.347 0.84%
2013-08-09 0 23.80 23.80 23.85 23.40 23.85 3,073,277 72,693,470 23.653 11.32 11.32 11.34 11.13 11.34 6,463,744 11.246 0.85%
2013-08-08 0 23.60 23.55 23.60 23.30 23.65 1,787,084 42,087,315 23.551 11.22 11.20 11.22 11.08 11.24 3,758,611 11.198 1.72%
2013-08-07 0 23.20 23.15 23.25 23.15 23.65 2,997,816 70,147,250 23.399 11.03 11.01 11.05 11.01 11.24 6,305,034 11.126 -2.32%
2013-08-06 0 23.75 23.70 23.75 23.60 24.05 3,621,273 86,145,795 23.789 11.29 11.27 11.29 11.22 11.43 7,616,294 11.311 -1.45%
2013-08-05 0 24.10 24.10 24.15 24.00 24.55 5,495,865 134,312,761 24.439 11.46 11.46 11.48 11.41 11.67 11,558,953 11.620 -1.63%
2013-08-02 0 24.50 24.45 24.50 24.40 24.80 4,470,909 109,664,497 24.528 11.65 11.63 11.65 11.60 11.79 9,403,256 11.662 -0.20%
2013-08-01 0 24.55 24.50 24.55 24.35 24.80 3,771,573 92,030,056 24.401 11.67 11.65 11.67 11.58 11.79 7,932,406 11.602 1.24%
2013-07-31 0 24.25 24.25 24.40 24.00 24.45 3,613,956 87,703,649 24.268 11.53 11.53 11.60 11.41 11.63 7,600,905 11.539 1.04%
2013-07-30 0 24.00 23.95 24.00 23.95 24.65 2,498,161 60,589,660 24.254 11.41 11.39 11.41 11.39 11.72 5,254,155 11.532 -1.84%
2013-07-29 0 24.45 24.45 24.60 24.15 24.60 2,569,061 62,704,733 24.408 11.63 11.63 11.70 11.48 11.70 5,403,272 11.605 0.41%
2013-07-26 0 24.35 24.35 24.45 24.25 25.20 3,305,684 81,420,978 24.631 11.58 11.58 11.63 11.53 11.98 6,952,544 11.711 -1.22%
2013-07-25 0 24.65 24.55 24.70 24.45 24.80 2,211,901 54,491,875 24.636 11.72 11.67 11.74 11.63 11.79 4,652,090 11.713 0.20%
2013-07-24 0 24.60 24.55 24.65 24.10 24.70 4,136,121 100,789,203 24.368 11.70 11.67 11.72 11.46 11.74 8,699,127 11.586 1.23%
2013-07-23 0 24.30 24.25 24.30 23.40 24.45 3,085,212 74,374,712 24.107 11.55 11.53 11.55 11.13 11.63 6,488,846 11.462 4.29%
2013-07-22 0 23.30 23.25 23.35 23.10 23.75 1,415,840 32,942,936 23.267 11.08 11.05 11.10 10.98 11.29 2,977,807 11.063 -0.85%
2013-07-19 0 23.50 23.35 23.50 22.95 23.60 2,066,330 48,124,810 23.290 11.17 11.10 11.17 10.91 11.22 4,345,924 11.074 0.86%
2013-07-18 0 23.30 23.20 23.35 23.15 23.40 1,842,529 42,873,845 23.269 11.08 11.03 11.10 11.01 11.13 3,875,224 11.064 -0.43%
2013-07-17 0 23.40 23.40 23.50 23.30 23.75 2,230,749 52,305,518 23.448 11.13 11.13 11.17 11.08 11.29 4,691,731 11.148 -0.21%
2013-07-16 0 23.45 23.35 23.50 23.20 23.70 2,344,752 54,755,730 23.352 11.15 11.10 11.17 11.03 11.27 4,931,503 11.103 -0.85%
2013-07-15 0 23.65 23.50 23.60 23.35 23.80 1,056,867 24,945,411 23.603 11.24 11.17 11.22 11.10 11.32 2,222,812 11.222 0.00%
2013-07-12 0 23.65 23.60 23.65 23.35 23.90 2,361,017 55,758,615 23.616 11.24 11.22 11.24 11.10 11.36 4,965,712 11.229 -0.21%
2013-07-11 0 23.70 23.70 23.75 22.85 23.80 2,614,509 61,153,503 23.390 11.27 11.27 11.29 10.86 11.32 5,498,859 11.121 4.64%
2013-07-10 0 22.65 22.55 22.70 22.15 23.00 2,141,913 48,273,459 22.538 10.77 10.72 10.79 10.53 10.94 4,504,891 10.716 -0.88%
2013-07-09 0 22.85 22.80 22.90 22.70 23.20 1,639,663 37,510,907 22.877 10.86 10.84 10.89 10.79 11.03 3,448,554 10.877 -0.44%
2013-07-08 0 22.95 22.90 22.95 22.40 23.25 2,558,108 58,384,476 22.823 10.91 10.89 10.91 10.65 11.05 5,380,236 10.852 -0.86%
2013-07-05 0 23.15 23.00 23.20 22.85 23.50 1,878,897 43,392,081 23.094 11.01 10.94 11.03 10.86 11.17 3,951,713 10.981 -0.86%
2013-07-04 0 23.35 23.30 23.40 22.95 23.80 2,656,569 61,514,179 23.155 11.10 11.08 11.13 10.91 11.32 5,587,320 11.010 2.41%
2013-07-03 0 22.80 22.75 22.85 22.75 23.35 1,854,757 42,617,345 22.977 10.84 10.82 10.86 10.82 11.10 3,900,942 10.925 -2.77%
2013-07-02 0 23.45 23.45 23.60 23.40 24.00 3,746,445 88,779,747 23.697 11.15 11.15 11.22 11.13 11.41 7,879,557 11.267 -2.90%
2013-06-28 0 24.15 24.10 24.15 23.20 24.25 4,786,000 114,022,892 23.824 11.48 11.46 11.48 11.03 11.53 10,065,958 11.328 4.09%
2013-06-27 0 23.20 23.20 23.25 22.55 23.70 4,636,471 107,410,884 23.167 11.03 11.03 11.05 10.72 11.27 9,751,467 11.015 2.43%
2013-06-26 0 22.65 22.60 22.70 21.45 22.85 6,860,346 151,476,614 22.080 10.77 10.75 10.79 10.20 10.86 14,428,741 10.498 5.84%
2013-06-25 0 21.40 21.30 21.55 20.50 22.00 5,486,517 117,163,594 21.355 10.17 10.13 10.25 9.747 10.46 11,539,292 10.153 -2.06%
2013-06-24 0 21.85 21.75 21.80 21.65 22.30 3,414,243 74,811,980 21.912 10.39 10.34 10.37 10.29 10.60 7,180,867 10.418 -2.89%
2013-06-21 0 22.50 22.40 22.55 22.35 23.00 3,843,267 86,628,731 22.540 10.70 10.65 10.72 10.63 10.94 8,083,194 10.717 -3.10%
2013-06-20 0 23.70 23.65 23.80 23.25 23.90 3,588,930 84,910,120 23.659 11.04 11.02 11.09 10.83 11.13 7,704,306 11.021 0.42%
2013-06-19 0 23.60 23.60 23.65 23.35 24.20 3,320,425 78,674,657 23.694 10.99 10.99 11.02 10.88 11.27 7,127,910 11.038 -1.67%
2013-06-18 0 24.00 23.95 24.00 23.85 24.65 3,698,617 88,781,220 24.004 11.18 11.16 11.18 11.11 11.48 7,939,770 11.182 0.21%
2013-06-17 0 23.95 23.95 24.00 23.80 24.10 1,893,184 45,429,708 23.996 11.16 11.16 11.18 11.09 11.23 4,064,072 11.178 0.21%
2013-06-14 0 23.90 23.75 23.90 23.25 24.50 3,658,671 87,807,003 24.000 11.13 11.06 11.13 10.83 11.41 7,854,018 11.180 0.63%
2013-06-13 0 23.75 23.70 23.80 23.50 24.25 4,513,309 107,279,881 23.770 11.06 11.04 11.09 10.95 11.30 9,688,658 11.073 -2.66%
2013-06-11 0 24.40 24.35 24.40 24.30 24.65 1,540,618 37,671,404 24.452 11.37 11.34 11.37 11.32 11.48 3,307,223 11.391 -2.01%
2013-06-10 0 24.90 24.80 24.95 24.65 25.10 1,866,000 46,325,926 24.826 11.60 11.55 11.62 11.48 11.69 4,005,716 11.565 -0.40%
2013-06-07 0 25.00 24.95 25.00 24.90 25.45 2,702,824 67,727,945 25.058 11.65 11.62 11.65 11.60 11.86 5,802,115 11.673 0.40%
2013-06-06 0 24.90 24.90 25.00 24.70 25.30 2,766,226 69,190,894 25.013 11.60 11.60 11.65 11.51 11.79 5,938,219 11.652 -0.99%
2013-06-05 0 25.15 25.10 25.20 24.80 25.20 3,137,758 78,473,186 25.009 11.72 11.69 11.74 11.55 11.74 6,735,782 11.650 0.40%
2013-06-04 0 25.05 25.00 25.10 25.00 25.50 1,840,577 46,279,050 25.144 11.67 11.65 11.69 11.65 11.88 3,951,141 11.713 -1.18%
2013-06-03 0 25.35 25.25 25.35 25.10 25.75 2,352,528 59,917,830 25.470 11.81 11.76 11.81 11.69 12.00 5,050,139 11.865 -1.74%
2013-05-31 0 25.80 25.80 25.85 25.70 26.45 4,493,307 116,170,657 25.854 12.02 12.02 12.04 11.97 12.32 9,645,720 12.044 -0.77%
2013-05-30 0 26.00 26.00 26.05 25.75 26.25 2,948,288 76,585,251 25.976 12.11 12.11 12.13 12.00 12.23 6,329,049 12.101 0.00%
2013-05-29 0 26.00 26.00 26.10 25.90 26.20 4,937,414 128,553,782 26.037 12.11 12.11 12.16 12.07 12.20 10,599,078 12.129 1.56%
2013-05-28 0 25.60 25.50 25.60 25.10 25.65 1,359,962 34,675,466 25.497 11.93 11.88 11.93 11.69 11.95 2,919,412 11.878 1.79%
2013-05-27 0 25.15 25.05 25.15 24.70 25.15 1,384,418 34,593,903 24.988 11.72 11.67 11.72 11.51 11.72 2,971,911 11.640 0.60%
2013-05-24 0 25.00 25.00 25.05 24.85 25.20 3,672,067 91,964,830 25.044 11.65 11.65 11.67 11.58 11.74 7,882,775 11.667 0.20%
2013-05-23 0 24.95 24.85 24.95 24.80 25.70 4,365,083 109,232,468 25.024 11.62 11.58 11.62 11.55 11.97 9,370,463 11.657 -1.96%
2013-05-22 0 25.45 25.35 25.55 25.15 26.35 2,608,870 66,534,992 25.503 11.86 11.81 11.90 11.72 12.27 5,600,425 11.880 -1.93%
2013-05-21 0 25.95 25.90 26.00 25.45 26.35 1,977,728 51,425,832 26.002 12.09 12.07 12.11 11.86 12.27 4,245,561 12.113 0.58%
2013-05-20 0 25.80 25.75 25.80 25.30 25.85 3,523,099 90,413,381 25.663 12.02 12.00 12.02 11.79 12.04 7,562,988 11.955 2.38%
2013-05-16 0 25.20 25.10 25.20 24.85 25.25 2,179,997 54,773,343 25.125 11.74 11.69 11.74 11.58 11.76 4,679,769 11.704 0.20%
2013-05-15 0 25.15 25.05 25.15 24.90 25.45 1,467,347 36,798,071 25.078 11.72 11.67 11.72 11.60 11.86 3,149,934 11.682 0.20%
2013-05-14 0 25.10 25.10 25.15 24.90 25.25 1,936,080 48,461,540 25.031 11.69 11.69 11.72 11.60 11.76 4,156,156 11.660 -0.20%
2013-05-13 0 25.15 25.05 25.20 24.95 25.60 3,099,069 78,139,158 25.214 11.72 11.67 11.74 11.62 11.93 6,652,729 11.745 0.60%
2013-05-10 0 25.00 25.00 25.05 24.70 25.25 1,482,059 36,964,704 24.941 11.65 11.65 11.67 11.51 11.76 3,181,516 11.619 -0.20%
2013-05-09 0 25.05 25.05 25.10 24.80 25.25 2,159,330 53,992,742 25.004 11.67 11.67 11.69 11.55 11.76 4,635,404 11.648 0.20%
2013-05-08 0 25.00 24.90 25.05 24.50 25.20 8,496,501 210,657,665 24.793 11.65 11.60 11.67 11.41 11.74 18,239,321 11.550 2.67%
2013-05-07 0 24.35 24.35 24.40 24.10 24.60 3,742,901 91,257,236 24.381 11.34 11.34 11.37 11.23 11.46 8,034,834 11.358 0.41%
2013-05-06 0 24.25 24.20 24.25 24.10 24.45 2,740,692 66,553,889 24.284 11.30 11.27 11.30 11.23 11.39 5,883,406 11.312 1.04%
2013-05-03 0 24.00 23.95 24.00 23.95 24.40 2,092,958 50,523,975 24.140 11.18 11.16 11.18 11.16 11.37 4,492,924 11.245 0.21%
2013-05-02 0 23.95 23.95 24.00 23.65 24.00 2,794,352 66,787,651 23.901 11.16 11.16 11.18 11.02 11.18 5,998,597 11.134 -2.44%
2013-04-30 0 24.55 24.45 24.55 24.35 24.55 2,896,119 70,893,686 24.479 11.44 11.39 11.44 11.34 11.44 6,217,059 11.403 1.03%
2013-04-29 0 24.30 24.30 24.35 24.25 25.10 2,529,000 61,898,100 24.475 11.32 11.32 11.34 11.30 11.69 5,428,969 11.401 -2.61%
2013-04-26 0 24.95 24.90 25.00 24.60 25.05 3,678,296 91,472,325 24.868 11.62 11.60 11.65 11.46 11.67 7,896,147 11.584 1.63%
2013-04-25 0 24.55 24.50 24.55 24.30 24.65 3,271,387 80,203,892 24.517 11.44 11.41 11.44 11.32 11.48 7,022,641 11.421 0.82%
2013-04-24 0 24.35 24.25 24.40 24.15 24.50 2,713,708 66,078,097 24.350 11.34 11.30 11.37 11.25 11.41 5,825,479 11.343 1.25%
2013-04-23 0 24.05 24.00 24.15 24.00 24.95 2,365,025 57,269,585 24.215 11.20 11.18 11.25 11.18 11.62 5,076,966 11.280 -3.41%
2013-04-22 0 24.90 24.85 24.95 24.75 25.25 2,764,276 69,013,948 24.966 11.60 11.58 11.62 11.53 11.76 5,934,033 11.630 0.20%
2013-04-19 0 24.85 24.85 24.90 24.25 24.90 1,517,987 37,356,645 24.609 11.58 11.58 11.60 11.30 11.60 3,258,642 11.464 1.64%
2013-04-18 0 24.45 24.40 24.60 24.15 24.60 2,706,992 65,974,865 24.372 11.39 11.37 11.46 11.25 11.46 5,811,062 11.353 0.20%
2013-04-17 0 24.40 24.35 24.45 23.85 24.45 3,327,921 80,466,614 24.179 11.37 11.34 11.39 11.11 11.39 7,144,002 11.264 2.09%
2013-04-16 0 23.90 23.80 24.00 23.80 24.35 2,808,244 67,412,677 24.005 11.13 11.09 11.18 11.09 11.34 6,028,419 11.182 -3.63%
2013-04-15 0 24.80 24.65 24.85 24.10 24.90 3,761,317 92,549,202 24.606 11.55 11.48 11.58 11.23 11.60 8,074,367 11.462 0.61%
2013-04-12 0 24.65 24.55 24.70 24.50 25.35 2,638,482 65,469,383 24.813 11.48 11.44 11.51 11.41 11.81 5,663,993 11.559 -0.40%
2013-04-11 0 24.75 24.60 24.75 24.45 25.10 2,926,991 72,248,126 24.683 11.53 11.46 11.53 11.39 11.69 6,283,331 11.498 0.20%
2013-04-10 0 24.70 24.55 24.65 24.45 25.20 5,231,570 129,386,734 24.732 11.51 11.44 11.48 11.39 11.74 11,230,539 11.521 1.65%
2013-04-09 0 24.30 24.25 24.30 24.05 24.70 2,974,993 72,240,327 24.283 11.32 11.30 11.32 11.20 11.51 6,386,376 11.312 0.21%
2013-04-08 0 24.25 24.20 24.25 23.95 24.55 2,796,919 67,752,307 24.224 11.30 11.27 11.30 11.16 11.44 6,004,107 11.284 1.89%
2013-04-05 0 23.80 23.80 23.85 23.80 25.20 3,803,867 92,296,183 24.264 11.09 11.09 11.11 11.09 11.74 8,165,709 11.303 -4.99%
2013-04-03 0 25.05 25.00 25.10 24.95 25.20 2,499,943 62,687,240 25.075 11.67 11.65 11.69 11.62 11.74 5,366,593 11.681 0.80%
2013-04-02 0 24.85 24.80 24.85 24.55 25.45 6,847,277 171,409,005 25.033 11.58 11.55 11.58 11.44 11.86 14,698,955 11.661 -2.36%
2013-03-28 0 25.45 25.40 25.50 25.15 26.75 5,990,177 154,134,084 25.731 11.86 11.83 11.88 11.72 12.46 12,859,030 11.986 -4.32%
2013-03-27 0 26.60 26.45 26.60 26.25 26.75 1,946,746 51,567,930 26.489 12.39 12.32 12.39 12.23 12.46 4,179,053 12.340 0.38%
2013-03-26 0 26.50 26.50 26.60 26.40 27.00 1,810,262 48,229,243 26.642 12.34 12.34 12.39 12.30 12.58 3,886,064 12.411 -0.93%
2013-03-25 0 26.75 26.70 26.75 26.45 27.25 1,306,077 34,886,829 26.711 12.46 12.44 12.46 12.32 12.69 2,803,737 12.443 -0.74%
2013-03-22 0 26.95 26.90 27.00 26.45 27.25 2,078,474 55,885,620 26.888 12.55 12.53 12.58 12.32 12.69 4,461,831 12.525 1.13%
2013-03-21 0 26.65 26.65 26.70 26.55 26.95 1,337,371 35,674,705 26.675 12.41 12.41 12.44 12.37 12.55 2,870,916 12.426 0.57%
2013-03-20 0 26.50 26.45 26.50 26.25 26.75 2,510,790 66,312,904 26.411 12.34 12.32 12.34 12.23 12.46 5,389,878 12.303 0.38%
2013-03-19 0 26.40 26.40 26.45 26.30 27.30 2,747,223 73,126,645 26.618 12.30 12.30 12.32 12.25 12.72 5,897,426 12.400 -1.68%
2013-03-18 0 26.85 26.80 26.95 26.15 27.35 2,440,447 65,767,912 26.949 12.51 12.48 12.55 12.18 12.74 5,238,874 12.554 0.75%
2013-03-15 0 26.65 26.60 26.80 26.40 26.95 2,157,843 57,547,311 26.669 12.41 12.39 12.48 12.30 12.55 4,632,212 12.423 0.19%
2013-03-14 0 26.60 26.55 26.60 26.05 26.85 2,041,677 54,099,059 26.497 12.39 12.37 12.39 12.13 12.51 4,382,840 12.343 0.57%
2013-03-13 0 26.45 26.50 26.60 26.35 27.35 3,417,586 91,236,895 26.696 12.32 12.34 12.39 12.27 12.74 7,336,485 12.436 -2.40%
2013-03-12 0 27.10 27.10 27.20 26.85 27.90 1,934,161 52,631,996 27.212 12.62 12.62 12.67 12.51 13.00 4,152,037 12.676 -1.45%
2013-03-11 0 27.50 27.50 27.55 27.40 28.05 1,812,197 49,897,327 27.534 12.81 12.81 12.83 12.76 13.07 3,890,218 12.826 -1.96%
2013-03-08 0 28.05 27.95 28.05 27.85 28.35 3,306,711 93,290,711 28.213 13.07 13.02 13.07 12.97 13.21 7,098,471 13.142 0.90%
2013-03-07 0 27.80 27.70 27.75 27.35 27.85 1,249,666 34,512,511 27.617 12.95 12.90 12.93 12.74 12.97 2,682,641 12.865 0.91%
2013-03-06 0 27.55 27.45 27.60 26.90 27.75 2,981,456 81,610,219 27.373 12.83 12.79 12.86 12.53 12.93 6,400,250 12.751 2.61%
2013-03-05 0 26.85 26.75 26.90 26.75 27.25 2,313,295 62,354,441 26.955 12.51 12.46 12.53 12.46 12.69 4,965,918 12.556 0.00%
2013-03-04 0 26.85 26.80 27.00 26.55 27.35 3,983,880 107,491,689 26.982 12.51 12.48 12.58 12.37 12.74 8,552,140 12.569 0.19%
2013-03-01 0 26.80 26.75 26.90 26.70 27.15 2,448,436 65,988,826 26.951 12.48 12.46 12.53 12.44 12.65 5,256,024 12.555 -0.37%
2013-02-28 0 26.90 26.85 26.95 26.80 27.50 3,480,318 94,255,393 27.082 12.53 12.51 12.55 12.48 12.81 7,471,151 12.616 -0.37%
2013-02-27 0 27.00 27.00 27.10 26.80 27.50 2,319,805 62,651,387 27.007 12.58 12.58 12.62 12.48 12.81 4,979,893 12.581 0.93%
2013-02-26 0 26.75 26.80 26.85 26.45 27.50 3,292,680 88,326,582 26.825 12.46 12.48 12.51 12.32 12.81 7,068,351 12.496 -3.43%
2013-02-25 0 27.70 27.55 27.70 27.30 28.15 2,026,675 56,256,354 27.758 12.90 12.83 12.90 12.72 13.11 4,350,635 12.931 1.28%
2013-02-22 0 27.35 27.25 27.35 27.05 27.65 2,526,506 69,180,589 27.382 12.74 12.69 12.74 12.60 12.88 5,423,615 12.755 0.37%
2013-02-21 0 27.25 27.20 27.25 27.20 28.40 3,276,734 90,244,993 27.541 12.69 12.67 12.69 12.67 13.23 7,034,120 12.830 -4.89%
2013-02-20 0 28.65 28.50 28.65 28.35 28.80 3,965,699 113,161,227 28.535 13.35 13.28 13.35 13.21 13.42 8,513,111 13.293 1.78%
2013-02-19 0 28.15 28.10 28.20 28.00 28.60 3,729,527 105,404,843 28.262 13.11 13.09 13.14 13.04 13.32 8,006,124 13.166 0.72%
2013-02-18 0 27.95 27.90 27.95 27.65 28.00 2,391,970 66,723,082 27.895 13.02 13.00 13.02 12.88 13.04 5,134,809 12.994 0.90%
2013-02-15 0 27.70 27.65 27.70 27.55 28.00 1,463,146 40,584,038 27.738 12.90 12.88 12.90 12.83 13.04 3,140,915 12.921 -0.89%
2013-02-14 0 27.95 27.90 27.95 27.80 28.50 2,237,878 62,635,199 27.989 13.02 13.00 13.02 12.95 13.28 4,804,022 13.038 0.18%
2013-02-08 0 27.90 27.85 28.00 27.65 28.05 2,673,775 74,621,841 27.909 13.00 12.97 13.04 12.88 13.07 5,739,756 13.001 0.54%
2013-02-07 0 27.75 27.70 27.85 27.35 27.90 1,904,802 52,803,380 27.721 12.93 12.90 12.97 12.74 13.00 4,089,012 12.913 0.18%
2013-02-06 0 27.70 27.60 27.70 27.35 27.75 2,861,734 78,918,336 27.577 12.90 12.86 12.90 12.74 12.93 6,143,245 12.846 1.09%
2013-02-05 0 27.40 27.30 27.45 27.25 27.60 3,220,874 88,251,818 27.400 12.76 12.72 12.79 12.69 12.86 6,914,206 12.764 -1.26%
2013-02-04 0 27.75 27.75 27.80 27.60 28.00 3,510,185 97,526,676 27.784 12.93 12.93 12.95 12.86 13.04 7,535,266 12.943 0.73%
2013-02-01 0 27.55 27.50 27.55 27.05 27.60 3,792,903 103,935,724 27.403 12.83 12.81 12.83 12.60 12.86 8,142,172 12.765 0.18%
2013-01-31 0 27.50 27.25 27.55 26.95 27.55 3,773,501 103,041,919 27.307 12.81 12.69 12.83 12.55 12.83 8,100,522 12.720 0.18%
2013-01-30 0 27.45 27.40 27.50 27.15 27.80 4,108,332 112,695,153 27.431 12.79 12.76 12.81 12.65 12.95 8,819,299 12.778 2.23%
2013-01-29 0 26.85 26.80 26.90 26.45 27.00 2,931,040 78,256,820 26.699 12.51 12.48 12.53 12.32 12.58 6,292,023 12.437 0.37%
2013-01-28 0 26.75 26.65 26.70 26.40 27.15 3,423,700 91,245,290 26.651 12.46 12.41 12.44 12.30 12.65 7,349,609 12.415 -0.37%
2013-01-25 0 26.85 26.80 26.90 26.65 27.15 3,519,787 94,644,431 26.889 12.51 12.48 12.53 12.41 12.65 7,555,878 12.526 -0.56%
2013-01-24 0 27.00 26.95 27.10 26.75 27.60 6,456,771 175,343,299 27.156 12.58 12.55 12.62 12.46 12.86 13,860,661 12.650 -0.74%
2013-01-23 0 27.20 27.15 27.20 26.90 28.30 15,713,822 433,235,384 27.570 12.67 12.65 12.67 12.53 13.18 33,732,644 12.843 -4.23%
2013-01-22 0 28.40 28.35 28.40 26.10 29.00 20,394,810 572,450,607 28.068 13.23 13.21 13.23 12.16 13.51 43,781,256 13.075 8.81%
2013-01-21 0 26.10 26.05 26.10 26.00 26.35 3,442,087 89,846,856 26.102 12.16 12.13 12.16 12.11 12.27 7,389,081 12.159 0.00%
2013-01-18 0 26.10 26.05 26.20 25.95 26.35 2,838,671 74,264,405 26.162 12.16 12.13 12.20 12.09 12.27 6,093,736 12.187 0.38%
2013-01-17 0 26.00 25.90 26.00 25.80 26.45 2,150,189 55,975,807 26.033 12.11 12.07 12.11 12.02 12.32 4,615,781 12.127 -0.38%
2013-01-16 0 26.10 26.00 26.15 25.65 26.40 4,386,762 113,813,143 25.945 12.16 12.11 12.18 11.95 12.30 9,417,001 12.086 -0.57%
2013-01-15 0 26.25 26.05 26.25 26.05 26.65 2,969,815 78,084,169 26.293 12.23 12.13 12.23 12.13 12.41 6,375,261 12.248 0.57%
2013-01-14 0 26.10 26.00 26.05 26.00 26.50 2,362,496 61,740,421 26.134 12.16 12.11 12.13 12.11 12.34 5,071,537 12.174 -0.57%
2013-01-11 0 26.25 26.25 26.30 26.05 26.65 4,290,839 112,868,917 26.305 12.23 12.23 12.25 12.13 12.41 9,211,085 12.254 0.00%
2013-01-10 0 26.25 26.25 26.40 25.65 26.50 6,134,417 160,760,943 26.206 12.23 12.23 12.30 11.95 12.34 13,168,668 12.208 1.94%
2013-01-09 0 25.75 25.75 25.80 25.30 25.80 3,902,787 100,190,976 25.672 12.00 12.00 12.02 11.79 12.02 8,378,059 11.959 2.59%
2013-01-08 0 25.10 25.05 25.15 25.00 25.65 3,949,124 99,404,532 25.171 11.69 11.67 11.72 11.65 11.95 8,477,530 11.726 -1.57%
2013-01-07 0 25.50 25.50 25.60 25.30 26.25 3,101,740 79,473,188 25.622 11.88 11.88 11.93 11.79 12.23 6,658,462 11.936 -1.73%
2013-01-04 0 25.95 25.85 26.00 25.55 26.00 3,011,965 77,815,698 25.836 12.09 12.04 12.11 11.90 12.11 6,465,744 12.035 0.39%
2013-01-03 0 25.85 25.80 25.85 25.55 26.00 3,468,995 89,574,823 25.822 12.04 12.02 12.04 11.90 12.11 7,446,844 12.029 1.57%
2013-01-02 0 25.45 25.40 25.45 24.95 25.50 3,563,992 90,197,180 25.308 11.86 11.83 11.86 11.62 11.88 7,650,772 11.789 2.41%
2012-12-31 0 24.85 24.80 24.90 24.70 25.05 1,136,000 28,276,310 24.891 11.58 11.55 11.60 11.51 11.67 2,438,635 11.595 -0.60%
2012-12-28 0 25.00 24.90 25.00 24.75 25.25 1,234,642 30,798,121 24.945 11.65 11.60 11.65 11.53 11.76 2,650,389 11.620 0.40%
2012-12-27 0 24.90 24.95 25.00 24.80 25.30 1,514,470 37,832,191 24.980 11.60 11.62 11.65 11.55 11.79 3,251,092 11.637 0.00%
2012-12-24 0 24.90 24.80 24.85 24.75 25.00 305,908 7,616,187 24.897 11.60 11.55 11.58 11.53 11.65 656,688 11.598 -0.20%
2012-12-21 0 24.95 24.75 25.00 24.75 25.15 1,829,057 45,527,619 24.891 11.62 11.53 11.65 11.53 11.72 3,926,411 11.595 -0.60%
2012-12-20 0 25.10 25.00 25.15 24.70 25.25 2,145,383 53,450,757 24.914 11.69 11.65 11.72 11.51 11.76 4,605,464 11.606 -0.40%
2012-12-19 0 25.20 25.15 25.20 24.55 25.20 3,831,576 95,560,215 24.940 11.74 11.72 11.74 11.44 11.74 8,225,191 11.618 2.65%
2012-12-18 0 24.55 24.40 24.55 24.35 24.75 2,450,921 60,049,162 24.501 11.44 11.37 11.44 11.34 11.53 5,261,358 11.413 0.20%
2012-12-17 0 24.50 24.40 24.50 24.30 24.80 2,800,930 68,580,595 24.485 11.41 11.37 11.41 11.32 11.55 6,012,718 11.406 -1.21%
2012-12-14 0 24.80 24.70 24.80 24.15 24.80 2,920,547 71,607,370 24.518 11.55 11.51 11.55 11.25 11.55 6,269,498 11.422 2.27%
2012-12-13 0 24.25 24.15 24.30 24.05 24.35 3,908,610 94,575,733 24.197 11.30 11.25 11.32 11.20 11.34 8,390,559 11.272 0.00%
2012-12-12 0 24.25 24.20 24.30 23.95 24.45 3,146,291 76,055,560 24.173 11.30 11.27 11.32 11.16 11.39 6,754,099 11.261 1.04%
2012-12-11 0 24.00 23.90 24.00 23.85 24.20 3,024,895 72,485,317 23.963 11.18 11.13 11.18 11.11 11.27 6,493,500 11.163 0.00%
2012-12-10 0 24.00 23.90 24.00 23.70 24.30 4,196,648 100,459,911 23.938 11.18 11.13 11.18 11.04 11.32 9,008,886 11.151 1.48%
2012-12-07 0 23.65 23.60 23.65 23.55 23.95 3,158,011 74,813,126 23.690 11.02 10.99 11.02 10.97 11.16 6,779,259 11.036 0.00%
2012-12-06 0 23.65 23.60 23.65 23.55 24.15 3,571,025 84,919,802 23.780 11.02 10.99 11.02 10.97 11.25 7,665,870 11.078 -0.63%
2012-12-05 0 23.80 23.80 23.85 23.40 23.85 2,376,277 56,310,961 23.697 11.09 11.09 11.11 10.90 11.11 5,101,121 11.039 1.49%
2012-12-04 0 23.45 23.45 23.50 23.30 23.70 1,984,407 46,612,507 23.489 10.92 10.92 10.95 10.85 11.04 4,259,899 10.942 -0.21%
2012-12-03 0 23.50 23.45 23.55 23.40 23.70 3,068,809 72,277,564 23.552 10.95 10.92 10.97 10.90 11.04 6,587,770 10.971 0.00%
2012-11-30 0 23.50 23.45 23.50 23.35 23.70 4,395,899 103,285,116 23.496 10.95 10.92 10.95 10.88 11.04 9,436,616 10.945 -0.84%
2012-11-29 0 23.70 23.65 23.70 23.55 23.75 1,889,657 44,678,296 23.644 11.04 11.02 11.04 10.97 11.06 4,056,501 11.014 1.07%
2012-11-28 0 23.45 23.45 23.55 23.40 23.80 1,236,394 29,085,263 23.524 10.92 10.92 10.97 10.90 11.09 2,654,150 10.958 -0.64%
2012-11-27 0 23.60 23.60 23.70 23.55 24.10 3,771,846 89,901,447 23.835 10.99 10.99 11.04 10.97 11.23 8,096,970 11.103 0.21%
2012-11-26 0 23.55 23.60 23.65 23.50 23.95 2,146,720 50,788,146 23.658 10.97 10.99 11.02 10.95 11.16 4,608,334 11.021 -0.63%
2012-11-23 0 23.70 23.65 23.75 23.30 23.80 2,729,229 64,365,278 23.584 11.04 11.02 11.06 10.85 11.09 5,858,798 10.986 1.94%
2012-11-22 0 23.25 23.20 23.25 22.75 23.40 3,497,362 80,543,058 23.030 10.83 10.81 10.83 10.60 10.90 7,507,739 10.728 1.97%
2012-11-21 0 22.80 22.80 22.85 22.70 23.30 4,741,122 108,682,986 22.923 10.62 10.62 10.64 10.57 10.85 10,177,701 10.679 -0.87%
2012-11-20 0 23.00 22.85 23.05 22.60 23.50 5,655,076 130,632,934 23.100 10.71 10.64 10.74 10.53 10.95 12,139,673 10.761 -1.29%
2012-11-19 0 23.30 23.25 23.30 23.05 23.45 3,088,031 71,936,314 23.295 10.85 10.83 10.85 10.74 10.92 6,629,033 10.852 0.22%
2012-11-16 0 23.25 23.25 23.35 23.15 23.55 5,327,190 123,948,006 23.267 10.83 10.83 10.88 10.78 10.97 11,435,805 10.839 0.65%
2012-11-15 0 23.10 23.00 23.10 23.00 23.55 4,368,397 101,946,334 23.337 10.76 10.71 10.76 10.71 10.97 9,377,577 10.871 -2.33%
2012-11-14 0 23.65 23.55 23.70 23.50 24.15 3,969,807 94,060,180 23.694 11.02 10.97 11.04 10.95 11.25 8,521,930 11.037 -1.05%
2012-11-13 0 23.90 23.80 23.85 23.75 24.20 3,699,914 88,448,460 23.906 11.13 11.09 11.11 11.06 11.27 7,942,554 11.136 -1.24%
2012-11-12 0 24.20 24.10 24.25 24.00 24.25 4,024,570 97,141,463 24.137 11.27 11.23 11.30 11.18 11.30 8,639,489 11.244 -0.21%
2012-11-09 0 24.25 24.20 24.35 24.10 24.50 5,149,091 124,844,238 24.246 11.30 11.27 11.34 11.23 11.41 11,053,482 11.295 -1.42%
2012-11-08 0 24.60 24.50 24.65 24.40 24.80 3,939,073 96,915,395 24.604 11.46 11.41 11.48 11.37 11.55 8,455,954 11.461 -1.01%
2012-11-07 0 24.85 24.85 24.95 24.55 24.95 5,390,652 133,590,366 24.782 11.58 11.58 11.62 11.44 11.62 11,572,038 11.544 1.22%
2012-11-06 0 24.55 24.55 24.60 24.20 24.65 40,794,362 990,561,629 24.282 11.44 11.44 11.46 11.27 11.48 87,572,693 11.311 -5.21%
2012-11-05 0 25.90 25.85 25.90 25.75 26.20 1,153,688 29,962,571 25.971 12.07 12.04 12.07 12.00 12.20 2,476,606 12.098 -1.15%
2012-11-02 0 26.20 26.15 26.20 25.90 26.25 5,441,312 141,563,274 26.016 12.20 12.18 12.20 12.07 12.23 11,680,789 12.119 1.16%
2012-11-01 0 25.90 25.95 26.05 25.50 26.05 3,740,951 96,845,502 25.888 12.07 12.09 12.13 11.88 12.13 8,030,648 12.059 0.78%
2012-10-31 0 25.70 25.55 25.70 25.40 25.85 3,320,494 85,063,766 25.618 11.97 11.90 11.97 11.83 12.04 7,128,059 11.934 1.78%
2012-10-30 0 25.25 25.15 25.30 24.95 25.50 1,532,628 38,656,170 25.222 11.76 11.72 11.79 11.62 11.88 3,290,071 11.749 -0.79%
2012-10-29 0 25.45 25.35 25.45 25.15 25.80 2,619,450 66,880,679 25.532 11.86 11.81 11.86 11.72 12.02 5,623,137 11.894 -0.20%
2012-10-26 0 25.50 25.40 25.55 25.35 25.80 3,669,707 93,757,734 25.549 11.88 11.83 11.90 11.81 12.02 7,877,709 11.902 0.20%
2012-10-25 0 25.45 25.45 25.50 25.35 25.75 2,506,689 63,929,739 25.504 11.86 11.86 11.88 11.81 12.00 5,381,075 11.880 -0.59%
2012-10-24 0 25.60 25.55 25.60 25.25 25.60 1,969,687 50,140,118 25.456 11.93 11.90 11.93 11.76 11.93 4,228,300 11.858 0.00%
2012-10-22 0 25.60 25.55 25.60 25.15 25.60 4,209,584 106,911,596 25.397 11.93 11.90 11.93 11.72 11.93 9,036,656 11.831 0.39%
2012-10-19 0 25.50 25.45 25.50 25.00 25.60 3,585,951 91,208,306 25.435 11.88 11.86 11.88 11.65 11.93 7,697,911 11.848 1.39%
2012-10-18 0 25.15 25.00 25.15 24.80 25.45 4,504,302 113,176,365 25.126 11.72 11.65 11.72 11.55 11.86 9,669,323 11.705 0.20%
2012-10-17 0 25.10 25.05 25.10 24.00 25.20 4,508,744 111,625,348 24.758 11.69 11.67 11.69 11.18 11.74 9,678,858 11.533 5.46%
2012-10-16 0 23.80 23.75 23.85 23.55 23.90 2,771,675 65,728,998 23.715 11.09 11.06 11.11 10.97 11.13 5,949,916 11.047 0.42%
2012-10-15 0 23.70 23.65 23.75 23.55 23.80 3,166,001 74,997,503 23.688 11.04 11.02 11.06 10.97 11.09 6,796,411 11.035 0.42%
2012-10-12 0 23.60 23.60 23.65 23.30 23.85 1,888,241 44,727,086 23.687 10.99 10.99 11.02 10.85 11.11 4,053,461 11.034 0.85%
2012-10-11 0 23.40 23.40 23.50 23.20 23.60 1,455,626 34,038,635 23.384 10.90 10.90 10.95 10.81 10.99 3,124,772 10.893 -0.64%
2012-10-10 0 23.55 23.45 23.55 23.10 23.65 1,842,744 43,197,670 23.442 10.97 10.92 10.97 10.76 11.02 3,955,793 10.920 0.00%
2012-10-09 0 23.55 23.50 23.65 23.45 23.85 1,786,269 42,308,613 23.685 10.97 10.95 11.02 10.92 11.11 3,834,559 11.034 -0.42%
2012-10-08 0 23.65 23.60 23.65 23.60 23.85 865,799 20,529,281 23.711 11.02 10.99 11.02 10.99 11.11 1,858,599 11.046 -0.84%
2012-10-05 0 23.85 23.75 23.80 23.80 24.00 1,845,460 44,036,609 23.862 11.11 11.06 11.09 11.09 11.18 3,961,623 11.116 0.21%
2012-10-04 0 23.80 23.75 23.80 23.75 24.10 1,105,300 26,368,519 23.856 11.09 11.06 11.09 11.06 11.23 2,372,732 11.113 -0.21%
2012-10-03 0 23.85 23.80 23.90 23.75 24.40 4,371,747 104,703,698 23.950 11.11 11.09 11.13 11.06 11.37 9,384,769 11.157 -0.21%
2012-09-28 0 23.90 23.95 24.00 23.85 24.25 1,301,599 31,183,582 23.958 11.13 11.16 11.18 11.11 11.30 2,794,125 11.160 -0.83%
2012-09-27 0 24.10 23.95 24.10 23.65 24.35 2,657,331 64,140,515 24.137 11.23 11.16 11.23 11.02 11.34 5,704,456 11.244 1.05%
2012-09-26 0 23.85 23.85 23.90 23.40 23.95 2,497,262 59,319,857 23.754 11.11 11.11 11.13 10.90 11.16 5,360,838 11.065 -0.83%
2012-09-25 0 24.05 24.00 24.10 23.85 24.50 4,470,283 107,759,587 24.106 11.20 11.18 11.23 11.11 11.41 9,596,295 11.229 -1.15%
2012-09-24 0 24.55 24.50 24.60 24.00 24.60 3,653,164 89,158,022 24.406 11.33 11.31 11.36 11.08 11.36 7,913,108 11.267 2.29%
2012-09-21 0 24.00 23.90 23.95 23.85 24.35 4,459,616 107,165,883 24.030 11.08 11.03 11.06 11.01 11.24 9,659,962 11.094 0.21%
2012-09-20 0 23.95 23.90 23.95 23.75 24.45 3,760,109 90,392,629 24.040 11.06 11.03 11.06 10.96 11.29 8,144,762 11.098 -1.03%
2012-09-19 0 24.20 24.10 24.20 24.05 24.40 3,298,871 79,824,846 24.198 11.17 11.13 11.17 11.10 11.26 7,145,675 11.171 0.41%
2012-09-18 0 24.10 24.00 24.10 24.00 24.40 2,290,842 55,385,162 24.177 11.13 11.08 11.13 11.08 11.26 4,962,186 11.161 -1.23%
2012-09-17 0 24.40 24.30 24.40 24.05 24.60 2,584,674 62,604,651 24.221 11.26 11.22 11.26 11.10 11.36 5,598,655 11.182 0.41%
2012-09-14 0 24.30 24.20 24.30 23.40 24.45 3,957,537 95,631,501 24.164 11.22 11.17 11.22 10.80 11.29 8,572,410 11.156 4.74%
2012-09-13 0 23.20 23.15 23.20 23.10 23.70 3,137,957 73,278,507 23.352 10.71 10.69 10.71 10.66 10.94 6,797,120 10.781 -1.69%
2012-09-12 0 23.60 23.55 23.60 23.45 23.95 3,163,260 75,050,502 23.726 10.90 10.87 10.90 10.83 11.06 6,851,929 10.953 1.07%
2012-09-11 0 23.35 23.30 23.35 22.95 23.70 2,889,109 67,505,899 23.366 10.78 10.76 10.78 10.60 10.94 6,258,091 10.787 -1.48%
2012-09-10 0 23.70 23.70 23.75 23.30 23.80 3,370,359 79,280,083 23.523 10.94 10.94 10.96 10.76 10.99 7,300,525 10.860 2.16%
2012-09-07 0 23.20 23.20 23.25 22.10 23.45 5,280,440 121,721,810 23.051 10.71 10.71 10.73 10.20 10.83 11,437,946 10.642 5.22%
2012-09-06 0 22.05 22.05 22.15 21.70 22.40 3,537,377 78,137,049 22.089 10.18 10.18 10.23 10.02 10.34 7,662,302 10.198 1.85%
2012-09-05 0 21.65 21.60 21.65 21.50 22.30 4,850,631 105,688,312 21.789 9.995 9.972 9.995 9.926 10.30 10,506,938 10.059 -3.13%
2012-09-04 0 22.35 22.30 22.40 22.25 22.65 2,022,182 45,274,240 22.389 10.32 10.30 10.34 10.27 10.46 4,380,243 10.336 -1.11%
2012-09-03 0 22.60 22.55 22.65 22.05 22.75 3,109,628 69,356,238 22.304 10.43 10.41 10.46 10.18 10.50 6,735,757 10.297 1.57%
2012-08-31 0 22.25 22.25 22.30 22.10 22.55 4,997,118 111,191,341 22.251 10.27 10.27 10.30 10.20 10.41 10,824,243 10.272 -2.41%
2012-08-30 0 22.80 22.70 22.85 22.60 23.60 5,100,928 117,491,135 23.033 10.53 10.48 10.55 10.43 10.90 11,049,106 10.634 -4.60%
2012-08-29 0 23.90 23.90 23.95 23.20 23.90 2,862,981 67,781,673 23.675 11.03 11.03 11.06 10.71 11.03 6,201,495 10.930 1.92%
2012-08-28 0 23.45 23.35 23.45 23.30 23.95 3,996,615 93,931,937 23.503 10.83 10.78 10.83 10.76 11.06 8,657,057 10.850 -2.29%
2012-08-27 0 24.00 24.00 24.10 23.90 24.20 1,499,283 36,040,026 24.038 11.08 11.08 11.13 11.03 11.17 3,247,593 11.097 0.00%
2012-08-24 0 24.00 23.90 23.95 23.90 24.40 1,907,210 45,802,611 24.016 11.08 11.03 11.06 11.03 11.26 4,131,202 11.087 -1.84%
2012-08-23 0 24.45 24.40 24.50 24.00 24.50 1,989,313 48,248,657 24.254 11.29 11.26 11.31 11.08 11.31 4,309,045 11.197 1.88%
2012-08-22 0 24.00 23.95 24.00 23.90 24.50 2,351,566 56,461,056 24.010 11.08 11.06 11.08 11.03 11.31 5,093,721 11.084 -1.84%
2012-08-21 0 24.45 24.35 24.45 24.10 24.45 794,000 19,306,592 24.316 11.29 11.24 11.29 11.13 11.29 1,719,881 11.226 0.20%
2012-08-20 0 24.40 24.30 24.40 24.00 24.50 586,153 14,231,860 24.280 11.26 11.22 11.26 11.08 11.31 1,269,664 11.209 0.21%
2012-08-17 0 24.35 24.25 24.35 23.95 24.75 1,776,325 43,271,816 24.360 11.24 11.20 11.24 11.06 11.43 3,847,693 11.246 1.88%
2012-08-16 0 23.90 23.85 23.95 23.80 24.45 1,379,974 33,053,036 23.952 11.03 11.01 11.06 10.99 11.29 2,989,158 11.058 -1.65%
2012-08-15 0 24.30 24.20 24.30 24.10 24.45 1,135,050 27,509,162 24.236 11.22 11.17 11.22 11.13 11.29 2,458,629 11.189 -0.41%
2012-08-14 0 24.40 24.35 24.40 24.20 24.50 2,014,269 49,069,681 24.361 11.26 11.24 11.26 11.17 11.31 4,363,102 11.247 1.46%
2012-08-13 0 24.05 24.00 24.05 24.00 24.50 2,383,272 57,423,113 24.094 11.10 11.08 11.10 11.08 11.31 5,162,399 11.123 -0.21%
2012-08-10 0 24.10 24.00 24.05 24.00 24.45 1,236,267 29,924,787 24.206 11.13 11.08 11.10 11.08 11.29 2,677,875 11.175 -0.82%
2012-08-09 0 24.30 24.25 24.35 24.20 24.50 1,233,593 29,919,389 24.254 11.22 11.20 11.24 11.17 11.31 2,672,082 11.197 0.62%
2012-08-08 0 24.15 24.10 24.15 23.95 24.20 3,455,427 83,191,462 24.076 11.15 11.13 11.15 11.06 11.17 7,484,791 11.115 1.47%
2012-08-07 0 23.80 23.75 23.85 23.60 24.00 2,339,921 55,714,210 23.810 10.99 10.96 11.01 10.90 11.08 5,068,496 10.992 0.00%
2012-08-06 0 23.80 23.75 23.80 23.70 24.15 1,701,790 40,627,630 23.873 10.99 10.96 10.99 10.94 11.15 3,686,243 11.021 1.93%
2012-08-03 0 23.35 23.35 23.45 23.25 23.85 1,157,810 27,107,578 23.413 10.78 10.78 10.83 10.73 11.01 2,507,929 10.809 -1.89%
2012-08-02 0 23.80 23.80 23.90 23.60 24.50 2,016,970 48,437,487 24.015 10.99 10.99 11.03 10.90 11.31 4,368,953 11.087 -1.45%
2012-08-01 0 24.15 24.10 24.15 23.60 24.40 1,759,311 42,376,569 24.087 11.15 11.13 11.15 10.90 11.26 3,810,839 11.120 0.00%
2012-07-31 0 24.15 24.05 24.10 23.30 24.25 2,867,712 68,321,922 23.825 11.15 11.10 11.13 10.76 11.20 6,211,743 10.999 0.62%
2012-07-30 0 24.00 23.95 24.00 23.80 24.30 1,723,450 41,450,357 24.051 11.08 11.06 11.08 10.99 11.22 3,733,160 11.103 0.84%
2012-07-27 0 23.80 23.75 23.85 23.45 23.85 2,523,256 59,661,506 23.645 10.99 10.96 11.01 10.83 11.01 5,465,618 10.916 4.39%
2012-07-26 0 22.80 22.80 22.85 22.60 23.40 2,978,304 68,236,492 22.911 10.53 10.53 10.55 10.43 10.80 6,451,296 10.577 0.22%
2012-07-25 0 22.75 22.70 22.75 22.50 23.55 3,212,941 73,816,617 22.975 10.50 10.48 10.50 10.39 10.87 6,959,543 10.607 -4.01%
2012-07-24 0 23.70 23.60 23.70 23.60 25.25 1,986,671 47,633,528 23.977 10.94 10.90 10.94 10.90 11.66 4,303,323 11.069 -0.42%
2012-07-23 0 23.80 23.75 23.80 23.75 24.70 2,764,413 66,684,676 24.123 10.99 10.96 10.99 10.96 11.40 5,987,987 11.136 -5.93%
2012-07-20 0 25.30 25.25 25.30 24.90 25.30 1,767,403 44,381,163 25.111 11.68 11.66 11.68 11.50 11.68 3,828,367 11.593 0.20%
2012-07-19 0 25.25 25.15 25.25 24.55 25.25 3,155,726 78,828,067 24.979 11.66 11.61 11.66 11.33 11.66 6,835,609 11.532 3.06%
2012-07-18 0 24.50 24.40 24.50 23.90 24.60 2,557,666 61,959,338 24.225 11.31 11.26 11.31 11.03 11.36 5,540,153 11.184 1.45%
2012-07-17 0 24.15 24.05 24.15 23.45 24.30 3,774,490 90,794,322 24.055 11.15 11.10 11.15 10.83 11.22 8,175,912 11.105 2.99%
2012-07-16 0 23.45 23.30 23.50 22.85 23.85 2,313,222 53,839,856 23.275 10.83 10.76 10.85 10.55 11.01 5,010,664 10.745 -1.68%
2012-07-13 0 23.85 23.80 23.85 23.30 23.90 1,555,009 36,762,752 23.642 11.01 10.99 11.01 10.76 11.03 3,368,301 10.914 0.42%
2012-07-12 0 23.75 23.70 23.80 23.60 24.05 1,012,530 24,080,938 23.783 10.96 10.94 10.99 10.90 11.10 2,193,238 10.980 -2.06%
2012-07-11 0 24.25 24.15 24.25 23.40 24.30 2,752,972 65,665,594 23.853 11.20 11.15 11.20 10.80 11.22 5,963,205 11.012 0.41%
2012-07-10 0 24.15 24.10 24.20 23.65 24.40 2,914,478 70,040,042 24.032 11.15 11.13 11.17 10.92 11.26 6,313,043 11.094 0.42%
2012-07-09 0 24.05 24.00 24.05 23.85 24.55 3,936,415 94,853,560 24.096 11.10 11.08 11.10 11.01 11.33 8,526,658 11.124 -1.23%
2012-07-06 0 24.35 24.25 24.35 23.90 24.40 2,469,845 59,924,185 24.262 11.24 11.20 11.24 11.03 11.26 5,349,924 11.201 1.46%
2012-07-05 0 24.00 24.00 24.05 23.60 24.30 1,540,113 36,822,738 23.909 11.08 11.08 11.10 10.90 11.22 3,336,034 11.038 -1.23%
2012-07-04 0 24.30 24.30 24.35 23.90 24.50 3,332,490 80,928,802 24.285 11.22 11.22 11.24 11.03 11.31 7,218,497 11.211 2.10%
2012-07-03 0 23.80 23.75 23.85 23.60 24.10 2,641,236 62,943,510 23.831 10.99 10.96 11.01 10.90 11.13 5,721,174 11.002 1.49%
2012-06-29 0 23.45 23.35 23.40 22.55 23.45 4,330,598 100,088,618 23.112 10.83 10.78 10.80 10.41 10.83 9,380,496 10.670 4.22%
2012-06-28 0 22.50 22.45 22.50 22.45 23.10 2,417,114 55,172,132 22.826 10.39 10.36 10.39 10.36 10.66 5,235,704 10.538 -1.96%
2012-06-27 0 22.95 22.90 22.95 22.45 23.15 2,706,368 61,548,785 22.742 10.60 10.57 10.60 10.36 10.69 5,862,256 10.499 2.46%
2012-06-26 0 22.40 22.40 22.50 21.85 22.75 3,872,625 86,653,817 22.376 10.34 10.34 10.39 10.09 10.50 8,388,482 10.330 2.28%
2012-06-25 0 21.90 21.85 21.95 21.90 22.50 2,848,300 63,747,375 22.381 10.11 10.09 10.13 10.11 10.39 6,169,695 10.332 -2.67%
2012-06-22 0 22.50 22.45 22.50 22.20 22.90 1,129,548 25,511,475 22.586 10.39 10.36 10.39 10.25 10.57 2,446,711 10.427 0.22%
2012-06-21 0 22.45 22.40 22.45 22.40 23.35 2,814,341 64,242,409 22.827 10.36 10.34 10.36 10.34 10.78 6,096,136 10.538 -2.81%
2012-06-20 0 23.10 23.05 23.10 22.80 23.50 1,701,527 39,304,673 23.100 10.66 10.64 10.66 10.53 10.85 3,685,673 10.664 -0.22%
2012-06-19 0 23.15 23.10 23.15 22.60 23.20 2,086,478 47,725,009 22.873 10.69 10.66 10.69 10.43 10.71 4,519,514 10.560 0.87%
2012-06-18 0 22.95 22.85 22.95 22.45 23.00 4,452,578 101,228,706 22.735 10.60 10.55 10.60 10.36 10.62 9,644,717 10.496 3.61%
2012-06-15 0 22.15 22.10 22.20 21.85 22.40 4,147,870 91,598,213 22.083 10.23 10.20 10.25 10.09 10.34 8,984,690 10.195 0.23%
2012-06-14 0 22.10 22.05 22.15 21.90 22.35 2,652,712 58,651,377 22.110 10.20 10.18 10.23 10.11 10.32 5,746,032 10.207 -0.45%
2012-06-13 0 22.20 22.10 22.20 21.80 22.50 6,039,003 134,154,314 22.215 10.25 10.20 10.25 10.06 10.39 13,081,068 10.256 -1.11%
2012-06-12 0 22.45 22.45 22.50 22.30 22.60 2,984,421 67,067,490 22.473 10.36 10.36 10.39 10.30 10.43 6,464,546 10.375 -1.32%
2012-06-11 0 22.75 22.75 22.80 22.25 23.00 3,108,281 70,605,307 22.715 10.50 10.50 10.53 10.27 10.62 6,732,839 10.487 5.32%
2012-06-08 0 21.60 21.50 21.60 21.45 22.00 4,134,720 89,659,866 21.685 9.972 9.926 9.972 9.903 10.16 8,956,206 10.011 -0.23%
2012-06-07 0 21.65 21.65 21.70 21.60 22.25 4,328,077 95,123,893 21.978 9.995 9.995 10.02 9.972 10.27 9,375,036 10.147 0.93%
2012-06-06 0 21.45 21.40 21.45 21.00 21.55 5,068,554 108,397,372 21.386 9.903 9.880 9.903 9.695 9.949 10,978,981 9.8732 1.42%
2012-06-05 0 21.15 21.05 21.20 21.00 21.90 3,997,190 85,040,664 21.275 9.764 9.718 9.787 9.695 10.11 8,658,302 9.8219 -2.40%
2012-06-04 0 22.35 22.25 22.35 21.80 22.95 8,557,941 192,424,579 22.485 10.00 9.959 10.00 9.758 10.27 19,119,030 10.065 -4.08%
2012-06-01 0 23.30 23.35 23.50 23.10 23.80 9,018,554 211,695,295 23.473 10.43 10.45 10.52 10.34 10.65 20,148,071 10.507 -1.06%
2012-05-31 0 23.55 23.40 23.55 23.00 23.60 4,010,249 93,816,885 23.394 10.54 10.47 10.54 10.30 10.56 8,959,173 10.472 -1.05%
2012-05-30 0 23.80 23.80 23.85 23.20 24.10 4,979,502 118,120,721 23.721 10.65 10.65 10.68 10.38 10.79 11,124,551 10.618 0.21%
2012-05-29 0 23.75 23.70 23.80 22.60 23.85 3,448,000 80,457,410 23.335 10.63 10.61 10.65 10.12 10.68 7,703,070 10.445 4.17%
2012-05-28 0 22.80 22.75 22.80 22.50 22.95 1,168,782 26,618,331 22.774 10.21 10.18 10.21 10.07 10.27 2,611,140 10.194 -0.44%
2012-05-25 0 22.90 22.90 23.00 22.80 23.40 2,248,858 51,578,796 22.936 10.25 10.25 10.30 10.21 10.47 5,024,104 10.266 -0.65%
2012-05-24 0 23.05 23.00 23.05 22.70 23.10 1,713,660 39,464,316 23.029 10.32 10.30 10.32 10.16 10.34 3,828,434 10.308 0.22%
2012-05-23 0 23.00 22.90 23.00 22.70 23.05 2,521,410 57,778,164 22.915 10.30 10.25 10.30 10.16 10.32 5,633,004 10.257 -1.50%
2012-05-22 0 23.35 23.35 23.45 22.90 23.65 1,863,000 43,465,900 23.331 10.45 10.45 10.50 10.25 10.59 4,162,070 10.443 0.43%
2012-05-21 0 23.25 23.20 23.25 23.00 23.40 1,118,449 25,964,224 23.214 10.41 10.38 10.41 10.30 10.47 2,498,692 10.391 1.09%
2012-05-18 0 23.00 22.95 23.00 22.65 23.40 3,935,072 90,507,960 23.000 10.30 10.27 10.30 10.14 10.47 8,791,222 10.295 -1.50%
2012-05-17 0 23.35 23.30 23.35 23.00 23.80 4,697,180 109,752,708 23.366 10.45 10.43 10.45 10.30 10.65 10,493,824 10.459 1.74%
2012-05-16 0 22.95 22.95 23.00 22.90 23.35 5,203,385 119,899,675 23.043 10.27 10.27 10.30 10.25 10.45 11,624,721 10.314 -1.92%
2012-05-15 0 23.40 23.35 23.40 23.00 23.50 4,820,605 112,173,057 23.269 10.47 10.45 10.47 10.30 10.52 10,769,564 10.416 -0.64%
2012-05-14 0 23.55 23.50 23.55 23.30 23.95 2,611,592 61,507,434 23.552 10.54 10.52 10.54 10.43 10.72 5,834,476 10.542 0.00%
2012-05-11 0 23.55 23.50 23.55 23.30 23.75 3,988,268 93,896,324 23.543 10.54 10.52 10.54 10.43 10.63 8,910,065 10.538 -1.05%
2012-05-10 0 23.80 23.75 23.80 23.40 23.90 4,524,799 107,000,488 23.648 10.65 10.63 10.65 10.47 10.70 10,108,713 10.585 0.00%
2012-05-09 0 23.80 23.70 23.75 23.60 24.35 2,698,273 64,323,237 23.839 10.65 10.61 10.63 10.56 10.90 6,028,128 10.671 -2.46%
2012-05-08 0 24.40 24.35 24.40 24.10 24.75 3,326,012 80,999,504 24.353 10.92 10.90 10.92 10.79 11.08 7,430,540 10.901 0.62%
2012-05-07 0 24.25 24.20 24.25 24.20 25.50 4,279,541 104,943,017 24.522 10.85 10.83 10.85 10.83 11.41 9,560,789 10.976 -6.73%
2012-05-04 0 26.00 25.95 26.10 25.45 26.10 3,707,210 95,465,682 25.751 11.64 11.62 11.68 11.39 11.68 8,282,163 11.527 1.96%
2012-05-03 0 25.50 25.45 25.50 25.30 25.75 1,881,048 47,956,897 25.495 11.41 11.39 11.41 11.32 11.53 4,202,391 11.412 -0.58%
2012-05-02 0 25.65 25.60 25.65 25.10 25.65 4,524,060 115,161,641 25.455 11.48 11.46 11.48 11.24 11.48 10,107,062 11.394 2.19%
2012-04-30 0 25.10 25.05 25.10 24.35 25.15 2,232,501 55,436,588 24.832 11.24 11.21 11.24 10.90 11.26 4,987,561 11.115 3.72%
2012-04-27 0 24.20 24.15 24.25 24.10 25.00 2,548,625 62,263,651 24.430 10.83 10.81 10.85 10.79 11.19 5,693,804 10.935 -2.62%
2012-04-26 0 24.85 24.85 24.90 24.55 25.05 1,780,000 44,095,300 24.773 11.12 11.12 11.15 10.99 11.21 3,976,643 11.089 -0.20%
2012-04-25 0 24.90 24.80 24.90 24.75 25.25 2,390,713 59,682,853 24.964 11.15 11.10 11.15 11.08 11.30 5,341,018 11.174 0.40%
2012-04-24 0 24.80 24.75 24.80 24.45 25.25 3,324,064 82,415,142 24.793 11.10 11.08 11.10 10.94 11.30 7,426,188 11.098 0.40%
2012-04-23 0 24.70 24.70 24.75 24.65 25.10 2,142,661 53,283,641 24.868 11.06 11.06 11.08 11.03 11.24 4,786,852 11.131 -1.20%
2012-04-20 0 25.00 24.95 25.00 24.90 25.30 1,869,452 46,805,330 25.037 11.19 11.17 11.19 11.15 11.32 4,176,485 11.207 -0.99%
2012-04-19 0 25.25 25.20 25.30 24.90 25.40 1,247,051 31,407,835 25.186 11.30 11.28 11.32 11.15 11.37 2,785,998 11.273 0.80%
2012-04-18 0 25.05 25.00 25.05 24.90 25.50 1,449,328 36,410,523 25.122 11.21 11.19 11.21 11.15 11.41 3,237,899 11.245 -0.40%
2012-04-17 0 25.15 25.10 25.15 24.75 25.25 3,481,000 86,961,202 24.982 11.26 11.24 11.26 11.08 11.30 7,776,794 11.182 1.62%
2012-04-16 0 24.75 24.75 24.80 24.35 25.00 2,903,741 71,421,877 24.597 11.08 11.08 11.10 10.90 11.19 6,487,157 11.010 -1.20%
2012-04-13 0 25.05 25.00 25.05 24.50 25.05 3,751,274 93,114,550 24.822 11.21 11.19 11.21 10.97 11.21 8,380,605 11.111 3.94%
2012-04-12 0 24.10 24.00 24.10 23.85 24.30 4,649,295 111,581,941 24.000 10.79 10.74 10.79 10.68 10.88 10,386,845 10.743 -1.03%
2012-04-11 0 24.35 24.25 24.40 24.00 24.40 3,485,200 84,268,319 24.179 10.90 10.85 10.92 10.74 10.92 7,786,177 10.823 -1.22%
2012-04-10 0 24.65 24.50 24.65 24.35 25.20 3,041,076 74,974,955 24.654 11.03 10.97 11.03 10.90 11.28 6,793,973 11.036 -1.99%
2012-04-05 0 25.15 25.10 25.20 25.10 25.35 3,939,084 99,243,145 25.194 11.26 11.24 11.28 11.24 11.35 8,800,185 11.277 -3.64%
2012-04-03 0 26.10 26.05 26.10 25.10 26.15 2,881,097 73,714,614 25.586 11.68 11.66 11.68 11.24 11.71 6,436,569 11.452 2.96%
2012-04-02 0 25.35 25.30 25.45 25.15 26.40 2,929,194 74,725,366 25.511 11.35 11.32 11.39 11.26 11.82 6,544,021 11.419 -2.50%
2012-03-30 0 26.00 25.90 26.05 25.60 26.25 3,975,363 103,068,363 25.927 11.64 11.59 11.66 11.46 11.75 8,881,235 11.605 0.97%
2012-03-29 0 25.75 25.80 25.85 25.50 26.30 4,044,467 104,370,340 25.806 11.53 11.55 11.57 11.41 11.77 9,035,618 11.551 -2.65%
2012-03-28 0 26.45 26.40 26.45 26.20 27.05 2,786,377 73,692,180 26.447 11.84 11.82 11.84 11.73 12.11 6,224,958 11.838 -1.49%
2012-03-27 0 26.85 26.80 27.00 26.70 27.30 3,038,412 81,907,049 26.957 12.02 12.00 12.09 11.95 12.22 6,788,022 12.066 -0.56%
2012-03-26 0 27.00 27.00 27.05 26.20 27.15 2,154,282 57,696,779 26.782 12.09 12.09 12.11 11.73 12.15 4,812,814 11.988 3.05%
2012-03-23 0 26.20 26.10 26.20 25.95 26.50 1,583,000 41,464,472 26.194 11.73 11.68 11.73 11.62 11.86 3,536,531 11.725 -0.76%
2012-03-22 0 26.40 26.35 26.45 26.25 26.50 920,733 24,295,826 26.387 11.82 11.79 11.84 11.75 11.86 2,056,981 11.811 1.15%
2012-03-21 0 26.10 26.05 26.10 25.70 26.30 2,804,390 72,918,636 26.002 11.68 11.66 11.68 11.50 11.77 6,265,200 11.639 -0.38%
2012-03-20 0 26.20 26.20 26.30 26.05 27.00 4,662,400 122,595,463 26.294 11.73 11.73 11.77 11.66 12.09 10,416,123 11.770 -2.60%
2012-03-19 0 26.90 26.90 27.00 26.80 27.80 1,610,227 43,757,140 27.175 12.04 12.04 12.09 12.00 12.44 3,597,358 12.164 -2.54%
2012-03-16 0 27.60 27.50 27.70 27.00 27.80 2,533,691 69,900,765 27.589 12.35 12.31 12.40 12.09 12.44 5,660,440 12.349 1.10%
2012-03-15 0 27.30 27.15 27.25 26.75 27.90 3,571,325 97,362,956 27.262 12.22 12.15 12.20 11.97 12.49 7,978,586 12.203 -2.33%
2012-03-14 0 27.95 27.80 28.00 27.05 28.00 7,322,480 203,192,332 27.749 12.51 12.44 12.53 12.11 12.53 16,358,925 12.421 4.29%
2012-03-13 0 26.80 26.90 26.95 26.30 26.90 5,028,605 134,105,192 26.668 12.00 12.04 12.06 11.77 12.04 11,234,250 11.937 0.94%
2012-03-12 0 26.55 26.45 26.50 26.20 26.70 6,356,000 168,561,850 26.520 11.88 11.84 11.86 11.73 11.95 14,199,742 11.871 -0.93%
2012-03-09 0 26.80 26.70 26.85 26.00 26.95 3,194,107 85,086,663 26.639 12.00 11.95 12.02 11.64 12.06 7,135,855 11.924 2.49%
2012-03-08 0 26.15 26.20 26.25 25.70 26.30 3,924,368 102,409,658 26.096 11.71 11.73 11.75 11.50 11.77 8,767,308 11.681 1.36%
2012-03-07 0 25.80 25.75 25.85 25.10 26.25 3,956,140 102,126,849 25.815 11.55 11.53 11.57 11.24 11.75 8,838,289 11.555 0.58%
2012-03-06 0 25.65 25.60 25.75 25.55 27.15 7,183,679 188,763,092 26.277 11.48 11.46 11.53 11.44 12.15 16,048,834 11.762 -5.70%
2012-03-05 0 27.20 27.15 27.20 26.75 27.45 5,312,167 144,691,445 27.238 12.18 12.15 12.18 11.97 12.29 11,867,747 12.192 2.26%
2012-03-02 0 26.60 26.55 26.60 26.55 27.00 3,605,255 96,516,420 26.771 11.91 11.88 11.91 11.88 12.09 8,054,388 11.983 -0.37%
2012-03-01 0 26.70 26.50 26.75 26.40 27.00 2,521,271 67,299,261 26.693 11.95 11.86 11.97 11.82 12.09 5,632,693 11.948 -0.56%
2012-02-29 0 26.85 26.80 26.85 26.70 27.40 6,156,361 165,292,195 26.849 12.02 12.00 12.02 11.95 12.26 13,753,735 12.018 -1.65%
2012-02-28 0 27.30 27.25 27.30 26.75 27.35 4,294,237 116,302,941 27.083 12.22 12.20 12.22 11.97 12.24 9,593,621 12.123 1.49%
2012-02-27 0 26.90 26.80 26.90 26.55 27.55 5,359,572 143,597,639 26.793 12.04 12.00 12.04 11.88 12.33 11,973,653 11.993 -1.82%
2012-02-24 0 27.40 27.30 27.40 27.20 27.55 3,014,157 82,358,926 27.324 12.26 12.22 12.26 12.18 12.33 6,733,834 12.231 1.29%
2012-02-23 0 27.05 27.00 27.05 26.85 27.40 3,989,000 107,936,884 27.059 12.11 12.09 12.11 12.02 12.26 8,911,701 12.112 -1.28%
2012-02-22 0 27.40 27.30 27.40 27.25 27.65 2,530,101 69,401,444 27.430 12.26 12.22 12.26 12.20 12.38 5,652,420 12.278 -0.72%
2012-02-21 0 27.60 27.60 27.65 27.20 28.30 5,774,702 159,163,096 27.562 12.35 12.35 12.38 12.18 12.67 12,901,082 12.337 -2.13%
2012-02-20 0 28.20 28.15 28.20 28.10 28.80 3,837,077 109,311,646 28.488 12.62 12.60 12.62 12.58 12.89 8,572,294 12.752 -0.88%
2012-02-17 0 28.45 28.45 28.50 28.20 29.00 5,372,809 153,211,621 28.516 12.73 12.73 12.76 12.62 12.98 12,003,225 12.764 -0.35%
2012-02-16 0 28.55 28.55 28.60 28.25 28.80 2,058,474 58,745,384 28.538 12.78 12.78 12.80 12.65 12.89 4,598,773 12.774 -0.87%
2012-02-15 0 28.80 28.70 28.80 28.20 28.90 3,654,929 104,458,726 28.580 12.89 12.85 12.89 12.62 12.94 8,165,363 12.793 0.70%
2012-02-14 0 28.60 28.55 28.70 28.40 29.00 2,191,257 62,979,896 28.741 12.80 12.78 12.85 12.71 12.98 4,895,419 12.865 -0.52%
2012-02-13 0 28.75 28.70 28.80 28.00 28.80 2,874,522 82,178,206 28.588 12.87 12.85 12.89 12.53 12.89 6,421,880 12.797 1.95%
2012-02-10 0 28.20 28.10 28.20 28.05 28.70 2,867,006 81,251,059 28.340 12.62 12.58 12.62 12.56 12.85 6,405,089 12.685 -1.74%
2012-02-09 0 28.70 28.70 28.80 28.00 28.85 3,301,836 94,002,491 28.470 12.85 12.85 12.89 12.53 12.91 7,376,529 12.743 -0.35%
2012-02-08 0 28.80 28.75 28.85 27.60 28.80 7,845,140 222,011,511 28.299 12.89 12.87 12.91 12.35 12.89 17,526,583 12.667 2.86%
2012-02-07 0 28.00 27.85 27.95 27.70 29.00 8,262,593 233,409,789 28.249 12.53 12.47 12.51 12.40 12.98 18,459,202 12.645 -3.28%
2012-02-06 0 28.95 28.75 28.90 27.90 29.00 11,878,325 338,910,520 28.532 12.96 12.87 12.94 12.49 12.98 26,536,996 12.771 5.27%
2012-02-03 0 27.50 27.40 27.50 26.70 27.50 3,903,726 106,282,439 27.226 12.31 12.26 12.31 11.95 12.31 8,721,193 12.187 1.85%
2012-02-02 0 27.00 26.95 27.00 26.20 27.00 5,090,271 135,819,831 26.682 12.09 12.06 12.09 11.73 12.09 11,372,016 11.943 3.65%
2012-02-01 0 26.05 25.90 26.10 25.60 26.30 4,059,954 105,202,350 25.912 11.66 11.59 11.68 11.46 11.77 9,070,217 11.599 0.97%
2012-01-31 0 25.80 25.70 25.85 25.55 26.65 4,723,183 122,087,081 25.848 11.55 11.50 11.57 11.44 11.93 10,551,916 11.570 -1.34%
2012-01-30 0 26.15 25.95 26.15 25.65 26.80 4,333,678 113,673,251 26.230 11.71 11.62 11.71 11.48 12.00 9,681,735 11.741 -2.79%
2012-01-27 0 26.90 26.80 26.90 26.20 26.95 7,116,692 188,726,004 26.519 12.04 12.00 12.04 11.73 12.06 15,899,180 11.870 3.46%
2012-01-26 0 26.00 25.95 26.00 25.65 26.10 4,486,553 115,905,966 25.834 11.64 11.62 11.64 11.48 11.68 10,023,268 11.564 2.36%
2012-01-20 0 25.40 25.35 25.40 25.00 25.85 4,187,648 106,317,439 25.388 11.37 11.35 11.37 11.19 11.57 9,355,494 11.364 1.40%
2012-01-19 0 25.05 25.00 25.05 24.60 25.05 4,846,299 120,879,971 24.943 11.21 11.19 11.21 11.01 11.21 10,826,966 11.165 0.00%
2012-01-18 0 25.05 25.05 25.20 24.40 25.30 2,398,695 59,969,469 25.001 11.21 11.21 11.28 10.92 11.32 5,358,850 11.191 -0.40%
2012-01-17 0 25.15 25.10 25.25 24.75 25.30 3,861,382 96,433,700 24.974 11.26 11.24 11.30 11.08 11.32 8,626,593 11.179 1.00%
2012-01-16 0 24.90 24.85 24.90 24.65 25.10 620,733 15,470,189 24.922 11.15 11.12 11.15 11.03 11.24 1,386,760 11.156 -0.20%
2012-01-13 0 24.95 24.90 24.95 24.75 25.35 2,298,202 57,486,565 25.014 11.17 11.15 11.17 11.08 11.35 5,134,342 11.196 -0.60%
2012-01-12 0 25.10 25.05 25.15 24.95 25.70 8,651,378 219,446,150 25.365 11.24 11.21 11.26 11.17 11.50 19,327,774 11.354 -1.76%
2012-01-11 0 25.55 25.45 25.55 24.90 25.60 4,296,367 108,703,784 25.301 11.44 11.39 11.44 11.15 11.46 9,598,380 11.325 2.82%
2012-01-10 0 24.85 24.70 24.90 24.65 25.15 4,676,361 116,672,068 24.949 11.12 11.06 11.15 11.03 11.26 10,447,313 11.168 0.00%
2012-01-09 0 24.85 24.75 24.85 23.60 24.95 2,990,866 72,482,881 24.235 11.12 11.08 11.12 10.56 11.17 6,681,801 10.848 4.19%
2012-01-06 0 23.85 23.65 23.85 23.45 24.20 2,922,735 69,390,734 23.742 10.68 10.59 10.68 10.50 10.83 6,529,591 10.627 -0.83%
2012-01-05 0 24.05 23.95 24.15 23.70 24.15 1,766,325 42,263,765 23.928 10.77 10.72 10.81 10.61 10.81 3,946,092 10.710 0.21%
2012-01-04 0 24.00 23.95 24.10 23.70 24.15 3,329,798 79,740,740 23.948 10.74 10.72 10.79 10.61 10.81 7,438,998 10.719 1.69%
2012-01-03 0 23.60 23.50 23.60 23.05 23.60 4,082,563 95,438,644 23.377 10.56 10.52 10.56 10.32 10.56 9,120,727 10.464 4.66%
2011-12-30 0 22.55 22.55 22.65 22.50 22.80 3,305,311 74,699,177 22.600 10.09 10.09 10.14 10.07 10.21 7,384,292 10.116 -1.10%
2011-12-29 0 22.80 22.75 22.80 22.65 23.05 1,559,548 35,630,830 22.847 10.21 10.18 10.21 10.14 10.32 3,484,138 10.227 -2.15%
2011-12-28 0 23.30 23.20 23.30 22.70 23.40 1,335,583 30,925,882 23.155 10.43 10.38 10.43 10.16 10.47 2,983,784 10.365 -1.48%
2011-12-23 0 23.65 23.45 23.70 23.10 23.70 1,720,185 40,349,524 23.457 10.59 10.50 10.61 10.34 10.61 3,843,012 10.499 1.94%
2011-12-22 0 23.20 23.15 23.20 22.65 23.20 2,684,142 61,159,030 22.785 10.38 10.36 10.38 10.14 10.38 5,996,558 10.199 1.53%
2011-12-21 0 22.85 22.80 23.00 22.45 23.00 2,941,605 66,916,706 22.748 10.23 10.21 10.30 10.05 10.30 6,571,748 10.182 1.56%
2011-12-20 0 22.50 22.45 22.55 22.25 22.90 7,147,798 161,579,374 22.605 10.07 10.05 10.09 9.959 10.25 15,968,673 10.119 0.22%
2011-12-19 0 22.45 22.40 22.50 22.15 22.90 3,721,948 83,869,126 22.534 10.05 10.03 10.07 9.915 10.25 8,315,088 10.086 -2.18%
2011-12-16 0 22.95 22.85 23.00 22.50 23.15 2,723,600 61,967,060 22.752 10.27 10.23 10.30 10.07 10.36 6,084,710 10.184 1.32%
2011-12-15 0 22.65 22.55 22.65 22.55 22.75 4,824,307 109,249,299 22.646 10.14 10.09 10.14 10.09 10.18 10,777,834 10.136 -1.09%
2011-12-14 0 22.90 22.70 22.90 22.55 23.20 8,594,518 195,277,538 22.721 10.25 10.16 10.25 10.09 10.38 19,200,745 10.170 -0.22%
2011-12-13 0 22.95 22.75 23.00 22.45 22.95 1,246,383 28,298,719 22.705 10.27 10.18 10.30 10.05 10.27 2,784,505 10.163 0.44%
2011-12-12 0 22.85 22.85 22.90 22.75 22.95 3,211,726 73,425,957 22.862 10.23 10.23 10.25 10.18 10.27 7,175,217 10.233 1.11%
2011-12-09 0 22.60 22.55 22.60 22.40 22.75 1,419,724 32,019,364 22.553 10.12 10.09 10.12 10.03 10.18 3,171,761 10.095 -1.74%
2011-12-08 0 23.00 22.85 23.05 22.65 23.10 1,882,873 43,124,439 22.904 10.30 10.23 10.32 10.14 10.34 4,206,468 10.252 0.00%
2011-12-07 0 23.00 22.90 23.05 22.30 23.05 3,288,016 74,626,286 22.696 10.30 10.25 10.32 9.982 10.32 7,345,654 10.159 2.68%
2011-12-06 0 22.40 22.35 22.45 22.30 23.45 6,420,329 145,666,356 22.688 10.03 10.00 10.05 9.982 10.50 14,343,457 10.156 -4.88%
2011-12-05 0 23.55 23.50 23.55 22.95 23.60 3,432,838 80,242,617 23.375 10.54 10.52 10.54 10.27 10.56 7,669,197 10.463 3.06%
2011-12-02 0 22.85 22.85 22.90 22.60 23.15 4,346,724 99,456,421 22.881 10.23 10.23 10.25 10.12 10.36 9,710,881 10.242 -1.51%
2011-12-01 0 23.20 23.15 23.20 22.75 25.00 6,054,097 140,835,465 23.263 10.38 10.36 10.38 10.18 11.19 13,525,270 10.413 5.45%
2011-11-30 0 22.00 22.00 22.05 21.80 22.15 4,253,953 93,461,936 21.971 9.848 9.848 9.870 9.758 9.915 9,503,624 9.8343 -1.79%
2011-11-29 0 22.40 22.30 22.35 21.45 22.75 2,944,819 65,405,413 22.210 10.03 9.982 10.00 9.601 10.18 6,578,929 9.9417 2.99%
2011-11-28 0 21.75 21.75 21.80 21.30 21.85 2,480,054 53,889,111 21.729 9.736 9.736 9.758 9.534 9.780 5,540,611 9.7262 3.33%
2011-11-25 0 21.05 21.05 21.10 21.00 21.35 2,625,398 55,492,580 21.137 9.422 9.422 9.445 9.400 9.557 5,865,320 9.4611 -1.41%
2011-11-24 0 21.35 21.30 21.35 20.90 21.60 1,548,000 32,939,700 21.279 9.557 9.534 9.557 9.355 9.668 3,458,339 9.5247 0.95%
2011-11-23 0 21.15 21.10 21.15 21.00 21.35 2,763,771 58,427,536 21.141 9.467 9.445 9.467 9.400 9.557 6,174,455 9.4628 -2.53%
2011-11-22 0 21.70 21.55 21.75 21.05 21.80 4,288,510 91,872,569 21.423 9.713 9.646 9.736 9.422 9.758 9,580,827 9.5892 0.70%
2011-11-21 0 21.55 21.50 21.55 21.00 22.00 3,491,258 74,532,458 21.348 9.646 9.624 9.646 9.400 9.848 7,799,711 9.5558 -2.05%
2011-11-18 0 22.00 21.95 22.00 21.75 22.30 3,405,429 74,735,189 21.946 9.848 9.825 9.848 9.736 9.982 7,607,963 9.8233 -0.23%
2011-11-17 0 22.05 22.05 22.20 21.45 22.35 4,598,126 100,696,329 21.899 9.870 9.870 9.937 9.601 10.00 10,272,530 9.8025 0.46%
2011-11-16 0 21.95 21.90 21.95 21.80 22.85 6,412,116 141,794,427 22.114 9.825 9.803 9.825 9.758 10.23 14,325,109 9.8983 -3.94%
2011-11-15 0 22.85 22.60 22.90 22.30 22.90 3,834,998 86,564,388 22.572 10.23 10.12 10.25 9.982 10.25 8,567,650 10.104 0.66%
2011-11-14 0 22.70 22.70 22.85 22.50 22.90 5,846,386 131,958,546 22.571 10.16 10.16 10.23 10.07 10.25 13,061,229 10.103 2.71%
2011-11-11 0 22.10 22.05 22.20 21.65 22.20 4,711,007 103,652,456 22.002 9.892 9.870 9.937 9.691 9.937 10,524,714 9.8485 1.38%
2011-11-10 0 21.80 21.70 21.80 21.60 22.15 6,179,088 135,040,260 21.854 9.758 9.713 9.758 9.668 9.915 13,804,508 9.7823 -4.80%
2011-11-09 0 22.90 22.75 22.80 22.55 23.30 10,286,863 235,180,167 22.862 10.25 10.18 10.21 10.09 10.43 22,981,561 10.233 1.55%
2011-11-08 0 22.55 22.55 22.65 22.40 23.05 4,264,565 96,882,563 22.718 10.09 10.09 10.14 10.03 10.32 9,527,332 10.169 -0.88%
2011-11-07 0 22.75 22.65 22.75 22.55 23.85 8,308,227 190,777,673 22.963 10.18 10.14 10.18 10.09 10.68 18,561,151 10.278 -3.81%
2011-11-04 0 23.65 23.65 23.75 23.45 24.15 4,692,617 111,224,392 23.702 10.59 10.59 10.63 10.50 10.81 10,483,630 10.609 1.72%
2011-11-03 0 23.25 23.20 23.30 23.10 24.05 4,167,766 98,128,435 23.545 10.41 10.38 10.43 10.34 10.77 9,311,076 10.539 -4.32%
2011-11-02 0 24.30 24.25 24.45 22.90 24.45 5,251,534 124,774,554 23.760 10.88 10.85 10.94 10.25 10.94 11,732,289 10.635 0.62%
2011-11-01 0 24.15 24.00 24.15 23.80 24.35 3,326,644 80,050,902 24.064 10.81 10.74 10.81 10.65 10.90 7,431,952 10.771 -0.82%
2011-10-31 0 24.35 24.25 24.35 23.80 26.00 6,524,628 158,904,855 24.355 10.90 10.85 10.90 10.65 11.64 14,576,468 10.901 -5.07%
2011-10-28 0 25.65 25.55 25.75 25.50 26.80 8,597,596 224,611,477 26.125 11.48 11.44 11.53 11.41 12.00 19,207,622 11.694 1.99%
2011-10-27 0 25.15 25.00 25.30 24.25 25.35 7,279,031 179,797,988 24.701 11.26 11.19 11.32 10.85 11.35 16,261,857 11.056 2.65%
2011-10-26 0 24.50 24.35 24.45 22.95 24.75 6,888,492 164,266,876 23.847 10.97 10.90 10.94 10.27 11.08 15,389,366 10.674 4.70%
2011-10-25 0 23.40 23.40 23.45 23.10 23.70 4,413,699 102,321,453 23.183 10.47 10.47 10.50 10.34 10.61 9,860,508 10.377 1.74%
2011-10-24 0 23.00 22.95 23.00 22.05 23.05 5,340,398 121,445,373 22.741 10.30 10.27 10.30 9.870 10.32 11,930,817 10.179 6.48%
2011-10-21 0 21.60 21.60 21.65 21.10 21.75 3,675,429 79,077,816 21.515 9.668 9.668 9.691 9.445 9.736 8,211,162 9.6305 3.35%
2011-10-20 0 20.90 20.70 20.95 20.40 21.30 4,832,348 99,577,555 20.606 9.355 9.266 9.378 9.131 9.534 10,795,798 9.2237 -1.42%
2011-10-19 0 21.20 21.10 21.20 20.70 22.35 4,052,940 86,574,358 21.361 9.489 9.445 9.489 9.266 10.00 9,054,547 9.5614 -2.30%
2011-10-18 0 21.70 21.70 21.75 21.25 22.85 5,648,831 124,258,068 21.997 9.713 9.713 9.736 9.512 10.23 12,619,878 9.8462 -7.46%
2011-10-17 0 23.45 23.45 23.60 22.70 23.70 5,164,205 120,488,488 23.331 10.50 10.50 10.56 10.16 10.61 11,537,190 10.443 3.76%
2011-10-14 0 22.60 22.45 22.55 22.25 23.00 3,709,683 83,894,760 22.615 10.12 10.05 10.09 9.959 10.30 8,287,687 10.123 -1.31%
2011-10-13 0 22.90 22.90 22.95 22.10 22.95 7,927,005 177,621,821 22.407 10.25 10.25 10.27 9.892 10.27 17,709,475 10.030 2.69%
2011-10-12 0 22.30 22.25 22.35 21.25 22.40 6,387,703 140,449,344 21.987 9.982 9.959 10.00 9.512 10.03 14,270,569 9.8419 0.45%
2011-10-11 0 22.20 22.20 22.25 21.85 22.45 5,654,203 125,000,492 22.108 9.937 9.937 9.959 9.780 10.05 12,631,879 9.8956 3.98%
2011-10-10 0 21.35 21.30 21.35 20.90 22.10 2,350,649 50,192,119 21.352 9.557 9.534 9.557 9.355 9.892 5,251,512 9.5577 -2.73%
2011-10-07 0 21.95 21.85 21.95 20.30 22.00 4,378,218 93,130,735 21.271 9.825 9.780 9.825 9.087 9.848 9,781,241 9.5214 7.07%
2011-10-06 0 20.50 20.50 20.65 19.84 20.90 5,005,045 101,139,379 20.207 9.176 9.176 9.243 8.881 9.355 11,181,615 9.0451 6.77%
2011-10-04 0 19.20 19.06 19.34 19.00 19.96 3,915,348 76,896,373 19.640 8.594 8.532 8.657 8.505 8.934 8,747,157 8.7910 -4.71%
2011-10-03 0 20.15 20.10 20.25 19.80 20.60 5,863,019 117,967,496 20.121 9.019 8.997 9.064 8.863 9.221 13,098,388 9.0063 -4.95%
2011-09-30 0 21.20 20.95 21.25 20.55 21.25 7,455,715 156,529,464 20.995 9.489 9.378 9.512 9.198 9.512 16,656,581 9.3975 -1.17%
2011-09-28 0 21.75 21.75 21.90 21.05 22.00 6,511,420 140,176,183 21.528 9.601 9.601 9.668 9.292 9.712 14,750,415 9.5032 1.40%
2011-09-27 0 21.45 21.50 21.55 20.45 21.55 7,928,837 166,893,431 21.049 9.469 9.491 9.513 9.027 9.513 17,961,310 9.2918 7.36%
2011-09-26 0 19.98 19.98 20.05 19.76 20.45 6,264,107 125,355,846 20.012 8.820 8.820 8.851 8.723 9.027 14,190,173 8.8340 -0.60%
2011-09-23 0 20.10 20.05 20.25 19.14 20.40 7,121,931 139,743,297 19.622 8.873 8.851 8.939 8.449 9.005 16,133,414 8.6617 3.82%
2011-09-22 0 19.36 19.34 19.46 19.16 19.96 7,584,039 146,796,397 19.356 8.546 8.537 8.590 8.458 8.811 17,180,234 8.5445 -4.16%
2011-09-21 0 20.20 20.10 20.25 19.78 20.60 4,108,586 83,147,138 20.237 8.917 8.873 8.939 8.732 9.094 9,307,240 8.9336 2.12%
2011-09-20 0 19.78 19.68 19.78 19.14 20.15 5,507,362 107,824,911 19.578 8.732 8.688 8.732 8.449 8.895 12,475,908 8.6427 -1.10%
2011-09-19 0 20.00 20.00 20.10 19.88 20.70 11,143,850 223,966,238 20.098 8.829 8.829 8.873 8.776 9.138 25,244,326 8.8719 -4.31%
2011-09-16 0 20.90 20.70 20.85 20.50 21.05 12,313,849 256,748,571 20.850 9.226 9.138 9.204 9.050 9.292 27,894,742 9.2042 3.72%
2011-09-15 0 20.15 20.10 20.20 19.80 20.40 6,071,771 122,302,200 20.143 8.895 8.873 8.917 8.741 9.005 13,754,472 8.8918 0.95%
2011-09-14 0 19.96 19.86 19.98 19.54 20.90 5,560,353 111,544,223 20.061 8.811 8.767 8.820 8.626 9.226 12,595,949 8.8556 -2.40%
2011-09-12 0 20.45 20.40 20.50 20.30 21.20 9,273,459 193,782,439 20.896 9.027 9.005 9.050 8.961 9.359 21,007,302 9.2245 -7.05%
2011-09-09 0 22.00 21.90 22.00 21.80 22.75 9,240,533 205,300,606 22.217 9.712 9.668 9.712 9.623 10.04 20,932,714 9.8076 -3.93%
2011-09-08 0 22.90 22.75 22.90 22.45 23.40 6,967,519 160,034,101 22.969 10.11 10.04 10.11 9.910 10.33 15,783,623 10.139 -1.72%
2011-09-07 0 23.30 23.20 23.30 22.55 23.45 4,244,984 97,871,927 23.056 10.29 10.24 10.29 9.954 10.35 9,616,224 10.178 3.33%
2011-09-06 0 22.55 22.45 22.55 22.00 22.60 3,579,611 80,057,306 22.365 9.954 9.910 9.954 9.712 9.977 8,108,945 9.8727 -0.44%
2011-09-05 0 22.65 22.60 22.65 22.35 22.80 7,479,630 168,973,602 22.591 9.999 9.977 9.999 9.866 10.06 16,943,715 9.9726 -1.74%
2011-09-02 0 23.05 22.90 23.05 22.85 23.50 6,967,576 160,607,608 23.051 10.18 10.11 10.18 10.09 10.37 15,783,752 10.176 -1.71%
2011-09-01 0 23.45 23.35 23.40 23.35 24.20 7,468,944 177,075,983 23.708 10.35 10.31 10.33 10.31 10.68 16,919,508 10.466 0.64%
2011-08-31 0 23.30 23.25 23.45 22.70 24.30 16,284,678 381,055,980 23.400 10.29 10.26 10.35 10.02 10.73 36,889,919 10.330 -5.48%
2011-08-30 0 24.65 24.55 24.70 24.15 25.20 5,060,753 125,715,306 24.841 10.88 10.84 10.90 10.66 11.12 11,464,198 10.966 2.71%
2011-08-29 0 24.00 23.95 24.10 23.50 24.40 1,883,631 44,940,862 23.859 10.59 10.57 10.64 10.37 10.77 4,267,017 10.532 2.56%
2011-08-26 0 23.40 23.30 23.40 23.05 23.60 1,580,599 36,963,767 23.386 10.33 10.29 10.33 10.18 10.42 3,580,554 10.323 -0.43%
2011-08-25 0 23.50 23.50 23.65 23.25 23.70 2,308,300 54,205,335 23.483 10.37 10.37 10.44 10.26 10.46 5,229,026 10.366 2.62%
2011-08-24 0 22.90 22.75 23.00 22.75 23.60 3,930,436 91,168,985 23.196 10.11 10.04 10.15 10.04 10.42 8,903,674 10.239 -1.08%
2011-08-23 0 23.15 23.00 23.20 22.60 23.40 4,256,799 98,204,571 23.070 10.22 10.15 10.24 9.977 10.33 9,642,989 10.184 2.43%
2011-08-22 0 22.60 22.55 22.65 22.15 23.30 10,218,805 231,058,737 22.611 9.977 9.954 9.999 9.778 10.29 23,148,808 9.9815 -1.95%
2011-08-19 0 23.05 23.00 23.10 22.90 23.55 11,898,080 274,025,410 23.031 10.18 10.15 10.20 10.11 10.40 26,952,894 10.167 -3.76%
2011-08-18 0 23.95 23.95 24.05 23.90 24.50 3,530,740 85,817,289 24.306 10.57 10.57 10.62 10.55 10.82 7,998,237 10.730 -2.64%
2011-08-17 0 24.60 24.50 24.70 24.30 25.10 4,664,326 115,042,729 24.664 10.86 10.82 10.90 10.73 11.08 10,566,166 10.888 -2.19%
2011-08-16 0 25.15 25.15 25.20 24.90 25.35 6,003,790 150,658,261 25.094 11.10 11.10 11.12 10.99 11.19 13,600,473 11.077 0.20%
2011-08-15 0 25.10 24.95 25.15 24.65 25.15 5,029,740 125,006,193 24.853 11.08 11.01 11.10 10.88 11.10 11,393,944 10.971 3.93%
2011-08-12 0 24.15 24.10 24.20 23.60 24.45 12,831,188 308,024,181 24.006 10.66 10.64 10.68 10.42 10.79 29,066,678 10.597 2.77%
2011-08-11 0 23.50 23.35 23.65 22.55 23.65 8,909,361 207,428,846 23.282 10.37 10.31 10.44 9.954 10.44 20,182,506 10.278 0.21%
2011-08-10 0 23.45 23.40 23.45 22.55 23.70 14,310,623 333,334,760 23.293 10.35 10.33 10.35 9.954 10.46 32,418,063 10.282 6.11%
2011-08-09 0 22.10 22.00 22.25 21.25 22.90 10,419,566 231,323,700 22.201 9.756 9.712 9.822 9.381 10.11 23,603,595 9.8004 -5.35%
2011-08-08 0 23.35 23.40 23.50 22.60 23.70 7,073,302 163,698,578 23.143 10.31 10.33 10.37 9.977 10.46 16,023,254 10.216 -2.91%
2011-08-05 0 24.05 24.00 24.10 23.55 24.35 11,255,901 271,710,253 24.139 10.62 10.59 10.64 10.40 10.75 25,498,157 10.656 -6.78%
2011-08-04 0 25.80 25.80 25.85 25.20 26.35 9,842,996 254,351,306 25.841 11.39 11.39 11.41 11.12 11.63 22,297,483 11.407 -1.53%
2011-08-03 0 26.20 26.25 26.30 26.15 26.80 7,939,754 209,028,307 26.327 11.57 11.59 11.61 11.54 11.83 17,986,041 11.622 -4.90%
2011-08-02 0 27.55 27.50 27.55 27.30 27.80 9,246,061 256,108,854 27.699 12.16 12.14 12.16 12.05 12.27 20,945,237 12.228 -1.43%
2011-08-01 0 27.95 27.80 27.95 27.70 28.35 7,029,685 197,344,178 28.073 12.34 12.27 12.34 12.23 12.51 15,924,448 12.393 0.90%
2011-07-29 0 27.70 27.65 27.75 27.60 28.25 5,405,376 150,315,992 27.809 12.23 12.21 12.25 12.18 12.47 12,244,877 12.276 -2.29%
2011-07-28 0 28.35 28.35 28.40 27.85 28.50 4,881,741 137,560,489 28.179 12.51 12.51 12.54 12.29 12.58 11,058,679 12.439 -0.87%
2011-07-27 0 28.60 28.50 28.60 28.15 29.20 4,075,505 116,978,166 28.703 12.63 12.58 12.63 12.43 12.89 9,232,301 12.671 0.35%
2011-07-26 0 28.50 28.45 28.65 27.70 28.65 4,116,422 115,377,924 28.029 12.58 12.56 12.65 12.23 12.65 9,324,991 12.373 1.60%
2011-07-25 0 28.05 28.00 28.10 27.80 28.35 1,898,127 53,084,583 27.967 12.38 12.36 12.40 12.27 12.51 4,299,855 12.346 -1.41%
2011-07-22 0 28.45 28.40 28.50 28.15 28.50 4,836,524 137,040,860 28.335 12.56 12.54 12.58 12.43 12.58 10,956,248 12.508 1.79%
2011-07-21 0 27.95 27.80 27.95 27.60 28.30 3,163,992 88,044,027 27.827 12.34 12.27 12.34 12.18 12.49 7,167,437 12.284 -0.53%
2011-07-20 0 28.10 28.10 28.15 28.00 28.50 3,329,807 93,765,258 28.159 12.40 12.40 12.43 12.36 12.58 7,543,060 12.431 0.72%
2011-07-19 0 27.90 27.75 27.95 27.20 27.95 3,777,229 104,176,841 27.580 12.32 12.25 12.34 12.01 12.34 8,556,612 12.175 1.64%
2011-07-18 0 27.45 27.40 27.45 27.10 28.00 3,222,830 88,641,838 27.504 12.12 12.10 12.12 11.96 12.36 7,300,724 12.142 -1.08%
2011-07-15 0 27.75 27.75 27.80 27.55 28.80 5,785,150 161,926,100 27.990 12.25 12.25 12.27 12.16 12.71 13,105,185 12.356 -0.36%
2011-07-14 0 27.85 27.85 27.90 27.55 28.00 4,133,906 114,857,132 27.784 12.29 12.29 12.32 12.16 12.36 9,364,598 12.265 0.36%
2011-07-13 0 27.75 27.75 27.85 27.50 28.35 7,101,319 198,379,959 27.936 12.25 12.25 12.29 12.14 12.51 16,086,722 12.332 1.46%
2011-07-12 0 27.35 27.30 27.35 27.20 28.55 12,557,746 346,872,868 27.622 12.07 12.05 12.07 12.01 12.60 28,447,245 12.194 -6.17%
2011-07-11 0 29.15 29.10 29.15 29.00 30.00 4,712,282 138,981,335 29.493 12.87 12.85 12.87 12.80 13.24 10,674,801 13.020 -3.64%
2011-07-08 0 30.25 30.15 30.25 30.00 30.45 7,007,792 211,176,830 30.135 13.35 13.31 13.35 13.24 13.44 15,874,854 13.303 1.85%
2011-07-07 0 29.70 29.65 29.70 29.50 29.85 6,272,160 186,376,881 29.715 13.11 13.09 13.11 13.02 13.18 14,208,416 13.117 -0.83%
2011-07-06 0 29.95 29.85 30.00 29.75 30.55 6,973,532 209,688,849 30.069 13.22 13.18 13.24 13.13 13.49 15,797,244 13.274 -1.96%
2011-07-05 0 30.55 30.50 30.55 29.90 30.75 6,459,756 196,938,920 30.487 13.49 13.46 13.49 13.20 13.57 14,633,380 13.458 0.99%
2011-07-04 0 30.25 30.25 30.35 30.20 30.85 7,303,705 222,220,081 30.426 13.35 13.35 13.40 13.33 13.62 16,545,190 13.431 0.67%
2011-06-30 0 30.05 29.95 30.10 29.45 30.45 7,999,213 239,542,364 29.946 13.27 13.22 13.29 13.00 13.44 18,120,734 13.219 3.09%
2011-06-29 0 29.15 29.10 29.20 28.50 29.55 7,595,524 220,969,613 29.092 12.87 12.85 12.89 12.58 13.04 17,206,251 12.842 3.19%
2011-06-28 0 28.25 28.20 28.25 27.85 28.60 3,629,342 102,361,740 28.204 12.47 12.45 12.47 12.29 12.63 8,221,601 12.450 0.36%
2011-06-27 0 28.15 28.15 28.20 27.95 28.80 3,470,493 98,323,809 28.331 12.43 12.43 12.45 12.34 12.71 7,861,759 12.507 -2.60%
2011-06-24 0 28.90 28.80 28.85 27.70 28.90 7,733,342 219,148,644 28.338 12.76 12.71 12.74 12.23 12.76 17,518,453 12.510 3.40%
2011-06-23 0 27.95 27.90 27.95 27.60 28.10 4,808,046 134,146,527 27.900 12.34 12.32 12.34 12.18 12.40 10,891,737 12.316 -0.18%
2011-06-22 0 28.00 27.90 28.00 27.80 28.80 7,250,200 206,415,538 28.470 12.36 12.32 12.36 12.27 12.71 16,423,984 12.568 -0.53%
2011-06-21 0 28.15 28.10 28.15 27.25 28.40 5,373,378 149,401,303 27.804 12.43 12.40 12.43 12.03 12.54 12,172,392 12.274 1.26%
2011-06-20 0 27.80 27.80 27.85 27.50 28.70 5,558,041 155,307,831 27.943 12.27 12.27 12.29 12.14 12.67 12,590,711 12.335 -0.71%
2011-06-17 0 28.00 28.00 28.10 27.90 28.95 4,295,800 121,381,357 28.256 12.36 12.36 12.40 12.32 12.78 9,731,339 12.473 -2.27%
2011-06-16 0 28.65 28.55 28.75 28.25 29.75 9,025,072 259,772,797 28.783 12.65 12.60 12.69 12.47 13.13 20,444,627 12.706 -4.34%
2011-06-15 0 29.95 29.90 30.00 29.80 30.30 2,337,523 70,233,370 30.046 13.22 13.20 13.24 13.15 13.38 5,295,225 13.264 -0.99%
2011-06-14 0 30.25 30.20 30.25 30.00 30.65 4,471,206 135,529,444 30.312 13.35 13.33 13.35 13.24 13.53 10,128,688 13.381 -0.98%
2011-06-13 0 30.55 30.55 30.65 29.50 30.70 2,637,390 79,859,635 30.280 13.49 13.49 13.53 13.02 13.55 5,974,518 13.367 1.83%
2011-06-10 0 30.00 29.90 30.05 29.85 30.70 4,690,469 141,570,873 30.183 13.24 13.20 13.27 13.18 13.55 10,625,388 13.324 0.67%
2011-06-09 0 29.80 29.80 29.85 29.65 30.55 6,258,097 187,457,196 29.954 13.15 13.15 13.18 13.09 13.49 14,176,559 13.223 -2.77%
2011-06-08 0 30.65 30.60 30.70 30.50 30.80 3,401,719 103,995,384 30.571 13.53 13.51 13.55 13.46 13.60 7,705,964 13.495 -0.65%
2011-06-07 0 30.85 30.85 30.90 30.70 31.30 7,185,016 221,920,450 30.887 13.62 13.62 13.64 13.55 13.82 16,276,322 13.635 -1.59%
2011-06-03 0 31.35 31.30 31.50 31.25 32.60 8,115,474 257,519,660 31.732 13.84 13.82 13.91 13.79 14.39 18,384,102 14.008 -3.39%
2011-06-02 0 32.45 32.40 32.45 32.05 32.85 5,955,559 192,777,698 32.369 14.32 14.30 14.32 14.15 14.50 13,491,215 14.289 -2.70%
2011-06-01 0 33.35 33.20 33.35 32.70 33.40 4,181,322 138,290,028 33.073 14.72 14.66 14.72 14.44 14.74 9,472,010 14.600 0.85%
2011-05-31 0 33.85 34.00 34.20 33.30 34.20 6,147,395 207,284,861 33.719 14.60 14.66 14.75 14.36 14.75 14,254,242 14.542 1.50%
2011-05-30 0 33.35 33.35 33.55 33.25 33.80 2,108,581 70,513,123 33.441 14.38 14.38 14.47 14.34 14.58 4,889,262 14.422 -1.62%
2011-05-27 0 33.90 33.75 33.95 32.95 33.95 2,558,149 85,996,324 33.617 14.62 14.56 14.64 14.21 14.64 5,931,695 14.498 1.80%
2011-05-26 0 33.30 33.20 33.45 32.85 33.45 3,907,576 129,402,243 33.116 14.36 14.32 14.43 14.17 14.43 9,060,673 14.282 2.46%
2011-05-25 0 32.50 32.40 32.60 32.00 33.00 6,438,243 209,066,381 32.473 14.02 13.97 14.06 13.80 14.23 14,928,644 14.004 -1.81%
2011-05-24 0 33.10 33.10 33.20 32.90 33.95 8,249,343 273,917,899 33.205 14.27 14.27 14.32 14.19 14.64 19,128,123 14.320 -1.78%
2011-05-23 0 33.70 33.70 33.75 33.50 34.25 4,237,375 143,171,343 33.788 14.53 14.53 14.56 14.45 14.77 9,825,392 14.572 -2.18%
2011-05-20 0 34.45 34.40 34.50 34.35 34.75 3,256,907 112,404,647 34.513 14.86 14.84 14.88 14.81 14.99 7,551,937 14.884 -1.29%
2011-05-19 0 34.90 34.55 34.95 34.30 34.95 2,650,467 91,901,331 34.674 15.05 14.90 15.07 14.79 15.07 6,145,757 14.954 1.45%
2011-05-18 0 34.40 34.25 34.50 34.10 34.75 3,067,604 105,346,410 34.342 14.84 14.77 14.88 14.71 14.99 7,112,992 14.810 -0.15%
2011-05-17 0 34.45 34.35 34.50 34.15 35.00 3,333,144 115,281,438 34.586 14.86 14.81 14.88 14.73 15.09 7,728,711 14.916 0.44%
2011-05-16 0 34.30 34.25 34.35 34.05 35.00 3,140,918 108,270,232 34.471 14.79 14.77 14.81 14.68 15.09 7,282,988 14.866 -0.87%
2011-05-13 0 34.60 34.60 34.70 33.75 34.70 3,549,900 121,727,494 34.290 14.92 14.92 14.96 14.56 14.96 8,231,313 14.788 1.17%
2011-05-12 0 34.20 34.05 34.30 34.05 34.50 5,149,673 177,071,473 34.385 14.75 14.68 14.79 14.68 14.88 11,940,779 14.829 -2.15%
2011-05-11 0 34.95 34.90 35.05 34.75 35.20 3,469,751 121,654,204 35.061 15.07 15.05 15.12 14.99 15.18 8,045,468 15.121 -0.14%
2011-05-09 0 35.00 34.95 35.00 34.20 35.10 2,419,937 84,299,255 34.835 15.09 15.07 15.09 14.75 15.14 5,611,217 15.023 1.89%
2011-05-06 0 34.35 34.20 34.45 34.00 34.50 3,845,514 131,712,045 34.251 14.81 14.75 14.86 14.66 14.88 8,916,767 14.771 -1.86%
2011-05-05 0 35.00 34.85 34.95 34.15 35.15 3,883,757 135,624,063 34.921 15.09 15.03 15.07 14.73 15.16 9,005,442 15.060 1.60%
2011-05-04 0 34.45 34.40 34.45 34.35 35.15 6,788,159 235,841,601 34.743 14.86 14.84 14.86 14.81 15.16 15,740,010 14.984 -1.57%
2011-05-03 0 35.00 35.00 35.05 34.85 35.85 6,841,923 240,324,955 35.125 15.09 15.09 15.12 15.03 15.46 15,864,675 15.148 -2.10%
2011-04-29 0 35.75 35.70 35.90 35.65 36.25 2,875,538 103,258,900 35.909 15.42 15.40 15.48 15.37 15.63 6,667,640 15.487 -0.42%
2011-04-28 0 35.90 35.85 36.05 35.40 36.65 2,755,889 98,861,807 35.873 15.48 15.46 15.55 15.27 15.81 6,390,204 15.471 0.70%
2011-04-27 0 35.65 35.75 35.80 35.50 36.80 5,426,794 194,939,663 35.922 15.37 15.42 15.44 15.31 15.87 12,583,352 15.492 -1.38%
2011-04-26 0 36.15 36.15 36.20 35.80 37.50 4,886,440 176,561,685 36.133 15.59 15.59 15.61 15.44 16.17 11,330,409 15.583 -3.73%
2011-04-21 0 37.55 37.50 37.55 36.05 37.60 7,301,380 269,665,974 36.934 16.19 16.17 16.19 15.55 16.22 16,930,039 15.928 4.60%
2011-04-20 0 35.90 35.65 36.00 35.00 36.00 3,336,840 118,341,342 35.465 15.48 15.37 15.53 15.09 15.53 7,737,281 15.295 3.61%
2011-04-19 0 34.65 34.60 34.65 34.20 35.50 7,889,242 273,534,219 34.672 14.94 14.92 14.94 14.75 15.31 18,293,141 14.953 -3.21%
2011-04-18 0 35.80 35.80 35.95 35.50 36.95 4,750,266 171,532,712 36.110 15.44 15.44 15.50 15.31 15.94 11,014,656 15.573 -1.24%
2011-04-15 0 36.25 36.15 36.30 35.50 36.50 6,489,681 233,653,143 36.004 15.63 15.59 15.66 15.31 15.74 15,047,916 15.527 2.55%
2011-04-14 0 35.35 35.30 35.35 35.05 35.50 5,360,676 189,111,176 35.277 15.25 15.22 15.25 15.12 15.31 12,430,041 15.214 1.14%
2011-04-13 0 34.95 34.95 35.00 34.20 35.00 4,777,723 165,075,066 34.551 15.07 15.07 15.09 14.75 15.09 11,078,322 14.901 1.90%
2011-04-12 0 34.30 34.30 34.35 33.50 34.45 6,669,342 227,768,112 34.152 14.79 14.79 14.81 14.45 14.86 15,464,504 14.728 0.73%
2011-04-11 0 34.05 34.15 34.20 33.90 34.50 5,336,696 181,598,464 34.028 14.68 14.73 14.75 14.62 14.88 12,374,438 14.675 -0.87%
2011-04-08 0 34.35 34.30 34.45 34.05 34.85 4,595,488 157,736,224 34.324 14.81 14.79 14.86 14.68 15.03 10,655,765 14.803 -0.58%
2011-04-07 0 34.55 34.30 34.60 33.80 34.85 8,513,869 290,521,300 34.123 14.90 14.79 14.92 14.58 15.03 19,741,492 14.716 -1.29%
2011-04-06 0 35.00 34.95 35.00 33.75 35.00 8,684,604 299,213,206 34.453 15.09 15.07 15.09 14.56 15.09 20,137,383 14.859 3.70%
2011-04-04 0 33.75 33.70 33.80 32.70 33.90 9,126,473 303,925,294 33.302 14.56 14.53 14.58 14.10 14.62 21,161,964 14.362 1.66%
2011-04-01 0 33.20 33.10 33.30 32.40 33.35 7,300,698 240,190,004 32.900 14.32 14.27 14.36 13.97 14.38 16,928,458 14.189 1.07%
2011-03-31 0 32.85 32.70 32.85 32.35 33.45 7,178,004 235,201,441 32.767 14.17 14.10 14.17 13.95 14.43 16,643,961 14.131 -0.45%
2011-03-30 0 33.00 32.85 33.00 32.25 33.50 8,318,200 274,830,141 33.040 14.23 14.17 14.23 13.91 14.45 19,287,785 14.249 2.33%
2011-03-29 0 32.25 32.25 32.45 32.10 33.00 6,321,399 205,283,931 32.474 13.91 13.91 13.99 13.84 14.23 14,657,713 14.005 -2.12%
2011-03-28 0 32.95 32.90 33.00 32.65 33.75 3,332,517 110,504,803 33.160 14.21 14.19 14.23 14.08 14.56 7,727,257 14.301 -1.20%
2011-03-25 0 33.35 33.15 33.45 32.30 33.45 4,910,370 162,201,071 33.032 14.38 14.30 14.43 13.93 14.43 11,385,896 14.246 3.89%
2011-03-24 0 32.10 32.10 32.15 32.00 32.75 4,502,169 145,572,025 32.334 13.84 13.84 13.87 13.80 14.12 10,439,382 13.945 -1.08%
2011-03-23 0 32.45 32.40 32.50 32.20 33.30 2,716,034 88,254,373 32.494 13.99 13.97 14.02 13.89 14.36 6,297,790 14.014 -1.96%
2011-03-22 0 33.10 32.90 33.15 32.35 33.15 3,118,256 102,627,596 32.912 14.27 14.19 14.30 13.95 14.30 7,230,441 14.194 1.07%
2011-03-21 0 32.75 32.75 32.80 32.00 32.80 3,254,437 105,441,156 32.399 14.12 14.12 14.15 13.80 14.15 7,546,210 13.973 1.55%
2011-03-18 0 32.25 32.35 32.40 31.40 32.40 3,678,441 117,456,536 31.931 13.91 13.95 13.97 13.54 13.97 8,529,367 13.771 2.87%
2011-03-17 0 31.35 31.30 31.35 31.20 32.15 3,827,321 121,049,114 31.628 13.52 13.50 13.52 13.46 13.87 8,874,582 13.640 -4.13%
2011-03-16 0 32.70 32.70 32.80 31.00 32.90 8,725,043 279,492,879 32.033 14.10 14.10 14.15 13.37 14.19 20,231,150 13.815 2.99%
2011-03-15 0 31.75 31.70 31.85 31.60 32.65 8,497,101 271,342,142 31.933 13.69 13.67 13.74 13.63 14.08 19,702,611 13.772 -3.50%
2011-03-14 0 32.90 32.75 32.90 32.35 32.95 3,028,158 98,902,249 32.661 14.19 14.12 14.19 13.95 14.21 7,021,526 14.086 -0.15%
2011-03-11 0 32.95 32.80 32.95 32.45 33.55 5,761,038 189,542,046 32.901 14.21 14.15 14.21 13.99 14.47 13,358,378 14.189 -1.64%
2011-03-10 0 33.50 33.50 33.65 33.35 34.70 5,488,773 185,834,017 33.857 14.45 14.45 14.51 14.38 14.96 12,727,065 14.601 -2.05%
2011-03-09 0 34.20 34.15 34.20 33.75 34.95 6,179,600 211,062,795 34.155 14.75 14.73 14.75 14.56 15.07 14,328,917 14.730 -1.58%
2011-03-08 0 34.75 34.65 34.75 33.55 34.75 5,044,838 172,525,555 34.198 14.99 14.94 14.99 14.47 14.99 11,697,693 14.749 3.27%
2011-03-07 0 33.65 33.55 33.70 33.20 34.50 3,256,100 109,672,110 33.682 14.51 14.47 14.53 14.32 14.88 7,550,066 14.526 -1.75%
2011-03-04 0 34.25 34.10 34.40 34.05 34.80 5,101,463 175,487,178 34.399 14.77 14.71 14.84 14.68 15.01 11,828,992 14.835 1.63%
2011-03-03 0 33.70 33.40 33.70 32.70 34.40 7,439,938 248,397,707 33.387 14.53 14.40 14.53 14.10 14.84 17,251,320 14.399 1.66%
2011-03-02 0 33.15 33.15 33.25 32.85 33.50 3,840,565 127,250,595 33.133 14.30 14.30 14.34 14.17 14.45 8,905,291 14.289 -1.78%
2011-03-01 0 33.75 33.75 33.95 33.30 34.45 7,721,104 260,284,148 33.711 14.56 14.56 14.64 14.36 14.86 17,903,272 14.538 2.58%
2011-02-28 0 32.90 32.65 33.00 31.85 33.15 6,917,165 225,176,166 32.553 14.19 14.08 14.23 13.74 14.30 16,039,142 14.039 0.30%
2011-02-25 0 32.80 32.65 32.80 31.40 33.20 4,489,275 145,873,308 32.494 14.15 14.08 14.15 13.54 14.32 10,409,484 14.013 4.29%
2011-02-24 0 31.45 31.50 31.65 31.35 33.00 6,930,176 222,387,454 32.090 13.56 13.58 13.65 13.52 14.23 16,069,311 13.839 -5.13%
2011-02-23 0 33.15 33.15 33.20 33.05 34.10 3,126,272 104,533,207 33.437 14.30 14.30 14.32 14.25 14.71 7,249,028 14.420 -1.49%
2011-02-22 0 33.65 33.35 33.65 33.00 33.90 5,760,189 192,849,330 33.480 14.51 14.38 14.51 14.23 14.62 13,356,410 14.439 -2.46%
2011-02-21 0 34.50 34.50 34.60 34.30 35.50 3,570,341 124,047,377 34.744 14.88 14.88 14.92 14.79 15.31 8,278,711 14.984 -3.36%
2011-02-18 0 35.70 35.60 35.80 34.65 35.80 4,931,213 174,099,807 35.306 15.40 15.35 15.44 14.94 15.44 11,434,226 15.226 0.56%
2011-02-17 0 35.50 35.30 35.40 33.80 35.65 8,336,025 291,636,417 34.985 15.31 15.22 15.27 14.58 15.37 19,329,117 15.088 3.20%
2011-02-16 0 34.40 34.30 34.40 33.50 34.55 3,404,326 116,011,047 34.078 14.84 14.79 14.84 14.45 14.90 7,893,764 14.697 1.78%
2011-02-15 0 33.80 33.80 34.00 32.60 34.25 4,570,908 153,662,974 33.618 14.58 14.58 14.66 14.06 14.77 10,598,770 14.498 -0.15%
2011-02-14 0 33.85 33.70 33.75 31.80 33.95 8,979,511 298,543,028 33.247 14.60 14.53 14.56 13.71 14.64 20,821,197 14.338 5.62%
2011-02-11 0 32.05 32.00 32.15 30.85 32.35 8,688,721 273,868,109 31.520 13.82 13.80 13.87 13.30 13.95 20,146,929 13.594 3.05%
2011-02-10 0 31.10 31.05 31.20 31.05 32.75 10,349,302 327,205,049 31.616 13.41 13.39 13.46 13.39 14.12 23,997,393 13.635 -4.89%
2011-02-09 0 32.70 32.65 32.75 32.30 33.90 4,384,282 143,849,934 32.810 14.10 14.08 14.12 13.93 14.62 10,166,032 14.150 -1.21%
2011-02-08 0 33.10 33.00 33.40 33.00 34.30 3,432,156 114,864,893 33.467 14.27 14.23 14.40 14.23 14.79 7,958,295 14.433 -1.63%
2011-02-07 0 33.65 33.55 33.80 33.55 34.95 3,714,663 126,394,295 34.026 14.51 14.47 14.58 14.47 15.07 8,613,357 14.674 -3.58%
2011-02-02 0 34.90 34.95 35.00 33.55 35.15 2,981,717 103,830,723 34.822 15.05 15.07 15.09 14.47 15.16 6,913,842 15.018 3.10%
2011-02-01 0 33.85 33.70 33.95 33.05 34.05 5,142,823 173,165,702 33.671 14.60 14.53 14.64 14.25 14.68 11,924,895 14.521 -0.15%
2011-01-31 0 33.90 33.55 34.00 33.50 34.10 4,079,574 137,383,903 33.676 14.62 14.47 14.66 14.45 14.71 9,459,492 14.523 -0.29%
2011-01-28 0 34.00 33.85 34.00 33.60 34.95 5,911,812 201,956,390 34.162 14.66 14.60 14.66 14.49 15.07 13,707,985 14.733 -2.02%
2011-01-27 0 34.70 34.50 34.80 33.05 35.15 9,123,129 316,134,148 34.652 14.96 14.88 15.01 14.25 15.16 21,154,210 14.944 6.12%
2011-01-26 0 32.70 32.75 32.90 32.05 33.00 4,442,343 145,082,673 32.659 14.10 14.12 14.19 13.82 14.23 10,300,661 14.085 3.15%
2011-01-25 0 31.70 31.65 31.80 31.55 32.60 6,816,182 217,924,627 31.972 13.67 13.65 13.71 13.61 14.06 15,804,988 13.788 0.32%
2011-01-24 0 31.60 31.50 31.80 31.45 32.40 7,534,415 240,758,879 31.955 13.63 13.58 13.71 13.56 13.97 17,470,388 13.781 -2.77%
2011-01-21 0 32.50 32.40 32.65 32.30 33.60 6,676,222 219,838,654 32.929 14.02 13.97 14.08 13.93 14.49 15,480,457 14.201 -1.52%
2011-01-20 0 33.00 32.95 33.10 32.85 34.15 6,473,500 216,026,740 33.371 14.23 14.21 14.27 14.17 14.73 15,010,396 14.392 -4.07%
2011-01-19 0 34.40 34.30 34.40 33.50 34.55 4,804,076 164,123,005 34.163 14.84 14.79 14.84 14.45 14.90 11,139,428 14.734 3.93%
2011-01-18 0 33.10 33.00 33.20 32.65 34.00 4,210,494 139,033,800 33.021 14.27 14.23 14.32 14.08 14.66 9,763,062 14.241 -1.93%
2011-01-17 0 33.75 33.60 33.65 33.50 34.00 2,630,934 88,715,788 33.720 14.56 14.49 14.51 14.45 14.66 6,100,465 14.542 0.60%
2011-01-14 0 33.55 33.40 33.55 33.10 34.00 4,283,147 143,730,533 33.557 14.47 14.40 14.47 14.27 14.66 9,931,526 14.472 -0.15%
2011-01-13 0 33.60 33.60 33.70 33.50 35.40 9,117,852 311,068,497 34.116 14.49 14.49 14.53 14.45 15.27 21,141,974 14.713 -1.32%
2011-01-12 0 34.05 34.00 34.05 32.45 34.70 9,625,885 326,071,502 33.874 14.68 14.66 14.68 13.99 14.96 22,319,973 14.609 4.13%
2011-01-11 0 32.70 32.70 32.75 31.55 32.90 6,517,588 211,701,620 32.482 14.10 14.10 14.12 13.61 14.19 15,112,625 14.008 5.14%
2011-01-10 0 31.10 31.00 31.10 30.80 31.35 1,754,547 54,523,578 31.076 13.41 13.37 13.41 13.28 13.52 4,068,347 13.402 -0.32%
2011-01-07 0 31.20 31.10 31.25 31.00 31.55 3,512,049 109,357,142 31.138 13.46 13.41 13.48 13.37 13.61 8,143,546 13.429 -1.11%
2011-01-06 0 31.55 31.50 31.60 31.10 31.90 3,909,213 123,210,664 31.518 13.61 13.58 13.63 13.41 13.76 9,064,468 13.593 -1.10%
2011-01-05 0 31.90 31.90 31.95 31.30 32.30 2,710,593 86,052,306 31.747 13.76 13.76 13.78 13.50 13.93 6,285,174 13.691 -0.47%
2011-01-04 0 32.05 31.90 32.15 31.00 32.20 5,249,403 166,052,720 31.633 13.82 13.76 13.87 13.37 13.89 12,172,027 13.642 3.22%
2011-01-03 0 31.05 30.95 31.15 30.60 31.15 1,439,820 44,556,789 30.946 13.39 13.35 13.43 13.20 13.43 3,338,576 13.346 1.14%
2010-12-31 0 30.70 30.35 30.75 30.30 30.75 581,437 17,718,645 30.474 13.24 13.09 13.26 13.07 13.26 1,348,204 13.142 1.32%
2010-12-30 0 30.30 30.15 30.30 30.15 30.80 1,600,578 48,534,570 30.323 13.07 13.00 13.07 13.00 13.28 3,711,332 13.077 -0.16%
2010-12-29 0 30.35 30.20 30.40 29.10 30.40 1,355,683 40,499,462 29.874 13.09 13.02 13.11 12.55 13.11 3,143,483 12.884 4.30%
2010-12-28 0 29.10 29.10 29.15 28.85 30.05 1,595,374 46,402,195 29.085 12.55 12.55 12.57 12.44 12.96 3,699,266 12.544 -2.02%
2010-12-24 0 29.70 29.70 29.80 29.55 30.50 866,000 25,739,432 29.722 12.81 12.81 12.85 12.74 13.15 2,008,033 12.818 -2.14%
2010-12-23 0 30.35 30.10 30.20 30.00 30.60 1,133,179 34,345,345 30.309 13.09 12.98 13.02 12.94 13.20 2,627,553 13.071 0.00%
2010-12-22 0 30.35 30.30 30.40 30.20 30.90 3,333,123 101,303,905 30.393 13.09 13.07 13.11 13.02 13.33 7,728,663 13.108 -0.33%
2010-12-21 0 30.45 30.35 30.50 29.80 30.55 4,726,893 143,121,338 30.278 13.13 13.09 13.15 12.85 13.18 10,960,460 13.058 3.40%
2010-12-20 0 29.45 29.40 29.45 28.30 29.50 8,104,738 234,064,118 28.880 12.70 12.68 12.70 12.20 12.72 18,792,821 12.455 4.43%
2010-12-17 0 28.20 28.15 28.25 28.10 29.10 5,465,419 155,346,756 28.424 12.16 12.14 12.18 12.12 12.55 12,672,913 12.258 -2.42%
2010-12-16 0 28.90 28.90 28.95 28.65 30.25 4,809,299 141,694,309 29.463 12.46 12.46 12.49 12.36 13.05 11,151,538 12.706 -3.67%
2010-12-15 0 30.00 29.95 30.10 29.60 31.35 3,817,410 115,061,538 30.141 12.94 12.92 12.98 12.77 13.52 8,851,601 12.999 -4.15%
2010-12-14 0 31.30 31.15 31.20 30.45 31.50 2,497,969 77,567,623 31.052 13.50 13.43 13.46 13.13 13.58 5,792,153 13.392 0.81%
2010-12-13 0 31.05 30.75 31.15 30.25 31.15 3,409,909 104,459,847 30.634 13.39 13.26 13.43 13.05 13.43 7,906,710 13.212 2.64%
2010-12-10 0 30.25 30.10 30.25 29.70 30.55 2,868,098 86,335,534 30.102 13.05 12.98 13.05 12.81 13.18 6,650,388 12.982 0.17%
2010-12-09 0 30.20 30.05 30.30 29.80 30.80 6,649,052 200,088,190 30.093 13.02 12.96 13.07 12.85 13.28 15,417,457 12.978 -0.49%
2010-12-08 0 30.35 30.30 30.45 30.05 31.70 2,170,739 66,652,067 30.705 13.09 13.07 13.13 12.96 13.67 5,033,390 13.242 -2.88%
2010-12-07 0 31.25 31.10 31.30 30.85 31.50 3,862,374 119,873,359 31.036 13.48 13.41 13.50 13.30 13.58 8,955,861 13.385 -1.26%
2010-12-06 0 31.65 31.50 31.70 31.30 32.00 4,201,733 133,187,376 31.698 13.65 13.58 13.67 13.50 13.80 9,742,748 13.670 0.48%
2010-12-03 0 31.50 31.55 31.60 30.95 31.75 8,580,957 269,397,648 31.395 13.58 13.61 13.63 13.35 13.69 19,897,052 13.540 1.78%
2010-12-02 0 30.95 30.75 31.00 30.70 32.00 4,459,379 138,678,041 31.098 13.35 13.26 13.37 13.24 13.80 10,340,163 13.412 1.31%
2010-12-01 0 30.55 30.40 30.65 29.80 30.70 4,870,226 147,479,639 30.282 13.18 13.11 13.22 12.85 13.24 11,292,813 13.060 -0.33%
2010-11-30 0 30.65 30.50 30.55 30.25 31.20 6,285,449 193,603,062 30.802 13.22 13.15 13.18 13.05 13.46 14,574,354 13.284 -1.61%
2010-11-29 0 31.15 31.00 31.25 29.65 31.60 9,022,014 277,870,354 30.799 13.43 13.37 13.48 12.79 13.63 20,919,751 13.283 4.36%
2010-11-26 0 29.85 29.60 29.90 29.10 30.30 2,790,707 83,112,124 29.782 12.87 12.77 12.89 12.55 13.07 6,470,938 12.844 0.00%
2010-11-25 0 29.85 29.70 29.90 29.00 30.30 4,350,940 129,694,397 29.808 12.87 12.81 12.89 12.51 13.07 10,088,721 12.855 4.01%
2010-11-24 0 28.70 28.50 28.75 28.45 29.20 4,436,317 127,662,367 28.777 12.38 12.29 12.40 12.27 12.59 10,286,688 12.410 0.00%
2010-11-23 0 28.70 28.65 28.75 28.55 29.80 3,626,333 105,912,237 29.206 12.38 12.36 12.40 12.31 12.85 8,408,542 12.596 -2.71%
2010-11-22 0 29.50 29.40 29.50 29.25 29.65 2,027,076 59,685,676 29.444 12.72 12.68 12.72 12.61 12.79 4,700,272 12.698 1.37%
2010-11-19 0 29.10 29.05 29.10 28.50 29.60 6,126,472 177,380,144 28.953 12.55 12.53 12.55 12.29 12.77 14,205,727 12.487 -1.36%
2010-11-18 0 29.50 29.40 29.60 29.30 30.30 5,886,000 174,239,662 29.602 12.72 12.68 12.77 12.64 13.07 13,648,134 12.767 -1.01%
2010-11-17 0 29.80 29.75 30.00 29.50 30.30 4,508,542 134,860,902 29.912 12.85 12.83 12.94 12.72 13.07 10,454,160 12.900 -2.61%
2010-11-16 0 30.60 30.55 30.75 30.20 31.45 2,365,217 72,322,449 30.578 13.20 13.18 13.26 13.02 13.56 5,484,335 13.187 0.00%
2010-11-15 0 30.60 30.50 30.70 30.45 31.85 3,914,456 121,053,722 30.925 13.20 13.15 13.24 13.13 13.74 9,076,626 13.337 -1.92%
2010-11-12 0 31.20 31.15 31.20 30.50 31.50 3,048,368 94,545,793 31.015 13.46 13.43 13.46 13.15 13.58 7,068,388 13.376 -1.73%
2010-11-11 0 31.75 31.60 31.75 31.00 31.75 3,338,909 104,858,228 31.405 13.69 13.63 13.69 13.37 13.69 7,742,079 13.544 1.28%
2010-11-10 0 31.35 31.15 31.45 31.10 31.95 3,790,523 119,012,778 31.397 13.52 13.43 13.56 13.41 13.78 8,789,257 13.541 -2.34%
2010-11-09 0 32.10 32.00 32.35 31.40 32.85 8,107,893 262,112,498 32.328 13.84 13.80 13.95 13.54 14.17 18,800,137 13.942 0.78%
2010-11-08 0 31.85 31.80 31.90 30.25 32.40 13,891,517 436,762,731 31.441 13.74 13.71 13.76 13.05 13.97 32,210,887 13.559 3.58%
2010-11-05 0 30.75 30.60 30.75 29.70 30.85 17,619,142 526,741,367 29.896 13.26 13.20 13.26 12.81 13.30 40,854,299 12.893 4.77%
2010-11-04 0 29.35 29.30 29.40 28.90 29.60 6,880,978 200,661,728 29.162 12.66 12.64 12.68 12.46 12.77 15,955,234 12.577 0.86%
2010-11-03 0 29.10 29.10 29.30 27.90 29.30 17,100,127 494,417,710 28.913 12.55 12.55 12.64 12.03 12.64 39,650,835 12.469 5.05%
2010-11-02 0 27.70 27.65 27.70 27.55 28.00 3,530,162 98,394,471 27.873 11.95 11.92 11.95 11.88 12.08 8,185,546 12.021 -0.89%
2010-11-01 0 27.95 27.95 28.00 27.00 28.00 5,150,920 141,999,802 27.568 12.05 12.05 12.08 11.64 12.08 11,943,670 11.889 2.95%
2010-10-29 0 27.15 27.10 27.20 26.25 27.25 8,542,499 228,303,094 26.726 11.71 11.69 11.73 11.32 11.75 19,807,877 11.526 1.31%
2010-10-28 0 26.80 26.75 26.90 26.75 27.40 2,996,194 80,851,145 26.985 11.56 11.54 11.60 11.54 11.82 6,947,410 11.638 -0.19%
2010-10-27 0 26.85 26.80 26.85 26.80 28.00 5,483,911 149,754,850 27.308 11.58 11.56 11.58 11.56 12.08 12,715,792 11.777 -3.94%
2010-10-26 0 27.95 27.90 28.00 27.60 28.05 2,171,785 60,467,165 27.842 12.05 12.03 12.08 11.90 12.10 5,035,816 12.007 1.08%
2010-10-25 0 27.65 27.60 27.70 27.40 28.10 2,684,503 74,446,333 27.732 11.92 11.90 11.95 11.82 12.12 6,224,678 11.960 0.36%
2010-10-22 0 27.55 27.50 27.55 27.50 28.05 2,378,107 65,868,638 27.698 11.88 11.86 11.88 11.86 12.10 5,514,224 11.945 -2.13%
2010-10-21 0 28.15 28.00 28.20 27.60 28.30 4,633,104 129,648,286 27.983 12.14 12.08 12.16 11.90 12.20 10,742,987 12.068 2.93%
2010-10-20 0 27.35 27.15 27.35 27.00 27.70 4,367,215 119,545,299 27.373 11.80 11.71 11.80 11.64 11.95 10,126,458 11.805 -1.44%
2010-10-19 0 27.75 27.55 27.75 27.35 28.15 8,801,971 243,499,509 27.664 11.97 11.88 11.97 11.80 12.14 20,409,527 11.931 -1.25%
2010-10-18 0 28.10 28.05 28.10 28.00 28.55 9,707,327 274,299,608 28.257 12.12 12.10 12.12 12.08 12.31 22,508,817 12.186 0.00%
2010-10-15 0 28.10 27.95 28.15 27.90 28.30 5,753,530 161,557,884 28.080 12.12 12.05 12.14 12.03 12.20 13,340,969 12.110 0.00%
2010-10-14 0 28.10 28.10 28.15 27.85 28.60 11,387,762 320,486,784 28.143 12.12 12.12 12.14 12.01 12.33 26,405,317 12.137 -0.71%
2010-10-13 0 28.30 28.25 28.30 28.10 28.65 8,278,355 234,142,980 28.284 12.20 12.18 12.20 12.12 12.36 19,195,395 12.198 -0.35%
2010-10-12 0 28.40 28.35 28.45 28.20 28.60 2,005,763 56,857,744 28.347 12.25 12.23 12.27 12.16 12.33 4,650,853 12.225 -0.35%
2010-10-11 0 28.50 28.50 28.60 28.30 28.70 4,324,925 123,401,474 28.533 12.29 12.29 12.33 12.20 12.38 10,028,399 12.305 0.35%
2010-10-08 0 28.40 28.30 28.45 28.30 28.60 2,983,514 84,627,755 28.365 12.25 12.20 12.27 12.20 12.33 6,918,008 12.233 1.07%
2010-10-07 0 28.10 28.10 28.20 28.00 28.95 8,713,668 246,174,850 28.252 12.12 12.12 12.16 12.08 12.49 20,204,775 12.184 -2.43%
2010-10-06 0 28.80 28.70 28.75 28.55 28.95 3,219,752 92,395,497 28.696 12.42 12.38 12.40 12.31 12.49 7,465,784 12.376 0.88%
2010-10-05 0 28.55 28.55 28.60 28.50 29.30 3,639,095 104,438,891 28.699 12.31 12.31 12.33 12.29 12.64 8,438,134 12.377 -2.89%
2010-10-04 0 29.40 29.30 29.40 28.30 29.40 4,185,780 121,715,051 29.078 12.68 12.64 12.68 12.20 12.68 9,705,757 12.541 4.26%
2010-09-30 0 28.20 28.20 28.40 28.20 28.55 3,630,681 102,638,306 28.270 12.16 12.16 12.25 12.16 12.31 8,418,624 12.192 -0.88%
2010-09-29 0 28.45 28.30 28.50 28.30 28.70 2,696,140 76,792,612 28.482 12.27 12.20 12.29 12.20 12.38 6,251,661 12.284 0.71%
2010-09-28 0 28.50 28.50 28.55 28.20 28.85 4,951,098 141,706,659 28.621 12.18 12.18 12.20 12.06 12.33 11,581,930 12.235 0.00%
2010-09-27 0 28.50 28.50 28.65 28.45 29.00 4,025,120 115,777,762 28.764 12.18 12.18 12.25 12.16 12.40 9,415,822 12.296 -0.18%
2010-09-24 0 28.55 28.55 28.60 28.20 28.65 3,584,955 102,002,689 28.453 12.20 12.20 12.23 12.06 12.25 8,386,160 12.163 0.71%
2010-09-22 0 28.35 28.35 28.40 28.20 28.65 5,236,249 140,722,493 26.875 12.12 12.12 12.14 12.06 12.25 12,248,974 11.489 -0.70%
2010-09-21 0 28.55 28.50 28.60 28.40 28.80 3,713,014 105,951,847 28.535 12.20 12.18 12.23 12.14 12.31 8,685,723 12.198 1.06%
2010-09-20 0 28.25 28.25 28.30 28.20 28.60 5,048,981 143,063,438 28.335 12.08 12.08 12.10 12.06 12.23 11,810,904 12.113 -0.88%
2010-09-17 0 28.50 28.45 28.50 28.25 28.80 4,950,139 141,311,357 28.547 12.18 12.16 12.18 12.08 12.31 11,579,687 12.203 0.00%
2010-09-16 0 28.50 28.45 28.55 27.95 29.15 4,929,208 140,325,752 28.468 12.18 12.16 12.20 11.95 12.46 11,530,723 12.170 -2.40%
2010-09-15 0 29.20 29.15 29.20 28.85 29.45 4,968,890 145,225,694 29.227 12.48 12.46 12.48 12.33 12.59 11,623,550 12.494 1.04%
2010-09-14 0 28.90 28.80 28.90 28.65 29.15 4,559,120 131,335,291 28.807 12.35 12.31 12.35 12.25 12.46 10,664,990 12.315 0.17%
2010-09-13 0 28.85 28.80 28.85 28.50 28.90 2,743,015 78,991,885 28.797 12.33 12.31 12.33 12.18 12.35 6,416,639 12.310 1.23%
2010-09-10 0 28.50 28.50 28.55 27.80 28.60 5,682,954 160,852,744 28.304 12.18 12.18 12.20 11.88 12.23 13,293,935 12.100 1.97%
2010-09-09 0 27.95 27.90 27.95 27.55 28.00 3,884,984 108,110,031 27.828 11.95 11.93 11.95 11.78 11.97 9,088,007 11.896 1.64%
2010-09-08 0 27.50 27.50 27.55 27.15 27.70 4,490,813 123,213,838 27.437 11.76 11.76 11.78 11.61 11.84 10,505,201 11.729 -0.72%
2010-09-07 0 27.70 27.65 27.80 27.65 28.05 5,382,392 149,845,547 27.840 11.84 11.82 11.88 11.82 11.99 12,590,841 11.901 0.36%
2010-09-06 0 27.60 27.55 27.65 27.20 27.70 5,043,346 138,328,373 27.428 11.80 11.78 11.82 11.63 11.84 11,797,722 11.725 1.85%
2010-09-03 0 27.10 27.00 27.15 26.40 27.15 6,772,991 182,407,479 26.932 11.58 11.54 11.61 11.29 11.61 15,843,820 11.513 2.85%
2010-09-02 0 26.35 26.30 26.35 26.25 26.50 4,700,428 123,767,460 26.331 11.26 11.24 11.26 11.22 11.33 10,995,546 11.256 1.35%
2010-09-01 0 26.00 25.95 26.05 25.80 26.25 5,837,816 151,976,006 26.033 11.11 11.09 11.14 11.03 11.22 13,656,198 11.129 -0.95%
2010-08-31 0 26.25 26.15 26.30 25.70 26.40 5,940,268 155,708,644 26.212 11.22 11.18 11.24 10.99 11.29 13,895,861 11.205 0.77%
2010-08-30 0 26.05 26.00 26.05 26.00 26.45 3,884,468 101,752,482 26.195 11.14 11.11 11.14 11.11 11.31 9,086,800 11.198 0.39%
2010-08-27 0 25.95 25.95 26.00 25.65 26.15 3,374,377 87,562,496 25.949 11.09 11.09 11.11 10.96 11.18 7,893,562 11.093 0.58%
2010-08-26 0 25.80 25.75 25.80 25.50 25.85 5,390,971 138,433,090 25.679 11.03 11.01 11.03 10.90 11.05 12,610,909 10.977 0.58%
2010-08-25 0 25.65 25.65 25.70 25.50 25.85 3,516,032 90,211,138 25.657 10.96 10.96 10.99 10.90 11.05 8,224,930 10.968 -0.97%
2010-08-24 0 25.90 25.90 25.95 25.70 26.15 4,504,010 117,166,887 26.014 11.07 11.07 11.09 10.99 11.18 10,536,073 11.121 -1.33%
2010-08-23 0 26.25 26.25 26.30 26.15 26.75 3,374,692 88,843,332 26.326 11.22 11.22 11.24 11.18 11.44 7,894,299 11.254 -0.94%
2010-08-20 0 26.50 26.50 26.55 26.40 26.65 3,808,154 100,989,427 26.519 11.33 11.33 11.35 11.29 11.39 8,908,281 11.337 -1.49%
2010-08-19 0 26.90 26.85 26.90 26.45 27.20 8,563,937 228,902,930 26.729 11.50 11.48 11.50 11.31 11.63 20,033,318 11.426 1.89%
2010-08-18 0 26.40 26.40 26.45 26.25 26.95 6,503,005 172,123,006 26.468 11.29 11.29 11.31 11.22 11.52 15,212,252 11.315 -0.56%
2010-08-17 0 26.55 26.55 26.60 26.50 27.00 4,565,360 121,689,563 26.655 11.35 11.35 11.37 11.33 11.54 10,679,587 11.395 -1.12%
2010-08-16 0 26.85 26.85 26.90 26.25 27.30 7,778,218 209,086,206 26.881 11.48 11.48 11.50 11.22 11.67 18,195,313 11.491 1.70%
2010-08-13 0 26.40 26.40 26.45 26.30 26.65 8,555,269 226,410,825 26.464 11.29 11.29 11.31 11.24 11.39 20,013,041 11.313 0.38%
2010-08-12 0 26.30 26.25 26.30 26.10 26.90 10,346,714 273,002,961 26.385 11.24 11.22 11.24 11.16 11.50 24,203,705 11.279 -3.13%
2010-08-11 0 27.15 27.10 27.15 26.90 28.15 11,251,850 308,115,502 27.384 11.61 11.58 11.61 11.50 12.03 26,321,058 11.706 -3.72%
2010-08-10 0 28.20 28.15 28.20 28.00 28.70 4,899,244 138,242,710 28.217 12.06 12.03 12.06 11.97 12.27 11,460,630 12.062 -1.74%
2010-08-09 0 28.70 28.70 28.75 28.30 29.20 2,709,435 77,648,277 28.658 12.27 12.27 12.29 12.10 12.48 6,338,086 12.251 -1.88%
2010-08-06 0 29.25 29.15 29.25 28.30 29.30 3,344,450 96,336,386 28.805 12.50 12.46 12.50 12.10 12.53 7,823,555 12.314 0.34%
2010-08-05 0 29.15 29.10 29.15 28.40 29.20 1,967,109 56,784,633 28.867 12.46 12.44 12.46 12.14 12.48 4,601,589 12.340 1.04%
2010-08-04 0 28.85 28.80 28.85 28.60 29.50 11,336,534 332,945,283 29.369 12.33 12.31 12.33 12.23 12.61 26,519,157 12.555 -1.70%
2010-08-03 0 29.35 29.30 29.35 29.30 30.10 8,097,261 241,298,736 29.800 12.55 12.53 12.55 12.53 12.87 18,941,639 12.739 -2.00%
2010-08-02 0 29.95 29.85 29.95 29.40 29.95 8,645,038 255,856,847 29.596 12.80 12.76 12.80 12.57 12.80 20,223,034 12.652 1.87%
2010-07-30 0 29.40 29.35 29.45 28.25 29.45 4,746,989 137,779,750 29.025 12.57 12.55 12.59 12.08 12.59 11,104,465 12.408 3.16%
2010-07-29 0 28.50 28.50 28.70 28.00 28.70 6,255,364 178,103,623 28.472 12.18 12.18 12.27 11.97 12.27 14,632,954 12.171 0.00%
2010-07-28 0 28.50 28.50 28.55 28.25 28.75 2,461,120 70,311,997 28.569 12.18 12.18 12.20 12.08 12.29 5,757,212 12.213 0.53%
2010-07-27 0 28.35 28.30 28.35 28.05 28.50 2,177,999 61,592,161 28.279 12.12 12.10 12.12 11.99 12.18 5,094,917 12.089 0.71%
2010-07-26 0 28.15 28.10 28.25 28.00 28.85 5,199,712 146,899,467 28.251 12.03 12.01 12.08 11.97 12.33 12,163,504 12.077 -2.43%
2010-07-23 0 28.85 28.85 28.90 28.15 29.30 6,352,919 182,664,248 28.753 12.33 12.33 12.35 12.03 12.53 14,861,161 12.291 0.00%
2010-07-22 0 28.85 28.80 28.85 27.35 29.15 7,718,429 218,857,054 28.355 12.33 12.31 12.33 11.69 12.46 18,055,450 12.121 4.34%
2010-07-21 0 27.65 27.55 27.70 27.15 27.80 4,511,949 124,329,879 27.556 11.82 11.78 11.84 11.61 11.88 10,554,644 11.780 3.17%
2010-07-20 0 26.80 26.85 26.90 26.50 27.20 2,105,814 56,596,403 26.876 11.46 11.48 11.50 11.33 11.63 4,926,057 11.489 0.75%
2010-07-19 0 26.60 26.45 26.65 25.90 27.15 3,801,696 101,107,172 26.595 11.37 11.31 11.39 11.07 11.61 8,893,174 11.369 0.38%
2010-07-16 0 26.50 26.50 26.65 26.45 27.20 2,192,483 58,459,445 26.664 11.33 11.33 11.39 11.31 11.63 5,128,799 11.398 -0.93%
2010-07-15 0 26.75 26.75 26.80 26.50 27.25 7,744,468 208,023,717 26.861 11.44 11.44 11.46 11.33 11.65 18,116,362 11.483 0.19%
2010-07-14 0 26.70 26.70 26.75 26.50 26.80 4,770,224 126,223,687 26.461 11.41 11.41 11.44 11.33 11.46 11,158,818 11.312 1.71%
2010-07-13 0 26.25 26.20 26.25 26.15 26.55 4,270,248 112,478,343 26.340 11.22 11.20 11.22 11.18 11.35 9,989,241 11.260 -1.13%
2010-07-12 0 26.55 26.45 26.65 26.15 26.80 9,860,698 260,972,878 26.466 11.35 11.31 11.39 11.18 11.46 23,066,785 11.314 1.53%
2010-07-09 0 26.15 26.15 26.25 25.45 26.25 3,521,791 91,259,835 25.913 11.18 11.18 11.22 10.88 11.22 8,238,402 11.077 1.95%
2010-07-08 0 25.65 25.50 25.65 25.30 25.75 5,698,943 145,472,690 25.526 10.96 10.90 10.96 10.82 11.01 13,331,338 10.912 2.60%
2010-07-07 0 25.00 25.00 25.10 24.85 26.00 5,122,989 128,936,005 25.168 10.69 10.69 10.73 10.62 11.11 11,984,029 10.759 -1.57%
2010-07-06 0 25.40 25.35 25.55 24.80 25.70 7,816,389 195,957,385 25.070 10.86 10.84 10.92 10.60 10.99 18,284,605 10.717 1.60%
2010-07-05 0 25.00 24.95 25.00 24.90 26.05 4,275,984 108,484,961 25.371 10.69 10.67 10.69 10.64 11.14 10,002,659 10.846 -1.96%
2010-07-02 0 25.50 25.45 25.50 25.35 26.40 5,945,771 152,474,739 25.644 10.90 10.88 10.90 10.84 11.29 13,908,734 10.963 -1.73%
2010-06-30 0 25.95 25.85 26.15 25.25 26.20 6,631,209 171,543,467 25.869 11.09 11.05 11.18 10.79 11.20 15,512,155 11.059 2.17%
2010-06-29 0 25.40 25.40 25.45 25.00 26.35 12,375,100 316,924,163 25.610 10.86 10.86 10.88 10.69 11.26 28,948,638 10.948 -2.87%
2010-06-28 0 26.15 26.15 26.20 26.00 26.35 2,481,526 64,966,518 26.180 11.18 11.18 11.20 11.11 11.26 5,804,947 11.192 0.38%
2010-06-25 0 26.05 26.00 26.05 26.00 26.40 4,045,815 105,990,972 26.198 11.14 11.11 11.14 11.11 11.29 9,464,233 11.199 -0.19%
2010-06-24 0 26.10 26.15 26.20 26.05 26.50 2,145,599 56,173,740 26.181 11.16 11.18 11.20 11.14 11.33 5,019,125 11.192 -1.14%
2010-06-23 0 26.40 26.20 26.45 25.55 26.50 7,008,391 182,361,401 26.020 11.29 11.20 11.31 10.92 11.33 16,394,483 11.123 1.54%
2010-06-22 0 26.00 26.00 26.05 25.70 26.30 6,271,576 163,463,967 26.064 11.11 11.11 11.14 10.99 11.24 14,670,878 11.142 0.58%
2010-06-21 0 25.85 25.90 25.95 25.75 26.20 9,021,044 234,239,860 25.966 11.05 11.07 11.09 11.01 11.20 21,102,612 11.100 2.38%
2010-06-18 0 25.25 25.10 25.25 24.95 25.50 8,998,461 226,492,131 25.170 10.79 10.73 10.79 10.67 10.90 21,049,784 10.760 1.20%
2010-06-17 0 24.95 25.00 25.05 24.60 25.10 6,964,174 173,364,280 24.894 10.67 10.69 10.71 10.52 10.73 16,291,048 10.642 1.01%
2010-06-15 0 24.70 24.55 24.70 24.00 24.70 3,298,916 80,929,833 24.532 10.56 10.49 10.56 10.26 10.56 7,717,039 10.487 2.07%
2010-06-14 0 24.20 24.05 24.20 23.85 24.25 1,716,000 41,378,500 24.113 10.35 10.28 10.35 10.20 10.37 4,014,179 10.308 2.98%
2010-06-11 0 23.50 23.50 23.55 23.50 23.95 4,892,073 115,817,131 23.674 10.05 10.05 10.07 10.05 10.24 11,443,855 10.120 0.64%
2010-06-10 0 23.35 23.30 23.35 23.15 23.70 5,478,270 128,387,390 23.436 9.982 9.960 9.982 9.896 10.13 12,815,125 10.018 -0.85%
2010-06-09 0 23.55 23.50 23.60 23.00 24.00 3,287,941 77,185,081 23.475 10.07 10.05 10.09 9.832 10.26 7,691,365 10.035 1.29%
2010-06-08 0 23.25 23.10 23.15 23.10 23.65 4,590,400 107,465,844 23.411 9.939 9.875 9.896 9.875 10.11 10,738,162 10.008 -0.21%
2010-06-07 0 23.30 23.30 23.35 23.00 24.20 5,437,539 127,052,911 23.366 9.960 9.960 9.982 9.832 10.35 12,719,844 9.9886 -3.72%
2010-06-04 0 24.20 24.25 24.30 23.85 24.35 2,131,810 51,475,626 24.146 10.35 10.37 10.39 10.20 10.41 4,986,868 10.322 0.21%
2010-06-03 0 24.15 24.05 24.25 23.95 24.30 3,425,858 82,752,073 24.155 10.32 10.28 10.37 10.24 10.39 8,013,990 10.326 2.11%
2010-06-02 0 23.65 23.65 23.70 23.25 24.05 3,216,018 75,719,885 23.545 10.11 10.11 10.13 9.939 10.28 7,523,118 10.065 -0.42%
2010-06-01 0 23.75 23.75 23.90 23.70 24.50 1,978,218 47,641,391 24.083 10.15 10.15 10.22 10.13 10.47 4,627,576 10.295 -2.26%
2010-05-31 0 24.30 24.25 24.35 23.90 24.75 3,504,480 85,156,267 24.299 10.39 10.37 10.41 10.22 10.58 8,197,907 10.388 1.04%
2010-05-28 0 24.05 24.00 24.05 24.00 25.20 6,239,891 152,838,463 24.494 10.28 10.26 10.28 10.26 10.77 14,596,758 10.471 0.00%
2010-05-27 0 24.05 23.90 24.05 22.90 24.40 4,996,788 119,088,497 23.833 10.28 10.22 10.28 9.789 10.43 11,688,811 10.188 4.11%
2010-05-26 0 23.10 23.05 23.15 22.95 23.60 5,303,188 122,956,582 23.185 9.875 9.854 9.896 9.811 10.09 12,405,562 9.9114 -0.22%
2010-05-25 0 23.15 23.10 23.25 23.00 23.75 5,263,099 122,901,167 23.351 9.896 9.875 9.939 9.832 10.15 12,311,783 9.9824 -4.14%
2010-05-24 0 24.15 24.10 24.15 22.95 24.50 9,030,155 217,368,265 24.071 10.32 10.30 10.32 9.811 10.47 21,123,925 10.290 4.32%
2010-05-20 0 23.15 23.15 23.30 22.80 24.10 6,630,419 154,317,945 23.274 9.896 9.896 9.960 9.747 10.30 15,510,307 9.9494 -3.54%
2010-05-19 0 24.00 24.00 24.05 23.80 24.85 5,987,150 144,486,118 24.133 10.26 10.26 10.28 10.17 10.62 14,005,530 10.316 -4.00%
2010-05-18 0 25.00 24.95 25.00 24.50 25.40 4,379,784 108,839,590 24.850 10.69 10.67 10.69 10.47 10.86 10,245,475 10.623 0.00%
2010-05-17 0 25.00 24.90 25.00 24.60 25.95 9,184,926 229,521,248 24.989 10.69 10.64 10.69 10.52 11.09 21,485,975 10.682 -3.96%
2010-05-14 0 26.35 26.35 26.40 26.00 26.55 4,969,808 130,995,111 26.358 11.13 11.13 11.15 10.98 11.21 11,768,618 11.131 -0.94%
2010-05-13 0 26.60 26.60 26.65 26.05 26.70 5,802,802 153,206,918 26.402 11.23 11.23 11.25 11.00 11.28 13,741,167 11.149 2.31%
2010-05-12 0 26.00 25.90 26.05 25.50 26.20 2,659,152 68,775,177 25.864 10.98 10.94 11.00 10.77 11.06 6,296,932 10.922 1.17%
2010-05-11 0 25.70 25.70 25.95 25.60 26.60 10,181,553 266,138,470 26.139 10.85 10.85 10.96 10.81 11.23 24,110,149 11.038 0.19%
2010-05-10 0 25.65 25.65 25.75 24.50 26.10 7,261,064 184,427,330 25.399 10.83 10.83 10.87 10.35 11.02 17,194,364 10.726 5.12%
2010-05-07 0 24.40 24.30 24.35 24.00 24.60 8,194,556 199,108,001 24.298 10.30 10.26 10.28 10.14 10.39 19,404,895 10.261 -1.61%
2010-05-06 0 24.80 24.75 24.80 24.05 25.95 14,004,547 349,093,889 24.927 10.47 10.45 10.47 10.16 10.96 33,163,085 10.527 -2.94%
2010-05-05 0 25.55 25.45 25.60 25.35 26.15 8,159,494 208,874,312 25.599 10.79 10.75 10.81 10.71 11.04 19,321,867 10.810 -3.77%
2010-05-04 0 26.55 26.50 26.55 26.50 27.45 6,250,064 167,985,325 26.877 11.21 11.19 11.21 11.19 11.59 14,800,294 11.350 -1.67%
2010-05-03 0 27.00 26.95 27.00 26.90 27.15 4,810,246 129,977,910 27.021 11.40 11.38 11.40 11.36 11.47 11,390,772 11.411 -2.00%
2010-04-30 0 27.55 27.55 27.60 27.25 28.35 6,964,013 192,146,286 27.591 11.63 11.63 11.66 11.51 11.97 16,490,941 11.652 -0.18%
2010-04-29 0 27.60 27.55 27.60 27.50 28.60 3,092,890 86,530,996 27.977 11.66 11.63 11.66 11.61 12.08 7,324,034 11.815 -1.95%
2010-04-28 0 28.15 28.15 28.25 28.05 28.55 3,598,204 101,790,251 28.289 11.89 11.89 11.93 11.85 12.06 8,520,629 11.946 -1.92%
2010-04-27 0 28.70 28.70 28.75 28.50 29.05 2,193,246 63,105,966 28.773 12.12 12.12 12.14 12.04 12.27 5,193,656 12.151 -2.21%
2010-04-26 0 29.35 29.25 29.35 28.70 29.45 2,407,841 70,537,731 29.295 12.39 12.35 12.39 12.12 12.44 5,701,822 12.371 2.98%
2010-04-23 0 28.50 28.50 28.65 28.45 28.95 4,801,721 138,199,574 28.781 12.04 12.04 12.10 12.01 12.23 11,370,584 12.154 -0.35%
2010-04-22 0 28.60 28.50 28.75 28.15 28.95 2,907,000 82,857,050 28.503 12.08 12.04 12.14 11.89 12.23 6,883,842 12.036 0.70%
2010-04-21 0 28.40 28.40 28.45 28.35 29.10 4,258,675 122,394,220 28.740 11.99 11.99 12.01 11.97 12.29 10,084,639 12.137 -0.35%
2010-04-20 0 28.50 28.45 28.50 28.20 28.70 3,333,595 94,596,821 28.377 12.04 12.01 12.04 11.91 12.12 7,894,029 11.983 0.35%
2010-04-19 0 28.40 28.30 28.40 28.25 29.40 3,627,693 103,989,324 28.665 11.99 11.95 11.99 11.93 12.42 8,590,459 12.105 -2.41%
2010-04-16 0 29.10 29.00 29.05 29.00 29.40 2,948,660 85,984,361 29.160 12.29 12.25 12.27 12.25 12.42 6,982,494 12.314 -0.51%
2010-04-15 0 29.25 29.20 29.30 29.00 29.55 3,854,201 112,800,137 29.267 12.35 12.33 12.37 12.25 12.48 9,126,836 12.359 1.04%
2010-04-14 0 28.95 28.90 28.95 28.75 29.95 3,520,575 102,981,624 29.251 12.23 12.20 12.23 12.14 12.65 8,336,802 12.353 -2.20%
2010-04-13 0 29.60 29.50 29.55 29.55 29.95 4,696,830 139,396,266 29.679 12.50 12.46 12.48 12.48 12.65 11,122,200 12.533 0.00%
2010-04-12 0 29.60 29.55 29.60 29.50 29.90 1,833,428 54,537,722 29.746 12.50 12.48 12.50 12.46 12.63 4,341,599 12.562 0.00%
2010-04-09 0 29.60 29.55 29.60 29.45 30.00 4,613,776 136,807,000 29.652 12.50 12.48 12.50 12.44 12.67 10,925,526 12.522 -0.67%
2010-04-08 0 29.80 29.60 29.70 29.20 29.95 3,913,891 116,201,860 29.690 12.58 12.50 12.54 12.33 12.65 9,268,183 12.538 0.85%
2010-04-07 0 29.55 29.55 29.60 29.00 29.60 9,038,379 265,218,145 29.344 12.48 12.48 12.50 12.25 12.50 21,403,087 12.392 2.43%
2010-04-01 0 28.85 28.75 28.80 28.35 29.10 6,635,167 189,737,217 28.596 12.18 12.14 12.16 11.97 12.29 15,712,226 12.076 0.87%
2010-03-31 0 28.60 28.40 28.45 28.40 29.70 6,112,017 175,557,714 28.723 12.08 11.99 12.01 11.99 12.54 14,473,395 12.130 -2.05%
2010-03-30 0 29.20 29.10 29.25 28.80 29.50 3,426,478 99,851,806 29.141 12.33 12.29 12.35 12.16 12.46 8,113,978 12.306 0.17%
2010-03-29 0 29.15 29.00 29.05 28.65 29.30 2,677,528 77,666,570 29.007 12.31 12.25 12.27 12.10 12.37 6,340,447 12.249 0.69%
2010-03-26 0 28.95 28.90 28.95 27.60 29.65 3,651,044 105,330,898 28.850 12.23 12.20 12.23 11.66 12.52 8,645,755 12.183 0.35%
2010-03-25 0 28.85 28.70 28.75 28.40 29.15 4,858,241 139,846,698 28.785 12.18 12.12 12.14 11.99 12.31 11,504,425 12.156 0.70%
2010-03-24 0 28.65 28.50 28.70 28.30 28.85 4,135,826 118,040,010 28.541 12.10 12.04 12.12 11.95 12.18 9,793,730 12.053 0.88%
2010-03-23 0 28.40 28.40 28.55 28.40 29.00 3,483,097 99,915,258 28.686 11.99 11.99 12.06 11.99 12.25 8,248,053 12.114 -0.87%
2010-03-22 0 28.65 28.65 28.70 28.45 29.00 2,204,501 63,387,581 28.754 12.10 12.10 12.12 12.01 12.25 5,220,308 12.142 -2.55%
2010-03-19 0 29.40 29.50 29.60 29.05 29.65 4,666,876 136,889,649 29.332 12.42 12.46 12.50 12.27 12.52 11,051,268 12.387 -0.17%
2010-03-18 0 29.45 29.40 29.50 29.30 29.95 2,641,201 78,037,545 29.546 12.44 12.42 12.46 12.37 12.65 6,254,424 12.477 0.00%
2010-03-17 0 29.45 29.20 29.50 28.80 29.95 4,285,061 125,816,692 29.362 12.44 12.33 12.46 12.16 12.65 10,147,122 12.399 2.97%
2010-03-16 0 28.60 28.55 28.60 28.50 29.15 2,913,691 83,925,115 28.804 12.08 12.06 12.08 12.04 12.31 6,899,686 12.164 0.00%
2010-03-15 0 28.60 28.55 28.60 28.55 29.35 3,187,995 92,144,490 28.904 12.08 12.06 12.08 12.06 12.39 7,549,245 12.206 -0.52%
2010-03-12 0 28.75 28.70 28.75 28.65 29.20 2,516,007 72,626,537 28.866 12.14 12.12 12.14 12.10 12.33 5,957,962 12.190 0.17%
2010-03-11 0 28.70 28.65 28.70 28.45 29.50 7,226,162 207,455,907 28.709 12.12 12.10 12.12 12.01 12.46 17,111,716 12.124 -2.38%
2010-03-10 0 29.40 29.35 29.40 28.90 30.20 4,706,702 139,193,285 29.573 12.42 12.39 12.42 12.20 12.75 11,145,577 12.489 -2.00%
2010-03-09 0 30.00 29.95 30.10 29.90 30.25 3,029,998 90,981,443 30.027 12.67 12.65 12.71 12.63 12.77 7,175,104 12.680 0.00%
2010-03-08 0 30.00 29.95 30.20 29.90 30.50 5,638,399 170,206,238 30.187 12.67 12.65 12.75 12.63 12.88 13,351,857 12.748 0.50%
2010-03-05 0 29.85 29.60 30.00 28.95 30.00 4,225,718 124,672,342 29.503 12.61 12.50 12.67 12.23 12.67 10,006,596 12.459 2.58%
2010-03-04 0 29.10 29.05 29.10 29.05 30.00 2,857,407 84,134,275 29.444 12.29 12.27 12.29 12.27 12.67 6,766,405 12.434 -2.02%
2010-03-03 0 29.70 29.60 29.70 29.05 29.80 4,062,129 119,896,006 29.516 12.54 12.50 12.54 12.27 12.58 9,619,214 12.464 1.71%
2010-03-02 0 29.20 29.05 29.20 28.90 29.80 7,648,157 224,512,595 29.355 12.33 12.27 12.33 12.20 12.58 18,111,009 12.396 0.17%
2010-03-01 0 29.15 29.15 29.20 27.90 29.20 7,043,422 200,892,200 28.522 12.31 12.31 12.33 11.78 12.33 16,678,983 12.045 4.29%
2010-02-26 0 27.95 27.90 27.95 27.80 28.80 5,911,585 166,879,383 28.229 11.80 11.78 11.80 11.74 12.16 13,998,768 11.921 -0.53%
2010-02-25 0 28.10 28.05 28.10 27.60 28.45 6,310,120 177,466,366 28.124 11.87 11.85 11.87 11.66 12.01 14,942,507 11.877 2.18%
2010-02-24 0 27.50 27.50 27.55 27.35 28.50 7,715,777 216,328,828 28.037 11.61 11.61 11.63 11.55 12.04 18,271,135 11.840 -1.79%
2010-02-23 0 28.00 27.70 27.95 26.45 28.20 5,690,548 156,232,619 27.455 11.82 11.70 11.80 11.17 11.91 13,475,347 11.594 4.48%
2010-02-22 0 26.80 26.75 26.90 26.60 27.10 3,008,643 80,847,429 26.872 11.32 11.30 11.36 11.23 11.44 7,124,535 11.348 2.68%
2010-02-19 0 26.10 26.10 26.15 26.00 27.00 3,016,958 79,560,241 26.371 11.02 11.02 11.04 10.98 11.40 7,144,225 11.136 -2.61%
2010-02-18 0 26.80 26.70 26.95 26.70 27.30 2,188,336 59,110,573 27.012 11.32 11.28 11.38 11.28 11.53 5,182,029 11.407 -0.19%
2010-02-17 0 26.85 26.80 26.90 26.70 27.30 2,070,776 55,766,604 26.930 11.34 11.32 11.36 11.28 11.53 4,903,645 11.372 2.29%
2010-02-12 0 26.25 26.20 26.35 26.15 26.80 4,363,445 115,426,871 26.453 11.09 11.06 11.13 11.04 11.32 10,332,737 11.171 -1.69%
2010-02-11 0 26.70 26.55 26.70 26.00 26.80 3,288,100 86,861,484 26.417 11.28 11.21 11.28 10.98 11.32 7,786,295 11.156 1.52%
2010-02-10 0 26.30 26.25 26.40 25.50 26.50 4,622,578 120,093,964 25.980 11.11 11.09 11.15 10.77 11.19 10,946,370 10.971 3.14%
2010-02-09 0 25.50 25.55 25.60 24.70 25.70 5,396,568 135,692,537 25.144 10.77 10.79 10.81 10.43 10.85 12,779,196 10.618 1.19%
2010-02-08 0 25.20 25.15 25.20 25.00 25.90 6,224,438 157,394,072 25.286 10.64 10.62 10.64 10.56 10.94 14,739,611 10.678 -2.70%
2010-02-05 0 25.90 25.80 25.95 25.65 26.30 5,877,689 152,486,836 25.943 10.94 10.90 10.96 10.83 11.11 13,918,501 10.956 -4.25%
2010-02-04 0 27.05 27.05 27.10 26.80 28.00 4,880,356 134,272,101 27.513 11.42 11.42 11.44 11.32 11.82 11,556,794 11.618 -4.59%
2010-02-03 0 28.35 28.05 28.25 27.35 28.45 4,233,829 118,318,822 27.946 11.97 11.85 11.93 11.55 12.01 10,025,803 11.801 4.23%
2010-02-02 0 27.20 27.20 27.30 27.05 27.50 5,260,029 143,597,138 27.300 11.49 11.49 11.53 11.42 11.61 12,455,868 11.528 2.45%
2010-02-01 0 26.55 26.50 26.60 25.35 26.55 3,993,001 103,573,534 25.939 11.21 11.19 11.23 10.71 11.21 9,455,517 10.954 1.92%
2010-01-29 0 26.05 26.20 26.25 26.00 27.00 3,480,000 92,188,960 26.491 11.00 11.06 11.09 10.98 11.40 8,240,719 11.187 -4.23%
2010-01-28 0 27.20 27.10 27.20 26.00 27.90 7,903,005 213,502,700 27.015 11.49 11.44 11.49 10.98 11.78 18,714,495 11.408 5.43%
2010-01-27 0 25.80 25.55 25.80 25.50 26.60 3,895,379 101,468,427 26.048 10.90 10.79 10.90 10.77 11.23 9,224,346 11.000 -1.34%
2010-01-26 0 26.15 26.10 26.15 26.05 27.65 4,493,256 119,984,703 26.703 11.04 11.02 11.04 11.00 11.68 10,640,132 11.277 -4.21%
2010-01-25 0 27.30 27.10 27.30 26.50 27.35 4,796,440 129,744,588 27.050 11.53 11.44 11.53 11.19 11.55 11,358,079 11.423 -0.36%
2010-01-22 0 27.40 27.30 27.50 25.95 28.10 10,862,569 293,093,934 26.982 11.57 11.53 11.61 10.96 11.87 25,722,810 11.394 -3.69%
2010-01-21 0 28.45 28.40 28.65 28.35 30.30 9,806,742 285,784,125 29.142 12.01 11.99 12.10 11.97 12.80 23,222,588 12.306 -3.72%
2010-01-20 0 29.55 29.50 29.70 28.50 30.15 9,987,609 296,928,229 29.730 12.48 12.46 12.54 12.04 12.73 23,650,885 12.555 -0.34%
2010-01-19 0 29.65 29.35 29.60 28.90 29.85 11,526,151 336,491,725 29.194 12.52 12.39 12.50 12.20 12.61 27,294,187 12.328 3.85%
2010-01-18 0 28.55 28.55 28.70 27.90 29.20 6,273,971 179,905,288 28.675 12.06 12.06 12.12 11.78 12.33 14,856,906 12.109 0.88%
2010-01-15 0 28.30 28.30 28.40 28.10 29.40 9,905,009 284,900,783 28.763 11.95 11.95 11.99 11.87 12.42 23,455,286 12.147 -1.22%
2010-01-14 0 28.65 28.50 28.55 28.00 29.10 6,013,298 172,896,262 28.752 12.10 12.04 12.06 11.82 12.29 14,239,626 12.142 2.32%
2010-01-13 0 28.00 27.85 28.00 27.70 28.20 10,937,749 307,106,914 28.078 11.82 11.76 11.82 11.70 11.91 25,900,838 11.857 -1.93%
2010-01-12 0 28.55 28.45 28.70 27.80 28.80 14,543,851 412,396,903 28.355 12.06 12.01 12.12 11.74 12.16 34,440,169 11.974 2.70%
2010-01-11 0 27.80 27.80 27.85 26.75 27.85 10,988,119 300,774,746 27.373 11.74 11.74 11.76 11.30 11.76 26,020,115 11.559 5.30%
2010-01-08 0 26.40 26.35 26.40 25.75 26.55 9,388,000 246,409,323 26.247 11.15 11.13 11.15 10.87 11.21 22,230,997 11.084 0.76%
2010-01-07 0 26.20 26.20 26.40 26.15 26.65 5,277,786 138,731,861 26.286 11.06 11.06 11.15 11.04 11.25 12,497,917 11.100 -0.19%
2010-01-06 0 26.25 26.20 26.30 25.85 27.15 7,742,089 202,864,125 26.203 11.09 11.06 11.11 10.92 11.47 18,333,443 11.065 -1.32%
2010-01-05 0 26.60 26.45 26.55 25.70 26.60 9,396,745 247,164,851 26.303 11.23 11.17 11.21 10.85 11.23 22,251,706 11.108 3.70%
2010-01-04 0 25.65 25.55 25.70 25.10 25.80 3,585,021 91,673,801 25.571 10.83 10.79 10.85 10.60 10.90 8,489,411 10.799 1.58%
2009-12-31 0 25.25 25.20 25.25 24.90 25.25 2,113,409 53,077,398 25.115 10.66 10.64 10.66 10.52 10.66 5,004,601 10.606 1.41%
2009-12-30 0 24.90 24.80 25.00 24.50 25.00 1,858,673 46,182,375 24.847 10.52 10.47 10.56 10.35 10.56 4,401,380 10.493 0.81%
2009-12-29 0 24.70 24.45 24.80 24.45 25.20 2,789,746 68,732,934 24.638 10.43 10.33 10.47 10.33 10.64 6,606,182 10.404 -1.00%
2009-12-28 0 24.95 24.90 25.00 24.75 25.10 3,166,377 79,030,695 24.959 10.54 10.52 10.56 10.45 10.60 7,498,053 10.540 -0.20%
2009-12-24 0 25.00 24.95 25.00 24.35 25.10 4,355,631 107,791,067 24.748 10.56 10.54 10.56 10.28 10.60 10,314,233 10.451 2.25%
2009-12-23 0 24.45 24.55 24.60 23.85 24.70 5,198,800 126,727,800 24.376 10.33 10.37 10.39 10.07 10.43 12,310,876 10.294 1.66%
2009-12-22 0 24.05 24.00 24.05 23.75 24.20 8,599,356 205,909,989 23.945 10.16 10.14 10.16 10.03 10.22 20,363,470 10.112 2.56%
2009-12-21 0 23.45 23.45 23.50 22.95 23.65 11,496,693 266,671,359 23.195 9.903 9.903 9.924 9.692 9.987 27,224,430 9.7953 2.40%
2009-12-18 0 22.90 22.95 23.10 21.60 23.20 9,829,744 220,614,118 22.444 9.671 9.692 9.755 9.122 9.797 23,277,057 9.4777 3.39%
2009-12-17 0 22.15 22.10 22.15 21.85 22.90 9,124,387 203,361,078 22.288 9.354 9.333 9.354 9.227 9.671 21,606,756 9.4119 -3.49%
2009-12-16 0 22.95 22.85 22.90 22.80 23.60 9,772,595 227,389,778 23.268 9.692 9.649 9.671 9.628 9.966 23,141,727 9.8260 -0.86%
2009-12-15 0 23.15 23.05 23.15 22.65 23.25 5,770,662 133,312,076 23.102 9.776 9.734 9.776 9.565 9.818 13,665,059 9.7557 -0.22%
2009-12-14 0 23.20 23.20 23.25 22.25 23.35 7,077,159 162,645,411 22.982 9.797 9.797 9.818 9.396 9.861 16,758,873 9.7050 2.65%
2009-12-11 0 22.60 22.55 22.60 22.25 23.40 18,058,260 411,226,208 22.772 9.544 9.523 9.544 9.396 9.882 42,762,370 9.6165 -2.16%
2009-12-10 0 23.10 23.05 23.10 23.00 24.10 10,563,941 247,695,695 23.447 9.755 9.734 9.755 9.713 10.18 25,015,652 9.9016 -2.53%
2009-12-09 0 23.70 23.70 23.75 23.55 24.15 6,885,147 163,854,462 23.798 10.01 10.01 10.03 9.945 10.20 16,304,184 10.050 -0.63%
2009-12-08 0 23.85 23.90 24.00 23.85 24.85 5,909,340 142,828,497 24.170 10.07 10.09 10.14 10.07 10.49 13,993,451 10.207 -2.05%
2009-12-07 0 24.35 24.35 24.40 24.30 24.80 3,179,886 77,684,675 24.430 10.28 10.28 10.30 10.26 10.47 7,530,042 10.317 -1.62%
2009-12-04 0 24.75 24.65 24.75 24.50 25.00 4,857,806 120,323,243 24.769 10.45 10.41 10.45 10.35 10.56 11,503,395 10.460 -0.80%
2009-12-03 0 24.95 24.85 24.95 24.70 25.00 6,808,958 168,914,483 24.808 10.54 10.49 10.54 10.43 10.56 16,123,767 10.476 1.84%
2009-12-02 0 24.50 24.55 24.60 24.05 24.75 5,956,000 145,159,958 24.372 10.35 10.37 10.39 10.16 10.45 14,103,943 10.292 1.87%
2009-12-01 0 24.05 23.90 24.10 23.55 24.25 6,945,524 165,837,742 23.877 10.16 10.09 10.18 9.945 10.24 16,447,159 10.083 -0.21%
2009-11-30 0 24.10 24.10 24.15 23.40 24.30 6,465,342 155,558,267 24.060 10.18 10.18 10.20 9.882 10.26 15,310,077 10.161 5.47%
2009-11-27 0 22.85 22.80 22.90 22.80 24.00 7,253,613 169,429,066 23.358 9.649 9.628 9.671 9.628 10.14 17,176,720 9.8639 -7.11%
2009-11-26 0 24.60 24.55 24.60 24.20 25.15 5,412,616 133,071,501 24.585 10.39 10.37 10.39 10.22 10.62 12,817,198 10.382 -1.20%
2009-11-25 0 24.90 25.00 25.05 24.65 25.50 5,759,000 143,451,300 24.909 10.52 10.56 10.58 10.41 10.77 13,637,443 10.519 -0.80%
2009-11-24 0 25.10 25.05 25.15 24.75 25.30 4,077,470 101,966,619 25.007 10.60 10.58 10.62 10.45 10.68 9,655,542 10.560 0.60%
2009-11-23 0 24.95 24.85 24.90 24.80 25.20 4,694,000 117,359,850 25.002 10.54 10.49 10.52 10.47 10.64 11,115,499 10.558 0.00%
2009-11-20 0 24.95 24.90 24.95 24.85 25.20 5,518,185 137,850,488 24.981 10.54 10.52 10.54 10.49 10.64 13,067,187 10.549 -1.58%
2009-11-19 0 25.35 25.20 25.25 25.15 26.05 6,431,236 163,397,573 25.407 10.71 10.64 10.66 10.62 11.00 15,229,313 10.729 -1.55%
2009-11-18 0 25.75 25.55 25.60 25.55 26.55 6,088,110 157,082,330 25.801 10.87 10.79 10.81 10.79 11.21 14,416,783 10.896 -0.77%
2009-11-17 0 25.95 25.95 26.00 25.80 26.45 5,917,021 153,822,788 25.997 10.96 10.96 10.98 10.90 11.17 14,011,640 10.978 -1.52%
2009-11-16 0 26.35 26.35 26.45 26.10 26.85 5,924,217 156,210,218 26.368 11.13 11.13 11.17 11.02 11.34 14,028,680 11.135 -0.75%
2009-11-13 0 26.55 26.50 26.70 26.20 26.85 4,577,336 121,183,066 26.475 11.21 11.19 11.28 11.06 11.34 10,839,236 11.180 -1.30%
2009-11-12 0 26.90 26.80 26.85 26.40 27.25 6,086,157 162,826,400 26.754 11.36 11.32 11.34 11.15 11.51 14,412,158 11.298 0.56%
2009-11-11 0 26.75 26.70 26.75 26.00 26.80 5,959,046 158,087,450 26.529 11.30 11.28 11.30 10.98 11.32 14,111,156 11.203 2.69%
2009-11-10 0 26.05 26.00 26.05 25.90 26.70 17,401,204 457,962,834 26.318 11.00 10.98 11.00 10.94 11.28 41,206,446 11.114 2.76%
2009-11-09 0 25.35 25.35 25.40 25.20 25.45 12,411,843 314,781,886 25.361 10.71 10.71 10.73 10.64 10.75 29,391,526 10.710 2.01%
2009-11-06 0 24.85 24.70 24.85 24.70 25.30 7,486,932 185,988,049 24.842 10.49 10.43 10.49 10.43 10.68 17,729,225 10.490 0.40%
2009-11-05 0 24.75 24.75 24.95 24.60 25.05 4,229,914 104,875,264 24.794 10.45 10.45 10.54 10.39 10.58 10,016,532 10.470 -1.20%
2009-11-04 0 25.05 25.05 25.10 24.70 25.30 5,103,695 127,549,115 24.992 10.58 10.58 10.60 10.43 10.68 12,085,666 10.554 0.40%
2009-11-03 0 24.95 24.95 25.00 24.85 25.40 3,443,245 86,235,570 25.045 10.54 10.54 10.56 10.49 10.73 8,153,682 10.576 -1.96%
2009-11-02 0 25.45 25.45 25.50 24.40 25.50 3,114,329 77,838,276 24.994 10.75 10.75 10.77 10.30 10.77 7,374,802 10.555 0.39%
2009-10-30 0 25.35 25.40 25.45 25.00 25.65 6,057,478 153,456,361 25.333 10.71 10.73 10.75 10.56 10.83 14,344,245 10.698 2.42%
2009-10-29 0 24.75 24.75 24.80 24.50 25.00 5,948,811 147,034,929 24.717 10.45 10.45 10.47 10.35 10.56 14,086,920 10.438 -2.94%
2009-10-28 0 25.50 25.45 25.50 25.25 26.50 14,565,439 375,513,579 25.781 10.77 10.75 10.77 10.66 11.19 34,491,290 10.887 -3.77%
2009-10-27 0 26.50 26.45 26.50 26.30 26.90 10,122,778 269,552,329 26.628 11.19 11.17 11.19 11.11 11.36 23,970,968 11.245 -2.57%
2009-10-23 0 27.20 27.15 27.20 26.90 27.45 9,373,457 254,950,680 27.199 11.49 11.47 11.49 11.36 11.59 22,196,559 11.486 0.93%
2009-10-22 0 26.95 27.00 27.05 26.70 27.45 8,926,094 240,989,482 26.998 11.38 11.40 11.42 11.28 11.59 21,137,193 11.401 -1.10%
2009-10-21 0 27.25 27.20 27.30 26.95 27.50 8,655,012 236,210,282 27.292 11.51 11.49 11.53 11.38 11.61 20,495,265 11.525 0.18%
2009-10-20 0 27.20 27.10 27.30 26.75 27.50 12,946,085 350,450,201 27.070 11.49 11.44 11.53 11.30 11.61 30,656,623 11.431 2.45%
2009-10-19 0 26.55 26.55 26.60 26.00 26.60 5,024,545 132,203,261 26.311 11.21 11.21 11.23 10.98 11.23 11,898,237 11.111 0.95%
2009-10-16 0 26.30 26.30 26.35 26.15 26.95 4,513,094 118,889,244 26.343 11.11 11.11 11.13 11.04 11.38 10,687,109 11.125 -0.94%
2009-10-15 0 26.55 26.55 26.60 26.25 27.30 10,229,721 272,820,255 26.669 11.21 11.21 11.23 11.09 11.53 24,224,212 11.262 0.76%
2009-10-14 0 26.35 26.20 26.35 25.90 26.50 10,503,226 276,156,179 26.293 11.13 11.06 11.13 10.94 11.19 24,871,878 11.103 2.53%
2009-10-13 0 25.70 25.60 25.65 25.50 26.35 17,324,151 445,902,988 25.739 10.85 10.81 10.83 10.77 11.13 41,023,983 10.869 1.58%
2009-10-12 0 25.30 25.15 25.25 25.00 25.60 5,483,941 139,257,228 25.394 10.68 10.62 10.66 10.56 10.81 12,986,097 10.724 -0.20%
2009-10-09 0 25.35 25.30 25.35 25.20 25.85 7,664,048 195,093,390 25.456 10.71 10.68 10.71 10.64 10.92 18,148,640 10.750 -0.98%
2009-10-08 0 25.60 25.60 25.65 25.20 26.10 9,459,664 241,982,930 25.580 10.81 10.81 10.83 10.64 11.02 22,400,699 10.802 -0.58%
2009-10-07 0 25.75 25.60 25.95 25.40 26.10 10,876,087 280,438,347 25.785 10.87 10.81 10.96 10.73 11.02 25,754,821 10.889 1.18%
2009-10-06 0 25.45 25.40 25.55 24.50 25.90 5,289,069 133,719,528 25.282 10.75 10.73 10.79 10.35 10.94 12,524,636 10.677 0.39%
2009-10-05 0 25.35 25.15 25.45 24.90 25.45 3,510,485 88,176,225 25.118 10.71 10.62 10.75 10.52 10.75 8,312,908 10.607 0.00%
2009-10-02 0 25.35 25.20 25.40 25.00 25.50 3,512,443 88,707,990 25.255 10.71 10.64 10.73 10.56 10.77 8,317,545 10.665 -1.36%
2009-09-30 0 25.70 25.70 25.85 25.60 26.85 4,812,065 124,634,936 25.901 10.85 10.85 10.92 10.81 11.34 11,395,079 10.938 -3.38%
2009-09-29 0 26.85 26.65 26.90 26.00 26.90 4,730,536 125,320,392 26.492 11.23 11.15 11.25 10.88 11.25 11,307,299 11.083 3.27%
2009-09-28 0 26.00 25.95 26.00 25.50 26.80 3,525,423 91,436,721 25.936 10.88 10.86 10.88 10.67 11.21 8,426,743 10.851 -2.26%
2009-09-25 0 26.60 26.55 26.60 25.95 26.65 1,946,171 51,288,144 26.353 11.13 11.11 11.13 10.86 11.15 4,651,891 11.025 0.38%
2009-09-24 0 26.50 26.45 26.50 26.30 27.10 5,025,630 134,041,637 26.672 11.09 11.07 11.09 11.00 11.34 12,012,656 11.158 -2.03%
2009-09-23 0 27.05 27.00 27.10 27.00 27.60 3,821,321 103,960,602 27.205 11.32 11.30 11.34 11.30 11.55 9,134,022 11.382 -1.28%
2009-09-22 0 27.40 27.35 27.50 26.80 27.75 4,501,362 123,566,741 27.451 11.46 11.44 11.50 11.21 11.61 10,759,509 11.484 1.29%
2009-09-21 0 27.05 26.90 26.95 26.90 27.50 4,162,014 113,416,821 27.250 11.32 11.25 11.27 11.25 11.50 9,948,373 11.401 -1.10%
2009-09-18 0 27.35 27.00 27.45 27.00 27.85 8,491,683 232,215,805 27.346 11.44 11.30 11.48 11.30 11.65 20,297,488 11.441 -1.62%
2009-09-17 0 27.80 27.90 27.95 27.50 28.10 6,019,960 167,601,215 27.841 11.63 11.67 11.69 11.50 11.76 14,389,381 11.648 0.36%
2009-09-16 0 27.70 27.45 27.70 26.95 27.80 5,002,357 137,146,764 27.416 11.59 11.48 11.59 11.27 11.63 11,957,027 11.470 2.59%
2009-09-15 0 27.00 27.25 27.30 26.85 29.00 4,350,053 118,303,928 27.196 11.30 11.40 11.42 11.23 12.13 10,397,838 11.378 -3.91%
2009-09-14 0 28.10 27.95 28.15 27.40 28.20 4,592,343 128,111,284 27.897 11.76 11.69 11.78 11.46 11.80 10,976,979 11.671 -1.23%
2009-09-11 0 28.45 28.55 28.65 27.30 28.75 11,962,833 340,182,532 28.437 11.90 11.94 11.99 11.42 12.03 28,594,503 11.897 4.79%
2009-09-10 0 27.15 27.15 27.20 27.10 28.30 3,779,128 104,469,137 27.644 11.36 11.36 11.38 11.34 11.84 9,033,169 11.565 -0.73%
2009-09-09 0 27.35 27.20 27.40 27.05 27.95 4,893,774 134,552,555 27.495 11.44 11.38 11.46 11.32 11.69 11,697,483 11.503 -0.18%
2009-09-08 0 27.40 27.35 27.50 26.80 27.80 7,002,069 190,767,947 27.245 11.46 11.44 11.50 11.21 11.63 16,736,895 11.398 2.05%
2009-09-07 0 26.85 26.80 27.00 26.70 27.45 5,927,665 159,197,999 26.857 11.23 11.21 11.30 11.17 11.48 14,168,771 11.236 -0.37%
2009-09-04 0 26.95 26.85 26.95 25.80 27.20 5,452,290 144,811,091 26.560 11.27 11.23 11.27 10.79 11.38 13,032,492 11.112 3.45%
2009-09-03 0 26.05 26.05 26.10 25.20 26.15 6,377,329 164,735,010 25.831 10.90 10.90 10.92 10.54 10.94 15,243,593 10.807 4.20%
2009-09-02 0 25.00 24.95 25.05 24.40 25.15 5,643,976 139,009,853 24.630 10.46 10.44 10.48 10.21 10.52 13,490,675 10.304 -0.60%
2009-09-01 0 25.15 25.10 25.30 24.80 25.40 5,376,966 135,219,936 25.148 10.52 10.50 10.58 10.38 10.63 12,852,447 10.521 0.00%
2009-08-31 0 25.15 25.10 25.20 24.80 26.10 4,459,146 112,357,134 25.197 10.52 10.50 10.54 10.38 10.92 10,658,601 10.541 -4.37%
2009-08-28 0 26.30 26.40 26.45 25.55 26.80 8,517,639 223,958,437 26.293 11.00 11.04 11.07 10.69 11.21 20,359,530 11.000 1.94%
2009-08-27 0 25.80 25.90 25.95 25.75 27.00 5,114,895 134,121,291 26.222 10.79 10.84 10.86 10.77 11.30 12,226,024 10.970 -5.15%
2009-08-26 0 27.20 27.20 27.25 26.75 27.30 4,738,492 127,700,058 26.950 11.38 11.38 11.40 11.19 11.42 11,326,316 11.275 0.93%
2009-08-25 0 26.95 26.85 26.95 25.80 27.00 6,885,424 182,570,554 26.516 11.27 11.23 11.27 10.79 11.30 16,458,081 11.093 1.13%
2009-08-24 0 26.65 26.60 26.65 26.20 27.00 10,109,130 265,739,092 26.287 11.15 11.13 11.15 10.96 11.30 24,163,637 10.997 2.11%
2009-08-21 0 26.10 25.85 26.00 25.60 26.50 11,488,000 299,492,200 26.070 10.92 10.81 10.88 10.71 11.09 27,459,520 10.907 -2.79%
2009-08-20 0 26.85 26.75 26.90 26.25 26.90 5,597,103 148,582,289 26.546 11.23 11.19 11.25 10.98 11.25 13,378,635 11.106 3.07%
2009-08-19 0 26.05 26.05 26.15 25.50 26.80 3,611,637 94,737,594 26.231 10.90 10.90 10.94 10.67 11.21 8,632,819 10.974 -0.57%
2009-08-18 0 26.20 26.20 26.35 25.10 26.90 6,031,718 156,995,247 26.028 10.96 10.96 11.02 10.50 11.25 14,417,486 10.889 -0.38%
2009-08-17 0 26.30 26.05 26.30 25.80 27.45 4,677,189 124,250,182 26.565 11.00 10.90 11.00 10.79 11.48 11,179,785 11.114 -5.73%
2009-08-14 0 27.90 27.80 27.95 26.80 28.10 3,695,164 101,505,370 27.470 11.67 11.63 11.69 11.21 11.76 8,832,471 11.492 0.72%
2009-08-13 0 27.70 27.65 27.80 27.05 28.50 5,257,668 145,861,527 27.743 11.59 11.57 11.63 11.32 11.92 12,567,291 11.606 0.36%
2009-08-12 0 27.60 27.60 27.65 27.55 29.20 4,618,933 130,352,952 28.221 11.55 11.55 11.57 11.53 12.22 11,040,537 11.807 -4.66%
2009-08-11 0 28.95 28.80 28.95 28.00 29.00 8,306,700 237,284,133 28.565 12.11 12.05 12.11 11.71 12.13 19,855,327 11.951 0.00%
2009-08-10 0 28.95 28.75 28.95 27.50 29.45 11,405,220 324,156,605 28.422 12.11 12.03 12.11 11.50 12.32 27,261,653 11.891 6.24%
2009-08-07 0 27.25 27.20 27.25 26.80 29.90 11,575,395 320,468,225 27.685 11.40 11.38 11.40 11.21 12.51 27,668,419 11.582 -8.56%
2009-08-06 0 29.80 29.75 29.85 27.60 30.00 10,869,266 311,513,421 28.660 12.47 12.45 12.49 11.55 12.55 25,980,574 11.990 3.83%
2009-08-05 0 28.70 28.65 28.70 28.20 29.45 14,291,050 412,975,278 28.897 12.01 11.99 12.01 11.80 12.32 34,159,590 12.090 1.41%
2009-08-04 0 28.30 28.20 28.25 27.30 29.90 26,532,500 758,033,532 28.570 11.84 11.80 11.82 11.42 12.51 63,420,066 11.953 6.19%
2009-08-03 0 26.65 26.60 26.70 25.20 26.80 8,323,624 216,897,430 26.058 11.15 11.13 11.17 10.54 11.21 19,895,780 10.902 4.10%
2009-07-31 0 25.60 25.55 25.60 25.50 25.95 4,442,154 114,148,504 25.697 10.71 10.69 10.71 10.67 10.86 10,617,985 10.750 1.39%
2009-07-30 0 25.25 25.15 25.40 25.15 26.00 7,079,361 180,694,306 25.524 10.56 10.52 10.63 10.52 10.88 16,921,645 10.678 -1.94%
2009-07-29 0 25.75 25.60 25.65 25.00 26.55 3,861,624 99,523,457 25.772 10.77 10.71 10.73 10.46 11.11 9,230,357 10.782 -3.20%
2009-07-28 0 26.60 26.55 26.60 25.80 26.75 6,700,361 176,874,466 26.398 11.13 11.11 11.13 10.79 11.19 16,015,729 11.044 1.92%
2009-07-27 0 26.10 26.05 26.10 25.75 26.50 8,201,692 213,798,042 26.068 10.92 10.90 10.92 10.77 11.09 19,604,329 10.906 0.77%
2009-07-24 0 25.90 25.85 25.90 25.55 26.40 6,995,389 180,147,773 25.752 10.84 10.81 10.84 10.69 11.04 16,720,928 10.774 -0.96%
2009-07-23 0 26.15 26.00 26.10 25.05 26.30 6,059,544 155,454,197 25.654 10.94 10.88 10.92 10.48 11.00 14,483,998 10.733 1.75%
2009-07-22 0 25.70 25.55 25.80 25.30 26.20 5,469,696 141,212,227 25.817 10.75 10.69 10.79 10.58 10.96 13,074,097 10.801 -0.58%
2009-07-21 0 25.85 25.70 25.75 25.75 26.35 11,368,140 295,796,312 26.020 10.81 10.75 10.77 10.77 11.02 27,173,021 10.886 1.37%
2009-07-20 0 25.50 25.40 25.65 24.25 25.80 14,309,772 359,723,519 25.138 10.67 10.63 10.73 10.15 10.79 34,204,341 10.517 3.45%
2009-07-17 0 24.65 24.60 24.65 24.45 25.00 7,535,702 185,781,639 24.654 10.31 10.29 10.31 10.23 10.46 18,012,427 10.314 1.44%
2009-07-16 0 24.30 24.15 24.20 23.50 24.60 14,017,954 338,226,869 24.128 10.17 10.10 10.12 9.831 10.29 33,506,815 10.094 6.35%
2009-07-15 0 22.85 22.65 22.70 21.70 23.15 12,105,089 274,538,027 22.680 9.560 9.476 9.497 9.078 9.685 28,934,535 9.4882 6.53%
2009-07-14 0 21.45 21.45 21.50 20.55 21.50 8,059,474 168,487,028 20.905 8.974 8.974 8.995 8.597 8.995 19,264,388 8.7460 7.25%
2009-07-13 0 20.00 19.96 20.00 19.94 21.00 6,095,042 123,066,410 20.191 8.367 8.350 8.367 8.342 8.786 14,568,848 8.4472 -4.08%
2009-07-10 0 20.85 20.70 20.85 20.60 21.70 10,454,000 218,845,912 20.934 8.723 8.660 8.723 8.618 9.078 24,987,972 8.7581 -2.57%
2009-07-09 0 21.40 21.45 21.50 20.90 21.60 4,466,949 94,672,655 21.194 8.953 8.974 8.995 8.744 9.037 10,677,252 8.8668 0.47%
2009-07-08 0 21.30 21.25 21.30 20.95 21.70 4,957,535 105,565,842 21.294 8.911 8.890 8.911 8.765 9.078 11,849,890 8.9086 -3.62%
2009-07-07 0 22.10 21.95 22.10 21.80 22.75 7,019,361 155,044,936 22.088 9.246 9.183 9.246 9.120 9.518 16,778,228 9.2408 -2.21%
2009-07-06 0 22.60 22.40 22.65 22.30 22.90 2,018,023 45,498,852 22.546 9.455 9.371 9.476 9.329 9.580 4,823,637 9.4325 -0.88%
2009-07-03 0 22.80 22.75 22.85 22.05 23.10 6,789,123 154,326,772 22.731 9.539 9.518 9.560 9.225 9.664 16,227,895 9.5100 -0.44%
2009-07-02 0 22.90 22.70 22.80 22.15 23.45 12,861,032 296,211,704 23.032 9.580 9.497 9.539 9.267 9.811 30,741,449 9.6356 2.46%
2009-06-30 0 22.35 22.20 22.25 22.20 22.80 8,984,703 202,627,791 22.553 9.350 9.288 9.309 9.288 9.539 21,475,943 9.4351 1.36%
2009-06-29 0 22.05 22.05 22.10 22.00 23.15 6,750,619 151,601,445 22.457 9.225 9.225 9.246 9.204 9.685 16,135,860 9.3953 -2.43%
2009-06-26 0 22.60 22.60 22.65 21.30 22.65 10,055,185 222,514,471 22.129 9.455 9.455 9.476 8.911 9.476 24,034,693 9.2581 7.11%
2009-06-25 0 21.10 21.00 21.15 21.00 21.80 9,724,168 208,030,348 21.393 8.827 8.786 8.848 8.786 9.120 23,243,470 8.9501 -2.31%
2009-06-24 0 21.60 21.45 21.60 21.10 21.70 5,084,716 108,921,181 21.421 9.037 8.974 9.037 8.827 9.078 12,153,888 8.9618 0.23%
2009-06-23 0 21.55 21.45 21.50 21.00 21.70 6,860,730 147,738,697 21.534 9.016 8.974 8.995 8.786 9.078 16,399,056 9.0090 -2.49%
2009-06-22 0 22.10 22.05 22.10 21.60 22.50 4,768,686 105,736,630 22.173 9.246 9.225 9.246 9.037 9.413 11,398,488 9.2764 0.45%
2009-06-19 0 22.00 21.90 22.00 21.35 22.15 5,443,328 118,798,162 21.825 9.204 9.162 9.204 8.932 9.267 13,011,070 9.1305 1.62%
2009-06-18 0 21.65 21.65 21.75 21.50 22.60 4,829,540 105,888,260 21.925 9.058 9.058 9.099 8.995 9.455 11,543,946 9.1726 -1.81%
2009-06-17 0 22.05 22.00 22.05 22.00 22.70 6,496,180 144,265,205 22.208 9.225 9.204 9.225 9.204 9.497 15,527,680 9.2908 -3.29%
2009-06-16 0 22.80 22.70 22.80 22.20 23.50 5,890,003 134,281,067 22.798 9.539 9.497 9.539 9.288 9.831 14,078,748 9.5379 -4.00%
2009-06-15 0 23.75 23.70 23.75 23.70 24.80 4,126,730 99,898,626 24.208 9.936 9.915 9.936 9.915 10.38 9,864,034 10.128 -4.43%
2009-06-12 0 24.85 24.85 24.90 24.45 25.30 3,126,000 77,797,860 24.887 10.40 10.40 10.42 10.23 10.58 7,472,011 10.412 -1.00%
2009-06-11 0 25.10 25.05 25.20 23.90 25.35 4,685,062 115,728,816 24.702 10.50 10.48 10.54 9.999 10.61 11,198,603 10.334 0.60%
2009-06-10 0 24.95 24.80 25.00 24.20 25.00 4,832,314 119,538,890 24.737 10.44 10.38 10.46 10.12 10.46 11,550,577 10.349 3.10%
2009-06-09 0 24.20 24.25 24.30 24.00 25.10 6,455,215 157,143,781 24.344 10.12 10.15 10.17 10.04 10.50 15,429,762 10.184 -3.78%
2009-06-08 0 25.15 25.10 25.15 25.00 26.35 8,283,528 210,887,206 25.459 10.52 10.50 10.52 10.46 11.02 19,799,939 10.651 -6.16%
2009-06-05 0 26.80 26.50 26.90 26.00 27.05 7,210,728 191,227,970 26.520 11.21 11.09 11.25 10.88 11.32 17,235,649 11.095 0.94%
2009-06-04 0 26.55 26.55 26.65 25.90 27.05 8,517,146 225,358,244 26.459 11.11 11.11 11.15 10.84 11.32 20,358,352 11.070 -1.30%
2009-06-03 0 26.90 26.90 27.00 26.90 27.50 14,062,787 380,596,248 27.064 11.25 11.25 11.30 11.25 11.50 33,613,978 11.323 3.07%
2009-06-02 0 26.10 26.00 26.10 25.35 28.10 12,833,779 344,467,327 26.841 10.92 10.88 10.92 10.61 11.76 30,676,307 11.229 -2.43%
2009-06-01 0 26.75 26.70 26.80 24.00 27.00 10,136,044 262,307,306 25.879 11.19 11.17 11.21 10.04 11.30 24,227,969 10.827 12.39%
2009-05-29 0 23.80 23.80 24.00 22.50 24.45 10,914,909 257,275,146 23.571 9.957 9.957 10.04 9.413 10.23 26,089,673 9.8612 7.69%
2009-05-27 0 22.10 22.10 22.15 21.00 23.25 10,284,387 229,113,290 22.278 9.246 9.246 9.267 8.786 9.727 24,582,550 9.3202 8.33%
2009-05-26 0 20.40 20.35 20.65 20.30 21.05 4,594,955 94,793,149 20.630 8.535 8.514 8.639 8.493 8.807 10,983,222 8.6307 -1.45%
2009-05-25 0 20.70 20.55 20.70 20.05 21.30 9,154,755 188,862,380 20.630 8.660 8.597 8.660 8.388 8.911 21,882,415 8.6308 -1.90%
2009-05-22 0 21.50 21.55 21.60 20.90 22.45 5,676,650 121,973,170 21.487 8.827 8.848 8.868 8.581 9.217 13,826,003 8.8220 -3.15%
2009-05-21 0 22.20 22.15 22.25 22.05 22.95 4,782,115 107,222,134 22.421 9.115 9.094 9.135 9.053 9.423 11,647,281 9.2058 -2.42%
2009-05-20 0 22.75 22.70 23.05 22.40 24.20 3,412,989 79,106,553 23.178 9.341 9.320 9.464 9.197 9.936 8,312,648 9.5164 -1.52%
2009-05-19 0 23.10 23.10 23.20 22.00 23.50 5,855,466 132,629,841 22.651 9.484 9.484 9.525 9.033 9.649 14,261,526 9.2998 7.69%
2009-05-18 0 21.45 21.35 21.55 19.84 21.55 3,599,491 74,715,865 20.757 8.807 8.766 8.848 8.146 8.848 8,766,891 8.5225 4.89%
2009-05-15 0 20.45 20.40 20.45 20.45 21.20 3,094,000 64,004,502 20.687 8.396 8.376 8.396 8.396 8.704 7,535,721 8.4935 0.99%
2009-05-14 0 20.25 20.10 20.15 20.10 21.25 3,422,963 70,000,262 20.450 8.314 8.253 8.273 8.253 8.725 8,336,941 8.3964 -4.71%
2009-05-13 0 21.25 21.20 21.30 20.90 21.75 3,309,963 70,846,788 21.404 8.725 8.704 8.745 8.581 8.930 8,061,719 8.7880 0.00%
2009-05-12 0 21.25 21.35 21.40 20.50 21.75 5,990,794 126,280,430 21.079 8.725 8.766 8.786 8.417 8.930 14,591,129 8.6546 -2.75%
2009-05-11 0 21.85 21.75 21.95 20.80 22.65 10,294,646 225,378,745 21.893 8.971 8.930 9.012 8.540 9.300 25,073,556 8.9887 -2.46%
2009-05-08 0 22.40 22.15 22.20 21.60 23.70 9,840,024 217,409,998 22.094 9.197 9.094 9.115 8.868 9.731 23,966,283 9.0715 -2.61%
2009-05-07 0 23.00 22.60 22.70 20.85 23.25 8,309,331 182,122,715 21.918 9.443 9.279 9.320 8.561 9.546 20,238,139 8.9990 8.75%
2009-05-06 0 21.15 21.05 21.10 19.50 21.20 7,366,294 150,039,339 20.368 8.684 8.643 8.663 8.006 8.704 17,941,286 8.3628 3.42%
2009-05-05 0 20.45 20.30 20.35 19.82 20.75 11,011,620 224,371,794 20.376 8.396 8.335 8.355 8.138 8.519 26,819,813 8.3659 3.70%
2009-05-04 0 19.72 19.62 19.72 18.50 19.76 5,359,894 103,370,360 19.286 8.097 8.056 8.097 7.596 8.113 13,054,514 7.9184 6.71%
2009-04-30 0 18.48 18.38 18.48 17.48 18.54 7,953,095 144,086,841 18.117 7.587 7.546 7.587 7.177 7.612 19,370,494 7.4385 6.82%
2009-04-29 0 17.30 17.28 17.32 16.84 17.32 9,821,455 167,887,591 17.094 7.103 7.095 7.111 6.914 7.111 23,921,056 7.0184 2.37%
2009-04-28 0 16.90 16.88 16.90 16.72 18.30 8,471,186 144,886,188 17.103 6.939 6.931 6.939 6.865 7.514 20,632,352 7.0223 -5.06%
2009-04-27 0 17.80 17.80 17.82 17.52 18.34 3,615,655 64,050,401 17.715 7.308 7.308 7.316 7.193 7.530 8,806,260 7.2733 -2.94%
2009-04-24 0 18.34 18.30 18.34 18.14 18.90 5,829,668 106,785,074 18.318 7.530 7.514 7.530 7.448 7.760 14,198,692 7.5208 -1.93%
2009-04-23 0 18.70 18.66 18.70 17.86 18.72 5,179,080 94,953,180 18.334 7.678 7.661 7.678 7.333 7.686 12,614,125 7.5275 5.29%
2009-04-22 0 17.76 17.74 17.82 17.58 19.30 10,592,907 195,386,434 18.445 7.292 7.284 7.316 7.218 7.924 25,799,999 7.5731 -7.50%
2009-04-21 0 19.20 19.20 19.22 19.00 19.50 5,466,528 105,616,113 19.321 7.883 7.883 7.891 7.801 8.006 13,314,231 7.9326 -3.52%
2009-04-20 0 19.90 19.80 19.82 18.52 20.00 16,447,936 320,444,842 19.482 8.170 8.129 8.138 7.604 8.212 40,060,460 7.9990 5.74%
2009-04-17 0 18.82 18.88 18.90 18.30 19.40 71,125,400 1,334,648,715 18.765 7.727 7.752 7.760 7.514 7.965 173,232,448 7.7044 1.18%
2009-04-16 0 18.60 18.62 18.66 18.56 19.80 26,331,636 497,152,640 18.880 7.637 7.645 7.661 7.620 8.129 64,133,119 7.7519 -4.42%
2009-04-15 0 19.46 19.40 19.46 18.90 19.50 16,184,827 309,254,614 19.108 7.990 7.965 7.990 7.760 8.006 39,419,634 7.8452 -1.32%
2009-04-14 0 19.72 19.66 19.76 18.82 20.10 10,444,792 206,834,301 19.803 8.097 8.072 8.113 7.727 8.253 25,439,251 8.1305 5.34%
2009-04-09 0 18.72 18.74 18.76 18.10 18.94 19,558,756 361,502,235 18.483 7.686 7.694 7.702 7.431 7.776 47,637,148 7.5887 -1.16%
2009-04-08 0 18.94 18.70 18.82 18.24 19.20 5,590,348 104,247,481 18.648 7.776 7.678 7.727 7.489 7.883 13,615,806 7.6564 -0.94%
2009-04-07 0 19.12 19.10 19.20 19.02 20.05 7,671,221 147,742,481 19.259 7.850 7.842 7.883 7.809 8.232 18,683,964 7.9074 -4.64%
2009-04-06 0 20.05 19.98 20.15 19.98 21.00 7,794,326 158,170,438 20.293 8.232 8.203 8.273 8.203 8.622 18,983,797 8.3319 -0.99%
2009-04-03 0 20.25 20.00 20.10 19.18 20.45 12,215,859 243,632,686 19.944 8.314 8.212 8.253 7.875 8.396 29,752,847 8.1886 1.66%
2009-04-02 0 19.92 19.84 19.92 19.20 20.00 7,062,165 138,072,304 19.551 8.179 8.146 8.179 7.883 8.212 17,200,552 8.0272 6.07%
2009-04-01 0 18.78 18.76 18.78 18.00 19.22 9,771,181 183,916,503 18.822 7.711 7.702 7.711 7.390 7.891 23,798,609 7.7280 5.27%
2009-03-31 0 17.84 17.94 17.98 17.60 18.40 6,803,497 122,050,400 17.939 7.325 7.366 7.382 7.226 7.555 16,570,542 7.3655 -1.00%
2009-03-30 0 18.02 18.00 18.02 17.80 19.14 12,557,549 232,160,863 18.488 7.399 7.390 7.399 7.308 7.858 30,585,065 7.5907 -9.81%
2009-03-27 0 19.98 19.96 19.98 18.70 20.30 14,166,930 282,939,781 19.972 8.203 8.195 8.203 7.678 8.335 34,504,860 8.2000 2.57%
2009-03-26 0 19.48 19.48 19.50 17.60 19.50 4,371,583 82,687,471 18.915 7.998 7.998 8.006 7.226 8.006 10,647,392 7.7660 10.18%
2009-03-25 0 17.68 17.64 17.78 17.64 18.68 6,188,717 112,380,897 18.159 7.259 7.243 7.300 7.243 7.670 15,073,189 7.4557 -6.46%
2009-03-24 0 18.90 18.90 18.98 17.06 19.00 18,706,235 344,470,776 18.415 7.760 7.760 7.793 7.004 7.801 45,560,754 7.5607 11.18%
2009-03-23 0 17.00 16.90 17.02 15.96 17.28 11,813,450 194,027,571 16.424 6.980 6.939 6.988 6.553 7.095 28,772,743 6.7435 11.40%
2009-03-20 0 15.26 15.26 15.28 14.82 15.58 4,126,177 63,027,177 15.275 6.265 6.265 6.274 6.085 6.397 10,049,683 6.2716 -2.18%
2009-03-19 0 15.60 15.54 15.60 15.12 15.90 8,415,245 130,853,436 15.550 6.405 6.380 6.405 6.208 6.528 20,496,103 6.3843 3.86%
2009-03-18 0 15.02 15.02 15.04 14.78 15.30 4,675,677 70,250,407 15.025 6.167 6.167 6.175 6.068 6.282 11,388,041 6.1688 0.27%
2009-03-17 0 14.98 14.90 15.00 14.56 15.28 5,829,027 86,887,403 14.906 6.150 6.118 6.159 5.978 6.274 14,197,131 6.1201 -1.32%
2009-03-16 0 15.18 15.08 15.18 14.16 15.38 8,448,676 123,528,119 14.621 6.233 6.192 6.233 5.814 6.315 20,577,527 6.0031 8.43%
2009-03-13 0 14.00 14.00 14.02 13.54 14.14 9,028,093 126,257,280 13.985 5.748 5.748 5.756 5.559 5.806 21,988,750 5.7419 6.22%
2009-03-12 0 13.18 13.18 13.22 12.90 13.30 6,444,977 85,007,950 13.190 5.411 5.411 5.428 5.296 5.461 15,697,334 5.4154 1.54%
2009-03-11 0 12.98 12.98 13.06 12.94 13.50 13,330,820 174,790,951 13.112 5.329 5.329 5.362 5.313 5.543 32,468,437 5.3834 -1.07%
2009-03-10 0 13.12 13.04 13.12 12.90 13.24 12,435,053 161,933,966 13.022 5.387 5.354 5.387 5.296 5.436 30,286,714 5.3467 -1.35%
2009-03-09 0 13.30 13.20 13.30 12.92 13.60 5,892,000 78,624,276 13.344 5.461 5.420 5.461 5.305 5.584 14,350,507 5.4788 0.00%
2009-03-06 0 13.30 13.30 13.52 13.30 13.72 10,753,045 145,181,753 13.501 5.461 5.461 5.551 5.461 5.633 26,190,029 5.5434 -2.06%
2009-03-05 0 13.58 13.50 13.58 13.16 13.88 7,570,111 101,840,552 13.453 5.576 5.543 5.576 5.403 5.699 18,437,701 5.5235 0.74%
2009-03-04 0 13.48 13.48 13.58 12.40 13.64 6,888,062 92,127,717 13.375 5.535 5.535 5.576 5.091 5.600 16,776,508 5.4915 5.15%
2009-03-03 0 12.82 12.82 12.84 12.32 13.72 7,776,100 99,149,950 12.751 5.264 5.264 5.272 5.058 5.633 18,939,406 5.2351 2.56%
2009-03-02 0 12.50 12.50 12.52 12.10 12.60 8,841,695 110,055,377 12.447 5.132 5.132 5.140 4.968 5.173 21,534,761 5.1106 -2.80%
2009-02-27 0 12.86 12.86 13.00 12.86 13.30 4,377,560 56,754,116 12.965 5.280 5.280 5.338 5.280 5.461 10,661,950 5.3231 -1.83%
2009-02-26 0 13.10 13.10 13.16 12.82 13.34 5,685,516 73,932,897 13.004 5.379 5.379 5.403 5.264 5.477 13,847,597 5.3390 -1.36%
2009-02-25 0 13.28 13.28 13.30 13.08 13.88 6,458,000 86,689,240 13.424 5.452 5.452 5.461 5.370 5.699 15,729,053 5.5114 -1.63%
2009-02-24 0 13.50 13.50 13.58 13.12 13.72 5,540,168 74,550,446 13.456 5.543 5.543 5.576 5.387 5.633 13,493,588 5.5249 -3.57%
2009-02-23 0 14.00 14.00 14.02 13.66 14.20 5,683,434 79,198,897 13.935 5.748 5.748 5.756 5.608 5.830 13,842,526 5.7214 2.49%
2009-02-20 0 13.66 13.66 13.74 13.50 13.90 5,164,982 70,757,263 13.699 5.608 5.608 5.641 5.543 5.707 12,579,788 5.6247 -2.43%
2009-02-19 0 14.00 13.98 14.00 13.40 14.30 4,164,000 58,036,600 13.938 5.748 5.740 5.748 5.502 5.871 10,141,805 5.7225 1.45%
2009-02-18 0 13.80 13.80 13.82 12.92 14.04 3,912,301 53,915,894 13.781 5.666 5.666 5.674 5.305 5.765 9,528,769 5.6582 1.77%
2009-02-17 0 13.56 13.54 13.56 13.38 14.12 10,081,574 137,651,884 13.654 5.567 5.559 5.567 5.494 5.797 24,554,600 5.6060 -6.48%
2009-02-16 0 14.50 14.48 14.50 14.34 15.02 8,282,426 120,540,174 14.554 5.953 5.945 5.953 5.888 6.167 20,172,610 5.9754 -1.49%
2009-02-13 0 14.72 14.70 14.72 14.20 14.96 9,928,350 145,079,353 14.613 6.044 6.035 6.044 5.830 6.142 24,181,409 5.9996 4.55%
2009-02-12 0 14.08 14.08 14.16 14.08 15.02 7,186,735 103,054,015 14.339 5.781 5.781 5.814 5.781 6.167 17,503,954 5.8875 -5.76%
2009-02-11 0 14.94 14.92 14.94 14.90 15.90 8,350,462 126,355,450 15.132 6.134 6.126 6.134 6.118 6.528 20,338,318 6.2127 -6.39%
2009-02-10 0 15.96 15.94 15.96 15.72 16.10 7,528,314 119,593,682 15.886 6.553 6.545 6.553 6.454 6.610 18,335,901 6.5224 1.66%
2009-02-09 0 15.70 15.68 15.70 15.38 16.36 17,676,876 278,531,905 15.757 6.446 6.438 6.446 6.315 6.717 43,053,656 6.4694 4.67%
2009-02-06 0 15.00 14.98 15.00 14.70 15.60 11,005,407 165,252,643 15.016 6.159 6.150 6.159 6.035 6.405 26,804,680 6.1651 -0.40%
2009-02-05 0 15.06 15.04 15.06 14.34 15.20 12,638,360 188,985,384 14.953 6.183 6.175 6.183 5.888 6.241 30,781,887 6.1395 5.61%
2009-02-04 0 14.26 14.16 14.26 13.74 14.30 6,847,062 96,276,101 14.061 5.855 5.814 5.855 5.641 5.871 16,676,649 5.7731 3.78%
2009-02-03 0 13.74 13.62 13.76 13.48 13.98 3,352,375 46,032,020 13.731 5.641 5.592 5.650 5.535 5.740 8,165,017 5.6377 1.03%
2009-02-02 0 13.60 13.58 13.60 13.32 13.96 4,666,203 63,408,022 13.589 5.584 5.576 5.584 5.469 5.732 11,364,966 5.5793 -2.86%
2009-01-30 0 14.00 13.70 14.00 13.02 14.00 11,779,431 161,341,286 13.697 5.748 5.625 5.748 5.346 5.748 28,689,887 5.6236 5.26%
2009-01-29 0 13.30 13.30 13.50 13.14 13.52 5,303,903 70,778,797 13.345 5.461 5.461 5.543 5.395 5.551 12,918,143 5.4790 6.23%
2009-01-23 0 12.52 12.52 12.54 12.44 12.96 5,879,000 74,577,784 12.685 5.140 5.140 5.149 5.108 5.321 14,318,845 5.2084 -0.32%
2009-01-22 0 12.56 12.54 12.56 12.34 12.76 4,028,421 50,731,658 12.593 5.157 5.149 5.157 5.067 5.239 9,811,590 5.1706 2.95%
2009-01-21 0 12.20 12.20 12.22 11.82 12.36 13,273,749 159,966,438 12.051 5.009 5.009 5.017 4.853 5.075 32,329,436 4.9480 -1.61%
2009-01-20 0 12.40 12.40 12.44 12.40 12.98 10,395,534 131,168,917 12.618 5.091 5.091 5.108 5.091 5.329 25,319,278 5.1806 -5.49%
2009-01-19 0 13.12 13.12 13.14 13.06 13.52 8,085,305 107,009,298 13.235 5.387 5.387 5.395 5.362 5.551 19,692,503 5.4340 0.92%
2009-01-16 0 13.00 13.00 13.02 12.64 13.08 21,611,046 279,450,687 12.931 5.338 5.338 5.346 5.190 5.370 52,635,689 5.3091 0.31%
2009-01-15 0 12.96 12.96 13.00 12.90 13.16 9,730,150 126,577,745 13.009 5.321 5.321 5.338 5.296 5.403 23,698,675 5.3411 -6.36%
2009-01-14 0 13.84 13.82 13.84 13.60 13.98 6,778,600 93,802,620 13.838 5.682 5.674 5.682 5.584 5.740 16,509,903 5.6816 2.67%
2009-01-13 0 13.48 13.46 13.48 13.40 14.78 6,107,671 84,350,630 13.811 5.535 5.526 5.535 5.502 6.068 14,875,794 5.6703 -7.42%
2009-01-12 0 14.56 14.56 14.58 14.56 15.36 3,451,164 51,323,215 14.871 5.978 5.978 5.986 5.978 6.306 8,405,627 6.1058 -5.21%
2009-01-09 0 15.36 15.34 15.36 15.20 16.44 4,393,853 69,111,138 15.729 6.306 6.298 6.306 6.241 6.750 10,701,633 6.4580 -5.30%
2009-01-08 0 16.22 16.20 16.22 16.00 16.66 9,399,794 154,677,722 16.455 6.660 6.651 6.660 6.569 6.840 22,894,062 6.7562 -2.76%
2009-01-07 0 16.68 16.66 16.68 16.66 17.70 6,532,125 112,517,823 17.225 6.848 6.840 6.848 6.840 7.267 15,909,591 7.0723 -0.48%
2009-01-06 0 16.76 16.72 16.76 16.48 16.98 9,080,729 151,668,278 16.702 6.881 6.865 6.881 6.766 6.972 22,116,950 6.8576 -0.12%
2009-01-05 0 16.78 16.68 16.78 15.42 16.80 9,395,419 151,617,409 16.137 6.889 6.848 6.889 6.331 6.898 22,883,406 6.6256 8.96%
2009-01-02 0 15.40 15.36 15.40 14.82 15.50 5,675,178 85,863,338 15.130 6.323 6.306 6.323 6.085 6.364 13,822,418 6.2119 2.80%
2008-12-31 0 14.98 14.96 14.98 14.92 15.30 2,344,828 35,381,658 15.089 6.150 6.142 6.150 6.126 6.282 5,711,044 6.1953 0.40%
2008-12-30 0 14.92 14.90 14.92 14.92 15.50 3,025,579 46,140,615 15.250 6.126 6.118 6.126 6.126 6.364 7,369,076 6.2614 -1.45%
2008-12-29 0 15.14 15.12 15.14 14.40 15.40 2,252,340 33,670,399 14.949 6.216 6.208 6.216 5.912 6.323 5,485,781 6.1378 1.61%
2008-12-24 0 14.90 14.80 14.90 14.68 15.16 3,183,000 47,389,511 14.888 6.118 6.077 6.118 6.027 6.224 7,752,489 6.1128 -1.32%
2008-12-23 0 15.10 15.10 15.12 15.10 16.16 2,687,768 41,078,500 15.283 6.200 6.200 6.208 6.200 6.635 6,546,306 6.2751 -5.62%
2008-12-22 0 16.00 16.00 16.08 16.00 16.40 4,784,255 77,480,110 16.195 6.569 6.569 6.602 6.569 6.733 11,652,493 6.6492 -0.12%
2008-12-19 0 16.02 16.02 16.04 16.02 17.26 10,279,716 171,913,526 16.724 6.577 6.577 6.586 6.577 7.087 25,037,193 6.8663 -5.76%
2008-12-18 0 17.00 16.92 17.00 15.96 17.28 15,300,125 252,604,150 16.510 6.980 6.947 6.980 6.553 7.095 37,264,861 6.7786 3.66%
2008-12-17 0 16.40 16.00 16.40 15.84 16.50 10,790,127 173,510,071 16.080 6.733 6.569 6.733 6.504 6.775 26,280,346 6.6023 5.13%
2008-12-16 0 15.60 15.50 15.60 15.02 16.00 8,158,055 126,174,991 15.466 6.405 6.364 6.405 6.167 6.569 19,869,693 6.3501 -2.50%
2008-12-15 0 16.00 16.00 16.02 15.92 16.46 9,242,883 149,415,352 16.165 6.569 6.569 6.577 6.536 6.758 22,511,891 6.6372 4.44%
2008-12-12 0 15.32 15.32 15.40 15.24 16.98 11,838,385 191,511,247 16.177 6.290 6.290 6.323 6.257 6.972 28,833,475 6.6420 -9.88%
2008-12-11 0 17.00 16.68 17.00 16.00 17.00 18,412,174 307,031,361 16.675 6.980 6.848 6.980 6.569 6.980 44,844,542 6.8466 2.29%
2008-12-10 0 16.62 16.60 16.62 16.08 16.74 13,364,799 219,378,231 16.415 6.824 6.816 6.824 6.602 6.873 32,551,196 6.7395 1.22%
2008-12-09 0 16.42 16.40 16.42 15.70 16.68 25,862,686 424,334,998 16.407 6.742 6.733 6.742 6.446 6.848 62,990,949 6.7364 5.12%
2008-12-08 0 15.62 15.62 15.70 13.90 15.80 14,303,119 212,435,472 14.852 6.413 6.413 6.446 5.707 6.487 34,836,561 6.0981 15.70%
2008-12-05 0 13.50 13.46 13.50 13.16 13.58 8,700,976 116,767,700 13.420 5.543 5.526 5.543 5.403 5.576 21,192,027 5.5100 1.50%
2008-12-04 0 13.30 13.20 13.30 13.30 14.52 9,264,870 127,229,387 13.732 5.461 5.420 5.461 5.461 5.962 22,565,442 5.6382 -4.86%
2008-12-03 0 13.98 13.94 13.98 13.80 14.18 8,172,140 114,086,064 13.960 5.740 5.723 5.740 5.666 5.822 19,903,998 5.7318 2.34%
2008-12-02 0 13.66 13.64 13.68 13.66 14.10 9,401,120 129,820,100 13.809 5.608 5.600 5.617 5.608 5.789 22,897,292 5.6697 -8.32%
2008-12-01 0 14.90 14.90 14.92 14.52 16.00 7,947,768 119,796,731 15.073 6.118 6.118 6.126 5.962 6.569 19,357,519 6.1886 0.95%
2008-11-28 0 14.76 14.50 14.76 13.90 14.76 8,031,142 116,024,196 14.447 6.060 5.953 6.060 5.707 6.060 19,560,584 5.9315 6.49%
2008-11-27 0 13.86 13.74 13.88 13.30 14.40 8,505,496 116,451,918 13.691 5.691 5.641 5.699 5.461 5.912 20,715,917 5.6214 2.36%
2008-11-26 0 13.54 13.42 13.54 13.08 13.56 7,476,515 99,722,090 13.338 5.559 5.510 5.559 5.370 5.567 18,209,739 5.4763 4.15%
2008-11-25 0 13.00 13.00 13.02 12.88 14.58 6,073,625 81,040,650 13.343 5.338 5.338 5.346 5.288 5.986 14,792,872 5.4784 1.56%
2008-11-24 0 12.80 12.80 12.96 12.36 13.18 8,648,102 111,763,359 12.923 5.255 5.255 5.321 5.075 5.411 21,063,247 5.3061 0.31%
2008-11-21 0 12.76 12.76 12.96 11.30 13.12 9,636,413 117,405,909 12.184 5.239 5.239 5.321 4.640 5.387 23,470,369 5.0023 6.33%
2008-11-20 0 12.00 12.00 12.30 12.00 12.84 7,790,776 97,402,362 12.502 4.927 4.927 5.050 4.927 5.272 18,975,151 5.1332 -12.41%
2008-11-19 0 13.70 13.70 13.76 13.50 14.00 5,754,747 78,874,489 13.706 5.625 5.625 5.650 5.543 5.748 14,016,215 5.6274 -0.72%
2008-11-18 0 13.80 13.80 13.86 13.52 15.20 5,116,332 72,869,167 14.242 5.666 5.666 5.691 5.551 6.241 12,461,297 5.8476 -9.80%
2008-11-17 0 15.30 15.30 15.50 14.90 16.10 11,584,667 181,479,034 15.665 6.282 6.282 6.364 6.118 6.610 28,215,521 6.4319 0.00%
2008-11-14 0 15.30 15.28 15.30 14.50 15.30 10,566,220 156,917,114 14.851 6.282 6.274 6.282 5.953 6.282 25,735,000 6.0974 9.91%
2008-11-13 0 13.92 13.90 13.92 13.80 14.64 7,093,369 101,394,119 14.294 5.715 5.707 5.715 5.666 6.011 17,276,552 5.8689 -10.19%
2008-11-12 0 15.50 15.40 15.50 14.70 16.60 13,273,467 206,381,719 15.548 6.364 6.323 6.364 6.035 6.816 32,328,749 6.3838 -6.06%
2008-11-11 0 16.50 16.38 16.50 16.28 17.50 11,014,502 185,638,366 16.854 6.775 6.725 6.775 6.684 7.185 26,826,832 6.9199 -4.62%
2008-11-10 0 17.30 17.30 17.34 16.80 18.28 8,579,172 149,029,990 17.371 7.103 7.103 7.119 6.898 7.505 20,895,362 7.1322 2.98%
2008-11-07 0 16.80 16.74 16.80 16.00 17.16 9,603,937 159,820,151 16.641 6.898 6.873 6.898 6.569 7.046 23,391,271 6.8325 -3.45%
2008-11-06 0 17.40 17.36 17.44 17.18 18.38 13,917,184 246,766,245 17.731 7.144 7.128 7.160 7.054 7.546 33,896,581 7.2800 -5.95%
2008-11-05 0 18.50 18.42 18.50 18.42 19.98 9,565,055 183,295,136 19.163 7.596 7.563 7.596 7.563 8.203 23,296,571 7.8679 2.66%
2008-11-04 0 18.02 18.02 18.10 17.70 18.90 10,035,470 184,606,062 18.395 7.399 7.399 7.431 7.267 7.760 24,442,309 7.5527 -5.16%
2008-11-03 0 19.00 18.72 19.00 18.60 22.30 7,832,181 151,433,705 19.335 7.801 7.686 7.801 7.637 9.156 19,075,997 7.9384 5.56%
2008-10-31 0 18.00 17.94 18.00 15.80 19.00 9,502,187 164,510,208 17.313 7.390 7.366 7.390 6.487 7.801 23,143,450 7.1083 0.33%
2008-10-30 0 17.94 17.94 17.98 16.00 17.94 6,086,044 104,793,873 17.219 7.366 7.366 7.382 6.569 7.366 14,823,119 7.0696 14.27%
2008-10-29 0 15.70 15.66 15.70 15.00 17.20 13,582,139 217,068,363 15.982 6.446 6.430 6.446 6.159 7.062 33,080,548 6.5618 8.28%
2008-10-28 0 14.50 13.90 14.50 13.06 15.00 16,968,858 235,165,430 13.859 5.953 5.707 5.953 5.362 6.159 41,329,213 5.6901 9.02%
2008-10-27 0 13.30 13.30 13.40 12.40 16.00 13,841,226 201,070,683 14.527 5.461 5.461 5.502 5.091 6.569 33,711,578 5.9644 -11.33%
2008-10-24 0 15.00 15.00 15.10 14.50 15.50 14,235,163 213,921,579 15.028 6.159 6.159 6.200 5.953 6.364 34,671,048 6.1700 -6.25%
2008-10-23 0 16.00 16.00 16.16 15.36 16.24 11,617,270 183,981,465 15.837 6.569 6.569 6.635 6.306 6.668 28,294,929 6.5023 -9.40%
2008-10-22 0 17.66 17.66 17.80 16.74 19.72 7,376,400 133,490,868 18.097 7.251 7.251 7.308 6.873 8.097 17,965,900 7.4302 -8.59%
2008-10-21 0 19.32 19.14 19.32 19.10 20.60 4,947,078 98,597,689 19.930 7.932 7.858 7.932 7.842 8.458 12,049,063 8.1830 -3.30%
2008-10-20 0 19.98 19.72 19.98 19.36 20.10 7,790,385 154,703,579 19.858 8.203 8.097 8.203 7.949 8.253 18,974,199 8.1534 4.61%
2008-10-17 0 19.10 19.10 19.32 19.00 20.95 21,412,122 422,900,702 19.751 7.842 7.842 7.932 7.801 8.602 52,151,191 8.1091 -0.93%
2008-10-16 0 19.28 19.28 19.30 18.92 20.00 12,102,603 232,308,519 19.195 7.916 7.916 7.924 7.768 8.212 29,477,002 7.8810 -7.31%
2008-10-15 0 20.80 20.80 20.85 20.80 22.50 5,835,934 126,743,481 21.718 8.540 8.540 8.561 8.540 9.238 14,213,954 8.9168 -7.56%
2008-10-14 0 22.50 22.45 22.50 21.10 23.80 7,356,211 165,386,121 22.483 9.238 9.217 9.238 8.663 9.772 17,916,728 9.2308 9.49%
2008-10-13 0 20.55 20.55 20.60 17.50 21.90 5,543,223 105,312,621 18.998 8.437 8.437 8.458 7.185 8.992 13,501,029 7.8003 14.80%
2008-10-10 0 17.90 17.50 17.90 16.46 22.95 14,732,085 268,454,202 18.222 7.349 7.185 7.349 6.758 9.423 35,881,347 7.4817 -6.28%
2008-10-09 0 19.10 19.00 19.12 16.50 19.22 13,579,006 252,837,095 18.620 7.842 7.801 7.850 6.775 7.891 33,072,917 7.6448 12.35%
2008-10-08 0 17.00 17.00 17.02 16.46 19.50 15,569,168 271,466,014 17.436 6.980 6.980 6.988 6.758 8.006 37,920,140 7.1589 -14.40%
2008-10-06 0 19.86 19.82 19.86 19.86 21.50 5,032,601 104,715,331 20.807 8.154 8.138 8.154 8.154 8.827 12,257,362 8.5431 -11.93%
2008-10-03 0 22.55 22.55 22.60 22.05 23.45 8,437,559 192,251,688 22.785 9.259 9.259 9.279 9.053 9.628 20,550,450 9.3551 -5.85%
2008-10-02 0 23.95 23.90 23.95 23.20 24.60 8,078,962 191,164,455 23.662 9.833 9.813 9.833 9.525 10.10 19,677,054 9.7151 -0.70%
2008-09-30 0 24.40 24.20 24.40 22.25 24.40 8,118,792 190,247,666 23.433 9.903 9.822 9.903 9.031 9.903 20,003,614 9.5107 1.67%
2008-09-29 0 24.00 24.00 24.05 24.00 26.00 7,400,662 183,686,390 24.820 9.741 9.741 9.761 9.741 10.55 18,234,238 10.074 -7.51%
2008-09-26 0 25.95 25.95 26.00 25.80 26.80 6,383,572 165,973,822 26.000 10.53 10.53 10.55 10.47 10.88 15,728,265 10.553 -2.44%
2008-09-25 0 26.60 26.55 26.60 26.25 27.60 2,914,738 77,630,610 26.634 10.80 10.78 10.80 10.65 11.20 7,181,523 10.810 -0.93%
2008-09-24 0 26.85 26.80 26.85 26.15 27.55 5,160,597 138,188,995 26.778 10.90 10.88 10.90 10.61 11.18 12,715,018 10.868 1.51%
2008-09-23 0 26.45 26.45 26.75 26.45 28.50 5,293,049 145,253,584 27.442 10.74 10.74 10.86 10.74 11.57 13,041,362 11.138 -6.87%
2008-09-22 0 28.40 28.40 28.45 26.20 28.50 9,385,153 257,687,831 27.457 11.53 11.53 11.55 10.63 11.57 23,123,757 11.144 7.58%
2008-09-19 0 26.40 26.35 26.40 24.50 26.40 14,276,252 359,686,428 25.195 10.71 10.69 10.71 9.944 10.71 35,174,769 10.226 10.92%
2008-09-18 0 23.80 23.75 23.80 23.00 24.60 10,757,742 255,357,570 23.737 9.660 9.639 9.660 9.335 9.984 26,505,632 9.6341 -3.64%
2008-09-17 0 24.70 24.70 24.75 24.70 27.00 3,932,250 100,934,794 25.668 10.02 10.02 10.05 10.02 10.96 9,688,536 10.418 -1.98%
2008-09-16 0 25.20 25.20 25.25 24.00 26.40 7,928,831 205,730,208 25.947 10.23 10.23 10.25 9.741 10.71 19,535,575 10.531 -9.84%
2008-09-12 0 27.95 27.90 27.95 26.85 28.15 5,899,463 164,422,108 27.871 11.34 11.32 11.34 10.90 11.43 14,535,485 11.312 1.64%
2008-09-11 0 27.50 27.50 27.55 27.20 28.10 8,038,814 220,969,231 27.488 11.16 11.16 11.18 11.04 11.40 19,806,559 11.156 -1.43%
2008-09-10 0 27.90 27.85 27.90 27.05 29.80 5,854,190 166,076,287 28.369 11.32 11.30 11.32 10.98 12.09 14,423,938 11.514 -1.24%
2008-09-09 0 28.25 28.20 28.25 28.25 29.00 3,419,084 98,038,109 28.674 11.47 11.45 11.47 11.47 11.77 8,424,164 11.638 -2.08%
2008-09-08 0 28.85 28.85 28.90 27.65 28.85 5,394,637 153,022,609 28.366 11.71 11.71 11.73 11.22 11.71 13,291,661 11.513 5.10%
2008-09-05 0 27.45 27.45 27.50 27.25 27.95 13,039,677 358,938,399 27.527 11.14 11.14 11.16 11.06 11.34 32,128,014 11.172 -2.83%
2008-09-04 0 28.25 28.25 28.30 28.15 29.40 9,054,822 258,414,253 28.539 11.47 11.47 11.49 11.43 11.93 22,309,866 11.583 -0.88%
2008-09-03 0 28.50 28.50 28.55 28.15 29.05 8,016,136 228,404,981 28.493 11.57 11.57 11.59 11.43 11.79 19,750,683 11.564 -3.23%
2008-09-02 0 29.45 29.45 29.50 28.00 29.45 8,753,716 251,025,895 28.676 11.95 11.95 11.97 11.36 11.95 21,567,981 11.639 4.43%
2008-09-01 0 28.20 28.20 28.25 27.90 29.45 5,762,059 163,273,167 28.336 11.45 11.45 11.47 11.32 11.95 14,196,940 11.501 -3.09%
2008-08-29 0 29.10 29.05 29.15 29.00 29.80 5,999,923 175,522,519 29.254 11.81 11.79 11.83 11.77 12.09 14,783,005 11.873 1.22%
2008-08-28 0 28.75 28.75 28.80 28.40 29.75 5,708,030 164,573,784 28.832 11.67 11.67 11.69 11.53 12.07 14,063,820 11.702 -2.21%
2008-08-27 0 29.40 29.40 29.45 28.05 29.70 4,972,305 143,409,851 28.842 11.93 11.93 11.95 11.38 12.05 12,251,092 11.706 5.57%
2008-08-26 0 27.85 27.85 27.90 27.00 28.05 6,327,281 175,713,382 27.771 11.30 11.30 11.32 10.96 11.38 15,589,571 11.271 1.27%
2008-08-25 0 27.50 27.50 27.55 26.70 27.85 5,982,601 164,251,607 27.455 11.16 11.16 11.18 10.84 11.30 14,740,326 11.143 3.77%
2008-08-21 0 26.50 26.50 26.55 26.20 27.55 8,071,849 215,152,794 26.655 10.76 10.76 10.78 10.63 11.18 19,887,952 10.818 -2.93%
2008-08-20 0 27.30 27.25 27.30 26.60 27.80 9,981,248 270,887,924 27.140 11.08 11.06 11.08 10.80 11.28 24,592,455 11.015 1.30%
2008-08-19 0 26.95 26.95 27.00 26.80 27.45 6,381,070 172,956,179 27.105 10.94 10.94 10.96 10.88 11.14 15,722,100 11.001 -2.00%
2008-08-18 0 27.50 27.50 27.55 27.15 28.90 3,720,171 102,214,759 27.476 11.16 11.16 11.18 11.02 11.73 9,166,002 11.152 -2.83%
2008-08-15 0 28.30 28.25 28.30 27.75 29.00 4,240,183 120,422,093 28.400 11.49 11.47 11.49 11.26 11.77 10,447,242 11.527 -0.70%
2008-08-14 0 28.50 28.50 28.55 28.00 29.50 3,314,891 94,741,116 28.580 11.57 11.57 11.59 11.36 11.97 8,167,446 11.600 2.52%
2008-08-13 0 27.80 27.80 27.85 27.00 28.95 5,416,010 151,814,907 28.031 11.28 11.28 11.30 10.96 11.75 13,344,322 11.377 0.00%
2008-08-12 0 27.80 27.75 27.80 27.30 29.50 10,328,022 288,813,646 27.964 11.28 11.26 11.28 11.08 11.97 25,446,860 11.350 2.58%
2008-08-11 0 27.10 27.10 27.15 27.05 27.80 12,218,351 333,765,836 27.317 11.00 11.00 11.02 10.98 11.28 30,104,377 11.087 1.88%
2008-08-08 0 26.60 26.55 26.60 25.80 28.00 6,392,979 173,035,789 27.067 10.80 10.78 10.80 10.47 11.36 15,751,442 10.985 -4.32%
2008-08-07 0 27.80 27.80 27.85 27.60 29.10 5,237,924 147,186,186 28.100 11.28 11.28 11.30 11.20 11.81 12,905,542 11.405 -1.59%
2008-08-05 0 28.25 28.20 28.25 27.90 29.35 6,276,921 179,282,301 28.562 11.47 11.45 11.47 11.32 11.91 15,465,491 11.592 -2.08%
2008-08-04 0 28.85 28.85 28.90 28.80 30.00 3,310,500 97,550,875 29.467 11.71 11.71 11.73 11.69 12.18 8,156,628 11.960 -2.04%
2008-08-01 0 29.45 29.45 29.55 29.20 29.95 7,307,355 215,855,808 29.540 11.95 11.95 11.99 11.85 12.16 18,004,342 11.989 -2.16%
2008-07-31 0 30.10 30.05 30.10 29.65 31.00 8,179,090 245,722,682 30.043 12.22 12.20 12.22 12.03 12.58 20,152,180 12.193 -1.47%
2008-07-30 0 30.55 30.55 30.60 30.15 31.15 3,526,970 108,032,761 30.630 12.40 12.40 12.42 12.24 12.64 8,689,981 12.432 1.83%
2008-07-29 0 30.00 29.95 30.00 29.65 30.20 2,061,900 61,771,161 29.958 12.18 12.16 12.18 12.03 12.26 5,080,245 12.159 -2.44%
2008-07-28 0 30.75 30.75 30.80 30.60 31.70 2,378,092 74,100,136 31.159 12.48 12.48 12.50 12.42 12.87 5,859,299 12.647 -2.38%
2008-07-25 0 31.50 31.20 31.50 30.60 31.90 6,883,491 214,842,974 31.211 12.78 12.66 12.78 12.42 12.95 16,959,998 12.668 -0.63%
2008-07-24 0 31.70 31.65 31.70 31.00 32.15 12,119,376 385,105,615 31.776 12.87 12.85 12.87 12.58 13.05 29,860,516 12.897 2.59%
2008-07-23 0 30.90 30.85 30.90 30.00 30.95 10,048,225 305,580,270 30.411 12.54 12.52 12.54 12.18 12.56 24,757,478 12.343 3.00%
2008-07-22 0 30.00 29.95 30.00 29.70 30.40 3,780,167 113,410,208 30.001 12.18 12.16 12.18 12.05 12.34 9,313,824 12.177 0.00%
2008-07-21 0 30.00 29.95 30.00 29.20 30.30 6,239,088 187,123,451 29.992 12.18 12.16 12.18 11.85 12.30 15,372,275 12.173 2.92%
2008-07-18 0 29.15 29.10 29.15 28.60 29.20 6,411,711 185,392,783 28.915 11.83 11.81 11.83 11.61 11.85 15,797,595 11.736 1.75%
2008-07-17 0 28.65 28.50 28.65 28.30 29.10 5,507,325 158,223,605 28.730 11.63 11.57 11.63 11.49 11.81 13,569,310 11.660 2.32%
2008-07-16 0 28.00 27.95 28.00 27.85 29.65 6,887,107 196,695,771 28.560 11.36 11.34 11.36 11.30 12.03 16,968,907 11.592 -3.78%
2008-07-15 0 29.10 29.00 29.10 28.70 29.90 6,511,158 190,575,400 29.269 11.81 11.77 11.81 11.65 12.14 16,042,619 11.879 -4.75%
2008-07-14 0 30.55 30.50 30.55 30.15 31.40 7,259,655 222,406,034 30.636 12.40 12.38 12.40 12.24 12.74 17,886,815 12.434 2.17%
2008-07-11 0 29.90 29.90 29.95 28.55 30.40 7,034,271 209,127,611 29.730 12.14 12.14 12.16 11.59 12.34 17,331,500 12.066 2.22%
2008-07-10 0 29.25 29.20 29.25 28.20 29.60 9,077,405 263,344,515 29.011 11.87 11.85 11.87 11.45 12.01 22,365,507 11.775 1.04%
2008-07-09 0 28.95 28.90 28.95 28.30 29.20 6,045,302 174,193,233 28.815 11.75 11.73 11.75 11.49 11.85 14,894,813 11.695 4.14%
2008-07-08 0 27.80 27.80 27.85 27.50 29.05 4,714,070 131,600,385 27.917 11.28 11.28 11.30 11.16 11.79 11,614,836 11.330 -2.11%
2008-07-07 0 28.40 28.40 28.45 27.50 28.80 8,264,604 233,601,159 28.265 11.53 11.53 11.55 11.16 11.69 20,362,875 11.472 1.79%
2008-07-04 0 27.90 27.80 27.90 27.55 28.20 3,492,532 97,002,524 27.774 11.32 11.28 11.32 11.18 11.45 8,605,130 11.273 -0.36%
2008-07-03 0 28.00 27.95 28.00 27.95 28.70 6,956,364 197,507,377 28.392 11.36 11.34 11.36 11.34 11.65 17,139,547 11.523 -4.76%
2008-07-02 0 29.40 29.30 29.40 28.90 29.90 8,878,099 259,579,056 29.238 11.93 11.89 11.93 11.73 12.14 21,874,444 11.867 -2.49%
2008-06-30 0 30.15 30.15 30.20 29.65 30.50 2,354,479 70,823,210 30.080 12.24 12.24 12.26 12.03 12.38 5,801,120 12.209 0.50%
2008-06-27 0 30.00 30.00 30.05 29.80 30.25 8,500,397 255,022,155 30.001 12.18 12.18 12.20 12.09 12.28 20,943,837 12.176 -1.32%
2008-06-26 0 30.40 30.40 30.45 30.00 31.20 5,022,000 153,221,700 30.510 12.34 12.34 12.36 12.18 12.66 12,373,534 12.383 -1.94%
2008-06-25 0 31.00 30.95 31.00 30.60 31.30 3,228,000 99,658,940 30.873 12.58 12.56 12.58 12.42 12.70 7,953,359 12.530 1.64%
2008-06-24 0 30.50 30.45 30.50 30.00 31.35 7,056,863 214,466,633 30.391 12.38 12.36 12.38 12.18 12.72 17,387,163 12.335 -2.09%
2008-06-23 0 31.15 31.15 31.20 31.00 31.60 3,693,516 115,095,057 31.161 12.64 12.64 12.66 12.58 12.83 9,100,328 12.647 -1.89%
2008-06-20 0 31.75 31.70 31.75 31.45 33.25 4,552,606 146,832,837 32.252 12.89 12.87 12.89 12.76 13.50 11,217,010 13.090 0.63%
2008-06-19 0 31.55 31.55 31.60 31.25 32.90 5,313,449 168,057,316 31.629 12.81 12.81 12.83 12.68 13.35 13,091,625 12.837 -3.07%
2008-06-18 0 32.55 32.50 32.55 31.85 33.10 3,113,830 101,283,697 32.527 13.21 13.19 13.21 12.93 13.43 7,672,059 13.202 0.46%
2008-06-17 0 32.40 32.35 32.40 31.40 33.15 6,500,000 210,419,060 32.372 13.15 13.13 13.15 12.74 13.45 16,015,128 13.139 0.00%
2008-06-16 0 32.40 32.30 32.40 31.40 32.60 6,669,931 215,234,950 32.269 13.15 13.11 13.15 12.74 13.23 16,433,815 13.097 4.35%
2008-06-13 0 31.05 31.05 31.10 31.00 31.75 5,179,683 161,825,293 31.242 12.60 12.60 12.62 12.58 12.89 12,762,044 12.680 -2.05%
2008-06-12 0 31.70 31.65 31.70 30.90 31.90 8,920,471 279,413,525 31.323 12.87 12.85 12.87 12.54 12.95 21,978,843 12.713 -2.61%
2008-06-11 0 32.55 32.50 32.55 32.00 33.80 11,804,798 382,692,115 32.418 13.21 13.19 13.21 12.99 13.72 29,085,438 13.158 -2.11%
2008-06-10 0 33.25 33.25 33.30 33.05 33.85 6,920,531 230,977,232 33.376 13.50 13.50 13.52 13.41 13.74 17,051,259 13.546 -4.73%
2008-06-06 0 34.90 34.90 35.10 34.65 35.45 2,403,844 84,438,865 35.127 14.16 14.16 14.25 14.06 14.39 5,922,749 14.257 1.16%
2008-06-05 0 34.50 34.10 34.50 33.60 34.80 4,342,000 148,476,688 34.195 14.00 13.84 14.00 13.64 14.12 10,698,105 13.879 2.68%
2008-06-04 0 33.60 33.60 34.00 33.60 34.60 2,770,062 94,200,496 34.007 13.64 13.64 13.80 13.64 14.04 6,825,061 13.802 -1.90%
2008-06-03 0 34.25 34.25 34.30 33.90 34.80 4,838,661 166,243,554 34.357 13.90 13.90 13.92 13.76 14.12 11,921,811 13.944 -1.58%
2008-06-02 0 34.80 34.80 34.85 33.55 35.40 4,525,618 157,565,380 34.816 14.12 14.12 14.14 13.62 14.37 11,150,515 14.131 3.42%
2008-05-30 0 33.65 33.65 34.00 33.50 34.50 7,064,100 239,305,785 33.876 13.66 13.66 13.80 13.60 14.00 17,404,994 13.749 -2.04%
2008-05-29 0 34.35 34.30 34.35 34.20 35.30 2,150,832 74,311,770 34.550 13.94 13.92 13.94 13.88 14.33 5,299,361 14.023 0.15%
2008-05-28 0 34.30 34.30 34.35 34.25 34.50 1,870,355 64,288,170 34.372 13.92 13.92 13.94 13.90 14.00 4,608,304 13.951 -0.72%
2008-05-27 0 34.55 34.50 34.55 34.20 34.95 3,282,102 113,678,064 34.636 14.02 14.00 14.02 13.88 14.19 8,086,659 14.057 1.17%
2008-05-26 0 34.15 34.10 34.15 33.35 34.40 3,701,662 126,363,332 34.137 13.86 13.84 13.86 13.54 13.96 9,120,398 13.855 -1.87%
2008-05-23 0 34.80 34.75 34.80 34.55 35.00 4,096,441 142,292,048 34.736 14.12 14.10 14.12 14.02 14.21 10,093,081 14.098 0.00%
2008-05-22 0 34.80 34.75 34.80 34.70 35.60 10,240,949 358,317,630 34.989 14.12 14.10 14.12 14.08 14.45 25,232,324 14.201 -2.93%
2008-05-21 0 35.85 35.70 35.85 34.80 36.20 7,943,201 280,428,584 35.304 14.55 14.49 14.55 14.12 14.69 19,570,981 14.329 0.42%
2008-05-20 0 35.70 35.45 35.50 35.30 36.90 5,272,013 188,483,894 35.752 14.49 14.39 14.41 14.33 14.98 12,989,532 14.510 -2.72%
2008-05-19 0 36.70 36.65 36.70 36.50 37.30 3,433,369 126,230,141 36.766 14.90 14.87 14.90 14.81 15.14 8,459,360 14.922 0.82%
2008-05-16 0 36.40 36.45 36.50 36.30 37.80 5,263,335 195,225,696 37.092 14.77 14.79 14.81 14.73 15.34 12,968,151 15.054 0.00%
2008-05-15 0 36.40 36.30 36.40 35.80 36.70 5,810,205 210,483,670 36.227 14.77 14.73 14.77 14.53 14.90 14,315,565 14.703 2.25%
2008-05-14 0 36.05 36.00 36.05 35.80 36.70 8,264,891 297,966,951 36.052 14.45 14.43 14.45 14.35 14.71 20,620,987 14.450 -0.96%
2008-05-13 0 36.40 36.45 36.50 35.25 36.60 9,020,143 324,181,210 35.940 14.59 14.61 14.63 14.13 14.67 22,505,348 14.405 2.54%
2008-05-09 0 35.50 35.45 35.60 34.65 36.85 14,813,577 526,453,983 35.539 14.23 14.21 14.27 13.89 14.77 36,960,025 14.244 -4.05%
2008-05-08 0 37.00 37.00 37.05 36.60 38.85 11,387,514 422,908,470 37.138 14.83 14.83 14.85 14.67 15.57 28,411,963 14.885 -4.02%
2008-05-07 0 38.55 38.45 38.50 38.45 41.30 8,666,044 340,281,316 39.266 15.45 15.41 15.43 15.41 16.55 21,621,868 15.738 -6.09%
2008-05-06 0 41.05 41.05 41.10 40.65 41.25 3,995,011 163,692,981 40.974 16.45 16.45 16.47 16.29 16.53 9,967,593 16.423 -0.61%
2008-05-05 0 41.30 41.25 41.75 40.45 41.95 6,143,380 253,013,007 41.185 16.55 16.53 16.73 16.21 16.81 15,327,795 16.507 2.10%
2008-05-02 0 40.45 40.40 40.45 40.30 41.50 5,684,174 231,070,187 40.651 16.21 16.19 16.21 16.15 16.63 14,182,072 16.293 1.13%
2008-04-30 0 40.00 39.80 40.05 39.45 42.05 9,389,611 376,586,524 40.107 16.03 15.95 16.05 15.81 16.85 23,427,175 16.075 -4.76%
2008-04-29 0 42.00 41.40 42.10 39.70 42.45 6,475,988 270,791,216 41.815 16.83 16.59 16.87 15.91 17.01 16,157,656 16.759 4.09%
2008-04-28 0 40.35 40.20 40.35 39.70 42.50 7,022,148 283,639,342 40.392 16.17 16.11 16.17 15.91 17.03 17,520,330 16.189 -2.54%
2008-04-25 0 41.40 41.40 41.50 41.10 43.55 5,452,889 229,256,223 42.043 16.59 16.59 16.63 16.47 17.45 13,605,013 16.851 -4.83%
2008-04-24 0 43.50 43.00 43.50 41.80 45.00 10,266,955 440,653,900 42.920 17.43 17.23 17.43 16.75 18.04 25,616,157 17.202 7.81%
2008-04-23 0 40.35 40.25 40.40 38.95 40.35 5,688,042 226,439,570 39.810 16.17 16.13 16.19 15.61 16.17 14,191,722 15.956 2.80%
2008-04-22 0 39.25 39.25 39.50 37.15 39.55 4,668,285 180,733,689 38.715 15.73 15.73 15.83 14.89 15.85 11,647,418 15.517 3.29%
2008-04-21 0 38.00 37.80 38.00 37.20 39.80 6,374,048 244,122,703 38.299 15.23 15.15 15.23 14.91 15.95 15,903,314 15.350 -0.78%
2008-04-18 0 38.30 37.50 37.55 36.85 38.40 3,597,461 134,903,473 37.500 15.35 15.03 15.05 14.77 15.39 8,975,702 15.030 1.32%
2008-04-17 0 37.80 37.80 38.25 37.10 38.30 5,214,627 196,822,459 37.744 15.15 15.15 15.33 14.87 15.35 13,010,547 15.128 3.28%
2008-04-16 0 36.60 36.60 36.70 36.45 37.20 5,577,403 205,480,172 36.842 14.67 14.67 14.71 14.61 14.91 13,915,677 14.766 1.67%
2008-04-15 0 36.00 35.95 36.00 35.85 38.00 5,356,536 195,091,382 36.421 14.43 14.41 14.43 14.37 15.23 13,364,612 14.598 0.56%
2008-04-14 0 35.80 35.70 35.90 35.60 37.20 7,390,047 266,992,651 36.129 14.35 14.31 14.39 14.27 14.91 18,438,242 14.480 -6.28%
2008-04-11 0 38.20 38.25 38.30 36.85 38.45 5,047,266 190,955,271 37.833 15.31 15.33 15.35 14.77 15.41 12,592,980 15.164 4.51%
2008-04-10 0 36.55 36.55 36.60 35.85 37.80 5,695,878 207,465,809 36.424 14.65 14.65 14.67 14.37 15.15 14,211,273 14.599 -0.14%
2008-04-09 0 36.60 36.50 36.55 36.55 38.95 5,622,918 211,027,872 37.530 14.67 14.63 14.65 14.65 15.61 14,029,237 15.042 -5.30%
2008-04-08 0 38.65 38.45 38.50 37.80 39.95 5,097,026 199,554,133 39.151 15.49 15.41 15.43 15.15 16.01 12,717,132 15.692 -3.01%
2008-04-07 0 39.85 39.85 39.95 38.45 40.30 4,902,771 193,196,003 39.405 15.97 15.97 16.01 15.41 16.15 12,232,463 15.794 2.71%
2008-04-03 0 38.80 38.55 38.75 37.35 39.00 9,290,945 353,259,506 38.022 15.55 15.45 15.53 14.97 15.63 23,181,002 15.239 4.30%
2008-04-02 0 37.20 37.25 37.30 37.00 39.00 10,564,511 397,346,806 37.611 14.91 14.93 14.95 14.83 15.63 26,358,562 15.075 0.54%
2008-04-01 0 37.00 36.50 37.00 35.65 37.75 6,798,061 249,869,023 36.756 14.83 14.63 14.83 14.29 15.13 16,961,231 14.732 0.14%
2008-03-31 0 36.95 36.85 37.05 36.50 38.00 4,593,165 170,183,363 37.051 14.81 14.77 14.85 14.63 15.23 11,459,993 14.850 0.00%
2008-03-28 0 36.95 36.60 36.75 34.55 37.50 8,574,000 307,198,600 35.829 14.81 14.67 14.73 13.85 15.03 21,392,217 14.360 5.57%
2008-03-27 0 35.00 35.00 35.30 34.65 35.60 6,595,793 231,662,438 35.123 14.03 14.03 14.15 13.89 14.27 16,456,570 14.077 0.86%
2008-03-26 0 34.70 34.70 34.90 34.15 36.00 2,952,869 104,111,476 35.258 13.91 13.91 13.99 13.69 14.43 7,367,438 14.131 -0.86%
2008-03-25 0 35.00 34.30 35.10 32.80 35.10 9,177,694 312,038,697 34.000 14.03 13.75 14.07 13.15 14.07 22,898,440 13.627 7.69%
2008-03-20 0 32.50 32.45 32.50 32.35 33.00 12,537,994 409,356,309 32.649 13.03 13.01 13.03 12.97 13.23 31,282,422 13.086 -4.13%
2008-03-19 0 33.90 33.35 34.00 32.50 34.00 10,827,402 361,232,310 33.363 13.59 13.37 13.63 13.03 13.63 27,014,478 13.372 5.61%
2008-03-18 0 32.10 32.10 32.70 29.45 32.70 17,199,127 535,914,459 31.159 12.87 12.87 13.11 11.80 13.11 42,911,996 12.489 6.64%
2008-03-17 0 30.10 30.10 30.50 29.80 32.40 11,373,589 346,219,087 30.441 12.06 12.06 12.22 11.94 12.99 28,377,220 12.201 -8.65%
2008-03-14 0 32.95 32.90 33.10 32.70 34.80 7,702,543 257,152,229 33.385 13.21 13.19 13.27 13.11 13.95 19,217,923 13.381 -2.23%
2008-03-13 0 33.70 33.80 33.85 33.70 37.95 13,767,842 486,296,609 35.321 13.51 13.55 13.57 13.51 15.21 34,350,905 14.157 -10.85%
2008-03-12 0 37.80 37.80 37.95 37.70 40.80 11,175,579 438,087,325 39.200 15.15 15.15 15.21 15.11 16.35 27,883,183 15.712 -3.08%
2008-03-11 0 39.00 38.95 39.00 36.75 39.00 9,569,132 362,606,343 37.893 15.63 15.61 15.63 14.73 15.63 23,875,081 15.188 4.56%
2008-03-10 0 37.30 37.30 37.35 36.65 38.50 7,599,093 283,275,504 37.278 14.95 14.95 14.97 14.69 15.43 18,959,814 14.941 -0.27%
2008-03-07 0 37.40 37.30 37.70 36.55 38.10 5,464,268 203,990,458 37.332 14.99 14.95 15.11 14.65 15.27 13,633,404 14.963 -3.48%
2008-03-06 0 38.75 38.50 38.70 37.20 39.30 2,664,489 102,356,436 38.415 15.53 15.43 15.51 14.91 15.75 6,647,927 15.397 4.59%
2008-03-05 0 37.05 36.85 37.05 36.40 38.00 6,705,960 247,985,201 36.980 14.85 14.77 14.85 14.59 15.23 16,731,438 14.822 -2.88%
2008-03-04 0 38.15 38.10 38.20 38.05 40.40 6,356,010 249,532,901 39.259 15.29 15.27 15.31 15.25 16.19 15,858,309 15.735 -3.90%
2008-03-03 0 39.70 39.60 39.90 39.50 41.90 8,474,721 338,628,038 39.957 15.91 15.87 15.99 15.83 16.79 21,144,515 16.015 -7.46%
2008-02-29 0 42.90 42.10 42.90 41.00 43.05 5,100,464 213,355,741 41.831 17.19 16.87 17.19 16.43 17.25 12,725,709 16.766 -1.15%
2008-02-28 0 43.40 43.40 43.55 42.25 43.90 3,007,008 130,334,450 43.344 17.39 17.39 17.45 16.93 17.60 7,502,515 17.372 2.12%
2008-02-27 0 42.50 42.30 42.65 40.50 42.65 5,530,211 230,735,682 41.723 17.03 16.95 17.09 16.23 17.09 13,797,933 16.722 5.07%
2008-02-26 0 40.45 40.45 40.90 40.10 41.60 6,167,209 249,408,954 40.441 16.21 16.21 16.39 16.07 16.67 15,387,249 16.209 0.87%
2008-02-25 0 40.10 40.25 40.50 39.00 40.50 1,927,833 76,122,173 39.486 16.07 16.13 16.23 15.63 16.23 4,809,963 15.826 2.82%
2008-02-22 0 39.00 38.95 39.00 38.50 39.15 4,334,631 168,220,091 38.808 15.63 15.61 15.63 15.43 15.69 10,814,948 15.554 -1.02%
2008-02-21 0 39.40 39.20 39.50 38.95 41.50 3,794,138 150,749,144 39.732 15.79 15.71 15.83 15.61 16.63 9,466,413 15.925 -2.23%
2008-02-20 0 40.30 39.70 40.40 39.10 41.80 3,385,507 136,188,811 40.227 16.15 15.91 16.19 15.67 16.75 8,446,874 16.123 -0.98%
2008-02-19 0 40.70 40.70 41.00 39.85 41.80 2,221,040 90,393,521 40.699 16.31 16.31 16.43 15.97 16.75 5,541,517 16.312 2.13%
2008-02-18 0 39.85 39.85 40.20 39.65 42.00 3,102,757 125,808,905 40.547 15.97 15.97 16.11 15.89 16.83 7,741,410 16.251 -3.51%
2008-02-15 0 41.30 40.40 41.40 38.00 41.50 4,043,280 160,840,017 39.780 16.55 16.19 16.59 15.23 16.63 10,088,025 15.944 5.63%
2008-02-14 0 39.10 39.05 39.45 39.05 40.90 6,103,019 243,101,158 39.833 15.67 15.65 15.81 15.65 16.39 15,227,094 15.965 2.76%
2008-02-13 0 38.05 38.00 38.25 36.50 39.40 6,590,516 251,198,879 38.115 15.25 15.23 15.33 14.63 15.79 16,443,404 15.277 4.39%
2008-02-12 0 36.45 36.40 36.60 35.50 37.10 4,650,213 170,034,920 36.565 14.61 14.59 14.67 14.23 14.87 11,602,329 14.655 1.39%
2008-02-11 0 35.95 35.95 36.10 35.90 38.85 6,658,430 247,254,312 37.134 14.41 14.41 14.47 14.39 15.57 16,612,850 14.883 -5.89%
2008-02-06 0 38.20 38.10 38.15 38.10 41.00 7,386,297 288,431,030 39.049 15.31 15.27 15.29 15.27 16.43 18,428,886 15.651 -9.91%
2008-02-05 0 42.40 42.40 42.45 41.00 43.10 3,201,560 134,376,748 41.972 16.99 16.99 17.01 16.43 17.27 7,987,925 16.822 1.19%
2008-02-04 0 41.90 41.90 42.20 41.20 43.00 5,824,918 247,759,941 42.534 16.79 16.79 16.91 16.51 17.23 14,533,229 17.048 4.49%
2008-02-01 0 40.10 39.75 39.90 38.10 40.65 7,566,704 295,612,173 39.067 16.07 15.93 15.99 15.27 16.29 18,879,003 15.658 6.51%
2008-01-31 0 37.65 37.75 37.85 35.90 40.00 7,507,212 277,738,721 36.996 15.09 15.13 15.17 14.39 16.03 18,730,570 14.828 -1.44%
2008-01-30 0 38.20 38.20 38.50 37.40 40.80 4,508,352 176,363,882 39.119 15.31 15.31 15.43 14.99 16.35 11,248,384 15.679 -2.55%
2008-01-29 0 39.20 38.95 39.20 38.85 40.45 5,692,818 226,382,542 39.766 15.71 15.61 15.71 15.57 16.21 14,203,639 15.938 2.08%
2008-01-28 0 38.40 38.40 38.80 38.00 39.75 4,515,567 174,586,753 38.663 15.39 15.39 15.55 15.23 15.93 11,266,385 15.496 -4.83%
2008-01-25 0 40.35 40.65 40.70 38.20 41.00 3,639,406 144,169,403 39.613 16.17 16.29 16.31 15.31 16.43 9,080,355 15.877 9.05%
2008-01-24 0 37.00 37.00 37.20 35.40 39.70 9,067,106 344,933,469 38.042 14.83 14.83 14.91 14.19 15.91 22,622,521 15.247 -0.40%
2008-01-23 0 37.15 36.20 36.50 33.85 37.25 17,412,734 605,193,958 34.756 14.89 14.51 14.63 13.57 14.93 43,444,948 13.930 15.73%
2008-01-22 0 32.10 32.10 32.15 31.00 34.50 18,415,836 601,117,635 32.641 12.87 12.87 12.89 12.42 13.83 45,947,698 13.083 -9.96%
2008-01-21 0 35.65 35.70 35.95 35.50 36.80 12,868,276 462,851,873 35.968 14.29 14.31 14.41 14.23 14.75 32,106,479 14.416 -4.68%
2008-01-18 0 37.40 37.45 37.55 36.20 38.50 13,173,824 492,526,973 37.387 14.99 15.01 15.05 14.51 15.43 32,868,825 14.985 -1.19%
2008-01-17 0 37.85 37.55 37.70 36.60 40.10 12,534,424 471,947,484 37.652 15.17 15.05 15.11 14.67 16.07 31,273,515 15.091 -3.57%
2008-01-16 0 39.25 39.10 39.15 39.10 40.05 13,220,876 523,570,701 39.602 15.73 15.67 15.69 15.67 16.05 32,986,220 15.872 -6.55%
2008-01-15 0 42.00 42.00 42.10 41.70 44.85 9,455,956 406,519,900 42.991 16.83 16.83 16.87 16.71 17.98 23,592,706 17.231 -4.33%
2008-01-14 0 43.90 43.80 44.10 43.80 45.20 3,765,448 167,080,314 44.372 17.60 17.56 17.68 17.56 18.12 9,394,831 17.784 -2.12%
2008-01-11 0 44.85 44.80 44.85 43.80 45.90 7,803,153 350,834,848 44.961 17.98 17.96 17.98 17.56 18.40 19,468,946 18.020 -0.55%
2008-01-10 0 45.10 45.10 45.50 44.95 45.95 4,173,563 189,612,219 45.432 18.08 18.08 18.24 18.02 18.42 10,413,082 18.209 0.67%
2008-01-09 0 44.80 44.80 44.85 43.90 45.80 10,895,817 485,715,638 44.578 17.96 17.96 17.98 17.60 18.36 27,185,174 17.867 -0.78%
2008-01-08 0 45.15 45.10 45.15 44.60 46.15 8,131,812 365,341,388 44.927 18.10 18.08 18.10 17.88 18.50 20,288,953 18.007 1.35%
2008-01-07 0 44.55 44.55 44.60 44.10 45.15 11,885,946 536,185,211 45.111 17.86 17.86 17.88 17.68 18.10 29,655,556 18.080 -4.19%
2008-01-04 0 46.50 46.50 46.55 45.00 47.80 8,346,960 384,481,833 46.062 18.64 18.64 18.66 18.04 19.16 20,825,750 18.462 2.88%
2008-01-03 0 45.20 45.20 45.30 44.70 46.65 10,477,106 479,468,285 45.763 18.12 18.12 18.16 17.92 18.70 26,140,486 18.342 -5.14%
2008-01-02 0 47.65 48.00 48.05 47.40 49.15 3,987,899 192,587,341 48.293 19.10 19.24 19.26 19.00 19.70 9,949,848 19.356 -1.75%
2007-12-31 0 48.50 48.35 48.60 47.90 49.30 1,750,798 84,989,183 48.543 19.44 19.38 19.48 19.20 19.76 4,368,259 19.456 1.36%
2007-12-28 0 47.85 47.80 48.10 47.60 49.20 4,083,027 196,833,178 48.208 19.18 19.16 19.28 19.08 19.72 10,187,194 19.322 -3.92%
2007-12-27 0 49.80 49.65 49.80 49.50 50.90 1,965,892 98,705,367 50.209 19.96 19.90 19.96 19.84 20.40 4,904,920 20.124 -0.10%
2007-12-24 0 49.85 49.75 49.85 47.70 50.10 3,080,889 151,249,808 49.093 19.98 19.94 19.98 19.12 20.08 7,686,849 19.676 5.17%
2007-12-21 0 47.40 47.00 47.25 46.90 49.10 4,547,973 218,568,630 48.058 19.00 18.84 18.94 18.80 19.68 11,347,239 19.262 1.94%
2007-12-20 0 46.50 46.50 46.55 46.10 47.80 5,675,491 263,914,420 46.501 18.64 18.64 18.66 18.48 19.16 14,160,408 18.637 -2.41%
2007-12-19 0 47.65 47.55 47.70 44.95 47.70 4,254,117 198,535,898 46.669 19.10 19.06 19.12 18.02 19.12 10,614,065 18.705 4.73%
2007-12-18 0 45.50 45.40 45.60 44.10 46.30 5,107,991 230,553,481 45.136 18.24 18.20 18.28 17.68 18.56 12,744,489 18.090 -1.41%
2007-12-17 0 46.15 46.00 46.15 45.75 47.35 6,200,570 289,318,378 46.660 18.50 18.44 18.50 18.34 18.98 15,470,485 18.701 -3.75%
2007-12-14 0 47.95 47.70 47.80 47.10 49.05 5,077,084 241,897,214 47.645 19.22 19.12 19.16 18.88 19.66 12,667,376 19.096 1.05%
2007-12-13 0 47.45 47.20 47.40 47.10 50.95 7,792,092 381,714,207 48.987 19.02 18.92 19.00 18.88 20.42 19,441,349 19.634 -3.46%
2007-12-12 0 49.15 49.15 49.20 48.95 50.35 8,125,910 401,469,099 49.406 19.70 19.70 19.72 19.62 20.18 20,274,228 19.802 -4.84%
2007-12-11 0 51.65 51.65 51.70 49.80 51.70 5,046,393 254,458,814 50.424 20.70 20.70 20.72 19.96 20.72 12,590,802 20.210 1.87%
2007-12-10 0 50.70 50.45 50.70 50.35 52.50 6,364,129 324,712,984 51.022 20.32 20.22 20.32 20.18 21.04 15,878,566 20.450 -0.59%
2007-12-07 0 51.00 50.80 51.00 50.90 53.00 5,905,699 305,920,308 51.801 20.44 20.36 20.44 20.40 21.24 14,734,779 20.762 -3.23%
2007-12-06 0 52.70 52.70 52.75 51.05 53.20 5,134,925 266,392,728 51.879 21.12 21.12 21.14 20.46 21.32 12,811,690 20.793 2.53%
2007-12-05 0 51.40 51.20 51.40 49.60 51.60 4,795,361 243,585,640 50.796 20.60 20.52 20.60 19.88 20.68 11,964,474 20.359 3.21%
2007-12-04 0 49.80 49.80 49.85 49.05 50.75 4,083,293 202,616,754 49.621 19.96 19.96 19.98 19.66 20.34 10,187,857 19.888 -1.39%
2007-12-03 0 50.50 50.15 50.45 49.45 51.45 7,082,323 357,212,380 50.437 20.24 20.10 20.22 19.82 20.62 17,670,468 20.215 0.00%
2007-11-30 0 50.50 49.65 50.10 47.50 50.60 5,485,309 271,831,179 49.556 20.24 19.90 20.08 19.04 20.28 13,685,902 19.862 3.48%
2007-11-29 0 48.80 48.75 48.80 46.20 49.80 6,397,142 306,766,960 47.954 19.56 19.54 19.56 18.52 19.96 15,960,934 19.220 8.69%
2007-11-28 0 44.90 44.60 44.65 44.00 45.90 3,378,400 152,451,880 45.125 18.00 17.88 17.90 17.64 18.40 8,429,142 18.086 0.67%
2007-11-27 0 44.60 44.65 44.80 40.65 45.30 7,474,690 324,345,143 43.392 17.88 17.90 17.96 16.29 18.16 18,649,427 17.392 -0.89%
2007-11-26 0 45.00 45.20 45.35 42.40 45.45 9,796,363 434,988,791 44.403 18.04 18.12 18.18 16.99 18.22 24,442,025 17.797 9.22%
2007-11-23 0 41.20 41.05 41.20 39.50 41.90 13,271,783 539,289,698 40.634 16.51 16.45 16.51 15.83 16.79 33,113,233 16.286 2.87%
2007-11-22 0 40.05 40.10 40.15 39.00 43.90 8,536,694 351,630,455 41.190 16.05 16.07 16.09 15.63 17.60 21,299,138 16.509 -7.18%
2007-11-21 0 43.15 43.50 43.65 43.00 46.10 8,680,068 382,210,394 44.033 17.29 17.43 17.49 17.23 18.48 21,656,858 17.648 -7.10%
2007-11-20 0 46.45 45.90 46.50 44.35 47.20 11,171,548 505,952,416 45.289 18.62 18.40 18.64 17.78 18.92 27,873,126 18.152 -0.96%
2007-11-19 0 46.90 46.75 46.80 46.65 48.00 4,860,095 229,312,786 47.183 18.80 18.74 18.76 18.70 19.24 12,125,986 18.911 -2.29%
2007-11-16 0 48.00 48.00 48.10 47.65 49.00 5,309,977 258,126,979 48.612 19.24 19.24 19.28 19.10 19.64 13,248,446 19.484 -4.67%
2007-11-15 0 50.35 50.35 50.40 49.50 51.05 4,886,622 247,334,113 50.615 20.18 20.18 20.20 19.84 20.46 12,192,171 20.286 1.10%
2007-11-14 0 49.80 49.70 49.90 49.05 50.60 9,608,083 472,376,849 49.165 19.96 19.92 20.00 19.66 20.28 23,972,265 19.705 5.51%
2007-11-13 0 47.20 47.20 47.25 45.75 48.55 8,072,908 378,615,580 46.900 18.92 18.92 18.94 18.34 19.46 20,141,987 18.797 -4.65%
2007-11-12 0 49.50 48.90 49.50 47.20 50.85 5,817,317 284,656,955 48.933 19.84 19.60 19.84 18.92 20.38 14,514,265 19.612 -3.32%
2007-11-09 0 51.20 50.95 51.20 50.30 53.80 4,740,519 246,413,985 51.980 20.52 20.42 20.52 20.16 21.56 11,827,643 20.834 -0.78%
2007-11-08 0 51.60 51.55 51.60 50.10 53.30 5,854,244 308,261,352 52.656 20.68 20.66 20.68 20.08 21.36 14,606,398 21.105 -4.00%
2007-11-07 0 53.75 53.75 54.00 52.80 54.20 6,209,992 332,805,802 53.592 21.54 21.54 21.64 21.16 21.72 15,493,993 21.480 3.97%
2007-11-06 0 51.70 51.70 51.95 50.00 53.60 8,645,974 450,969,817 52.160 20.72 20.72 20.82 20.04 21.48 21,571,793 20.906 -3.54%
2007-11-05 0 53.60 53.50 53.60 53.20 55.35 11,526,570 626,735,002 54.373 21.48 21.44 21.48 21.32 22.18 28,758,909 21.793 -1.47%
2007-11-02 0 54.40 54.35 54.40 52.05 55.05 7,501,143 407,885,077 54.376 21.80 21.78 21.80 20.86 22.06 18,715,428 21.794 -1.89%
2007-11-01 0 55.45 55.50 55.65 53.30 55.75 8,110,575 443,799,276 54.719 22.22 22.24 22.30 21.36 22.34 20,235,967 21.931 2.50%
2007-10-31 0 54.10 54.05 54.10 53.55 55.30 11,993,584 652,232,749 54.382 21.68 21.66 21.68 21.46 22.16 29,924,114 21.796 -0.18%
2007-10-30 0 54.20 54.00 54.20 50.80 54.95 11,885,127 634,769,514 53.409 21.72 21.64 21.72 20.36 22.02 29,653,512 21.406 4.53%
2007-10-29 0 51.85 51.30 51.85 51.00 53.00 6,995,611 362,208,449 51.777 20.78 20.56 20.78 20.44 21.24 17,454,120 20.752 1.27%
2007-10-26 0 51.20 51.10 51.50 48.50 52.50 21,181,932 1,080,243,372 50.998 20.52 20.48 20.64 19.44 21.04 52,849,135 20.440 7.34%
2007-10-25 0 47.70 48.10 48.15 43.35 49.50 15,832,093 742,252,960 46.883 19.12 19.28 19.30 17.37 19.84 39,501,233 18.791 10.54%
2007-10-24 0 43.15 43.00 43.30 42.60 46.50 7,181,932 319,139,020 44.436 17.29 17.23 17.35 17.07 18.64 17,918,993 17.810 -4.11%
2007-10-23 0 45.00 44.75 45.05 44.00 45.55 4,446,148 199,291,982 44.824 18.04 17.94 18.06 17.64 18.26 11,093,184 17.965 4.53%
2007-10-22 0 43.05 42.95 43.00 43.00 45.45 5,679,174 250,185,739 44.053 17.25 17.21 17.23 17.23 18.22 14,169,597 17.657 -5.28%
2007-10-18 0 45.45 45.30 45.45 44.90 47.75 6,445,598 293,890,760 45.596 18.22 18.16 18.22 18.00 19.14 16,081,832 18.275 -0.11%
2007-10-17 0 45.50 45.50 45.60 44.90 46.25 4,770,545 216,316,853 45.344 18.24 18.24 18.28 18.00 18.54 11,902,558 18.174 -0.55%
2007-10-16 0 45.75 45.70 45.95 45.25 47.80 6,085,637 283,227,337 46.540 18.34 18.32 18.42 18.14 19.16 15,183,726 18.653 -2.97%
2007-10-15 0 47.15 46.75 47.15 45.95 47.15 4,754,100 221,869,123 46.669 18.90 18.74 18.90 18.42 18.90 11,861,528 18.705 1.07%
2007-10-12 0 46.65 46.55 46.65 46.00 47.80 3,349,568 155,825,999 46.521 18.70 18.66 18.70 18.44 19.16 8,357,206 18.646 -2.10%
2007-10-11 0 47.65 47.45 47.70 46.85 48.00 3,373,622 160,048,271 47.441 19.10 19.02 19.12 18.78 19.24 8,417,221 19.014 0.95%
2007-10-10 0 47.20 47.05 47.20 46.75 47.80 4,322,046 203,942,082 47.186 18.92 18.86 18.92 18.74 19.16 10,783,549 18.912 0.96%
2007-10-09 0 46.75 46.60 46.75 46.25 47.85 2,237,228 104,842,110 46.863 18.74 18.68 18.74 18.54 19.18 5,581,907 18.782 0.11%
2007-10-08 0 46.70 46.30 46.50 46.25 49.00 3,453,083 164,585,850 47.663 18.72 18.56 18.64 18.54 19.64 8,615,477 19.104 -0.11%
2007-10-05 0 46.75 46.20 46.75 45.05 47.05 3,453,000 158,616,510 45.936 18.74 18.52 18.74 18.06 18.86 8,615,270 18.411 5.06%
2007-10-04 0 44.50 44.30 44.35 44.05 46.20 6,449,807 291,587,221 45.209 17.84 17.76 17.78 17.66 18.52 16,092,334 18.120 -5.52%
2007-10-03 0 47.30 47.25 47.30 47.00 49.65 5,959,818 289,200,035 48.525 18.88 18.86 18.88 18.76 19.82 14,932,948 19.367 -4.15%
2007-10-02 0 49.35 49.35 49.40 48.80 50.00 7,396,442 363,731,593 49.177 19.70 19.70 19.72 19.48 19.96 18,532,560 19.627 2.07%
2007-09-28 0 48.35 48.20 48.40 46.85 48.50 5,237,371 251,358,770 47.993 19.30 19.24 19.32 18.70 19.36 13,122,781 19.154 -0.82%
2007-09-27 0 48.75 48.25 48.30 46.70 49.45 8,909,179 430,381,771 48.308 19.46 19.26 19.28 18.64 19.74 22,322,880 19.280 5.29%
2007-09-25 0 46.30 46.20 46.65 46.05 48.50 4,680,694 218,808,914 46.747 18.48 18.44 18.62 18.38 19.36 11,727,969 18.657 -1.80%
2007-09-24 0 47.15 47.20 47.25 46.35 48.25 11,755,969 554,743,762 47.188 18.82 18.84 18.86 18.50 19.26 29,455,811 18.833 -0.63%
2007-09-21 0 47.45 47.20 47.55 45.60 48.35 12,059,015 566,394,425 46.969 18.94 18.84 18.98 18.20 19.30 30,215,124 18.745 1.28%
2007-09-20 0 46.85 46.35 46.90 44.95 47.95 10,231,751 477,436,527 46.662 18.70 18.50 18.72 17.94 19.14 25,636,723 18.623 3.31%
2007-09-19 0 45.35 45.30 45.90 44.80 47.25 13,084,272 601,940,238 46.005 18.10 18.08 18.32 17.88 18.86 32,784,013 18.361 4.98%
2007-09-18 0 43.20 43.15 43.20 42.15 43.25 4,485,957 192,110,126 42.825 17.24 17.22 17.24 16.82 17.26 11,240,035 17.092 0.47%
2007-09-17 0 43.00 42.80 43.00 42.40 43.80 8,644,457 371,898,536 43.022 17.16 17.08 17.16 16.92 17.48 21,659,592 17.170 2.38%
2007-09-14 0 42.00 41.80 42.15 40.90 42.35 6,587,590 275,387,967 41.804 16.76 16.68 16.82 16.32 16.90 16,505,896 16.684 2.69%
2007-09-13 0 40.90 40.60 40.80 39.15 41.15 4,451,506 178,842,109 40.176 16.32 16.20 16.28 15.62 16.42 11,153,714 16.034 4.60%
2007-09-12 0 39.10 39.00 39.15 38.50 39.25 13,441,015 523,977,581 38.983 15.61 15.57 15.62 15.37 15.66 33,677,870 15.559 -0.13%
2007-09-11 0 39.15 39.05 39.20 38.30 40.40 9,719,330 382,476,144 39.352 15.62 15.59 15.64 15.29 16.12 24,352,799 15.706 0.64%
2007-09-10 0 38.90 38.60 38.85 37.15 40.00 4,871,220 188,322,072 38.660 15.53 15.41 15.51 14.83 15.96 12,205,352 15.429 0.13%
2007-09-07 0 38.85 38.80 38.85 38.20 39.40 5,648,421 218,766,405 38.731 15.51 15.49 15.51 15.25 15.72 14,152,710 15.458 0.52%
2007-09-06 0 38.65 38.65 38.70 38.30 38.90 7,373,000 284,450,400 38.580 15.43 15.43 15.45 15.29 15.53 18,473,823 15.397 -2.03%
2007-09-05 0 39.45 39.40 39.55 39.35 41.70 4,174,853 167,952,286 40.230 15.74 15.72 15.78 15.70 16.64 10,460,531 16.056 -2.59%
2007-09-04 0 40.50 40.40 40.50 40.50 41.60 4,016,757 163,945,384 40.815 16.16 16.12 16.16 16.16 16.60 10,064,405 16.290 -1.46%
2007-09-03 0 41.10 41.05 41.20 39.90 41.50 3,475,702 141,788,976 40.794 16.40 16.38 16.44 15.92 16.56 8,708,735 16.281 0.86%
2007-08-31 0 40.75 40.75 40.80 39.20 41.35 5,875,612 238,088,762 40.522 16.26 16.26 16.28 15.64 16.50 14,721,961 16.172 1.87%
2007-08-30 0 40.00 40.00 40.05 39.00 41.00 3,395,020 136,558,993 40.223 15.96 15.96 15.98 15.57 16.36 8,506,578 16.053 4.85%
2007-08-29 0 38.15 38.05 38.40 38.00 39.00 3,894,179 149,182,768 38.309 15.23 15.19 15.33 15.17 15.57 9,757,273 15.289 -4.62%
2007-08-28 0 40.00 40.10 40.40 39.90 42.30 5,651,113 232,867,026 41.207 15.96 16.00 16.12 15.92 16.88 14,159,455 16.446 -2.91%
2007-08-27 0 41.20 41.30 41.40 39.70 41.30 5,726,819 230,725,410 40.289 16.44 16.48 16.52 15.84 16.48 14,349,144 16.079 6.19%
2007-08-24 0 38.80 38.45 39.00 37.80 39.00 2,750,307 105,944,556 38.521 15.49 15.35 15.57 15.09 15.57 6,891,182 15.374 0.78%
2007-08-23 0 38.50 38.30 38.50 37.30 38.70 6,896,841 262,104,765 38.004 15.37 15.29 15.37 14.89 15.45 17,280,757 15.167 3.77%
2007-08-22 0 37.10 36.90 37.20 35.25 37.20 4,509,951 163,720,813 36.302 14.81 14.73 14.85 14.07 14.85 11,300,154 14.488 5.85%
2007-08-21 0 35.05 35.05 35.15 34.30 37.00 5,615,510 199,834,436 35.586 13.99 13.99 14.03 13.69 14.77 14,070,248 14.203 -0.14%
2007-08-20 0 35.10 34.95 35.00 33.50 35.35 9,221,177 319,936,510 34.696 14.01 13.95 13.97 13.37 14.11 23,104,624 13.847 6.36%
2007-08-17 0 33.00 32.65 32.90 30.55 33.60 9,546,691 302,750,245 31.713 13.17 13.03 13.13 12.19 13.41 23,920,234 12.657 -2.22%
2007-08-16 0 33.75 33.75 33.80 32.30 35.55 11,664,488 388,697,099 33.323 13.47 13.47 13.49 12.89 14.19 29,226,596 13.299 -5.20%
2007-08-15 0 35.60 35.55 35.70 35.55 36.80 4,469,427 160,830,219 35.985 14.21 14.19 14.25 14.19 14.69 11,198,617 14.362 -5.07%
2007-08-14 0 37.50 37.30 37.35 37.30 38.00 1,113,567 41,891,605 37.619 14.97 14.89 14.91 14.89 15.17 2,790,159 15.014 0.81%
2007-08-13 0 37.20 37.10 37.20 37.10 38.20 2,481,617 93,167,112 37.543 14.85 14.81 14.85 14.81 15.25 6,217,951 14.984 -2.11%
2007-08-10 0 38.00 38.00 38.05 37.50 39.35 4,876,138 185,844,922 38.113 15.17 15.17 15.19 14.97 15.70 12,217,674 15.211 -5.00%
2007-08-09 0 40.00 39.90 40.00 38.50 40.75 8,370,479 335,611,334 40.095 15.96 15.92 15.96 15.37 16.26 20,973,111 16.002 4.99%
2007-08-08 0 38.10 38.15 38.20 36.35 38.15 6,060,195 225,960,248 37.286 15.21 15.23 15.25 14.51 15.23 15,184,453 14.881 4.96%
2007-08-07 0 36.30 36.20 36.25 36.00 37.30 5,125,881 187,526,213 36.584 14.49 14.45 14.47 14.37 14.89 12,843,431 14.601 1.54%
2007-08-06 0 35.75 35.60 35.70 35.70 36.80 2,645,442 95,917,441 36.258 14.27 14.21 14.25 14.25 14.69 6,628,432 14.471 -4.41%
2007-08-03 0 37.40 37.25 37.35 36.95 37.75 2,782,298 103,568,728 37.224 14.93 14.87 14.91 14.75 15.07 6,971,339 14.856 1.22%
2007-08-02 0 36.95 36.95 37.00 36.20 38.20 3,150,709 116,533,245 36.986 14.75 14.75 14.77 14.45 15.25 7,894,431 14.761 -0.14%
2007-08-01 0 37.00 36.90 37.00 36.95 38.40 4,734,897 177,871,395 37.566 14.77 14.73 14.77 14.75 15.33 11,863,780 14.993 -3.77%
2007-07-31 0 38.45 38.40 38.60 37.15 38.60 4,073,017 155,030,505 38.063 15.35 15.33 15.41 14.83 15.41 10,205,370 15.191 3.64%
2007-07-30 0 37.10 37.15 37.20 36.60 38.15 4,148,321 154,560,067 37.258 14.81 14.83 14.85 14.61 15.23 10,394,052 14.870 0.27%
2007-07-27 0 37.00 37.00 37.10 37.00 38.85 5,776,351 219,067,424 37.925 14.77 14.77 14.81 14.77 15.51 14,473,252 15.136 -6.57%
2007-07-26 0 39.60 39.60 39.80 39.40 40.35 3,018,404 120,129,930 39.799 15.80 15.80 15.88 15.72 16.10 7,562,927 15.884 -0.75%
2007-07-25 0 39.90 39.55 39.95 39.00 40.15 5,334,016 212,003,798 39.746 15.92 15.78 15.94 15.57 16.02 13,364,935 15.863 -1.72%
2007-07-24 0 40.60 40.45 40.55 40.00 40.75 6,260,531 252,675,645 40.360 16.20 16.14 16.18 15.96 16.26 15,686,416 16.108 1.25%
2007-07-23 0 40.10 40.05 40.15 38.90 40.20 4,490,261 177,852,626 39.609 16.00 15.98 16.02 15.53 16.04 11,250,819 15.808 2.43%
2007-07-20 0 39.15 38.70 39.45 38.45 39.50 7,555,229 293,182,338 38.805 15.62 15.45 15.74 15.35 15.76 18,930,417 15.487 1.82%
2007-07-19 0 38.45 38.30 38.45 38.05 38.50 4,315,773 164,855,202 38.198 15.35 15.29 15.35 15.19 15.37 10,813,621 15.245 -0.39%
2007-07-18 0 38.60 38.60 38.65 38.05 39.70 6,222,812 239,920,370 38.555 15.41 15.41 15.43 15.19 15.84 15,591,907 15.387 -2.40%
2007-07-17 0 39.55 39.55 39.70 39.10 40.60 5,428,648 215,781,384 39.749 15.78 15.78 15.84 15.61 16.20 13,602,046 15.864 -2.71%
2007-07-16 0 40.65 40.65 40.80 40.35 41.10 3,115,687 127,188,455 40.822 16.22 16.22 16.28 16.10 16.40 7,806,680 16.292 -0.12%
2007-07-13 0 40.70 40.65 40.70 40.05 41.70 3,772,180 153,659,284 40.735 16.24 16.22 16.24 15.98 16.64 9,451,592 16.258 -0.49%
2007-07-12 0 40.90 40.70 40.90 40.65 41.55 4,723,682 192,810,441 40.818 16.32 16.24 16.32 16.22 16.58 11,835,680 16.291 2.38%
2007-07-11 0 39.95 39.95 40.20 39.40 40.75 5,753,848 231,832,998 40.292 15.94 15.94 16.04 15.72 16.26 14,416,868 16.081 -0.12%
2007-07-10 0 40.00 40.00 40.05 39.60 40.65 7,200,674 287,989,483 39.995 15.96 15.96 15.98 15.80 16.22 18,042,042 15.962 -1.11%
2007-07-09 0 40.45 40.40 40.45 39.70 40.90 7,573,564 305,882,789 40.388 16.14 16.12 16.14 15.84 16.32 18,976,357 16.119 0.25%
2007-07-06 0 40.35 40.35 40.50 39.85 40.80 5,746,375 230,956,727 40.192 16.10 16.10 16.16 15.90 16.28 14,398,144 16.041 -1.10%
2007-07-05 0 40.80 40.65 40.80 39.80 41.00 5,691,632 230,426,207 40.485 16.28 16.22 16.28 15.88 16.36 14,260,980 16.158 2.00%
2007-07-04 0 40.00 39.95 40.00 38.85 40.00 3,967,296 155,960,392 39.312 15.96 15.94 15.96 15.51 15.96 9,940,475 15.689 1.91%
2007-07-03 0 39.25 39.25 39.30 38.30 40.00 7,952,850 309,291,404 38.891 15.66 15.66 15.68 15.29 15.96 19,926,698 15.521 3.70%
2007-06-29 0 37.85 37.70 37.80 37.35 38.50 3,841,117 145,845,189 37.969 15.11 15.05 15.09 14.91 15.37 9,624,321 15.154 -1.30%
2007-06-28 0 38.35 38.30 38.35 37.60 38.35 3,363,752 127,746,776 37.977 15.31 15.29 15.31 15.01 15.31 8,428,233 15.157 2.54%
2007-06-27 0 37.40 37.40 37.45 35.80 38.40 4,622,850 172,909,153 37.403 14.93 14.93 14.95 14.29 15.33 11,583,035 14.928 -0.40%
2007-06-26 0 37.55 37.55 37.60 37.40 38.90 5,788,879 220,908,990 38.161 14.99 14.99 15.01 14.93 15.53 14,504,642 15.230 0.40%
2007-06-25 0 37.40 37.40 37.60 37.20 38.75 3,829,871 145,832,092 38.078 14.93 14.93 15.01 14.85 15.47 9,596,143 15.197 -1.19%
2007-06-22 0 37.85 37.85 38.05 36.70 38.60 8,209,781 307,228,373 37.422 15.11 15.11 15.19 14.65 15.41 20,570,466 14.935 2.85%
2007-06-21 0 36.80 36.65 36.80 36.50 36.90 5,971,872 219,721,217 36.793 14.69 14.63 14.69 14.57 14.73 14,963,150 14.684 0.82%
2007-06-20 0 36.50 36.50 36.55 36.15 36.70 12,703,601 463,478,389 36.484 14.57 14.57 14.59 14.43 14.65 31,830,202 14.561 0.69%
2007-06-18 0 36.25 36.25 36.30 35.30 36.30 9,778,443 351,946,226 35.992 14.47 14.47 14.49 14.09 14.49 24,500,912 14.365 2.98%
2007-06-15 0 35.20 35.15 35.20 34.95 35.35 4,447,259 156,365,058 35.160 14.05 14.03 14.05 13.95 14.11 11,143,073 14.032 0.43%
2007-06-14 0 35.05 35.00 35.20 34.85 35.75 3,815,275 134,114,533 35.152 13.99 13.97 14.05 13.91 14.27 9,559,571 14.029 -0.99%
2007-06-13 0 35.40 35.30 35.45 34.65 35.45 1,519,615 53,468,766 35.186 14.13 14.09 14.15 13.83 14.15 3,807,554 14.043 0.14%
2007-06-12 0 35.35 35.40 35.45 34.70 35.40 2,412,894 84,440,113 34.995 14.11 14.13 14.15 13.85 14.13 6,045,758 13.967 -0.14%
2007-06-11 0 35.40 35.55 35.60 34.65 35.60 4,551,985 159,718,341 35.088 14.13 14.19 14.21 13.83 14.21 11,405,475 14.004 0.00%
2007-06-08 0 35.40 35.40 35.50 35.05 35.65 4,005,200 141,667,916 35.371 14.13 14.13 14.17 13.99 14.23 10,035,448 14.117 -3.01%
2007-06-07 0 36.50 36.35 36.50 35.20 36.85 3,776,993 135,619,242 35.907 14.57 14.51 14.57 14.05 14.71 9,463,651 14.331 0.83%
2007-06-06 0 36.20 36.15 36.20 35.85 36.60 2,526,611 91,408,906 36.178 14.45 14.43 14.45 14.31 14.61 6,330,688 14.439 0.56%
2007-06-05 0 36.00 35.95 36.00 35.25 36.50 6,796,500 242,884,229 35.737 14.37 14.35 14.37 14.07 14.57 17,029,342 14.263 -0.83%
2007-06-04 0 36.30 36.15 36.30 35.10 36.30 7,250,970 261,302,813 36.037 14.49 14.43 14.49 14.01 14.49 18,168,064 14.383 2.98%
2007-06-01 0 35.25 35.20 35.25 34.30 35.80 5,987,680 210,980,514 35.236 14.07 14.05 14.07 13.69 14.29 15,002,759 14.063 1.59%
2007-05-31 0 34.70 34.70 34.75 33.60 34.85 5,012,027 172,039,935 34.325 13.85 13.85 13.87 13.41 13.91 12,558,158 13.699 4.05%
2007-05-30 0 33.35 33.35 33.40 33.15 34.15 5,660,387 189,441,086 33.468 13.31 13.31 13.33 13.23 13.63 14,182,692 13.357 -2.34%
2007-05-29 0 34.15 34.05 34.20 33.35 34.30 2,939,819 99,381,796 33.805 13.63 13.59 13.65 13.31 13.69 7,366,024 13.492 0.29%
2007-05-28 0 34.05 34.00 34.05 33.70 34.45 4,270,149 145,348,947 34.038 13.59 13.57 13.59 13.45 13.75 10,699,305 13.585 -0.73%
2007-05-25 0 34.30 34.30 34.35 33.85 35.20 7,038,015 242,037,544 34.390 13.69 13.69 13.71 13.51 14.05 17,634,483 13.725 -3.38%
2007-05-23 0 35.50 35.50 35.60 35.20 35.90 1,544,908 55,075,801 35.650 14.17 14.17 14.21 14.05 14.33 3,870,929 14.228 -0.42%
2007-05-22 0 35.65 35.25 35.65 35.00 36.25 4,427,317 157,341,134 35.539 14.23 14.07 14.23 13.97 14.47 11,093,106 14.184 0.28%
2007-05-21 0 35.55 35.40 35.50 35.35 36.00 3,200,849 114,387,140 35.736 14.19 14.13 14.17 14.11 14.37 8,020,062 14.263 -0.14%
2007-05-18 0 35.60 35.40 35.60 35.10 35.65 3,494,542 123,342,964 35.296 14.21 14.13 14.21 14.01 14.23 8,755,941 14.087 -0.70%
2007-05-17 0 35.85 35.85 35.90 35.70 36.55 3,907,580 141,385,838 36.182 14.31 14.31 14.33 14.25 14.59 9,790,851 14.441 0.59%
2007-05-16 0 36.00 36.10 36.15 35.65 36.10 2,319,976 83,155,188 35.843 14.22 14.26 14.28 14.09 14.26 5,871,659 14.162 -0.28%
2007-05-15 0 36.10 36.10 36.35 35.85 36.50 5,659,831 204,079,010 36.057 14.26 14.26 14.36 14.16 14.42 14,324,544 14.247 -2.17%
2007-05-14 0 36.90 36.60 36.95 35.95 37.05 5,070,185 185,513,006 36.589 14.58 14.46 14.60 14.20 14.64 12,832,201 14.457 3.94%
2007-05-11 0 35.50 35.35 35.40 35.35 36.50 3,684,380 132,482,880 35.958 14.03 13.97 13.99 13.97 14.42 9,324,848 14.208 -3.79%
2007-05-10 0 36.90 36.90 36.95 35.80 37.10 4,004,632 147,086,442 36.729 14.58 14.58 14.60 14.15 14.66 10,135,378 14.512 2.64%
2007-05-09 0 35.95 35.90 36.00 34.85 36.15 3,353,801 120,502,704 35.930 14.20 14.18 14.22 13.77 14.28 8,488,181 14.197 2.28%
2007-05-08 0 35.15 35.10 35.60 35.10 36.10 2,878,493 103,285,645 35.882 13.89 13.87 14.07 13.87 14.26 7,285,218 14.177 -2.36%
2007-05-07 0 36.00 35.85 36.00 35.25 36.00 1,732,751 61,983,727 35.772 14.22 14.16 14.22 13.93 14.22 4,385,443 14.134 1.41%
2007-05-04 0 35.50 35.45 35.60 34.80 35.95 3,806,231 133,875,400 35.173 14.03 14.01 14.07 13.75 14.20 9,633,243 13.897 1.72%
2007-05-03 0 34.90 34.85 35.00 34.55 35.50 1,711,173 59,761,628 34.924 13.79 13.77 13.83 13.65 14.03 4,330,831 13.799 1.16%
2007-05-02 0 34.50 34.50 34.70 34.20 35.40 5,325,202 185,829,185 34.896 13.63 13.63 13.71 13.51 13.99 13,477,627 13.788 -1.00%
2007-04-30 0 34.85 34.30 34.85 33.50 35.40 2,219,073 75,858,362 34.185 13.77 13.55 13.77 13.24 13.99 5,616,282 13.507 0.72%
2007-04-27 0 34.60 34.60 34.65 33.95 35.10 2,506,690 86,413,094 34.473 13.67 13.67 13.69 13.41 13.87 6,344,216 13.621 -1.84%
2007-04-26 0 35.25 35.25 35.50 34.95 36.15 2,748,628 97,899,662 35.618 13.93 13.93 14.03 13.81 14.28 6,956,541 14.073 1.59%
2007-04-25 0 34.70 34.90 35.10 34.35 35.00 2,263,391 78,475,411 34.672 13.71 13.79 13.87 13.57 13.83 5,728,448 13.699 -0.86%
2007-04-24 0 35.00 34.90 35.00 34.90 35.60 1,747,631 61,381,340 35.123 13.83 13.79 13.83 13.79 14.07 4,423,103 13.877 -0.99%
2007-04-23 0 35.35 35.30 35.35 34.65 35.60 6,803,360 238,474,677 35.052 13.97 13.95 13.97 13.69 14.07 17,218,718 13.850 1.58%
2007-04-20 0 34.80 35.00 35.10 33.50 36.50 10,370,678 359,706,879 34.685 13.75 13.83 13.87 13.24 14.42 26,247,292 13.705 -1.14%
2007-04-19 0 35.20 35.20 35.25 35.05 36.85 5,671,219 200,137,132 35.290 13.91 13.91 13.93 13.85 14.56 14,353,366 13.944 -5.25%
2007-04-18 0 37.15 37.35 37.40 35.70 37.85 3,384,459 125,377,340 37.045 14.68 14.76 14.78 14.11 14.96 8,565,774 14.637 0.41%
2007-04-17 0 37.00 36.80 37.00 36.55 37.20 3,243,220 119,552,557 36.862 14.62 14.54 14.62 14.44 14.70 8,208,310 14.565 0.00%
2007-04-16 0 37.00 36.85 37.00 35.70 37.00 3,184,575 115,816,916 36.368 14.62 14.56 14.62 14.11 14.62 8,059,885 14.370 3.64%
2007-04-13 0 35.70 35.70 36.20 33.70 36.30 5,115,262 180,785,591 35.342 14.11 14.11 14.30 13.32 14.34 12,946,287 13.964 2.29%
2007-04-12 0 34.90 34.95 35.00 34.30 35.70 5,184,657 181,522,014 35.011 13.79 13.81 13.83 13.55 14.11 13,121,920 13.833 -2.51%
2007-04-11 0 35.80 35.35 35.80 35.15 36.00 2,192,765 78,471,404 35.787 14.15 13.97 14.15 13.89 14.22 5,549,699 14.140 2.14%
2007-04-10 0 35.05 35.05 35.45 35.00 37.60 6,289,199 224,267,468 35.659 13.85 13.85 14.01 13.83 14.86 15,917,421 14.089 -6.41%
2007-04-04 0 37.45 37.45 37.50 33.90 37.45 11,040,024 390,064,096 35.332 14.80 14.80 14.82 13.39 14.80 27,941,349 13.960 12.13%
2007-04-03 0 33.40 33.40 33.55 32.35 34.00 7,502,183 251,566,131 33.532 13.20 13.20 13.26 12.78 13.43 18,987,379 13.249 2.93%
2007-04-02 0 32.45 32.35 32.45 31.60 32.50 5,199,093 167,186,865 32.157 12.82 12.78 12.82 12.49 12.84 13,158,456 12.706 -1.37%
2007-03-30 0 32.90 32.65 33.00 32.05 33.30 3,269,828 107,382,058 32.840 13.00 12.90 13.04 12.66 13.16 8,275,653 12.976 1.08%
2007-03-29 0 32.55 32.70 32.75 31.20 33.00 5,380,236 174,255,698 32.388 12.86 12.92 12.94 12.33 13.04 13,616,914 12.797 3.01%
2007-03-28 0 31.60 31.55 31.60 31.25 32.50 3,851,900 123,082,319 31.954 12.49 12.47 12.49 12.35 12.84 9,748,827 12.625 0.32%
2007-03-27 0 31.50 31.50 31.55 31.40 32.45 4,952,275 157,519,851 31.808 12.45 12.45 12.47 12.41 12.82 12,533,781 12.568 0.16%
2007-03-26 0 31.45 31.30 31.45 31.20 32.40 2,015,014 63,495,135 31.511 12.43 12.37 12.43 12.33 12.80 5,099,827 12.450 1.29%
2007-03-23 0 31.05 31.05 31.10 30.30 31.50 5,524,910 172,093,848 31.149 12.27 12.27 12.29 11.97 12.45 13,983,071 12.307 1.64%
2007-03-22 0 30.55 30.55 30.70 29.90 31.15 4,566,517 139,950,373 30.647 12.07 12.07 12.13 11.81 12.31 11,557,461 12.109 2.17%
2007-03-21 0 29.90 29.80 29.90 29.25 30.05 4,223,478 125,486,888 29.712 11.81 11.77 11.81 11.56 11.87 10,689,259 11.740 0.17%
2007-03-20 0 29.85 29.85 30.10 29.05 30.10 4,317,865 127,344,738 29.493 11.79 11.79 11.89 11.48 11.89 10,928,144 11.653 0.17%
2007-03-19 0 29.80 29.75 29.80 28.60 30.00 4,443,861 130,355,072 29.334 11.77 11.75 11.77 11.30 11.85 11,247,029 11.590 2.05%
2007-03-16 0 29.20 29.20 29.25 28.50 29.50 4,805,465 139,954,702 29.124 11.54 11.54 11.56 11.26 11.66 12,162,218 11.507 0.69%
2007-03-15 0 29.00 28.95 29.00 28.70 29.50 1,720,975 50,172,062 29.153 11.46 11.44 11.46 11.34 11.66 4,355,639 11.519 0.17%
2007-03-14 0 28.95 28.90 29.05 28.55 29.05 4,289,213 123,980,722 28.905 11.44 11.42 11.48 11.28 11.48 10,855,628 11.421 -3.50%
2007-03-13 0 30.00 29.70 30.00 29.35 30.15 4,696,491 140,635,460 29.945 11.85 11.73 11.85 11.60 11.91 11,886,414 11.832 -0.66%
2007-03-12 0 30.20 29.75 30.00 28.40 30.25 4,911,374 143,346,108 29.187 11.93 11.75 11.85 11.22 11.95 12,430,264 11.532 6.34%
2007-03-09 0 28.40 28.30 28.35 28.35 30.10 5,153,951 150,251,704 29.153 11.22 11.18 11.20 11.20 11.89 13,044,206 11.519 -4.05%
2007-03-08 0 29.60 29.40 29.60 27.45 30.30 5,598,855 163,047,148 29.122 11.70 11.62 11.70 10.85 11.97 14,170,219 11.506 3.32%
2007-03-07 0 28.65 28.50 28.55 28.25 29.40 6,464,464 186,598,960 28.865 11.32 11.26 11.28 11.16 11.62 16,361,001 11.405 -1.88%
2007-03-06 0 29.20 29.05 29.10 28.65 29.90 5,553,911 163,074,375 29.362 11.54 11.48 11.50 11.32 11.81 14,056,470 11.601 2.10%
2007-03-05 0 28.60 28.55 29.00 28.15 29.65 8,644,900 248,238,400 28.715 11.30 11.28 11.46 11.12 11.72 21,879,497 11.346 -4.19%
2007-03-02 0 29.85 29.85 29.95 29.35 30.30 3,111,755 92,721,628 29.797 11.79 11.79 11.83 11.60 11.97 7,875,584 11.773 1.02%
2007-03-01 0 29.55 29.50 29.55 29.50 30.75 4,103,776 122,848,135 29.935 11.68 11.66 11.68 11.66 12.15 10,386,303 11.828 -2.96%
2007-02-28 0 30.45 30.25 30.30 28.00 30.50 6,040,453 181,639,721 30.071 12.03 11.95 11.97 11.06 12.05 15,287,866 11.881 -4.25%
2007-02-27 0 31.80 31.25 31.70 30.30 31.95 4,764,245 148,113,697 31.089 12.56 12.35 12.53 11.97 12.62 12,057,893 12.284 0.16%
2007-02-26 0 31.75 31.70 31.75 31.45 32.20 2,945,221 93,628,450 31.790 12.54 12.53 12.54 12.43 12.72 7,454,100 12.561 -0.16%
2007-02-23 0 31.80 31.75 31.80 31.30 32.50 3,347,955 107,028,598 31.968 12.56 12.54 12.56 12.37 12.84 8,473,386 12.631 -0.63%
2007-02-22 0 32.00 31.85 31.90 31.80 32.25 2,496,693 79,840,607 31.979 12.64 12.58 12.60 12.56 12.74 6,318,915 12.635 0.31%
2007-02-21 0 31.90 31.85 31.90 30.80 31.90 3,167,874 99,951,218 31.552 12.60 12.58 12.60 12.17 12.60 8,017,616 12.466 1.43%
2007-02-16 0 31.45 31.40 31.50 31.20 31.85 2,020,000 63,840,092 31.604 12.43 12.41 12.45 12.33 12.58 5,112,446 12.487 0.80%
2007-02-15 0 31.20 31.10 31.20 31.10 32.20 11,215,477 358,189,711 31.937 12.33 12.29 12.33 12.29 12.72 28,385,406 12.619 -0.95%
2007-02-14 0 31.50 31.25 31.30 30.90 31.90 1,863,972 58,661,599 31.471 12.45 12.35 12.37 12.21 12.60 4,717,552 12.435 1.94%
2007-02-13 0 30.90 30.70 30.90 30.65 32.10 3,315,912 103,724,613 31.281 12.21 12.13 12.21 12.11 12.68 8,392,287 12.360 -3.44%
2007-02-12 0 32.00 31.95 32.00 30.50 32.80 3,887,259 124,615,280 32.057 12.64 12.62 12.64 12.05 12.96 9,838,317 12.666 2.24%
2007-02-09 0 31.30 31.30 31.35 31.15 32.20 2,360,166 74,730,440 31.663 12.37 12.37 12.39 12.31 12.72 5,973,377 12.511 -0.63%
2007-02-08 0 31.50 31.30 31.35 29.80 32.10 6,220,565 196,223,874 31.544 12.45 12.37 12.39 11.77 12.68 15,743,714 12.464 1.29%
2007-02-07 0 31.10 30.80 31.10 30.30 31.30 4,977,897 154,221,063 30.981 12.29 12.17 12.29 11.97 12.37 12,598,628 12.241 2.98%
2007-02-06 0 30.20 29.75 30.00 29.40 30.30 7,346,386 220,483,500 30.013 11.93 11.75 11.85 11.62 11.97 18,593,070 11.858 0.33%
2007-02-05 0 30.10 30.00 30.10 28.75 30.20 15,276,000 458,744,892 30.030 11.89 11.85 11.89 11.36 11.93 38,662,239 11.865 0.00%
2007-02-02 0 30.10 30.10 30.15 28.70 30.20 7,610,018 227,550,359 29.901 11.89 11.89 11.91 11.34 11.93 19,260,300 11.814 3.79%
2007-02-01 0 29.00 28.80 28.90 28.60 29.40 3,859,877 112,190,198 29.066 11.46 11.38 11.42 11.30 11.62 9,769,016 11.484 1.40%
2007-01-31 0 28.60 28.55 28.85 28.30 29.40 4,716,202 136,255,438 28.891 11.30 11.28 11.40 11.18 11.62 11,936,301 11.415 -1.72%
2007-01-30 0 29.10 29.00 29.10 28.75 29.45 2,954,127 85,895,058 29.076 11.50 11.46 11.50 11.36 11.64 7,476,641 11.488 1.57%
2007-01-29 0 28.65 28.50 28.70 28.40 29.15 1,371,517 39,630,390 28.895 11.32 11.26 11.34 11.22 11.52 3,471,191 11.417 0.17%
2007-01-26 0 28.60 28.55 28.60 28.50 30.00 5,269,711 154,455,219 29.310 11.30 11.28 11.30 11.26 11.85 13,337,184 11.581 -5.14%
2007-01-25 0 30.15 30.15 30.20 29.80 30.30 4,958,269 148,947,169 30.040 11.91 11.91 11.93 11.77 11.97 12,548,951 11.869 0.50%
2007-01-24 0 30.00 29.90 30.00 29.45 30.50 4,355,574 130,553,531 29.974 11.85 11.81 11.85 11.64 12.05 11,023,582 11.843 0.17%
2007-01-23 0 29.95 29.95 30.00 29.40 30.00 5,337,725 158,526,359 29.699 11.83 11.83 11.85 11.62 11.85 13,509,322 11.735 2.92%
2007-01-22 0 29.10 29.15 29.20 27.50 29.25 7,635,971 218,049,803 28.556 11.50 11.52 11.54 10.87 11.56 19,325,984 11.283 6.59%
2007-01-19 0 27.30 27.25 27.30 27.20 28.60 7,152,514 198,663,646 27.775 10.79 10.77 10.79 10.75 11.30 18,102,396 10.974 -3.87%
2007-01-18 0 28.40 28.40 28.50 27.80 28.50 3,557,064 99,702,532 28.029 11.22 11.22 11.26 10.98 11.26 9,002,622 11.075 1.25%
2007-01-17 0 28.05 28.10 28.15 27.80 28.50 3,616,767 101,162,514 27.970 11.08 11.10 11.12 10.98 11.26 9,153,726 11.052 -1.41%
2007-01-16 0 28.45 28.30 28.45 28.15 29.05 3,174,064 90,405,444 28.483 11.24 11.18 11.24 11.12 11.48 8,033,282 11.254 -1.73%
2007-01-15 0 28.95 28.90 29.00 27.80 29.00 3,302,173 93,549,388 28.330 11.44 11.42 11.46 10.98 11.46 8,357,515 11.193 3.02%
2007-01-12 0 28.10 28.00 28.05 27.50 28.10 2,709,366 75,604,177 27.905 11.10 11.06 11.08 10.87 11.10 6,857,172 11.026 0.54%
2007-01-11 0 27.95 27.90 28.00 27.45 28.30 4,296,750 119,652,330 27.847 11.04 11.02 11.06 10.85 11.18 10,874,704 11.003 -0.18%
2007-01-10 0 28.00 27.95 28.00 27.95 28.80 3,869,744 109,022,775 28.173 11.06 11.04 11.06 11.04 11.38 9,793,989 11.132 -2.95%
2007-01-09 0 28.85 28.85 28.95 28.80 29.50 2,474,510 72,079,505 29.129 11.40 11.40 11.44 11.38 11.66 6,262,772 11.509 -1.87%
2007-01-08 0 29.40 29.45 29.50 28.20 29.50 3,014,716 86,628,400 28.735 11.62 11.64 11.66 11.14 11.66 7,629,986 11.354 1.38%
2007-01-05 0 29.00 28.95 29.00 28.70 29.70 4,828,149 139,883,166 28.972 11.46 11.44 11.46 11.34 11.73 12,219,629 11.447 -2.36%
2007-01-04 0 29.70 29.50 29.70 29.25 31.25 9,373,782 278,953,845 29.759 11.73 11.66 11.73 11.56 12.35 23,724,234 11.758 -3.88%
2007-01-03 0 30.90 30.85 30.90 30.50 31.95 3,233,553 100,940,619 31.217 12.21 12.19 12.21 12.05 12.62 8,183,844 12.334 -1.59%
2007-01-02 0 31.40 31.25 31.30 31.30 32.10 16,266,665 517,036,027 31.785 12.41 12.35 12.37 12.37 12.68 41,169,527 12.559 -1.57%
2006-12-29 0 31.90 31.90 32.00 31.20 32.25 2,331,959 74,151,176 31.798 12.60 12.60 12.64 12.33 12.74 5,901,987 12.564 -0.16%
2006-12-28 0 31.95 31.70 32.15 31.25 32.30 4,661,724 148,979,156 31.958 12.62 12.53 12.70 12.35 12.76 11,798,422 12.627 2.24%
2006-12-27 0 31.25 31.20 31.25 30.80 31.30 2,227,363 69,366,862 31.143 12.35 12.33 12.35 12.17 12.37 5,637,264 12.305 2.29%
2006-12-22 0 30.55 30.45 30.55 30.35 30.60 1,724,174 52,520,564 30.461 12.07 12.03 12.07 11.99 12.09 4,363,736 12.036 0.33%
2006-12-21 0 30.45 30.25 30.40 29.95 30.80 3,445,759 104,575,736 30.349 12.03 11.95 12.01 11.83 12.17 8,720,919 11.991 -0.65%
2006-12-20 0 30.65 30.60 30.65 30.00 30.85 5,697,645 174,391,660 30.608 12.11 12.09 12.11 11.85 12.19 14,420,248 12.094 2.17%
2006-12-19 0 30.00 29.85 30.00 29.50 30.60 4,581,539 137,360,600 29.981 11.85 11.79 11.85 11.66 12.09 11,595,480 11.846 -1.48%
2006-12-18 0 30.45 30.75 30.80 30.00 31.00 3,877,021 118,657,483 30.605 12.03 12.15 12.17 11.85 12.25 9,812,406 12.093 1.50%
2006-12-15 0 30.00 29.80 30.05 29.60 31.00 10,995,455 332,440,949 30.234 11.85 11.77 11.87 11.70 12.25 27,828,549 11.946 3.45%
2006-12-14 1 - - - - - 0 0 - 11.46 - - - - 0 - 0.00%
2006-12-13 0 29.00 28.80 29.00 28.50 29.60 3,462,029 99,960,348 28.873 11.46 11.38 11.46 11.26 11.70 8,762,097 11.408 0.69%
2006-12-12 0 28.80 28.70 28.95 27.80 30.25 5,133,622 148,001,425 28.830 11.38 11.34 11.44 10.98 11.95 12,992,755 11.391 -4.00%
2006-12-11 0 30.00 29.80 30.00 28.70 30.00 6,157,498 181,492,540 29.475 11.85 11.77 11.85 11.34 11.85 15,584,097 11.646 -0.83%
2006-12-08 0 30.25 30.25 30.40 28.30 31.75 14,017,116 426,250,986 30.409 11.95 11.95 12.01 11.18 12.54 35,476,112 12.015 5.58%
2006-12-07 0 28.65 28.30 28.50 28.00 29.00 7,362,617 211,293,162 28.698 11.32 11.18 11.26 11.06 11.46 18,634,149 11.339 2.32%
2006-12-06 0 28.00 28.00 28.10 27.35 28.50 10,529,329 294,266,910 27.947 11.06 11.06 11.10 10.81 11.26 26,648,824 11.042 2.75%
2006-12-05 0 27.25 27.25 27.35 26.20 27.35 6,357,018 170,348,633 26.797 10.77 10.77 10.81 10.35 10.81 16,089,065 10.588 4.21%
2006-12-04 0 26.15 26.20 26.25 26.05 26.80 4,076,900 107,859,468 26.456 10.33 10.35 10.37 10.29 10.59 10,318,282 10.453 0.00%
2006-12-01 0 26.15 26.00 26.05 25.80 27.20 8,504,268 226,104,541 26.587 10.33 10.27 10.29 10.19 10.75 21,523,569 10.505 0.77%
2006-11-30 0 25.95 25.90 26.15 25.70 26.30 4,762,732 123,999,153 26.035 10.25 10.23 10.33 10.15 10.39 12,054,064 10.287 0.00%
2006-11-29 0 25.95 25.90 25.95 25.55 26.00 2,637,996 68,086,255 25.810 10.25 10.23 10.25 10.10 10.27 6,676,540 10.198 1.37%
2006-11-28 0 25.60 25.55 25.70 25.35 26.00 4,477,332 115,024,772 25.690 10.11 10.10 10.15 10.02 10.27 11,331,741 10.151 -2.66%
2006-11-27 0 26.30 26.25 26.35 25.80 26.40 4,162,983 108,667,727 26.103 10.39 10.37 10.41 10.19 10.43 10,536,151 10.314 1.74%
2006-11-24 0 25.85 25.95 26.00 25.50 26.00 2,600,047 67,355,473 25.905 10.21 10.25 10.27 10.08 10.27 6,580,495 10.236 0.19%
2006-11-23 0 25.80 25.55 25.80 25.50 25.95 2,863,785 73,679,296 25.728 10.19 10.10 10.19 10.08 10.25 7,247,993 10.165 0.39%
2006-11-22 0 25.70 25.50 25.80 25.40 26.00 3,503,060 90,614,664 25.867 10.15 10.08 10.19 10.04 10.27 8,865,943 10.221 0.78%
2006-11-21 0 25.50 25.60 25.65 25.25 26.10 4,967,433 127,053,841 25.577 10.08 10.11 10.13 9.977 10.31 12,572,145 10.106 -2.30%
2006-11-20 0 26.10 25.95 26.15 25.30 26.80 7,257,707 188,270,151 25.941 10.31 10.25 10.33 9.996 10.59 18,368,631 10.250 -0.95%
2006-11-17 0 26.35 26.30 26.35 25.95 26.60 25,167,812 657,063,628 26.107 10.41 10.39 10.41 10.25 10.51 63,697,563 10.315 1.35%
2006-11-16 0 26.00 25.95 26.00 25.00 27.70 17,527,098 461,198,240 26.313 10.27 10.25 10.27 9.878 10.94 44,359,574 10.397 5.26%
2006-11-15 1 - - - - - 0 0 - 9.759 - - - - 0 - 0.00%
2006-11-14 0 24.70 24.60 24.70 24.30 24.95 6,537,646 160,665,360 24.575 9.759 9.720 9.759 9.601 9.858 16,546,219 9.7101 0.61%
2006-11-13 0 24.55 24.60 24.65 24.10 24.65 4,287,671 104,468,266 24.365 9.700 9.720 9.740 9.522 9.740 10,851,726 9.6269 -0.41%
2006-11-10 0 24.65 24.60 24.65 24.45 25.00 5,405,845 133,468,117 24.690 9.740 9.720 9.740 9.661 9.878 13,681,728 9.7552 -1.40%
2006-11-09 0 25.00 24.95 25.05 24.15 25.20 18,378,046 455,762,923 24.799 9.878 9.858 9.898 9.542 9.957 46,513,250 9.7986 5.26%
2006-11-08 0 23.75 23.75 23.80 23.00 24.15 24,534,601 582,718,833 23.751 9.384 9.384 9.404 9.088 9.542 62,094,960 9.3843 5.79%
2006-11-07 0 22.45 22.40 22.60 22.40 22.90 10,752,008 243,158,937 22.615 8.870 8.851 8.930 8.851 9.048 27,212,405 8.9356 0.00%
2006-11-06 0 22.45 22.40 22.45 22.30 22.55 8,582,125 192,821,122 22.468 8.870 8.851 8.870 8.811 8.910 21,720,619 8.8773 -0.88%
2006-11-03 0 22.65 22.65 22.70 22.20 22.80 18,167,713 407,687,771 22.440 8.949 8.949 8.969 8.772 9.009 45,980,916 8.8665 -0.66%
2006-11-02 0 22.80 22.80 22.85 22.55 22.90 2,510,186 57,078,497 22.739 9.009 9.009 9.028 8.910 9.048 6,353,064 8.9844 0.88%
2006-11-01 0 22.60 22.60 22.70 22.55 22.85 3,173,617 71,964,848 22.676 8.930 8.930 8.969 8.910 9.028 8,032,151 8.9596 -0.66%
2006-10-31 0 22.75 22.75 22.80 22.55 23.00 3,314,806 75,271,092 22.708 8.989 8.989 9.009 8.910 9.088 8,389,488 8.9721 -1.09%
2006-10-27 0 23.00 22.80 23.00 22.70 23.15 4,317,585 99,400,357 23.022 9.088 9.009 9.088 8.969 9.147 10,927,435 9.0964 0.66%
2006-10-26 0 22.85 22.90 22.95 22.80 23.30 4,863,782 111,892,703 23.005 9.028 9.048 9.068 9.009 9.206 12,309,813 9.0897 -0.65%
2006-10-25 0 23.00 23.00 23.05 22.90 23.20 3,924,908 90,181,887 22.977 9.088 9.088 9.107 9.048 9.167 9,933,604 9.0785 0.22%
2006-10-24 0 22.95 22.90 23.00 22.75 23.15 3,891,678 89,343,833 22.958 9.068 9.048 9.088 8.989 9.147 9,849,502 9.0709 0.22%
2006-10-23 0 22.90 22.85 22.90 22.85 23.50 2,259,000 52,032,600 23.033 9.048 9.028 9.048 9.028 9.285 5,717,334 9.1008 -0.43%
2006-10-20 0 23.00 22.95 23.15 22.55 23.25 5,974,313 137,080,489 22.945 9.088 9.068 9.147 8.910 9.186 15,120,471 9.0659 1.32%
2006-10-19 0 22.70 22.75 22.80 22.50 23.00 2,407,065 54,579,054 22.675 8.969 8.989 9.009 8.890 9.088 6,092,074 8.9590 -0.66%
2006-10-18 0 22.85 22.70 22.90 22.40 22.90 3,604,277 81,690,314 22.665 9.028 8.969 9.048 8.851 9.048 9,122,114 8.9552 0.22%
2006-10-17 0 22.80 22.80 22.85 22.50 22.95 2,935,342 66,621,410 22.696 9.009 9.009 9.028 8.890 9.068 7,429,098 8.9676 -0.22%
2006-10-16 0 22.85 22.65 22.70 22.50 22.95 3,839,690 87,247,700 22.723 9.028 8.949 8.969 8.890 9.068 9,717,924 8.9780 0.44%
2006-10-13 0 22.75 22.70 22.75 22.70 23.70 5,505,677 127,374,756 23.135 8.989 8.969 8.989 8.969 9.364 13,934,394 9.1410 -3.81%
2006-10-12 0 23.65 23.60 23.65 23.35 23.65 5,309,136 124,759,835 23.499 9.344 9.325 9.344 9.226 9.344 13,436,966 9.2848 1.07%
2006-10-11 0 23.40 23.40 23.45 22.60 23.50 8,272,885 190,835,423 23.068 9.246 9.246 9.265 8.930 9.285 20,937,959 9.1143 3.54%
2006-10-10 0 22.60 22.65 22.70 22.10 22.85 6,678,450 150,226,223 22.494 8.930 8.949 8.969 8.732 9.028 16,902,581 8.8878 2.49%
2006-10-09 0 22.05 22.05 22.10 22.05 22.35 3,972,195 87,885,871 22.125 8.712 8.712 8.732 8.712 8.831 10,053,283 8.7420 0.00%
2006-10-06 0 22.05 21.95 22.00 22.00 22.55 5,896,319 130,957,874 22.210 8.712 8.673 8.693 8.693 8.910 14,923,075 8.7755 -2.22%
2006-10-05 0 22.55 22.50 22.55 22.30 22.60 4,053,296 91,118,094 22.480 8.910 8.890 8.910 8.811 8.930 10,258,543 8.8822 0.99%
2006-10-04 0 22.50 22.45 22.55 22.30 22.85 3,416,462 76,719,108 22.456 8.823 8.803 8.843 8.744 8.960 8,712,599 8.8055 -0.88%
2006-10-03 0 22.70 22.70 22.80 22.25 22.90 5,500,893 124,175,071 22.574 8.901 8.901 8.941 8.725 8.980 14,028,277 8.8518 -0.66%
2006-09-29 0 22.85 22.85 22.90 22.55 22.90 5,152,322 117,151,144 22.738 8.960 8.960 8.980 8.843 8.980 13,139,358 8.9160 0.44%
2006-09-28 0 22.75 22.70 22.75 22.45 22.75 3,067,688 69,315,441 22.595 8.921 8.901 8.921 8.803 8.921 7,823,162 8.8603 0.66%
2006-09-27 0 22.60 22.60 22.65 22.60 23.05 7,900,586 179,697,478 22.745 8.862 8.862 8.882 8.862 9.039 20,147,931 8.9189 -0.66%
2006-09-26 0 22.75 22.75 22.80 22.65 23.10 4,865,972 110,855,200 22.782 8.921 8.921 8.941 8.882 9.058 12,409,113 8.9334 -0.44%
2006-09-25 0 22.85 22.85 22.90 22.65 23.20 2,434,162 55,648,069 22.861 8.960 8.960 8.980 8.882 9.097 6,207,556 8.9646 0.00%
2006-09-22 0 22.85 22.85 22.90 22.60 23.20 9,093,575 207,487,325 22.817 8.960 8.960 8.980 8.862 9.097 23,190,270 8.9472 -1.08%
2006-09-21 0 23.10 23.00 23.20 22.65 23.45 10,121,186 232,310,933 22.953 9.058 9.019 9.097 8.882 9.195 25,810,865 9.0005 2.44%
2006-09-20 0 22.55 22.50 22.60 22.15 22.90 4,444,000 99,999,536 22.502 8.843 8.823 8.862 8.686 8.980 11,333,008 8.8237 0.89%
2006-09-19 0 22.35 22.35 22.40 22.20 23.05 5,887,092 132,811,694 22.560 8.764 8.764 8.784 8.705 9.039 15,013,155 8.8464 -1.76%
2006-09-18 0 22.75 22.75 22.80 22.70 22.90 5,158,241 117,657,787 22.810 8.921 8.921 8.941 8.901 8.980 13,154,453 8.9443 -0.22%
2006-09-15 0 22.80 22.80 22.85 22.65 23.00 2,492,406 56,923,616 22.839 8.941 8.941 8.960 8.882 9.019 6,356,089 8.9558 -1.08%
2006-09-14 0 23.05 23.00 23.15 23.00 23.55 2,051,677 47,461,773 23.133 9.039 9.019 9.078 9.019 9.235 5,232,149 9.0712 -1.28%
2006-09-13 0 23.35 23.25 23.35 23.05 23.40 2,271,406 52,786,175 23.239 9.156 9.117 9.156 9.039 9.176 5,792,498 9.1129 1.52%
2006-09-12 0 23.00 22.85 23.00 22.45 23.00 5,523,281 125,770,597 22.771 9.019 8.960 9.019 8.803 9.019 14,085,371 8.9292 1.55%
2006-09-11 0 22.65 22.60 22.70 22.55 23.35 6,254,609 142,202,968 22.736 8.882 8.862 8.901 8.843 9.156 15,950,390 8.9153 -3.00%
2006-09-08 0 23.35 23.30 23.35 23.10 23.90 7,874,563 183,729,587 23.332 9.156 9.137 9.156 9.058 9.372 20,081,568 9.1492 -2.71%
2006-09-07 0 24.00 24.00 24.05 23.70 24.10 3,364,765 80,538,403 23.936 9.411 9.411 9.431 9.293 9.450 8,580,763 9.3859 -0.83%
2006-09-06 0 24.20 24.05 24.15 23.70 24.25 3,990,056 95,838,338 24.019 9.490 9.431 9.470 9.293 9.509 10,175,368 9.4187 1.26%
2006-09-05 0 23.90 23.85 23.90 23.65 24.25 3,876,010 92,968,299 23.986 9.372 9.352 9.372 9.274 9.509 9,884,530 9.4054 1.70%
2006-09-04 0 23.50 23.45 23.60 23.30 23.80 3,317,000 78,104,780 23.547 9.215 9.195 9.254 9.137 9.333 8,458,953 9.2334 0.86%
2006-09-01 0 23.30 23.30 23.50 22.80 23.70 3,810,821 88,939,784 23.339 9.137 9.137 9.215 8.941 9.293 9,718,287 9.1518 1.75%
2006-08-31 0 22.90 22.50 22.60 22.60 23.75 4,589,707 107,251,097 23.368 8.980 8.823 8.862 8.862 9.313 11,704,587 9.1632 -3.38%
2006-08-30 0 23.70 23.65 23.70 23.50 23.70 3,066,000 72,353,100 23.599 9.293 9.274 9.293 9.215 9.293 7,818,858 9.2537 0.64%
2006-08-29 0 23.55 23.50 23.60 23.50 23.90 1,240,000 29,349,900 23.669 9.235 9.215 9.254 9.215 9.372 3,162,225 9.2814 -0.42%
2006-08-28 0 23.65 23.70 23.75 23.15 23.75 1,503,409 35,424,370 23.563 9.274 9.293 9.313 9.078 9.313 3,833,966 9.2396 1.07%
2006-08-25 0 23.40 23.45 23.55 23.35 24.00 3,203,939 76,033,067 23.731 9.176 9.195 9.235 9.156 9.411 8,170,627 9.3057 -1.27%
2006-08-24 0 23.70 23.65 23.70 23.60 24.15 2,641,398 63,195,002 23.925 9.293 9.274 9.293 9.254 9.470 6,736,045 9.3816 -1.66%
2006-08-23 0 24.10 24.00 24.20 23.85 24.40 2,879,514 69,490,285 24.133 9.450 9.411 9.490 9.352 9.568 7,343,284 9.4631 1.05%
2006-08-22 0 23.85 23.75 23.85 23.60 23.90 2,799,136 66,526,028 23.767 9.352 9.313 9.352 9.254 9.372 7,138,306 9.3196 0.42%
2006-08-21 0 23.75 23.70 23.75 23.65 24.45 2,156,200 51,637,200 23.948 9.313 9.293 9.313 9.274 9.588 5,498,702 9.3908 -2.66%
2006-08-18 0 24.40 24.30 24.35 24.35 25.00 950,000 23,410,400 24.643 9.568 9.529 9.548 9.548 9.803 2,422,673 9.6630 -1.41%
2006-08-17 0 24.75 24.55 24.60 24.50 25.25 2,681,671 66,463,669 24.784 9.705 9.627 9.646 9.607 9.901 6,838,749 9.7187 -0.80%
2006-08-16 0 24.95 24.95 25.00 24.40 25.10 3,686,262 91,838,295 24.914 9.784 9.784 9.803 9.568 9.842 9,400,638 9.7694 1.63%
2006-08-15 0 24.55 24.55 24.60 24.20 24.60 1,733,196 42,278,338 24.393 9.627 9.627 9.646 9.490 9.646 4,419,965 9.5653 0.82%
2006-08-14 0 24.35 24.35 24.40 24.10 24.55 2,924,349 71,142,369 24.328 9.548 9.548 9.568 9.450 9.627 7,457,622 9.5396 -0.41%
2006-08-11 0 24.45 24.45 24.50 24.05 24.50 2,363,184 57,453,166 24.312 9.588 9.588 9.607 9.431 9.607 6,026,549 9.5333 1.24%
2006-08-10 0 24.15 24.05 24.15 23.90 24.30 2,154,204 51,832,416 24.061 9.470 9.431 9.470 9.372 9.529 5,493,612 9.4350 0.21%
2006-08-09 0 24.10 24.05 24.10 23.60 24.35 3,112,377 74,888,285 24.061 9.450 9.431 9.450 9.254 9.548 7,937,127 9.4352 1.05%
2006-08-08 0 23.85 23.85 23.95 23.70 23.95 2,172,797 51,855,988 23.866 9.352 9.352 9.391 9.293 9.391 5,541,027 9.3586 1.27%
2006-08-07 0 23.55 23.60 23.65 23.30 23.80 1,059,985 25,056,049 23.638 9.235 9.254 9.274 9.137 9.333 2,703,155 9.2692 -0.21%
2006-08-04 0 23.60 23.45 23.60 23.40 23.85 2,058,903 48,442,940 23.529 9.254 9.195 9.254 9.176 9.352 5,250,577 9.2262 -0.63%
2006-08-03 0 23.75 23.70 23.75 23.50 24.05 2,966,772 70,051,195 23.612 9.313 9.293 9.313 9.215 9.431 7,565,808 9.2589 -0.21%
2006-08-02 0 23.80 23.80 23.85 23.05 24.00 3,829,661 91,054,245 23.776 9.333 9.333 9.352 9.039 9.411 9,766,332 9.3233 2.37%
2006-08-01 0 23.25 23.25 23.30 23.25 23.75 2,698,872 63,152,342 23.400 9.117 9.117 9.137 9.117 9.313 6,882,614 9.1756 -1.27%
2006-07-31 0 23.55 23.55 23.60 23.40 23.95 3,050,371 72,252,164 23.686 9.235 9.235 9.254 9.176 9.391 7,779,001 9.2881 -0.42%
2006-07-28 0 23.65 23.65 23.70 23.55 24.20 2,669,016 63,435,998 23.768 9.274 9.274 9.293 9.235 9.490 6,806,476 9.3199 -2.07%
2006-07-27 0 24.15 24.00 24.05 23.50 24.25 4,120,835 98,763,267 23.967 9.470 9.411 9.431 9.215 9.509 10,508,879 9.3981 3.43%
2006-07-26 0 23.35 23.25 23.40 23.10 24.20 3,421,917 80,399,658 23.496 9.156 9.117 9.176 9.058 9.490 8,726,511 9.2133 -1.27%
2006-07-25 0 23.65 23.60 23.65 23.50 23.95 4,604,002 109,796,247 23.848 9.274 9.254 9.274 9.215 9.391 11,741,042 9.3515 2.16%
2006-07-24 0 23.15 23.15 23.20 23.00 23.30 3,315,758 76,651,782 23.117 9.078 9.078 9.097 9.019 9.137 8,455,786 9.0650 -1.70%
2006-07-21 0 23.55 23.60 23.70 22.35 23.80 5,650,268 132,142,285 23.387 9.235 9.254 9.293 8.764 9.333 14,409,211 9.1707 3.52%
2006-07-20 0 22.75 22.75 22.90 22.45 22.90 6,886,453 156,405,691 22.712 8.921 8.921 8.980 8.803 8.980 17,561,707 8.9061 3.41%
2006-07-19 0 22.00 21.95 22.00 21.90 22.60 6,971,023 155,179,021 22.261 8.627 8.607 8.627 8.588 8.862 17,777,376 8.7290 -1.12%
2006-07-18 0 22.25 22.25 22.30 22.10 22.70 6,866,191 153,686,572 22.383 8.725 8.725 8.744 8.666 8.901 17,510,036 8.7771 -2.84%
2006-07-17 0 22.90 22.85 22.90 22.40 23.10 3,287,016 74,818,063 22.762 8.980 8.960 8.980 8.784 9.058 8,382,489 8.9255 -2.97%
2006-07-14 0 23.60 23.65 23.70 23.50 24.50 5,031,649 119,600,182 23.770 9.254 9.274 9.293 9.215 9.607 12,831,620 9.3207 -5.41%
2006-07-13 0 24.95 24.90 25.00 24.90 25.50 2,786,198 69,862,060 25.074 9.784 9.764 9.803 9.764 9.999 7,105,312 9.8324 -1.38%
2006-07-12 0 25.30 25.25 25.30 25.15 25.60 708,695 17,943,293 25.319 9.921 9.901 9.921 9.862 10.04 1,807,301 9.9282 0.60%
2006-07-11 0 25.15 25.15 25.20 24.95 25.55 4,494,812 113,424,842 25.235 9.862 9.862 9.882 9.784 10.02 11,462,588 9.8952 0.00%
2006-07-10 0 25.15 25.05 25.15 24.90 25.25 3,385,732 84,873,138 25.068 9.862 9.823 9.862 9.764 9.901 8,634,232 9.8298 -0.40%
2006-07-07 0 25.25 25.10 25.30 25.15 25.95 2,924,994 74,529,561 25.480 9.901 9.842 9.921 9.862 10.18 7,459,267 9.9915 -0.98%
2006-07-06 0 25.50 25.45 25.50 24.10 25.60 3,675,560 91,946,664 25.016 9.999 9.980 9.999 9.450 10.04 9,373,346 9.8094 2.82%
2006-07-05 0 24.80 24.70 24.80 24.70 25.60 4,088,187 102,247,402 25.010 9.725 9.686 9.725 9.686 10.04 10,425,620 9.8073 -2.75%
2006-07-04 0 25.50 25.45 25.50 24.60 25.50 4,815,427 119,710,313 24.860 9.999 9.980 9.999 9.646 9.999 12,280,215 9.7482 3.87%
2006-07-03 0 24.55 24.65 24.70 23.60 24.70 3,599,300 87,274,380 24.248 9.627 9.666 9.686 9.254 9.686 9,178,870 9.5082 3.81%
2006-06-30 0 23.65 23.60 23.65 23.00 23.90 6,667,634 157,763,764 23.661 9.274 9.254 9.274 9.019 9.372 17,003,679 9.2782 6.05%
2006-06-29 0 22.30 22.25 22.35 21.90 22.35 2,294,000 50,909,700 22.193 8.744 8.725 8.764 8.588 8.764 5,850,117 8.7023 2.76%
2006-06-28 0 21.70 21.75 21.85 21.40 21.85 1,175,000 25,319,750 21.549 8.509 8.529 8.568 8.392 8.568 2,996,464 8.4499 0.00%
2006-06-27 0 21.70 21.70 21.75 21.60 22.15 1,610,182 35,348,368 21.953 8.509 8.509 8.529 8.470 8.686 4,106,257 8.6084 0.23%
2006-06-26 0 21.65 21.60 21.75 21.30 22.10 2,579,230 56,039,745 21.727 8.490 8.470 8.529 8.352 8.666 6,577,506 8.5199 1.64%
2006-06-23 0 21.30 21.30 21.35 21.15 21.45 1,797,000 38,233,150 21.276 8.352 8.352 8.372 8.294 8.411 4,582,677 8.3430 -1.16%
2006-06-22 0 21.55 21.40 21.55 21.40 21.75 3,099,000 66,869,152 21.578 8.450 8.392 8.450 8.392 8.529 7,903,014 8.4612 3.61%
2006-06-21 0 20.80 20.70 20.80 20.25 20.85 3,774,000 77,994,512 20.666 8.156 8.117 8.156 7.941 8.176 9,624,386 8.1038 1.71%
2006-06-20 0 20.45 20.40 20.50 20.30 21.70 5,026,300 104,228,535 20.737 8.019 7.999 8.039 7.960 8.509 12,817,979 8.1314 -6.19%
2006-06-19 0 21.80 21.80 21.85 21.55 22.20 2,054,883 44,634,127 21.721 8.548 8.548 8.568 8.450 8.705 5,240,325 8.5174 -1.58%
2006-06-16 0 22.15 22.00 22.05 21.50 23.10 7,176,624 160,791,686 22.405 8.686 8.627 8.646 8.431 9.058 18,301,696 8.7856 8.05%
2006-06-15 0 20.50 20.45 20.50 20.00 20.80 7,410,545 151,067,640 20.385 8.039 8.019 8.039 7.843 8.156 18,898,237 7.9937 4.33%
2006-06-14 0 19.65 19.65 19.70 19.55 20.35 8,549,799 169,708,507 19.849 7.705 7.705 7.725 7.666 7.980 21,803,542 7.7835 -2.72%
2006-06-13 0 20.20 20.15 20.20 20.05 21.50 7,328,845 151,281,455 20.642 7.921 7.901 7.921 7.862 8.431 18,689,887 8.0943 -6.26%
2006-06-12 0 21.55 21.60 21.75 21.30 21.80 3,258,091 70,638,890 21.681 8.450 8.470 8.529 8.352 8.548 8,308,725 8.5018 -1.82%
2006-06-09 0 21.95 21.95 22.05 21.85 22.40 6,704,168 148,042,380 22.082 8.607 8.607 8.646 8.568 8.784 17,096,848 8.6590 -2.01%
2006-06-08 0 22.40 22.40 22.50 22.40 23.05 7,045,737 158,940,002 22.558 8.784 8.784 8.823 8.784 9.039 17,967,911 8.8458 -2.61%
2006-06-07 0 23.00 23.00 23.05 22.90 23.55 8,637,840 199,292,805 23.072 9.019 9.019 9.039 8.980 9.235 22,028,063 9.0472 -2.34%
2006-06-06 0 23.55 23.55 23.75 22.80 23.80 4,498,473 106,237,110 23.616 9.235 9.235 9.313 8.941 9.333 11,471,924 9.2606 -0.84%
2006-06-05 0 23.75 23.80 23.85 23.60 24.05 3,829,021 90,781,218 23.709 9.313 9.333 9.352 9.254 9.431 9,764,700 9.2969 -1.25%
2006-06-02 0 24.05 24.05 24.10 22.85 24.20 6,671,813 155,686,180 23.335 9.431 9.431 9.450 8.960 9.490 17,014,336 9.1503 5.25%
2006-06-01 0 22.85 22.85 23.00 22.60 23.40 10,542,130 242,304,224 22.984 8.960 8.960 9.019 8.862 9.176 26,884,349 9.0128 -0.87%
2006-05-30 0 23.05 23.00 23.05 22.80 23.35 3,711,752 85,779,736 23.110 9.039 9.019 9.039 8.941 9.156 9,465,643 9.0622 -0.86%
2006-05-29 0 23.25 23.20 23.25 22.70 23.50 3,856,410 88,916,255 23.057 9.117 9.097 9.117 8.901 9.215 9,834,547 9.0412 3.56%
2006-05-26 0 22.45 22.40 22.55 22.20 22.65 7,472,211 167,516,042 22.419 8.803 8.784 8.843 8.705 8.882 19,055,497 8.7910 1.35%
2006-05-25 0 22.15 22.10 22.15 21.90 22.50 6,403,781 141,953,126 22.167 8.686 8.666 8.686 8.588 8.823 16,330,806 8.6924 -2.64%
2006-05-24 0 22.75 22.75 22.95 21.80 23.00 9,736,000 218,642,350 22.457 8.921 8.921 8.999 8.548 9.019 24,828,570 8.8061 0.66%
2006-05-23 0 22.60 22.35 22.40 22.35 23.35 8,497,450 194,449,165 22.883 8.862 8.764 8.784 8.764 9.156 21,670,043 8.9732 -3.21%
2006-05-22 0 23.35 23.15 23.35 22.85 23.90 6,107,846 143,051,558 23.421 9.156 9.078 9.156 8.960 9.372 15,576,118 9.1840 -2.30%
2006-05-19 0 23.90 23.80 23.90 22.45 24.05 5,604,881 132,234,183 23.593 9.372 9.333 9.372 8.803 9.431 14,293,466 9.2514 5.99%
2006-05-18 0 22.55 22.45 22.60 22.05 23.45 7,883,072 178,682,628 22.667 8.843 8.803 8.862 8.646 9.195 20,103,267 8.8882 -4.73%
2006-05-17 0 24.00 23.85 23.90 23.90 25.00 7,111,523 173,396,099 24.382 9.282 9.224 9.243 9.243 9.668 18,388,519 9.4296 -2.83%
2006-05-16 0 24.70 24.70 24.80 24.30 25.15 4,901,988 121,451,320 24.776 9.552 9.552 9.591 9.398 9.726 12,675,245 9.5818 -2.37%
2006-05-15 0 25.30 25.30 25.35 25.00 26.30 5,759,349 146,378,023 25.416 9.784 9.784 9.804 9.668 10.17 14,892,154 9.8292 -5.07%
2006-05-12 0 26.65 26.60 26.65 26.55 27.30 6,138,431 163,996,896 26.716 10.31 10.29 10.31 10.27 10.56 15,872,360 10.332 -3.96%
2006-05-11 0 27.75 27.75 27.80 27.50 27.80 2,498,626 69,238,215 27.711 10.73 10.73 10.75 10.64 10.75 6,460,786 10.717 0.54%
2006-05-10 0 27.60 27.45 27.60 27.10 27.60 4,120,347 112,830,150 27.384 10.67 10.62 10.67 10.48 10.67 10,654,128 10.590 2.03%
2006-05-09 0 27.05 27.00 27.10 26.80 28.00 3,859,792 105,645,152 27.371 10.46 10.44 10.48 10.36 10.83 9,980,402 10.585 -1.64%
2006-05-08 0 27.50 27.55 27.70 27.20 27.75 5,528,503 151,740,989 27.447 10.64 10.65 10.71 10.52 10.73 14,295,248 10.615 1.29%
2006-05-04 0 27.15 27.20 27.25 27.00 27.30 3,484,957 94,695,880 27.173 10.50 10.52 10.54 10.44 10.56 9,011,178 10.509 -0.91%
2006-05-03 0 27.40 27.25 27.40 27.00 27.45 3,324,843 90,517,814 27.225 10.60 10.54 10.60 10.44 10.62 8,597,165 10.529 0.92%
2006-05-02 0 27.15 27.00 27.20 26.55 27.35 3,765,107 102,015,261 27.095 10.50 10.44 10.52 10.27 10.58 9,735,572 10.479 2.65%
2006-04-28 0 26.45 26.45 26.50 25.20 26.70 5,617,400 146,202,432 26.027 10.23 10.23 10.25 9.746 10.33 14,525,112 10.065 -0.19%
2006-04-27 0 26.50 26.40 26.50 26.25 26.65 7,384,722 195,076,492 26.416 10.25 10.21 10.25 10.15 10.31 19,094,939 10.216 0.00%
2006-04-26 0 26.50 26.20 26.45 25.70 26.55 4,516,236 118,726,474 26.289 10.25 10.13 10.23 9.939 10.27 11,677,793 10.167 -0.19%
2006-04-25 0 26.55 26.70 26.75 26.20 26.90 9,433,584 250,733,470 26.579 10.27 10.33 10.35 10.13 10.40 24,392,755 10.279 -2.21%
2006-04-24 0 27.15 26.95 27.25 26.55 27.40 11,853,710 319,946,474 26.991 10.50 10.42 10.54 10.27 10.60 30,650,561 10.439 6.47%
2006-04-21 0 25.50 25.50 25.55 25.30 25.75 4,067,802 103,543,892 25.455 9.862 9.862 9.881 9.784 9.958 10,518,261 9.8442 0.79%
2006-04-20 0 25.30 25.30 25.55 25.15 25.70 2,557,887 65,173,848 25.480 9.784 9.784 9.881 9.726 9.939 6,614,020 9.8539 -0.59%
2006-04-19 0 25.45 25.30 25.45 24.95 26.20 5,152,506 130,132,026 25.256 9.842 9.784 9.842 9.649 10.13 13,323,019 9.7675 4.09%
2006-04-18 0 24.45 24.35 24.45 23.85 24.60 1,893,033 45,955,136 24.276 9.456 9.417 9.456 9.224 9.514 4,894,883 9.3884 3.38%
2006-04-13 0 23.65 23.60 23.65 23.35 24.20 5,879,002 138,547,835 23.567 9.146 9.127 9.146 9.030 9.359 15,201,545 9.1141 1.50%
2006-04-12 0 23.30 23.30 23.35 23.25 24.20 4,606,032 108,264,646 23.505 9.011 9.011 9.030 8.992 9.359 11,909,981 9.0902 -2.92%
2006-04-11 0 24.00 23.90 24.00 23.75 24.20 2,937,770 70,543,491 24.013 9.282 9.243 9.282 9.185 9.359 7,596,297 9.2866 -0.62%
2006-04-10 0 24.15 24.10 24.15 23.90 24.70 4,908,649 118,874,279 24.217 9.340 9.320 9.340 9.243 9.552 12,692,469 9.3657 -2.23%
2006-04-07 0 24.70 24.70 24.80 23.75 25.00 9,480,601 231,737,500 24.443 9.552 9.552 9.591 9.185 9.668 24,514,329 9.4531 -1.20%
2006-04-06 0 25.00 24.75 25.05 23.20 25.20 10,083,283 243,641,209 24.163 9.668 9.572 9.688 8.972 9.746 26,072,705 9.3447 7.99%
2006-04-04 0 23.15 23.10 23.20 22.90 23.30 3,755,860 86,591,267 23.055 8.953 8.934 8.972 8.856 9.011 9,711,661 8.9162 -0.22%
2006-04-03 0 23.20 23.25 23.30 22.30 23.30 6,845,016 155,764,299 22.756 8.972 8.992 9.011 8.624 9.011 17,699,402 8.8005 3.57%
2006-03-31 0 22.40 22.40 22.45 21.35 22.65 5,228,039 116,433,953 22.271 8.663 8.663 8.682 8.257 8.760 13,518,327 8.6130 0.00%
2006-03-30 0 22.40 22.45 22.50 21.65 22.50 4,576,714 100,768,258 22.018 8.663 8.682 8.702 8.373 8.702 11,834,173 8.5150 3.46%
2006-03-29 0 21.65 21.55 21.65 21.30 21.90 6,383,987 137,769,987 21.581 8.373 8.334 8.373 8.238 8.470 16,507,303 8.3460 0.93%
2006-03-28 0 21.45 21.45 21.50 21.30 21.65 3,487,041 74,786,777 21.447 8.296 8.296 8.315 8.238 8.373 9,016,566 8.2944 -0.92%
2006-03-27 0 21.65 21.60 21.65 21.30 21.90 3,426,482 73,870,094 21.559 8.373 8.354 8.373 8.238 8.470 8,859,977 8.3375 -0.23%
2006-03-24 0 21.70 21.60 21.70 21.40 21.85 702,000 15,216,200 21.675 8.392 8.354 8.392 8.276 8.450 1,815,186 8.3827 0.46%
2006-03-23 0 21.60 21.60 21.85 20.60 21.90 2,548,452 55,021,787 21.590 8.354 8.354 8.450 7.967 8.470 6,589,623 8.3498 1.89%
2006-03-22 0 21.20 21.10 21.15 21.05 22.00 3,314,083 71,554,288 21.591 8.199 8.160 8.179 8.141 8.508 8,569,343 8.3500 -3.42%
2006-03-21 0 21.95 21.90 21.95 21.60 22.00 2,689,330 58,532,735 21.765 8.489 8.470 8.489 8.354 8.508 6,953,897 8.4173 0.92%
2006-03-20 0 21.75 21.75 21.80 21.45 21.80 5,897,490 127,452,329 21.611 8.412 8.412 8.431 8.296 8.431 15,249,350 8.3579 1.87%
2006-03-17 0 21.35 21.35 21.40 20.50 21.40 9,041,025 189,851,822 20.999 8.257 8.257 8.276 7.928 8.276 23,377,701 8.1211 2.15%
2006-03-16 0 20.90 20.85 20.90 20.80 21.20 3,632,062 76,164,148 20.970 8.083 8.063 8.083 8.044 8.199 9,391,552 8.1099 -1.18%
2006-03-15 0 21.15 21.15 21.20 21.05 21.65 3,177,444 67,475,230 21.236 8.179 8.179 8.199 8.141 8.373 8,216,030 8.2126 -0.47%
2006-03-14 0 21.25 21.35 21.40 20.80 21.35 2,574,307 54,395,618 21.130 8.218 8.257 8.276 8.044 8.257 6,656,478 8.1718 -0.47%
2006-03-13 0 21.35 21.30 21.40 21.15 21.80 2,796,020 59,603,685 21.317 8.257 8.238 8.276 8.179 8.431 7,229,769 8.2442 -2.29%
2006-03-10 0 21.85 21.50 21.85 21.20 22.05 5,069,254 108,971,160 21.496 8.450 8.315 8.450 8.199 8.528 13,107,751 8.3135 3.31%
2006-03-09 0 21.15 21.10 21.25 20.30 21.30 6,997,955 146,440,189 20.926 8.179 8.160 8.218 7.851 8.238 18,094,862 8.0929 3.17%
2006-03-08 0 20.50 20.70 20.75 19.90 21.70 6,709,357 139,858,121 20.845 7.928 8.005 8.025 7.696 8.392 17,348,624 8.0616 -5.53%
2006-03-07 0 21.70 21.60 21.75 21.35 22.10 6,189,387 133,848,590 21.626 8.392 8.354 8.412 8.257 8.547 16,004,119 8.3634 -2.69%
2006-03-06 0 22.30 22.25 22.40 21.90 22.60 5,285,553 118,039,636 22.333 8.624 8.605 8.663 8.470 8.740 13,667,043 8.6368 -1.33%
2006-03-03 0 22.60 22.60 22.65 21.95 22.65 4,986,295 111,123,454 22.286 8.740 8.740 8.760 8.489 8.760 12,893,241 8.6187 3.20%
2006-03-02 0 21.90 21.80 21.95 21.50 22.00 4,655,176 101,103,558 21.719 8.470 8.431 8.489 8.315 8.508 12,037,055 8.3994 1.62%
2006-03-01 0 21.55 21.45 21.55 21.30 22.00 10,934,116 237,372,289 21.709 8.334 8.296 8.334 8.238 8.508 28,272,734 8.3958 -2.49%
2006-02-28 0 22.10 22.10 22.15 22.00 22.75 6,609,999 146,431,326 22.153 8.547 8.547 8.566 8.508 8.798 17,091,710 8.5674 -2.64%
2006-02-27 0 22.70 22.65 22.80 22.65 23.30 2,982,288 68,478,643 22.962 8.779 8.760 8.818 8.760 9.011 7,711,409 8.8802 -1.52%
2006-02-24 0 23.05 23.00 23.10 22.80 23.10 5,905,871 135,329,203 22.914 8.914 8.895 8.934 8.818 8.934 15,271,022 8.8618 2.44%
2006-02-23 0 22.50 22.35 22.50 22.00 22.65 3,674,956 82,093,661 22.339 8.702 8.644 8.702 8.508 8.760 9,502,465 8.6392 1.35%
2006-02-22 0 22.20 22.05 22.15 21.90 22.30 3,037,307 67,183,134 22.119 8.586 8.528 8.566 8.470 8.624 7,853,673 8.5544 1.83%
2006-02-21 0 21.80 21.80 21.90 21.35 21.90 4,192,860 90,665,427 21.624 8.431 8.431 8.470 8.257 8.470 10,841,628 8.3627 -0.46%
2006-02-20 0 21.90 21.65 21.90 21.65 22.60 3,581,696 79,834,349 22.290 8.470 8.373 8.470 8.373 8.740 9,261,319 8.6202 0.69%
2006-02-17 0 21.75 21.55 21.75 21.00 22.00 3,502,562 75,704,102 21.614 8.412 8.334 8.412 8.121 8.508 9,056,700 8.3589 3.82%
2006-02-16 0 20.95 20.80 20.95 20.75 21.15 2,402,977 50,448,717 20.994 8.102 8.044 8.102 8.025 8.179 6,213,463 8.1193 0.96%
2006-02-15 0 20.75 20.55 20.75 20.25 20.90 2,325,051 48,243,075 20.749 8.025 7.947 8.025 7.831 8.083 6,011,967 8.0245 2.72%
2006-02-14 0 20.20 20.05 20.10 20.10 20.60 4,004,252 81,417,175 20.333 7.812 7.754 7.773 7.773 7.967 10,353,937 7.8634 -1.46%
2006-02-13 0 20.50 20.45 20.55 20.00 20.75 3,331,809 68,520,210 20.565 7.928 7.909 7.947 7.735 8.025 8,615,178 7.9534 -0.49%
2006-02-10 0 20.60 20.60 20.70 20.00 21.00 3,763,380 77,411,818 20.570 7.967 7.967 8.005 7.735 8.121 9,731,106 7.9551 1.98%
2006-02-09 0 20.20 20.10 20.20 19.70 21.15 9,073,446 185,026,182 20.392 7.812 7.773 7.812 7.619 8.179 23,461,533 7.8864 -1.94%
2006-02-08 0 20.60 20.55 20.60 20.45 21.30 8,450,535 176,227,089 20.854 7.967 7.947 7.967 7.909 8.238 21,850,850 8.0650 -1.90%
2006-02-07 0 21.00 21.00 21.05 19.80 21.35 10,988,986 226,649,480 20.625 8.121 8.121 8.141 7.657 8.257 28,414,614 7.9765 6.60%
2006-02-06 0 19.70 19.55 19.60 19.15 19.80 9,115,118 178,560,208 19.589 7.619 7.561 7.580 7.406 7.657 23,569,286 7.5760 1.55%
2006-02-03 0 19.40 19.50 19.55 19.20 19.80 9,271,062 179,261,681 19.336 7.503 7.541 7.561 7.425 7.657 23,972,516 7.4778 -2.76%
2006-02-02 0 19.95 19.95 20.00 19.85 21.30 9,026,880 184,280,228 20.415 7.715 7.715 7.735 7.677 8.238 23,341,126 7.8951 -4.09%
2006-02-01 0 20.80 20.80 20.90 20.50 21.55 9,212,658 192,304,924 20.874 8.044 8.044 8.083 7.928 8.334 23,821,499 8.0727 3.23%
2006-01-27 0 20.15 20.15 20.20 18.85 20.30 8,117,966 161,559,259 19.901 7.793 7.793 7.812 7.290 7.851 20,990,915 7.6966 7.18%
2006-01-26 0 18.80 18.65 18.90 18.65 18.95 4,152,802 78,249,875 18.843 7.271 7.213 7.309 7.213 7.329 10,738,048 7.2872 0.27%
2006-01-25 0 18.75 18.75 18.80 17.95 19.05 5,898,073 109,765,837 18.610 7.251 7.251 7.271 6.942 7.367 15,250,858 7.1974 4.46%
2006-01-24 0 17.95 17.90 17.95 17.80 18.20 4,490,794 80,605,922 17.949 6.942 6.923 6.942 6.884 7.039 11,612,006 6.9416 -0.28%
2006-01-23 0 18.00 17.95 18.00 17.85 18.25 4,353,837 78,544,962 18.040 6.961 6.942 6.961 6.903 7.058 11,257,872 6.9769 -1.37%
2006-01-20 0 18.25 18.20 18.25 18.20 18.60 3,442,223 63,618,728 18.482 7.058 7.039 7.058 7.039 7.193 8,900,679 7.1476 -1.08%
2006-01-19 0 18.45 18.40 18.45 18.20 18.55 4,154,965 76,577,468 18.430 7.135 7.116 7.135 7.039 7.174 10,743,641 7.1277 1.37%
2006-01-18 0 18.20 18.15 18.20 17.80 18.45 6,065,768 110,012,995 18.137 7.039 7.019 7.039 6.884 7.135 15,684,473 7.0141 -1.36%
2006-01-17 0 18.45 18.45 18.50 18.30 18.95 3,710,802 68,697,175 18.513 7.135 7.135 7.155 7.077 7.329 9,595,153 7.1596 -1.86%
2006-01-16 0 18.80 18.75 18.85 18.40 18.90 2,888,489 53,949,280 18.677 7.271 7.251 7.290 7.116 7.309 7,468,869 7.2232 1.08%
2006-01-13 0 18.60 18.55 18.60 18.40 18.90 2,845,350 52,805,342 18.558 7.193 7.174 7.193 7.116 7.309 7,357,323 7.1772 -0.53%
2006-01-12 0 18.70 18.60 18.70 18.65 19.10 4,473,033 84,040,208 18.788 7.232 7.193 7.232 7.213 7.387 11,566,081 7.2661 -0.27%
2006-01-11 0 18.75 18.70 18.80 18.45 18.80 4,163,639 77,839,578 18.695 7.251 7.232 7.271 7.135 7.271 10,766,070 7.2301 1.08%
2006-01-10 0 18.55 18.50 18.55 18.35 18.75 3,929,809 72,955,648 18.565 7.174 7.155 7.174 7.097 7.251 10,161,447 7.1797 0.82%
2006-01-09 0 18.40 18.25 18.45 18.00 18.55 4,050,376 74,303,903 18.345 7.116 7.058 7.135 6.961 7.174 10,473,202 7.0947 2.22%
2006-01-06 0 18.00 17.95 18.00 17.85 18.20 1,467,403 26,341,654 17.951 6.961 6.942 6.961 6.903 7.039 3,794,316 6.9424 -0.83%
2006-01-05 0 18.15 18.05 18.15 17.90 18.20 5,152,524 93,310,093 18.110 7.019 6.981 7.019 6.923 7.039 13,323,065 7.0037 1.40%
2006-01-04 0 17.90 17.85 17.95 17.70 18.25 8,364,374 150,460,514 17.988 6.923 6.903 6.942 6.845 7.058 21,628,061 6.9567 2.29%
2006-01-03 0 17.50 17.45 17.50 16.80 17.55 3,691,267 63,986,923 17.335 6.768 6.749 6.768 6.497 6.787 9,544,641 6.7040 3.86%
2005-12-30 0 16.85 16.75 16.80 16.70 17.20 5,947,955 100,793,644 16.946 6.517 6.478 6.497 6.459 6.652 15,379,840 6.5536 -3.16%
2005-12-29 0 17.40 17.35 17.45 17.25 17.70 3,358,666 58,727,875 17.485 6.729 6.710 6.749 6.671 6.845 8,684,623 6.7623 -0.29%
2005-12-28 0 17.45 17.45 17.50 17.35 18.10 3,333,805 59,060,689 17.716 6.749 6.749 6.768 6.710 7.000 8,620,339 6.8513 -3.59%
2005-12-23 0 18.10 18.05 18.10 17.80 18.15 2,154,221 38,823,157 18.022 7.000 6.981 7.000 6.884 7.019 5,570,246 6.9697 1.40%
2005-12-22 0 17.85 17.80 17.85 17.75 18.40 5,576,703 100,587,375 18.037 6.903 6.884 6.903 6.865 7.116 14,419,880 6.9756 -2.99%
2005-12-21 0 18.40 18.40 18.45 18.20 18.45 6,346,987 116,477,740 18.352 7.116 7.116 7.135 7.039 7.135 16,411,631 7.0973 2.51%
2005-12-20 0 17.95 17.90 17.95 17.55 18.05 6,998,766 125,193,006 17.888 6.942 6.923 6.942 6.787 6.981 18,096,959 6.9179 2.87%
2005-12-19 0 17.45 17.30 17.40 16.65 17.50 4,238,826 73,328,672 17.299 6.749 6.691 6.729 6.439 6.768 10,960,484 6.6903 4.80%
2005-12-16 0 16.65 16.50 16.55 16.55 17.00 1,332,062 22,424,229 16.834 6.439 6.381 6.400 6.400 6.575 3,444,360 6.5104 -2.06%
2005-12-15 0 17.00 17.00 17.05 16.80 17.30 1,838,961 31,462,845 17.109 6.575 6.575 6.594 6.497 6.691 4,755,067 6.6167 -0.29%
2005-12-14 0 17.05 17.05 17.10 16.70 17.15 2,653,622 45,125,804 17.005 6.594 6.594 6.613 6.459 6.633 6,861,565 6.5766 2.40%
2005-12-13 0 16.65 16.50 16.65 16.30 16.65 1,309,304 21,545,266 16.456 6.439 6.381 6.439 6.304 6.439 3,385,514 6.3640 1.22%
2005-12-12 0 16.45 16.45 16.50 16.45 16.90 2,619,687 43,557,496 16.627 6.362 6.362 6.381 6.362 6.536 6,773,818 6.4303 0.00%
2005-12-09 0 16.45 16.40 16.45 16.40 17.20 2,392,350 39,914,950 16.684 6.362 6.342 6.362 6.342 6.652 6,185,985 6.4525 -2.66%
2005-12-08 0 16.90 17.00 17.05 16.85 17.30 3,286,739 56,246,579 17.113 6.536 6.575 6.594 6.517 6.691 8,498,638 6.6183 -1.74%
2005-12-07 0 17.20 17.15 17.20 16.95 17.30 3,959,246 67,742,475 17.110 6.652 6.633 6.652 6.555 6.691 10,237,564 6.6171 1.78%
2005-12-06 0 16.90 16.80 17.00 16.55 17.20 3,368,485 57,160,018 16.969 6.536 6.497 6.575 6.400 6.652 8,710,012 6.5626 -1.74%
2005-12-05 0 17.20 17.20 17.25 16.90 17.30 6,088,546 104,523,577 17.167 6.652 6.652 6.671 6.536 6.691 15,743,371 6.6392 1.78%
2005-12-02 0 16.90 16.85 16.90 16.45 16.95 3,266,233 54,453,019 16.672 6.536 6.517 6.536 6.362 6.555 8,445,615 6.4475 3.36%
2005-12-01 0 16.35 16.35 16.40 16.00 16.40 2,009,044 32,649,788 16.251 6.323 6.323 6.342 6.188 6.342 5,194,857 6.2850 0.31%
2005-11-30 0 16.30 16.30 16.35 15.95 16.45 4,377,050 71,426,919 16.319 6.304 6.304 6.323 6.168 6.362 11,317,894 6.3110 1.87%
2005-11-29 0 16.00 16.00 16.10 16.00 16.20 1,630,025 26,216,035 16.083 6.188 6.188 6.226 6.188 6.265 4,214,814 6.2200 -1.23%
2005-11-28 0 16.20 16.15 16.20 16.00 16.20 1,732,318 27,988,088 16.156 6.265 6.246 6.265 6.188 6.265 4,479,317 6.2483 1.25%
2005-11-25 0 16.00 15.85 16.00 15.70 16.05 2,636,020 41,752,613 15.839 6.188 6.130 6.188 6.072 6.207 6,816,051 6.1256 1.91%
2005-11-24 0 15.70 15.65 15.70 15.55 16.10 2,036,428 32,101,002 15.763 6.072 6.052 6.072 6.014 6.226 5,265,665 6.0963 -1.88%
2005-11-23 0 16.00 15.95 16.00 15.70 16.05 3,722,392 59,182,061 15.899 6.188 6.168 6.188 6.072 6.207 9,625,122 6.1487 1.91%
2005-11-22 0 15.70 15.65 15.70 15.65 16.05 3,543,988 55,780,915 15.740 6.072 6.052 6.072 6.052 6.207 9,163,816 6.0871 -2.18%
2005-11-21 0 16.05 16.05 16.10 15.85 16.10 3,111,555 49,631,382 15.951 6.207 6.207 6.226 6.130 6.226 8,045,659 6.1687 0.94%
2005-11-18 0 15.90 15.80 15.90 15.70 15.95 5,441,000 86,007,150 15.807 6.149 6.110 6.149 6.072 6.168 14,068,988 6.1132 1.92%
2005-11-17 0 15.60 15.60 15.65 15.40 15.60 5,671,628 87,865,533 15.492 6.033 6.033 6.052 5.956 6.033 14,665,331 5.9914 0.00%
2005-11-16 0 15.60 15.60 15.65 15.55 16.15 7,214,318 114,996,910 15.940 6.033 6.033 6.052 6.014 6.246 18,654,320 6.1646 -3.11%
2005-11-15 0 16.10 16.10 16.15 15.95 16.50 3,830,674 61,850,679 16.146 6.226 6.226 6.246 6.168 6.381 9,905,111 6.2443 -2.72%
2005-11-14 0 16.55 16.45 16.55 16.30 17.00 1,939,264 32,211,161 16.610 6.400 6.362 6.400 6.304 6.575 5,014,424 6.4237 -2.36%
2005-11-11 0 16.95 16.95 17.00 16.75 17.10 2,758,690 46,826,916 16.974 6.555 6.555 6.575 6.478 6.613 7,133,243 6.5646 1.19%
2005-11-10 0 16.75 16.75 16.90 16.60 16.85 3,856,914 64,364,511 16.688 6.478 6.478 6.536 6.420 6.517 9,972,960 6.4539 -0.30%
2005-11-09 0 16.80 16.80 16.85 16.25 16.90 5,496,060 91,791,295 16.701 6.497 6.497 6.517 6.284 6.536 14,211,359 6.4590 2.75%
2005-11-08 0 16.35 16.25 16.35 16.20 16.45 2,931,295 47,905,871 16.343 6.323 6.284 6.323 6.265 6.362 7,579,554 6.3204 -0.30%
2005-11-07 0 16.40 16.45 16.50 15.85 16.50 3,300,249 53,309,640 16.153 6.342 6.362 6.381 6.130 6.381 8,533,572 6.2470 1.23%
2005-11-04 0 16.20 16.20 16.30 15.85 16.35 1,463,703 23,658,311 16.163 6.265 6.265 6.304 6.130 6.323 3,784,749 6.2510 -0.31%
2005-11-03 0 16.25 16.15 16.35 16.15 16.35 1,597,100 25,973,198 16.263 6.284 6.246 6.323 6.246 6.323 4,129,679 6.2894 0.31%
2005-11-02 0 16.20 16.05 16.20 15.95 16.40 3,166,419 51,125,679 16.146 6.265 6.207 6.265 6.168 6.342 8,187,523 6.2443 1.89%
2005-11-01 0 15.90 15.90 16.00 15.05 16.00 9,756,049 153,720,038 15.756 6.149 6.149 6.188 5.820 6.188 25,226,564 6.0936 5.65%
2005-10-31 0 15.05 15.00 15.05 14.95 15.30 3,179,444 47,897,899 15.065 5.820 5.801 5.820 5.782 5.917 8,221,202 5.8261 1.01%
2005-10-28 0 14.90 14.85 14.95 14.75 15.15 5,974,000 89,084,800 14.912 5.762 5.743 5.782 5.704 5.859 15,447,185 5.7671 -0.33%
2005-10-27 0 14.95 14.95 15.05 14.80 15.10 3,196,758 47,948,273 14.999 5.782 5.782 5.820 5.724 5.840 8,265,971 5.8007 0.00%
2005-10-26 0 14.95 14.95 15.00 14.95 15.20 893,350 13,521,162 15.135 5.782 5.782 5.801 5.782 5.878 2,309,967 5.8534 -0.66%
2005-10-25 0 15.05 15.05 15.25 15.00 15.50 3,303,083 50,111,327 15.171 5.820 5.820 5.898 5.801 5.994 8,540,900 5.8672 0.67%
2005-10-24 0 14.95 14.90 14.95 14.55 15.10 5,124,485 75,896,367 14.811 5.782 5.762 5.782 5.627 5.840 13,250,564 5.7278 0.00%
2005-10-21 0 14.95 14.80 14.85 14.70 15.20 3,800,210 56,654,896 14.908 5.782 5.724 5.743 5.685 5.878 9,826,339 5.7656 0.67%
2005-10-20 0 14.85 14.85 14.90 14.75 15.25 7,463,335 112,135,831 15.025 5.743 5.743 5.762 5.704 5.898 19,298,212 5.8107 -1.66%
2005-10-19 0 15.10 15.05 15.10 14.95 15.20 4,934,000 74,422,180 15.084 5.840 5.820 5.840 5.782 5.878 12,758,020 5.8334 -2.27%
2005-10-18 0 15.45 15.35 15.45 15.30 15.60 6,204,000 95,898,542 15.458 5.975 5.936 5.975 5.917 6.033 16,041,904 5.9780 0.00%
2005-10-17 0 15.45 15.45 15.50 15.30 15.95 4,923,200 76,492,945 15.537 5.975 5.975 5.994 5.917 6.168 12,730,094 6.0088 -2.83%
2005-10-14 0 15.90 15.80 15.85 15.80 16.60 3,351,292 54,013,339 16.117 6.149 6.110 6.130 6.110 6.420 8,665,555 6.2331 -4.79%
2005-10-13 0 16.70 16.65 16.80 16.30 16.80 2,629,361 43,571,710 16.571 6.459 6.439 6.497 6.304 6.497 6,798,833 6.4087 1.83%
2005-10-12 0 16.40 16.35 16.40 16.35 17.10 3,943,957 65,402,060 16.583 6.342 6.323 6.342 6.323 6.613 10,198,030 6.4132 -3.53%
2005-10-10 0 17.00 16.95 17.05 16.55 17.05 2,164,000 36,168,300 16.714 6.575 6.555 6.594 6.400 6.594 5,595,532 6.4638 2.10%
2005-10-07 0 16.65 16.60 16.65 16.35 16.70 2,295,565 38,060,056 16.580 6.439 6.420 6.439 6.323 6.459 5,935,724 6.4120 0.60%
2005-10-06 0 16.55 16.55 16.65 16.40 16.90 5,316,000 88,448,456 16.638 6.400 6.400 6.439 6.342 6.536 13,745,771 6.4346 -3.10%
2005-10-05 0 17.25 17.00 17.25 16.90 17.35 4,029,209 68,746,322 17.062 6.605 6.510 6.605 6.471 6.644 10,522,166 6.5335 -1.15%
2005-10-04 0 17.45 17.45 17.50 17.35 17.60 4,702,082 82,183,521 17.478 6.682 6.682 6.701 6.644 6.739 12,279,355 6.6928 0.58%
2005-10-03 0 17.35 17.35 17.40 17.25 17.50 3,241,208 56,242,943 17.352 6.644 6.644 6.663 6.605 6.701 8,464,324 6.6447 -0.29%
2005-09-30 0 17.40 17.30 17.40 17.25 17.65 5,137,459 89,452,203 17.412 6.663 6.625 6.663 6.605 6.759 13,416,330 6.6674 0.58%
2005-09-29 0 17.30 17.20 17.50 16.60 17.55 4,901,509 82,622,162 16.856 6.625 6.586 6.701 6.357 6.720 12,800,153 6.4548 4.22%
2005-09-28 0 16.60 16.60 16.65 16.60 16.80 3,122,511 52,105,824 16.687 6.357 6.357 6.376 6.357 6.433 8,154,350 6.3899 -0.90%
2005-09-27 0 16.75 16.55 16.70 16.45 16.80 2,402,125 40,099,063 16.693 6.414 6.337 6.395 6.299 6.433 6,273,082 6.3922 0.30%
2005-09-26 0 16.70 16.65 16.75 16.30 16.75 3,401,041 56,289,400 16.551 6.395 6.376 6.414 6.242 6.414 8,881,723 6.3377 0.30%
2005-09-23 0 16.65 16.50 16.65 16.20 16.80 6,856,175 112,475,879 16.405 6.376 6.318 6.376 6.203 6.433 17,904,709 6.2819 -1.48%
2005-09-22 0 16.90 16.85 16.90 16.65 16.90 4,383,601 73,612,072 16.793 6.471 6.452 6.471 6.376 6.471 11,447,651 6.4303 1.50%
2005-09-21 0 16.65 16.60 16.65 16.40 16.65 1,865,643 30,858,582 16.540 6.376 6.357 6.376 6.280 6.376 4,872,074 6.3338 0.91%
2005-09-20 0 16.50 16.50 16.55 16.25 16.60 2,349,125 38,694,184 16.472 6.318 6.318 6.337 6.223 6.357 6,134,674 6.3075 0.61%
2005-09-16 0 16.40 16.35 16.40 16.35 16.55 686,041 11,258,604 16.411 6.280 6.261 6.280 6.261 6.337 1,791,577 6.2842 -1.20%
2005-09-15 0 16.60 16.50 16.60 16.35 16.60 1,214,818 20,057,572 16.511 6.357 6.318 6.357 6.261 6.357 3,172,463 6.3224 0.00%
2005-09-14 0 16.60 16.50 16.60 16.40 16.60 1,622,100 26,723,608 16.475 6.357 6.318 6.357 6.280 6.357 4,236,069 6.3086 0.30%
2005-09-13 0 16.55 16.50 16.55 16.40 16.55 4,152,262 68,492,584 16.495 6.337 6.318 6.337 6.280 6.337 10,843,516 6.3165 0.61%
2005-09-12 0 16.45 16.40 16.45 16.25 16.50 2,217,159 36,395,240 16.415 6.299 6.280 6.299 6.223 6.318 5,790,049 6.2858 1.23%
2005-09-09 0 16.25 16.25 16.35 16.20 16.40 1,378,363 22,415,335 16.262 6.223 6.223 6.261 6.203 6.280 3,599,556 6.2272 -0.61%
2005-09-08 0 16.35 16.35 16.40 16.30 16.65 1,655,072 27,101,643 16.375 6.261 6.261 6.280 6.242 6.376 4,322,174 6.2704 -0.91%
2005-09-07 0 16.50 16.50 16.55 16.45 16.65 1,246,041 20,665,270 16.585 6.318 6.318 6.337 6.299 6.376 3,254,001 6.3507 1.23%
2005-09-06 0 16.30 16.25 16.30 16.25 16.70 2,500,552 40,931,985 16.369 6.242 6.223 6.242 6.223 6.395 6,530,121 6.2682 -0.91%
2005-09-05 0 16.45 16.40 16.50 16.40 16.60 1,393,418 22,955,893 16.475 6.299 6.280 6.318 6.280 6.357 3,638,872 6.3085 -1.20%
2005-09-02 0 16.65 16.55 16.60 16.45 16.70 994,167 16,458,630 16.555 6.376 6.337 6.357 6.299 6.395 2,596,239 6.3394 -1.19%
2005-09-01 0 16.85 16.85 16.90 16.50 16.85 1,764,116 29,539,258 16.745 6.452 6.452 6.471 6.318 6.452 4,606,939 6.4119 2.43%
2005-08-31 0 16.45 16.40 16.50 16.30 16.50 1,790,441 29,361,444 16.399 6.299 6.280 6.318 6.242 6.318 4,675,686 6.2796 -0.90%
2005-08-30 0 16.60 16.50 16.65 16.35 16.70 796,124 13,157,919 16.527 6.357 6.318 6.376 6.261 6.395 2,079,055 6.3288 -0.60%
2005-08-29 0 16.70 16.70 16.75 16.20 16.75 2,466,019 40,526,133 16.434 6.395 6.395 6.414 6.203 6.414 6,439,939 6.2929 -0.30%
2005-08-26 0 16.75 16.70 16.80 16.15 16.80 2,281,878 37,810,828 16.570 6.414 6.395 6.433 6.184 6.433 5,959,060 6.3451 3.72%
2005-08-25 0 16.15 16.10 16.30 16.10 16.45 1,212,125 19,743,213 16.288 6.184 6.165 6.242 6.165 6.299 3,165,430 6.2371 -1.22%
2005-08-24 0 16.35 16.35 16.45 16.25 16.50 2,072,223 33,876,234 16.348 6.261 6.261 6.299 6.223 6.318 5,411,552 6.2600 -0.91%
2005-08-23 0 16.50 16.45 16.55 16.05 16.80 1,734,750 28,551,565 16.459 6.318 6.299 6.337 6.146 6.433 4,530,251 6.3024 -1.79%
2005-08-22 0 16.80 16.70 16.85 16.30 16.90 1,710,250 28,431,671 16.624 6.433 6.395 6.452 6.242 6.471 4,466,270 6.3659 1.82%
2005-08-19 0 16.50 16.40 16.55 16.30 16.60 1,621,770 26,726,729 16.480 6.318 6.280 6.337 6.242 6.357 4,235,207 6.3106 0.30%
2005-08-18 0 16.45 16.40 16.45 16.30 16.85 2,342,559 38,633,373 16.492 6.299 6.280 6.299 6.242 6.452 6,117,527 6.3152 -1.50%
2005-08-17 0 16.70 16.65 16.75 16.50 16.70 1,928,125 31,988,544 16.590 6.395 6.376 6.414 6.318 6.395 5,035,244 6.3529 -0.30%
2005-08-16 0 16.75 16.70 16.80 16.70 16.95 2,027,417 34,054,739 16.797 6.414 6.395 6.433 6.395 6.491 5,294,543 6.4320 -0.30%
2005-08-15 0 16.80 16.65 16.80 16.45 16.80 1,473,849 24,396,312 16.553 6.433 6.376 6.433 6.299 6.433 3,848,915 6.3385 1.51%
2005-08-12 0 16.55 16.50 16.55 16.40 16.65 2,215,543 36,534,310 16.490 6.337 6.318 6.337 6.280 6.376 5,785,828 6.3144 -0.30%
2005-08-11 0 16.60 16.50 16.60 16.40 16.90 3,747,339 61,808,799 16.494 6.357 6.318 6.357 6.280 6.471 9,786,071 6.3160 -1.19%
2005-08-10 0 16.80 16.75 16.80 16.40 16.80 2,875,785 47,904,599 16.658 6.433 6.414 6.433 6.280 6.433 7,510,032 6.3787 3.07%
2005-08-09 0 16.30 16.40 16.45 16.05 16.80 5,500,213 89,880,836 16.341 6.242 6.280 6.299 6.146 6.433 14,363,652 6.2575 -2.98%
2005-08-08 0 16.80 16.75 16.90 16.35 16.85 4,650,083 76,763,357 16.508 6.433 6.414 6.471 6.261 6.452 12,143,561 6.3213 0.30%
2005-08-05 0 16.75 16.70 16.75 16.30 17.30 4,405,989 74,340,332 16.873 6.414 6.395 6.414 6.242 6.625 11,506,117 6.4609 -2.90%
2005-08-04 0 17.25 17.15 17.25 17.10 17.35 8,273,384 142,288,429 17.198 6.605 6.567 6.605 6.548 6.644 21,605,710 6.5857 0.58%
2005-08-03 0 17.15 16.90 17.00 16.30 17.45 8,632,229 145,262,449 16.828 6.567 6.471 6.510 6.242 6.682 22,542,824 6.4438 4.26%
2005-08-02 0 16.45 16.35 16.50 16.35 16.60 3,025,356 49,701,044 16.428 6.299 6.261 6.318 6.261 6.357 7,900,632 6.2908 0.61%
2005-08-01 0 16.35 16.25 16.30 15.80 16.35 4,214,588 67,911,940 16.114 6.261 6.223 6.242 6.050 6.261 11,006,278 6.1703 3.48%
2005-07-29 0 15.80 15.70 15.85 15.80 16.05 4,849,265 77,414,200 15.964 6.050 6.012 6.069 6.050 6.146 12,663,720 6.1131 -0.63%
2005-07-28 0 15.90 15.85 15.90 15.60 16.05 10,816,475 172,104,404 15.911 6.089 6.069 6.089 5.974 6.146 28,246,921 6.0929 1.92%
2005-07-27 0 15.60 15.55 15.60 15.45 15.70 2,898,323 45,179,238 15.588 5.974 5.954 5.974 5.916 6.012 7,568,889 5.9691 0.97%
2005-07-26 0 15.45 15.40 15.45 15.20 15.50 1,830,921 28,105,594 15.351 5.916 5.897 5.916 5.820 5.935 4,781,399 5.8781 1.64%
2005-07-25 0 15.20 15.05 15.15 15.10 15.65 2,534,626 39,221,375 15.474 5.820 5.763 5.801 5.782 5.993 6,619,105 5.9255 -1.94%
2005-07-22 0 15.50 15.45 15.50 15.45 15.85 2,128,094 33,071,001 15.540 5.935 5.916 5.935 5.916 6.069 5,557,458 5.9507 -1.59%
2005-07-21 0 15.75 15.70 15.75 15.65 15.80 4,602,127 72,378,321 15.727 6.031 6.012 6.031 5.993 6.050 12,018,326 6.0223 0.64%
2005-07-20 0 15.65 15.55 15.60 15.20 15.70 5,629,377 87,356,211 15.518 5.993 5.954 5.974 5.820 6.012 14,700,960 5.9422 1.95%
2005-07-19 0 15.35 15.35 15.40 15.30 15.55 1,956,319 30,106,154 15.389 5.878 5.878 5.897 5.859 5.954 5,108,872 5.8929 -0.97%
2005-07-18 0 15.50 15.45 15.50 15.40 15.60 4,629,916 71,843,820 15.517 5.935 5.916 5.935 5.897 5.974 12,090,896 5.9420 0.00%
2005-07-15 0 15.50 15.40 15.45 15.20 15.50 3,259,237 50,027,871 15.350 5.935 5.897 5.916 5.820 5.935 8,511,406 5.8777 1.97%
2005-07-14 0 15.20 15.15 15.20 15.15 15.50 2,100,367 32,105,931 15.286 5.820 5.801 5.820 5.801 5.935 5,485,050 5.8534 -1.62%
2005-07-13 0 15.45 15.40 15.50 14.60 15.50 7,491,671 112,002,444 14.950 5.916 5.897 5.935 5.591 5.935 19,564,289 5.7248 4.04%
2005-07-12 0 14.85 14.85 14.90 14.70 14.95 7,376,734 109,567,152 14.853 5.686 5.686 5.706 5.629 5.725 19,264,134 5.6876 0.34%
2005-07-11 0 14.80 14.75 14.80 14.70 14.85 3,297,405 48,748,073 14.784 5.667 5.648 5.667 5.629 5.686 8,611,081 5.6611 1.02%
2005-07-08 0 14.65 14.85 14.90 14.55 14.85 3,837,591 56,287,551 14.667 5.610 5.686 5.706 5.572 5.686 10,021,761 5.6165 -1.35%
2005-07-07 0 14.85 14.85 14.95 14.85 15.05 4,024,903 60,175,739 14.951 5.686 5.686 5.725 5.686 5.763 10,510,921 5.7251 -0.67%
2005-07-06 0 14.95 14.95 15.00 14.90 15.05 3,749,275 56,208,929 14.992 5.725 5.725 5.744 5.706 5.763 9,791,127 5.7408 0.34%
2005-07-05 0 14.90 14.90 14.95 14.85 15.05 1,902,748 28,443,213 14.948 5.706 5.706 5.725 5.686 5.763 4,968,973 5.7242 -0.33%
2005-07-04 0 14.95 14.90 14.95 14.80 15.30 3,246,359 48,423,338 14.916 5.725 5.706 5.725 5.667 5.859 8,477,775 5.7118 -0.99%
2005-06-30 0 15.10 15.05 15.10 15.05 15.55 5,779,119 88,253,665 15.271 5.782 5.763 5.782 5.763 5.954 15,092,007 5.8477 -2.89%
2005-06-29 0 15.55 15.50 15.55 15.45 15.65 4,954,629 76,957,255 15.532 5.954 5.935 5.954 5.916 5.993 12,938,875 5.9478 0.00%
2005-06-28 0 15.55 15.45 15.50 15.10 15.70 5,830,243 89,542,217 15.358 5.954 5.916 5.935 5.782 6.012 15,225,516 5.8811 2.98%
2005-06-27 0 15.10 14.95 15.15 14.85 15.10 2,329,375 35,026,618 15.037 5.782 5.725 5.801 5.686 5.782 6,083,097 5.7580 0.00%
2005-06-24 0 15.10 15.05 15.15 14.90 15.15 4,137,101 62,426,115 15.089 5.782 5.763 5.801 5.706 5.801 10,803,923 5.7781 0.67%
2005-06-23 0 15.00 15.00 15.15 14.95 15.25 5,617,800 84,930,520 15.118 5.744 5.744 5.801 5.725 5.840 14,670,727 5.7891 -0.99%
2005-06-22 0 15.15 15.10 15.20 14.60 15.20 7,685,846 114,921,702 14.952 5.801 5.782 5.820 5.591 5.820 20,071,371 5.7257 3.06%
2005-06-21 0 14.70 14.70 14.75 14.55 14.70 2,326,000 33,932,500 14.588 5.629 5.629 5.648 5.572 5.629 6,074,284 5.5863 1.03%
2005-06-20 0 14.55 14.55 14.60 14.55 14.65 1,607,000 23,427,300 14.578 5.572 5.572 5.591 5.572 5.610 4,196,635 5.5824 0.00%
2005-06-17 0 14.55 14.55 14.60 14.50 14.80 8,316,196 121,409,732 14.599 5.572 5.572 5.591 5.552 5.667 21,717,513 5.5904 -0.34%
2005-06-16 0 14.60 14.60 14.65 14.50 14.65 1,580,000 22,990,860 14.551 5.591 5.591 5.610 5.552 5.610 4,126,126 5.5720 -0.34%
2005-06-15 0 14.65 14.60 14.65 14.45 14.75 3,889,892 56,901,507 14.628 5.610 5.591 5.610 5.533 5.648 10,158,344 5.6015 -0.34%
2005-06-14 0 14.70 14.70 14.75 14.65 14.90 6,736,900 99,168,924 14.720 5.629 5.629 5.648 5.610 5.706 17,593,225 5.6368 -0.34%
2005-06-13 0 14.75 14.70 14.75 14.60 14.80 3,749,682 54,956,417 14.656 5.648 5.629 5.648 5.591 5.667 9,792,189 5.6123 0.00%
2005-06-10 0 14.75 14.70 14.75 14.50 14.80 11,539,200 169,092,940 14.654 5.648 5.629 5.648 5.552 5.667 30,134,297 5.6113 1.72%
2005-06-09 0 14.50 14.50 14.55 14.45 14.75 8,315,408 121,253,686 14.582 5.552 5.552 5.572 5.533 5.648 21,715,455 5.5838 0.35%
2005-06-08 0 14.45 14.45 14.50 14.00 14.50 11,402,639 163,077,970 14.302 5.533 5.533 5.552 5.361 5.552 29,777,672 5.4765 2.85%
2005-06-07 0 14.05 14.00 14.05 13.85 14.05 7,422,126 103,564,622 13.953 5.380 5.361 5.380 5.304 5.380 19,382,674 5.3432 1.44%
2005-06-06 0 13.85 13.80 13.85 13.70 14.00 9,954,000 137,895,710 13.853 5.304 5.284 5.304 5.246 5.361 25,994,592 5.3048 0.36%
2005-06-03 0 13.80 13.80 13.85 13.70 13.95 9,439,000 130,634,772 13.840 5.284 5.284 5.304 5.246 5.342 24,649,684 5.2997 0.00%
2005-06-02 0 13.80 13.80 13.85 13.70 14.25 13,913,600 193,714,040 13.923 5.284 5.284 5.304 5.246 5.457 36,334,976 5.3313 -2.82%
2005-06-01 0 14.20 14.20 14.25 13.95 14.60 12,588,000 178,368,914 14.170 5.438 5.438 5.457 5.342 5.591 32,873,209 5.4260 -2.41%
2005-05-31 0 14.55 14.55 14.60 14.35 14.70 3,533,179 51,535,178 14.586 5.572 5.572 5.591 5.495 5.629 9,226,798 5.5854 -0.34%
2005-05-30 0 14.60 14.55 14.65 14.50 14.65 2,184,500 31,847,666 14.579 5.591 5.572 5.610 5.552 5.610 5,704,760 5.5826 -0.34%
2005-05-27 0 14.65 14.65 14.70 14.05 14.70 6,851,000 99,034,460 14.455 5.610 5.610 5.629 5.380 5.629 17,891,194 5.5354 4.64%
2005-05-26 0 14.00 14.00 14.05 13.85 14.35 11,322,000 159,464,700 14.084 5.361 5.361 5.380 5.304 5.495 29,567,085 5.3933 -2.10%
2005-05-25 0 14.30 14.30 14.35 14.25 14.70 9,712,000 139,680,200 14.382 5.476 5.476 5.495 5.457 5.629 25,362,616 5.5073 -3.05%
2005-05-24 0 14.75 14.70 14.75 14.65 14.75 2,021,758 29,754,759 14.717 5.648 5.629 5.648 5.610 5.648 5,279,764 5.6356 0.34%
2005-05-23 0 14.70 14.65 14.70 14.60 14.75 1,736,000 25,488,300 14.682 5.629 5.610 5.629 5.591 5.648 4,533,515 5.6222 -0.68%
2005-05-20 0 14.80 14.75 14.80 14.65 14.80 1,389,517 20,452,882 14.719 5.667 5.648 5.667 5.610 5.667 3,628,685 5.6364 0.34%
2005-05-19 0 14.75 14.75 14.80 14.65 14.85 4,471,000 65,970,488 14.755 5.648 5.648 5.667 5.610 5.686 11,675,891 5.6501 0.68%
2005-05-18 0 14.65 14.60 14.65 14.45 14.75 7,769,049 113,281,278 14.581 5.610 5.591 5.610 5.533 5.648 20,288,654 5.5835 1.38%
2005-05-17 0 14.45 14.40 14.50 14.25 15.25 22,209,263 321,782,688 14.489 5.533 5.514 5.552 5.457 5.840 57,998,867 5.5481 -5.25%
2005-05-13 0 15.25 15.20 15.25 15.20 15.55 2,127,661 32,560,879 15.304 5.840 5.820 5.840 5.820 5.954 5,556,327 5.8601 -1.29%
2005-05-12 0 15.45 15.40 15.45 15.35 15.55 1,088,000 16,819,200 15.459 5.916 5.897 5.916 5.878 5.954 2,841,281 5.9196 -0.96%
2005-05-11 0 15.60 15.55 15.60 15.55 15.70 2,864,115 44,712,688 15.611 5.974 5.954 5.974 5.954 6.012 7,479,556 5.9780 -0.64%
2005-05-10 0 15.70 15.70 15.80 15.60 15.90 3,431,376 54,079,982 15.760 6.012 6.012 6.050 5.974 6.089 8,960,942 6.0351 0.64%
2005-05-09 0 15.60 15.50 15.55 15.50 15.60 2,330,000 36,166,180 15.522 5.974 5.935 5.954 5.935 5.974 6,084,730 5.9438 0.65%
2005-05-06 0 15.50 15.50 15.55 15.20 15.55 2,550,000 39,375,754 15.441 5.935 5.935 5.954 5.820 5.954 6,659,253 5.9129 0.32%
2005-05-05 0 15.45 15.45 15.50 15.40 15.55 2,602,000 40,240,500 15.465 5.916 5.916 5.935 5.897 5.954 6,795,050 5.9220 0.98%
2005-05-04 0 15.30 15.25 15.30 15.20 15.30 2,900,500 44,291,250 15.270 5.859 5.840 5.859 5.820 5.859 7,574,574 5.8474 0.00%
2005-05-03 0 15.30 15.25 15.35 15.30 15.45 3,995,096 61,282,096 15.339 5.859 5.840 5.878 5.859 5.916 10,433,081 5.8738 0.66%
2005-04-29 0 15.20 15.15 15.20 15.10 15.30 4,064,002 61,705,130 15.183 5.820 5.801 5.820 5.782 5.859 10,613,027 5.8141 -0.00%
2005-04-28 0 15.50 15.45 15.50 15.20 15.60 4,293,000 66,483,836 15.487 5.820 5.802 5.820 5.708 5.858 11,432,320 5.8154 1.64%
2005-04-27 0 15.25 15.20 15.30 15.20 15.40 5,268,957 80,441,442 15.267 5.727 5.708 5.745 5.708 5.783 14,031,307 5.7330 -1.29%
2005-04-26 0 15.45 15.45 15.50 15.35 15.60 3,818,001 59,192,684 15.504 5.802 5.802 5.820 5.764 5.858 10,167,391 5.8218 0.32%
2005-04-25 0 15.40 15.40 15.50 15.40 15.60 2,022,055 31,223,640 15.442 5.783 5.783 5.820 5.783 5.858 5,384,761 5.7985 0.00%
2005-04-22 0 15.40 15.35 15.40 15.15 15.50 5,172,536 79,245,113 15.320 5.783 5.764 5.783 5.689 5.820 13,774,537 5.7530 1.32%
2005-04-21 0 15.20 15.35 15.40 14.80 15.55 9,706,600 147,230,454 15.168 5.708 5.764 5.783 5.558 5.839 25,848,813 5.6958 0.66%
2005-04-20 0 15.10 15.10 15.20 15.10 15.30 3,007,606 45,615,970 15.167 5.670 5.670 5.708 5.670 5.745 8,009,297 5.6954 -0.66%
2005-04-19 0 15.20 15.25 15.35 15.15 15.35 6,339,552 96,657,938 15.247 5.708 5.727 5.764 5.689 5.764 16,882,317 5.7254 0.00%
2005-04-18 0 15.20 15.25 15.30 15.05 15.45 10,148,595 154,700,035 15.243 5.708 5.727 5.745 5.651 5.802 27,025,852 5.7242 -3.49%
2005-04-15 0 15.75 15.70 15.75 15.65 15.85 2,460,000 38,686,090 15.726 5.914 5.896 5.914 5.877 5.952 6,551,015 5.9054 -0.32%
2005-04-14 0 15.80 15.80 15.90 15.65 16.10 3,217,453 50,939,121 15.832 5.933 5.933 5.971 5.877 6.046 8,568,123 5.9452 -2.17%
2005-04-13 0 16.15 16.10 16.15 15.70 16.25 3,023,406 48,251,556 15.959 6.065 6.046 6.065 5.896 6.102 8,051,373 5.9930 2.22%
2005-04-12 0 15.80 15.80 15.85 15.70 15.85 1,557,900 24,590,925 15.785 5.933 5.933 5.952 5.896 5.952 4,148,710 5.9274 0.32%
2005-04-11 0 15.75 15.75 15.80 15.70 15.85 3,248,376 51,155,441 15.748 5.914 5.914 5.933 5.896 5.952 8,650,471 5.9136 -0.63%
2005-04-08 0 15.85 15.85 15.90 15.70 15.95 3,488,000 55,089,260 15.794 5.952 5.952 5.971 5.896 5.989 9,288,593 5.9309 1.60%
2005-04-07 0 15.60 15.55 15.60 15.40 15.85 7,067,355 109,574,530 15.504 5.858 5.839 5.858 5.783 5.952 18,820,466 5.8221 0.97%
2005-04-06 0 15.45 15.40 15.50 15.30 15.50 6,739,280 103,807,994 15.403 5.802 5.783 5.820 5.745 5.820 17,946,798 5.7842 0.00%
2005-04-04 0 15.45 15.50 15.55 15.25 15.50 2,207,000 33,949,050 15.382 5.802 5.820 5.839 5.727 5.820 5,877,272 5.7763 0.00%
2005-04-01 0 15.45 15.35 15.45 15.20 15.45 1,969,000 30,145,784 15.310 5.802 5.764 5.802 5.708 5.802 5,243,475 5.7492 0.98%
2005-03-31 0 15.30 15.30 15.35 15.20 15.50 5,752,818 88,104,369 15.315 5.745 5.745 5.764 5.708 5.820 15,319,836 5.7510 -0.33%
2005-03-30 0 15.35 15.30 15.35 15.15 15.50 7,042,900 108,046,900 15.341 5.764 5.745 5.764 5.689 5.820 18,755,342 5.7609 0.66%
2005-03-29 0 15.25 15.20 15.25 15.05 15.55 7,602,000 116,092,310 15.271 5.727 5.708 5.727 5.651 5.839 20,244,234 5.7346 -1.93%
2005-03-24 0 15.55 15.50 15.55 15.45 15.75 6,284,069 97,549,790 15.523 5.839 5.820 5.839 5.802 5.914 16,734,565 5.8292 -1.58%
2005-03-23 0 15.80 15.80 15.85 15.50 15.90 11,501,650 179,312,793 15.590 5.933 5.933 5.952 5.820 5.971 30,629,057 5.8543 0.00%
2005-03-22 0 15.80 15.75 15.80 15.65 16.10 5,544,907 87,821,831 15.838 5.933 5.914 5.933 5.877 6.046 14,766,166 5.9475 -1.86%
2005-03-21 0 16.10 16.05 16.15 16.00 16.15 2,634,884 42,235,767 16.029 6.046 6.027 6.065 6.008 6.065 7,016,733 6.0193 0.63%
2005-03-18 0 16.00 15.95 16.00 15.90 16.15 4,069,380 65,120,948 16.003 6.008 5.989 6.008 5.971 6.065 10,836,817 6.0092 -0.93%
2005-03-17 0 16.15 16.10 16.15 16.00 16.20 2,812,240 45,153,980 16.056 6.065 6.046 6.065 6.008 6.083 7,489,035 6.0293 -0.31%
2005-03-16 0 16.20 16.10 16.25 15.75 16.25 3,438,300 55,137,058 16.036 6.083 6.046 6.102 5.914 6.102 9,156,242 6.0218 2.53%
2005-03-15 0 15.80 15.80 15.85 15.70 15.85 2,885,011 45,566,253 15.794 5.933 5.933 5.952 5.896 5.952 7,682,825 5.9309 0.32%
2005-03-14 0 15.75 15.80 15.85 15.70 15.90 4,651,000 73,433,400 15.789 5.914 5.933 5.952 5.896 5.971 12,385,679 5.9289 -0.94%
2005-03-11 0 15.90 15.80 15.85 15.75 15.95 2,515,429 39,893,977 15.860 5.971 5.933 5.952 5.914 5.989 6,698,623 5.9555 0.00%
2005-03-10 0 15.90 15.90 15.95 15.80 16.05 4,508,000 71,724,540 15.911 5.971 5.971 5.989 5.933 6.027 12,004,868 5.9746 -0.93%
2005-03-09 0 16.05 15.95 16.05 15.95 16.05 2,860,550 45,814,403 16.016 6.027 5.989 6.027 5.989 6.027 7,617,685 6.0142 0.00%
2005-03-08 0 16.05 16.00 16.10 16.00 16.15 4,030,900 64,753,610 16.064 6.027 6.008 6.046 6.008 6.065 10,734,344 6.0324 0.00%
2005-03-07 0 16.05 16.05 16.10 15.90 16.20 3,969,459 63,672,864 16.041 6.027 6.027 6.046 5.971 6.083 10,570,726 6.0235 0.31%
2005-03-04 0 16.00 15.75 16.00 15.55 16.10 7,644,157 121,027,105 15.833 6.008 5.914 6.008 5.839 6.046 20,356,498 5.9454 0.00%
2005-03-03 0 16.00 16.00 16.05 15.70 16.05 4,857,129 77,291,519 15.913 6.008 6.008 6.027 5.896 6.027 12,934,603 5.9756 0.00%
2005-03-02 0 16.00 15.95 16.00 15.90 16.50 4,410,000 71,283,700 16.164 6.008 5.989 6.008 5.971 6.196 11,743,892 6.0699 -2.44%
2005-03-01 0 16.40 16.30 16.45 16.05 16.45 4,078,000 66,392,500 16.281 6.158 6.121 6.177 6.027 6.177 10,859,772 6.1136 0.00%
2005-02-28 0 16.40 16.25 16.40 15.95 16.45 7,486,360 121,337,282 16.208 6.158 6.102 6.158 5.989 6.177 19,936,283 6.0863 2.82%
2005-02-25 0 15.95 15.95 16.00 15.65 16.00 6,142,200 97,907,310 15.940 5.989 5.989 6.008 5.877 6.008 16,356,766 5.9857 1.92%
2005-02-24 0 15.65 15.65 15.70 15.55 15.80 3,357,525 52,579,785 15.660 5.877 5.877 5.896 5.839 5.933 8,941,137 5.8807 0.64%
2005-02-23 0 15.55 15.50 15.55 15.35 15.60 4,712,000 73,003,264 15.493 5.839 5.820 5.839 5.764 5.858 12,548,123 5.8179 0.00%
2005-02-22 0 15.55 15.55 15.60 15.40 15.60 2,493,000 38,635,576 15.498 5.839 5.839 5.858 5.783 5.858 6,638,894 5.8196 0.00%
2005-02-21 0 15.55 15.55 15.60 15.45 15.60 2,335,260 36,286,304 15.538 5.839 5.839 5.858 5.802 5.858 6,218,830 5.8349 0.65%
2005-02-18 0 15.45 15.40 15.45 15.30 15.45 4,630,034 71,175,186 15.372 5.802 5.783 5.802 5.745 5.802 12,329,846 5.7726 0.65%
2005-02-17 0 15.35 15.35 15.40 15.20 15.40 2,974,000 45,554,398 15.318 5.764 5.764 5.783 5.708 5.783 7,919,804 5.7520 0.66%
2005-02-16 0 15.25 15.25 15.30 15.00 15.40 8,177,302 124,276,002 15.198 5.727 5.727 5.745 5.633 5.783 21,776,271 5.7069 0.00%
2005-02-15 0 15.25 15.30 15.35 15.10 15.90 9,208,100 142,093,574 15.431 5.727 5.745 5.764 5.670 5.971 24,521,301 5.7947 -4.09%
2005-02-14 0 15.90 15.90 15.95 15.80 16.30 6,340,619 101,535,831 16.014 5.971 5.971 5.989 5.933 6.121 16,885,158 6.0133 -1.55%
2005-02-08 0 16.15 16.10 16.15 16.00 16.30 3,958,000 63,634,372 16.077 6.065 6.046 6.065 6.008 6.121 10,540,210 6.0373 0.00%
2005-02-07 0 16.15 16.05 16.20 15.55 16.20 7,166,000 113,844,582 15.887 6.065 6.027 6.083 5.839 6.083 19,083,160 5.9657 4.53%
2005-02-04 0 15.45 15.40 15.45 14.90 15.55 4,789,200 73,350,400 15.316 5.802 5.783 5.802 5.595 5.839 12,753,707 5.7513 3.69%
2005-02-03 0 14.90 14.90 14.95 14.75 15.10 2,854,500 42,600,985 14.924 5.595 5.595 5.614 5.539 5.670 7,601,574 5.6042 -0.33%
2005-02-02 0 14.95 14.90 15.05 14.70 15.10 5,085,100 75,834,520 14.913 5.614 5.595 5.651 5.520 5.670 13,541,693 5.6001 -1.32%
2005-02-01 0 15.15 15.10 15.15 15.00 15.40 5,619,000 85,517,104 15.219 5.689 5.670 5.689 5.633 5.783 14,963,477 5.7151 -1.30%
2005-01-31 0 15.35 15.35 15.40 15.15 15.50 4,930,000 75,596,150 15.334 5.764 5.764 5.783 5.689 5.820 13,128,660 5.7581 0.99%
2005-01-28 0 15.20 15.15 15.20 14.70 15.20 6,895,000 103,741,436 15.046 5.708 5.689 5.708 5.520 5.708 18,361,483 5.6499 3.75%
2005-01-27 0 14.65 14.65 14.70 14.60 15.10 6,648,000 99,398,900 14.952 5.501 5.501 5.520 5.483 5.670 17,703,718 5.6146 -0.68%
2005-01-26 0 14.75 14.75 14.80 14.50 14.80 4,670,000 68,655,750 14.701 5.539 5.539 5.558 5.445 5.558 12,436,276 5.5206 1.03%
2005-01-25 0 14.60 14.50 14.65 14.15 14.65 3,164,000 45,833,700 14.486 5.483 5.445 5.501 5.314 5.501 8,425,777 5.4397 2.46%
2005-01-24 0 14.25 14.15 14.25 14.05 14.35 3,314,000 46,920,600 14.158 5.351 5.314 5.351 5.276 5.389 8,825,229 5.3166 0.71%
2005-01-21 0 14.15 14.10 14.15 14.10 14.45 4,834,800 68,935,386 14.258 5.314 5.295 5.314 5.295 5.426 12,875,141 5.3541 -1.05%
2005-01-20 0 14.30 14.30 14.40 14.20 14.60 4,172,200 60,087,800 14.402 5.370 5.370 5.407 5.332 5.483 11,110,628 5.4081 -2.39%
2005-01-19 0 14.65 14.60 14.65 14.45 14.70 3,462,000 50,345,419 14.542 5.501 5.483 5.501 5.426 5.520 9,219,355 5.4608 1.74%
2005-01-18 0 14.40 14.40 14.45 14.00 14.45 5,042,000 71,893,366 14.259 5.407 5.407 5.426 5.257 5.426 13,426,917 5.3544 2.13%
2005-01-17 0 14.10 13.90 14.00 13.95 14.40 3,631,000 51,746,560 14.251 5.295 5.220 5.257 5.238 5.407 9,669,404 5.3516 0.00%
2005-01-14 0 14.10 14.10 14.15 14.10 14.40 4,005,000 57,209,390 14.284 5.295 5.295 5.314 5.295 5.407 10,665,372 5.3640 -2.08%
2005-01-13 0 14.40 14.40 14.50 14.40 14.60 7,283,640 105,703,138 14.512 5.407 5.407 5.445 5.407 5.483 19,396,436 5.4496 -0.69%
2005-01-12 0 14.50 14.45 14.50 14.40 14.70 5,875,044 85,366,912 14.530 5.445 5.426 5.445 5.407 5.520 15,645,325 5.4564 -1.36%
2005-01-11 0 14.70 14.70 14.75 14.50 14.90 5,504,838 80,952,015 14.706 5.520 5.520 5.539 5.445 5.595 14,659,462 5.5222 0.00%
2005-01-10 0 14.70 14.70 14.75 14.40 14.75 4,224,300 61,791,862 14.628 5.520 5.520 5.539 5.407 5.539 11,249,371 5.4929 1.38%
2005-01-07 0 14.50 14.45 14.50 14.30 14.70 9,324,615 134,930,368 14.470 5.445 5.426 5.445 5.370 5.520 24,831,582 5.4338 1.40%
2005-01-06 0 14.30 14.30 14.35 14.15 14.50 5,295,000 75,842,676 14.323 5.370 5.370 5.389 5.314 5.445 14,100,660 5.3787 -1.38%
2005-01-05 0 14.50 14.40 14.50 14.40 14.60 7,527,914 109,004,302 14.480 5.445 5.407 5.445 5.407 5.483 20,046,942 5.4375 -1.36%
2005-01-04 0 14.70 14.65 14.70 14.45 14.90 4,785,271 69,982,184 14.624 5.520 5.501 5.520 5.426 5.595 12,743,244 5.4917 -0.34%
2005-01-03 0 14.75 14.70 14.75 14.70 15.00 1,980,313 29,396,739 14.844 5.539 5.520 5.539 5.520 5.633 5,273,602 5.5743 0.68%
2004-12-31 0 14.65 14.65 14.70 14.55 14.75 2,916,262 42,705,949 14.644 5.501 5.501 5.520 5.464 5.539 7,766,047 5.4991 0.34%
2004-12-30 0 14.60 14.60 14.65 14.35 14.85 7,605,717 111,642,110 14.679 5.483 5.483 5.501 5.389 5.576 20,254,132 5.5121 3.55%
2004-12-29 0 14.10 14.00 14.15 14.00 14.20 1,518,731 21,337,957 14.050 5.295 5.257 5.314 5.257 5.332 4,044,402 5.2759 1.81%
2004-12-28 0 13.85 13.75 13.80 13.75 14.15 2,615,221 36,367,364 13.906 5.201 5.163 5.182 5.163 5.314 6,964,371 5.2219 -0.72%
2004-12-24 0 13.95 13.95 14.05 13.95 14.15 542,000 7,614,200 14.048 5.238 5.238 5.276 5.238 5.314 1,443,354 5.2754 -0.71%
2004-12-23 0 14.05 14.05 14.10 13.95 14.15 1,516,012 21,260,468 14.024 5.276 5.276 5.295 5.238 5.314 4,037,161 5.2662 0.36%
2004-12-22 0 14.00 13.90 14.00 13.90 14.15 3,762,801 52,732,920 14.014 5.257 5.220 5.257 5.220 5.314 10,020,392 5.2626 1.82%
2004-12-21 0 13.75 13.75 13.85 13.75 14.30 4,808,853 67,580,012 14.053 5.163 5.163 5.201 5.163 5.370 12,806,044 5.2772 -1.08%
2004-12-20 0 13.90 13.85 13.90 13.25 14.00 6,893,200 95,150,140 13.803 5.220 5.201 5.220 4.976 5.257 18,356,689 5.1834 4.91%
2004-12-17 0 13.25 13.30 13.35 13.00 13.45 2,552,000 33,538,800 13.142 4.976 4.994 5.013 4.882 5.051 6,796,012 4.9351 -1.12%
2004-12-16 0 13.40 13.40 13.45 13.30 13.50 3,438,874 46,099,153 13.405 5.032 5.032 5.051 4.994 5.069 9,157,770 5.0339 -0.37%
2004-12-15 0 13.45 13.40 13.50 13.25 13.50 4,124,809 55,272,101 13.400 5.051 5.032 5.069 4.976 5.069 10,984,425 5.0319 1.51%
2004-12-14 0 13.25 13.25 13.30 12.95 13.30 3,884,000 51,197,182 13.182 4.976 4.976 4.994 4.863 4.994 10,343,147 4.9499 3.11%
2004-12-13 0 12.85 12.85 12.90 12.65 13.05 4,286,617 55,262,198 12.892 4.825 4.825 4.844 4.750 4.900 11,415,322 4.8411 0.39%
2004-12-10 0 12.80 12.75 12.85 12.65 12.90 3,722,000 47,397,372 12.734 4.807 4.788 4.825 4.750 4.844 9,911,739 4.7819 -1.16%
2004-12-09 0 12.95 12.90 13.00 12.75 13.15 5,935,313 76,506,809 12.890 4.863 4.844 4.882 4.788 4.938 15,805,823 4.8404 -0.38%
2004-12-08 0 13.00 12.95 13.00 12.95 13.40 3,128,000 41,277,376 13.196 4.882 4.863 4.882 4.863 5.032 8,329,908 4.9553 -2.26%
2004-12-07 0 13.30 13.30 13.35 13.30 13.45 4,682,000 62,554,660 13.361 4.994 4.994 5.013 4.994 5.051 12,468,232 5.0171 -0.37%
2004-12-06 0 13.35 13.30 13.35 13.25 13.35 5,594,000 74,324,764 13.287 5.013 4.994 5.013 4.976 5.013 14,896,901 4.9893 0.75%
2004-12-03 0 13.25 13.10 13.30 13.05 13.30 11,021,179 144,981,247 13.155 4.976 4.919 4.994 4.900 4.994 29,349,556 4.9398 0.76%
2004-12-02 0 13.15 13.15 13.20 12.75 13.25 14,272,360 185,217,344 12.977 4.938 4.938 4.957 4.788 4.976 38,007,497 4.8732 3.54%
2004-12-01 0 12.70 12.70 12.75 12.45 12.80 11,583,356 145,613,970 12.571 4.769 4.769 4.788 4.675 4.807 30,846,641 4.7206 2.42%
2004-11-30 0 12.40 12.35 12.40 12.15 12.45 8,405,733 103,518,675 12.315 4.656 4.638 4.656 4.562 4.675 22,384,586 4.6246 2.90%
2004-11-29 0 12.05 12.00 12.10 12.00 12.25 4,419,747 53,673,626 12.144 4.525 4.506 4.544 4.506 4.600 11,769,849 4.5603 0.42%
2004-11-26 0 12.00 11.95 12.05 11.90 12.15 3,368,000 40,479,894 12.019 4.506 4.487 4.525 4.469 4.562 8,969,032 4.5133 0.42%
2004-11-25 0 11.95 11.95 12.00 11.95 12.25 2,160,276 26,085,147 12.075 4.487 4.487 4.506 4.487 4.600 5,752,846 4.5343 -1.65%
2004-11-24 0 12.15 12.10 12.15 12.05 12.25 4,700,000 56,954,094 12.118 4.562 4.544 4.562 4.525 4.600 12,516,167 4.5504 -0.41%
2004-11-23 0 12.20 12.15 12.20 12.00 12.20 3,012,000 36,574,100 12.143 4.581 4.562 4.581 4.506 4.581 8,020,999 4.5598 1.24%
2004-11-22 0 12.05 12.00 12.10 11.90 12.10 2,013,071 24,154,805 11.999 4.525 4.506 4.544 4.469 4.544 5,360,837 4.5058 -0.82%
2004-11-19 0 12.15 12.10 12.15 11.95 12.25 4,688,183 56,896,091 12.136 4.562 4.544 4.562 4.487 4.600 12,484,698 4.5573 -0.41%
2004-11-18 0 12.20 12.15 12.20 12.00 12.20 5,244,585 63,574,708 12.122 4.581 4.562 4.581 4.506 4.581 13,966,404 4.5520 1.24%
2004-11-17 0 12.05 12.05 12.10 11.95 12.10 6,055,476 72,635,293 11.995 4.525 4.525 4.544 4.487 4.544 16,125,818 4.5043 1.69%
2004-11-16 0 11.85 11.85 11.90 11.75 12.05 8,139,254 97,162,048 11.937 4.450 4.450 4.469 4.412 4.525 21,674,949 4.4827 0.85%
2004-11-15 0 11.75 11.70 11.80 11.70 11.85 6,242,673 73,350,471 11.750 4.412 4.394 4.431 4.394 4.450 16,624,327 4.4122 0.43%
2004-11-12 0 11.70 11.70 11.75 11.70 11.80 3,349,223 39,283,431 11.729 4.394 4.394 4.412 4.394 4.431 8,919,028 4.4045 0.43%
2004-11-11 0 11.65 11.60 11.65 11.55 11.70 3,285,253 38,256,160 11.645 4.375 4.356 4.375 4.337 4.394 8,748,675 4.3728 -0.43%
2004-11-10 0 11.70 11.65 11.70 11.45 11.80 3,447,833 40,255,184 11.676 4.394 4.375 4.394 4.300 4.431 9,181,628 4.3843 0.86%
2004-11-09 0 11.60 11.55 11.60 11.50 11.60 1,484,452 17,170,014 11.567 4.356 4.337 4.356 4.318 4.356 3,953,117 4.3434 0.87%
2004-11-08 0 11.50 11.50 11.55 11.40 11.60 2,721,963 31,362,575 11.522 4.318 4.318 4.337 4.281 4.356 7,248,626 4.3267 -0.86%
2004-11-05 0 11.60 11.55 11.60 11.55 11.80 3,647,000 42,494,478 11.652 4.356 4.337 4.356 4.337 4.431 9,712,013 4.3755 0.87%
2004-11-04 0 11.50 11.50 11.55 11.45 11.90 3,742,471 43,439,527 11.607 4.318 4.318 4.337 4.300 4.469 9,966,253 4.3587 -1.71%
2004-11-03 0 11.70 11.70 11.75 11.50 11.75 5,900,022 68,779,755 11.658 4.394 4.394 4.412 4.318 4.412 15,711,842 4.3776 0.86%
2004-11-02 0 11.60 11.55 11.60 11.45 11.60 4,571,673 52,735,930 11.535 4.356 4.337 4.356 4.300 4.356 12,174,430 4.3317 2.20%
2004-11-01 0 11.35 11.30 11.35 11.30 11.60 2,964,416 33,865,749 11.424 4.262 4.243 4.262 4.243 4.356 7,894,282 4.2899 -1.30%
2004-10-29 0 11.50 11.45 11.50 11.15 11.60 8,587,089 98,116,306 11.426 4.318 4.300 4.318 4.187 4.356 22,867,540 4.2906 1.32%
2004-10-28 0 11.35 11.35 11.40 11.10 11.45 6,653,574 75,531,839 11.352 4.262 4.262 4.281 4.168 4.300 17,718,562 4.2629 3.65%
2004-10-27 0 10.95 10.95 11.00 10.90 11.05 3,742,746 41,109,181 10.984 4.112 4.112 4.131 4.093 4.149 9,966,986 4.1245 0.46%
2004-10-26 0 10.90 10.85 10.90 10.85 11.00 3,067,225 33,503,775 10.923 4.093 4.074 4.093 4.074 4.131 8,168,064 4.1018 -0.46%
2004-10-25 0 10.95 10.90 10.95 10.90 11.10 7,119,064 78,123,260 10.974 4.112 4.093 4.112 4.093 4.168 18,958,168 4.1208 -3.10%
2004-10-21 0 11.30 11.25 11.30 11.15 11.35 5,765,349 64,957,982 11.267 4.243 4.225 4.243 4.187 4.262 15,353,206 4.2309 0.00%
2004-10-20 0 11.30 11.30 11.35 11.30 11.50 4,640,262 52,812,828 11.381 4.243 4.243 4.262 4.243 4.318 12,357,083 4.2739 -2.16%
2004-10-19 0 11.55 11.50 11.60 11.45 11.60 2,834,545 32,607,168 11.503 4.337 4.318 4.356 4.300 4.356 7,548,433 4.3197 0.87%
2004-10-18 0 11.45 11.40 11.50 11.40 11.60 2,440,005 27,992,158 11.472 4.300 4.281 4.318 4.281 4.356 6,497,768 4.3080 -0.43%
2004-10-15 0 11.50 11.45 11.50 11.45 11.65 3,452,000 39,841,560 11.542 4.318 4.300 4.318 4.300 4.375 9,192,725 4.3340 0.00%
2004-10-14 0 11.50 11.50 11.60 11.30 11.55 3,487,071 40,106,565 11.502 4.318 4.318 4.356 4.243 4.337 9,286,119 4.3190 -1.29%
2004-10-13 0 11.65 11.60 11.65 11.50 12.00 7,146,935 83,295,779 11.655 4.375 4.356 4.375 4.318 4.506 19,032,389 4.3765 -1.69%
2004-10-12 0 11.85 11.80 11.85 11.80 12.10 3,987,511 47,661,905 11.953 4.450 4.431 4.450 4.431 4.544 10,618,798 4.4884 -1.25%
2004-10-11 0 12.00 11.95 12.00 11.75 12.00 3,438,198 40,964,543 11.915 4.506 4.487 4.506 4.412 4.506 9,155,970 4.4741 1.27%
2004-10-08 0 11.85 11.75 11.90 11.60 12.00 4,590,079 54,167,644 11.801 4.450 4.412 4.469 4.356 4.506 12,223,445 4.4315 -0.84%
2004-10-07 0 11.95 11.90 11.95 11.85 12.05 5,875,591 70,094,592 11.930 4.487 4.469 4.487 4.450 4.525 15,646,782 4.4798 0.84%
2004-10-06 0 11.85 11.85 11.90 11.80 12.20 4,162,233 49,856,869 11.978 4.450 4.450 4.469 4.431 4.581 11,084,085 4.4981 -2.87%
2004-10-05 0 12.20 12.20 12.25 11.90 12.25 10,167,387 123,002,962 12.098 4.581 4.581 4.600 4.469 4.600 27,075,896 4.5429 2.95%
2004-10-04 0 11.85 11.85 11.90 11.85 12.00 8,001,376 95,348,241 11.916 4.450 4.450 4.469 4.450 4.506 21,307,778 4.4748 0.85%
2004-09-30 0 11.75 11.70 11.75 11.45 11.75 6,512,879 75,806,040 11.639 4.412 4.394 4.412 4.300 4.412 17,343,889 4.3708 3.07%
2004-09-28 0 11.40 11.35 11.40 11.15 11.40 3,589,000 40,767,800 11.359 4.281 4.262 4.281 4.187 4.281 9,557,558 4.2655 1.33%
2004-09-27 0 11.40 11.35 11.40 11.30 11.45 6,681,300 76,126,880 11.394 4.225 4.206 4.225 4.187 4.243 18,029,628 4.2223 0.00%
2004-09-24 0 11.40 11.40 11.45 11.40 11.80 11,956,000 137,891,700 11.533 4.225 4.225 4.243 4.225 4.373 32,263,517 4.2739 -2.98%
2004-09-23 0 11.75 11.75 11.80 11.70 11.85 3,428,682 40,456,848 11.800 4.354 4.354 4.373 4.336 4.391 9,252,370 4.3726 -1.67%
2004-09-22 0 11.95 11.90 11.95 11.85 12.30 16,564,000 198,800,800 12.002 4.428 4.410 4.428 4.391 4.558 44,698,302 4.4476 -3.63%
2004-09-21 0 12.40 12.35 12.40 11.95 12.40 10,563,609 129,003,936 12.212 4.595 4.577 4.595 4.428 4.595 28,506,121 4.5255 2.90%
2004-09-20 0 12.05 12.00 12.05 11.90 12.15 3,452,000 41,524,400 12.029 4.465 4.447 4.465 4.410 4.502 9,315,295 4.4577 0.84%
2004-09-17 0 11.95 11.90 11.95 11.90 12.05 3,074,424 36,816,582 11.975 4.428 4.410 4.428 4.410 4.465 8,296,398 4.4377 0.00%
2004-09-16 0 11.95 11.90 11.95 11.80 12.00 4,950,000 58,857,400 11.890 4.428 4.410 4.428 4.373 4.447 13,357,679 4.4063 0.84%
2004-09-15 0 11.85 11.80 11.85 11.80 11.95 2,075,000 24,600,150 11.855 4.391 4.373 4.391 4.373 4.428 5,599,431 4.3933 -0.84%
2004-09-14 0 11.95 11.90 11.95 11.75 12.00 3,228,000 38,446,300 11.910 4.428 4.410 4.428 4.354 4.447 8,710,826 4.4136 1.70%
2004-09-13 0 11.75 11.70 11.75 11.60 11.80 4,877,900 56,998,885 11.685 4.354 4.336 4.354 4.299 4.373 13,163,116 4.3302 2.17%
2004-09-10 0 11.50 11.45 11.50 11.40 11.55 7,946,000 91,187,400 11.476 4.262 4.243 4.262 4.225 4.280 21,442,448 4.2527 0.00%
2004-09-09 0 11.50 11.50 11.55 11.45 11.75 12,577,900 146,609,340 11.656 4.262 4.262 4.280 4.243 4.354 33,941,728 4.3194 -0.86%
2004-09-08 0 11.60 11.60 11.65 11.60 11.85 7,788,000 91,144,198 11.703 4.299 4.299 4.317 4.299 4.391 21,016,082 4.3369 -0.85%
2004-09-07 0 11.70 11.65 11.70 11.65 11.90 8,458,000 99,402,800 11.753 4.336 4.317 4.336 4.317 4.410 22,824,091 4.3552 -1.27%
2004-09-06 0 11.85 11.80 11.85 11.80 12.05 20,856,000 248,660,720 11.923 4.391 4.373 4.391 4.373 4.465 56,280,354 4.4183 -2.07%
2004-09-03 0 12.10 12.10 12.15 11.65 12.15 71,647,400 852,489,364 11.898 4.484 4.484 4.502 4.317 4.502 193,342,015 4.4092 0.41%
2004-09-02 0 12.05 12.00 12.05 11.95 12.45 13,862,027 169,390,528 12.220 4.465 4.447 4.465 4.428 4.614 37,406,971 4.5283 -0.82%
2004-09-01 0 12.15 12.10 12.15 11.85 12.20 9,693,844 116,834,977 12.052 4.502 4.484 4.502 4.391 4.521 26,159,042 4.4663 2.53%
2004-08-31 0 11.85 11.75 11.80 11.50 11.90 7,013,122 82,195,022 11.720 4.391 4.354 4.373 4.262 4.410 18,925,057 4.3432 2.16%
2004-08-30 0 11.60 11.55 11.60 11.50 11.60 1,450,472 16,750,457 11.548 4.299 4.280 4.299 4.262 4.299 3,914,129 4.2795 0.87%
2004-08-27 0 11.50 11.45 11.50 11.45 11.55 4,078,000 46,930,600 11.508 4.262 4.243 4.262 4.243 4.280 11,004,569 4.2646 0.00%
2004-08-26 0 11.50 11.45 11.50 11.35 11.55 6,290,532 71,947,963 11.438 4.262 4.243 4.262 4.206 4.280 16,975,133 4.2384 1.32%
2004-08-25 0 11.35 11.35 11.40 11.20 11.40 4,111,000 46,582,750 11.331 4.206 4.206 4.225 4.150 4.225 11,093,620 4.1991 0.89%
2004-08-24 0 11.25 11.25 11.30 11.10 11.30 1,657,180 18,592,130 11.219 4.169 4.169 4.187 4.113 4.187 4,471,935 4.1575 0.45%
2004-08-23 0 11.20 11.15 11.20 11.10 11.30 2,346,000 26,289,000 11.206 4.150 4.132 4.150 4.113 4.187 6,330,730 4.1526 0.00%
2004-08-20 0 11.20 11.15 11.20 11.10 11.20 1,946,000 21,716,900 11.160 4.150 4.132 4.150 4.113 4.150 5,251,322 4.1355 0.00%
2004-08-19 0 11.20 11.15 11.20 11.00 11.20 2,390,000 26,523,500 11.098 4.150 4.132 4.150 4.076 4.150 6,449,465 4.1125 2.28%
2004-08-18 0 10.95 10.90 10.95 10.70 11.00 5,619,000 61,249,800 10.900 4.058 4.039 4.058 3.965 4.076 15,162,990 4.0394 2.34%
2004-08-17 0 10.70 10.65 10.70 10.65 10.95 2,803,000 30,312,900 10.814 3.965 3.947 3.965 3.947 4.058 7,563,954 4.0075 -0.47%
2004-08-16 0 10.75 10.75 10.80 10.70 11.35 13,618,000 150,418,000 11.046 3.984 3.984 4.002 3.965 4.206 36,748,459 4.0932 -1.38%
2004-08-13 0 10.90 10.85 10.90 10.65 11.10 2,806,700 30,421,085 10.839 4.039 4.021 4.039 3.947 4.113 7,573,939 4.0165 1.40%
2004-08-12 0 10.75 10.70 10.75 10.70 10.90 7,083,000 76,689,050 10.827 3.984 3.965 3.984 3.965 4.039 19,113,624 4.0123 0.94%
2004-08-11 0 10.65 10.65 10.70 10.65 11.15 3,890,000 42,598,560 10.951 3.947 3.947 3.965 3.947 4.132 10,497,247 4.0581 -4.48%
2004-08-10 0 11.15 11.10 11.15 11.05 11.30 4,576,000 51,079,900 11.163 4.132 4.113 4.132 4.095 4.187 12,348,432 4.1365 -1.76%
2004-08-09 0 11.35 11.35 11.40 11.30 11.55 4,204,000 48,104,500 11.443 4.206 4.206 4.225 4.187 4.280 11,344,582 4.2403 -0.44%
2004-08-06 0 11.40 11.40 11.45 11.10 11.45 5,610,000 63,402,500 11.302 4.225 4.225 4.243 4.113 4.243 15,138,703 4.1881 1.33%
2004-08-05 0 11.25 11.20 11.25 11.00 11.25 5,162,000 57,468,740 11.133 4.169 4.150 4.169 4.076 4.169 13,929,766 4.1256 2.27%
2004-08-04 0 11.00 10.95 11.05 10.85 11.05 4,312,000 47,325,124 10.975 4.076 4.058 4.095 4.021 4.095 11,636,023 4.0671 -0.45%
2004-08-03 0 11.05 11.00 11.10 10.90 11.10 8,714,850 95,862,380 11.000 4.095 4.076 4.113 4.039 4.113 23,517,206 4.0763 1.84%
2004-08-02 0 10.85 10.80 10.85 10.65 10.95 1,694,000 18,344,900 10.829 4.021 4.002 4.021 3.947 4.058 4,571,295 4.0131 -0.91%
2004-07-30 0 10.95 10.85 10.95 10.75 11.00 5,913,850 64,552,598 10.915 4.058 4.021 4.058 3.984 4.076 15,958,649 4.0450 1.39%
2004-07-29 0 10.80 10.70 10.80 10.60 10.85 2,705,000 29,023,500 10.730 4.002 3.965 4.002 3.928 4.021 7,299,499 3.9761 -0.92%
2004-07-28 0 10.90 10.80 10.85 10.80 11.05 1,659,000 18,055,150 10.883 4.039 4.002 4.021 4.002 4.095 4,476,846 4.0330 -0.91%
2004-07-27 0 11.00 10.95 11.00 10.80 11.00 5,156,000 56,196,400 10.899 4.076 4.058 4.076 4.002 4.076 13,913,574 4.0390 0.92%
2004-07-26 0 10.90 10.85 10.90 10.55 10.90 2,975,000 31,995,250 10.755 4.039 4.021 4.039 3.910 4.039 8,028,100 3.9854 1.87%
2004-07-23 0 10.70 10.70 10.75 10.70 10.85 2,548,000 27,409,300 10.757 3.965 3.965 3.984 3.965 4.021 6,875,832 3.9863 -0.47%
2004-07-22 0 10.75 10.75 10.80 10.60 10.85 7,235,226 77,809,417 10.754 3.984 3.984 4.002 3.928 4.021 19,524,409 3.9852 0.47%
2004-07-21 0 10.70 10.70 10.75 10.60 10.75 6,733,767 71,889,217 10.676 3.965 3.965 3.984 3.928 3.984 18,171,212 3.9562 1.42%
2004-07-20 0 10.55 10.55 10.60 10.40 10.60 4,999,097 52,528,954 10.508 3.910 3.910 3.928 3.854 3.928 13,490,168 3.8939 0.96%
2004-07-19 0 10.45 10.45 10.50 10.30 10.50 2,404,600 25,008,720 10.400 3.872 3.872 3.891 3.817 3.891 6,488,864 3.8541 0.97%
2004-07-16 0 10.35 10.30 10.35 10.00 10.45 3,744,000 38,651,560 10.324 3.835 3.817 3.835 3.706 3.872 10,103,263 3.8257 2.99%
2004-07-15 0 10.05 10.05 10.10 9.950 10.20 4,198,000 42,109,104 10.031 3.724 3.724 3.743 3.687 3.780 11,328,391 3.7171 -0.50%
2004-07-14 0 10.10 10.05 10.10 10.05 10.30 4,862,000 49,276,200 10.135 3.743 3.724 3.743 3.724 3.817 13,120,209 3.7557 -1.46%
2004-07-13 0 10.25 10.20 10.25 10.05 10.30 3,016,600 30,691,600 10.174 3.798 3.780 3.798 3.724 3.817 8,140,359 3.7703 0.00%
2004-07-12 0 10.25 10.20 10.25 10.05 10.30 3,602,000 36,879,700 10.239 3.798 3.780 3.798 3.724 3.817 9,720,073 3.7942 0.99%
2004-07-09 0 10.15 10.10 10.15 10.10 10.25 2,660,250 27,082,337 10.180 3.761 3.743 3.761 3.743 3.798 7,178,741 3.7726 0.00%
2004-07-08 0 10.15 10.10 10.15 10.05 10.50 2,375,748 24,503,017 10.314 3.761 3.743 3.761 3.724 3.891 6,411,006 3.8220 -3.33%
2004-07-07 0 10.50 10.45 10.50 10.40 10.50 4,124,000 43,122,000 10.456 3.891 3.872 3.891 3.854 3.891 11,128,701 3.8748 0.48%
2004-07-06 0 10.45 10.45 10.50 10.35 10.50 3,303,600 34,537,000 10.454 3.872 3.872 3.891 3.835 3.891 8,914,834 3.8741 -0.48%
2004-07-05 0 10.50 10.40 10.50 10.35 10.55 2,680,000 27,946,016 10.428 3.891 3.854 3.891 3.835 3.910 7,232,036 3.8642 0.00%
2004-07-02 0 10.50 10.40 10.50 10.20 10.50 5,068,400 52,738,584 10.405 3.891 3.854 3.891 3.780 3.891 13,677,184 3.8560 0.00%
2004-06-30 0 10.50 10.45 10.50 10.35 10.60 7,113,597 74,679,302 10.498 3.891 3.872 3.891 3.835 3.928 19,196,191 3.8903 1.45%
2004-06-29 0 10.35 10.25 10.40 10.15 10.40 5,062,000 51,860,400 10.245 3.835 3.798 3.854 3.761 3.854 13,659,913 3.7965 1.47%
2004-06-28 0 10.20 10.20 10.30 10.10 10.35 2,549,193 26,187,080 10.273 3.780 3.780 3.817 3.743 3.835 6,879,051 3.8068 -0.49%
2004-06-25 0 10.25 10.20 10.25 9.950 10.30 9,160,000 92,902,400 10.142 3.798 3.780 3.798 3.687 3.817 24,718,453 3.7584 1.99%
2004-06-24 0 10.05 10.05 10.10 9.650 10.15 11,341,543 113,510,486 10.008 3.724 3.724 3.743 3.576 3.761 30,605,392 3.7088 5.24%
2004-06-23 0 9.550 9.500 9.550 9.450 9.600 6,202,000 59,205,500 9.5462 3.539 3.520 3.539 3.502 3.558 16,736,227 3.5376 0.53%
2004-06-21 0 9.500 9.400 9.550 9.250 9.600 5,366,000 50,462,600 9.4041 3.520 3.483 3.539 3.428 3.558 14,480,264 3.4849 2.70%
2004-06-18 0 9.250 9.250 9.350 8.800 9.400 12,222,000 112,471,200 9.2024 3.428 3.428 3.465 3.261 3.483 32,981,324 3.4101 -2.12%
2004-06-17 0 9.450 9.450 9.500 9.400 9.850 6,916,000 66,924,356 9.6767 3.502 3.502 3.520 3.483 3.650 18,662,971 3.5859 -4.06%
2004-06-16 0 9.850 9.850 9.900 9.700 10.40 6,598,000 65,791,950 9.9715 3.650 3.650 3.669 3.595 3.854 17,804,842 3.6952 -3.43%
2004-06-15 0 10.20 10.15 10.20 10.00 10.30 2,994,000 30,503,500 10.188 3.780 3.761 3.780 3.706 3.817 8,079,372 3.7755 -0.49%
2004-06-14 0 10.25 10.20 10.25 10.25 10.75 3,544,000 37,053,870 10.455 3.798 3.780 3.798 3.798 3.984 9,563,558 3.8745 -3.76%
2004-06-11 0 10.65 10.60 10.70 10.55 10.90 2,950,000 31,567,450 10.701 3.947 3.928 3.965 3.910 4.039 7,960,637 3.9654 -1.84%
2004-06-10 0 10.85 10.85 10.90 10.65 10.90 7,198,700 77,411,688 10.754 4.021 4.021 4.039 3.947 4.039 19,425,843 3.9850 0.46%
2004-06-09 0 10.80 10.70 10.75 10.35 10.85 12,002,000 128,507,200 10.707 4.002 3.965 3.984 3.835 4.021 32,387,649 3.9678 3.35%
2004-06-08 0 10.45 10.45 10.50 10.30 10.50 8,535,000 89,045,800 10.433 3.872 3.872 3.891 3.817 3.891 23,031,877 3.8662 2.45%
2004-06-07 0 10.20 10.15 10.20 9.900 10.30 8,415,984 85,660,404 10.178 3.780 3.761 3.780 3.669 3.817 22,710,710 3.7718 3.55%
2004-06-04 0 9.850 9.800 9.850 9.600 9.900 1,734,000 16,933,900 9.7658 3.650 3.632 3.650 3.558 3.669 4,679,235 3.6189 2.60%
2004-06-03 0 9.600 9.600 9.650 9.550 9.900 3,944,000 38,300,800 9.7112 3.558 3.558 3.576 3.539 3.669 10,642,967 3.5987 -2.04%
2004-06-02 0 9.800 9.800 9.850 9.750 9.900 1,808,000 17,786,400 9.8376 3.632 3.632 3.650 3.613 3.669 4,878,926 3.6456 -0.51%
2004-06-01 0 9.850 9.800 9.850 9.800 9.950 2,160,000 21,381,500 9.8988 3.650 3.632 3.650 3.632 3.687 5,828,805 3.6682 -1.01%
2004-05-31 0 9.950 9.900 9.950 9.750 10.05 4,156,000 41,219,670 9.9181 3.687 3.669 3.687 3.613 3.724 11,215,053 3.6754 -0.60%
2004-05-28 0 10.30 10.25 10.30 10.20 10.40 8,277,400 85,312,866 10.307 3.709 3.691 3.709 3.673 3.745 22,983,856 3.7119 1.48%
2004-05-27 0 10.15 10.15 10.20 9.950 10.20 9,639,593 97,546,445 10.119 3.655 3.655 3.673 3.583 3.673 26,766,257 3.6444 3.05%
2004-05-25 0 9.850 9.800 9.900 9.800 10.00 5,715,000 56,425,450 9.8732 3.547 3.529 3.565 3.529 3.601 15,868,840 3.5557 0.00%
2004-05-24 0 9.850 9.850 9.900 9.800 10.00 3,545,000 35,017,750 9.8781 3.547 3.547 3.565 3.529 3.601 9,843,401 3.5575 -1.01%
2004-05-21 0 9.950 9.900 10.00 9.650 10.00 9,242,000 91,673,100 9.9192 3.583 3.565 3.601 3.475 3.601 25,662,261 3.5723 2.58%
2004-05-20 0 9.700 9.650 9.700 9.400 9.700 6,763,000 64,758,008 9.5753 3.493 3.475 3.493 3.385 3.493 18,778,822 3.4485 2.65%
2004-05-19 0 9.450 9.400 9.550 9.000 9.700 10,288,000 97,035,800 9.4319 3.403 3.385 3.439 3.241 3.493 28,566,689 3.3968 6.78%
2004-05-18 0 8.850 8.750 8.800 8.200 9.050 7,184,000 62,613,600 8.7157 3.187 3.151 3.169 2.953 3.259 19,947,812 3.1389 5.99%
2004-05-17 0 8.350 8.300 8.350 8.250 8.950 10,948,500 92,592,800 8.4571 3.007 2.989 3.007 2.971 3.223 30,400,699 3.0457 -8.74%
2004-05-14 0 9.150 9.100 9.200 9.100 9.350 7,026,000 64,744,290 9.2150 3.295 3.277 3.313 3.277 3.367 19,509,094 3.3187 -1.61%
2004-05-13 0 9.300 9.300 9.350 9.250 9.600 4,586,000 43,066,986 9.3910 3.349 3.349 3.367 3.331 3.457 12,733,946 3.3821 -3.13%
2004-05-12 0 9.600 9.600 9.650 9.550 9.700 6,124,700 58,792,178 9.5992 3.457 3.457 3.475 3.439 3.493 17,006,454 3.4571 1.05%
2004-05-11 0 9.500 9.450 9.500 9.250 9.550 11,003,500 103,659,145 9.4206 3.421 3.403 3.421 3.331 3.439 30,553,418 3.3927 2.15%
2004-05-10 0 9.300 9.300 9.350 9.200 9.450 17,695,100 165,193,329 9.3355 3.349 3.349 3.367 3.313 3.403 49,133,983 3.3621 -2.62%
2004-05-07 0 9.550 9.500 9.550 9.400 9.700 11,681,000 111,593,748 9.5534 3.439 3.421 3.439 3.385 3.493 32,434,632 3.4406 0.53%
2004-05-06 0 9.500 9.450 9.550 9.350 9.650 16,474,249 155,655,807 9.4484 3.421 3.403 3.439 3.367 3.475 45,744,046 3.4028 1.60%
2004-05-05 0 9.350 9.300 9.350 9.250 9.650 6,780,000 63,801,500 9.4103 3.367 3.349 3.367 3.331 3.475 18,826,026 3.3890 -2.60%
2004-05-04 0 9.600 9.600 9.650 9.300 9.600 8,871,986 84,188,471 9.4892 3.457 3.457 3.475 3.349 3.457 24,634,843 3.4175 3.78%
2004-05-03 0 9.250 9.200 9.250 9.100 9.300 3,596,180 33,134,620 9.2138 3.331 3.313 3.331 3.277 3.349 9,985,513 3.3183 0.54%
2004-04-30 0 9.200 9.150 9.200 9.100 9.400 10,832,400 99,917,940 9.2240 3.313 3.295 3.313 3.277 3.385 30,078,325 3.3219 -1.60%
2004-04-29 0 9.350 9.300 9.350 9.250 9.750 15,028,000 142,552,646 9.4858 3.367 3.349 3.367 3.331 3.511 41,728,247 3.4162 -6.03%
2004-04-28 0 9.950 9.900 9.950 9.750 10.00 6,633,000 65,887,502 9.9333 3.583 3.565 3.583 3.511 3.601 18,417,851 3.5774 1.02%
2004-04-27 0 9.850 9.800 9.900 9.650 9.950 3,617,000 35,597,311 9.8417 3.547 3.529 3.565 3.475 3.583 10,043,324 3.5444 1.03%
2004-04-26 0 9.750 9.600 9.800 9.600 10.15 7,593,100 74,922,860 9.8672 3.511 3.457 3.529 3.457 3.655 21,083,760 3.5536 -3.47%
2004-04-23 0 10.10 10.10 10.15 10.00 10.25 12,294,000 124,693,312 10.143 3.637 3.637 3.655 3.601 3.691 34,136,749 3.6528 3.06%
2004-04-22 0 9.800 9.750 9.800 9.550 10.05 10,590,000 103,664,782 9.7889 3.529 3.511 3.529 3.439 3.619 29,405,252 3.5254 1.55%
2004-04-21 0 9.650 9.650 9.700 9.550 10.10 21,362,000 210,322,800 9.8457 3.475 3.475 3.493 3.439 3.637 59,315,864 3.5458 -5.39%
2004-04-20 0 10.20 10.10 10.20 10.15 10.75 10,056,000 104,145,900 10.357 3.673 3.637 3.673 3.655 3.872 27,922,495 3.7298 -4.67%
2004-04-19 0 10.70 10.65 10.70 10.60 10.85 4,068,300 43,477,265 10.687 3.853 3.835 3.853 3.817 3.908 11,296,448 3.8488 0.00%
2004-04-16 0 10.70 10.65 10.75 10.50 10.90 6,775,540 72,835,547 10.750 3.853 3.835 3.872 3.781 3.926 18,813,642 3.8714 0.47%
2004-04-15 0 10.65 10.60 10.65 10.50 11.20 17,876,000 191,678,250 10.723 3.835 3.817 3.835 3.781 4.034 49,636,288 3.8617 -3.62%
2004-04-14 0 11.05 11.00 11.05 11.00 11.60 8,928,000 99,391,200 11.133 3.980 3.962 3.980 3.962 4.178 24,790,377 4.0093 -4.74%
2004-04-13 0 11.60 11.60 11.65 11.50 11.95 2,872,000 33,505,176 11.666 4.178 4.178 4.196 4.142 4.304 7,974,682 4.2014 -1.69%
2004-04-08 0 11.80 11.80 11.85 11.60 11.85 7,163,000 84,199,566 11.755 4.250 4.250 4.268 4.178 4.268 19,889,502 4.2334 0.85%
2004-04-07 0 11.70 11.70 11.80 11.40 11.75 12,894,700 150,014,912 11.634 4.214 4.214 4.250 4.106 4.232 35,804,713 4.1898 2.18%
2004-04-06 0 11.45 11.40 11.45 11.15 11.50 9,155,000 104,302,300 11.393 4.124 4.106 4.124 4.016 4.142 25,420,688 4.1030 3.15%
2004-04-02 0 11.10 11.10 11.15 10.95 11.25 4,383,000 48,623,750 11.094 3.998 3.998 4.016 3.944 4.052 12,170,276 3.9953 0.45%
2004-04-01 0 11.05 10.95 11.00 10.65 11.10 6,745,000 73,437,250 10.888 3.980 3.944 3.962 3.835 3.998 18,728,841 3.9211 0.91%
2004-03-31 0 10.95 10.95 11.00 10.70 11.10 7,040,000 76,781,700 10.906 3.944 3.944 3.962 3.853 3.998 19,547,968 3.9279 2.34%
2004-03-30 0 10.70 10.65 10.70 10.55 10.70 6,016,000 64,037,000 10.644 3.853 3.835 3.853 3.799 3.853 16,704,627 3.8335 3.38%
2004-03-29 0 10.35 10.35 10.40 10.25 10.55 3,622,000 37,743,974 10.421 3.727 3.727 3.745 3.691 3.799 10,057,207 3.7529 -1.90%
2004-03-26 0 10.55 10.50 10.55 10.40 10.70 3,392,000 35,624,424 10.502 3.799 3.781 3.799 3.745 3.853 9,418,566 3.7824 0.00%
2004-03-25 0 10.55 10.50 10.55 10.40 10.65 2,940,000 30,899,000 10.510 3.799 3.781 3.799 3.745 3.835 8,163,498 3.7850 -0.94%
2004-03-24 0 10.65 10.65 10.70 10.50 10.80 3,450,000 36,480,986 10.574 3.835 3.835 3.853 3.781 3.890 9,579,615 3.8082 -0.93%
2004-03-23 0 10.75 10.60 10.75 10.40 10.80 3,646,000 38,829,500 10.650 3.872 3.817 3.872 3.745 3.890 10,123,848 3.8354 2.87%
2004-03-22 0 10.45 10.40 10.45 10.25 10.55 2,244,000 23,425,160 10.439 3.763 3.745 3.763 3.691 3.799 6,230,915 3.7595 -2.34%
2004-03-19 0 10.70 10.65 10.70 10.60 10.80 1,449,000 15,470,100 10.676 3.853 3.835 3.853 3.817 3.890 4,023,438 3.8450 -0.93%
2004-03-18 0 10.80 10.60 10.65 10.65 11.35 6,714,000 73,455,534 10.941 3.890 3.817 3.835 3.835 4.088 18,642,763 3.9402 -3.57%
2004-03-17 0 11.20 11.15 11.20 10.90 11.20 7,877,000 86,980,700 11.042 4.034 4.016 4.034 3.926 4.034 21,872,066 3.9768 3.70%
2004-03-16 0 10.80 10.75 10.80 10.55 10.80 4,839,000 51,819,450 10.709 3.890 3.872 3.890 3.799 3.890 13,436,451 3.8566 0.93%
2004-03-15 0 10.70 10.70 10.75 10.55 10.90 6,906,000 74,042,100 10.721 3.853 3.853 3.872 3.799 3.926 19,175,890 3.8612 1.42%
2004-03-12 0 10.55 10.50 10.60 9.800 10.60 20,896,000 212,706,676 10.179 3.799 3.781 3.817 3.529 3.817 58,021,922 3.6660 3.43%
2004-03-11 0 10.20 10.15 10.20 9.950 10.60 15,902,000 162,821,550 10.239 3.673 3.655 3.673 3.583 3.817 44,155,083 3.6875 -5.12%
2004-03-10 0 10.75 10.70 10.80 10.75 11.20 6,246,000 67,865,280 10.865 3.872 3.853 3.890 3.872 4.034 17,343,268 3.9131 -4.02%
2004-03-09 0 11.20 11.10 11.20 11.05 11.40 2,247,000 25,267,550 11.245 4.034 3.998 4.034 3.980 4.106 6,239,245 4.0498 -1.32%
2004-03-08 0 11.35 11.30 11.40 11.20 11.40 3,200,495 36,201,195 11.311 4.088 4.070 4.106 4.034 4.106 8,886,814 4.0736 1.34%
2004-03-05 0 11.20 11.20 11.25 11.15 11.30 2,372,000 26,603,948 11.216 4.034 4.034 4.052 4.016 4.070 6,586,332 4.0393 -0.88%
2004-03-04 0 11.30 11.25 11.30 11.15 11.40 2,604,000 29,336,700 11.266 4.070 4.052 4.070 4.016 4.106 7,230,527 4.0573 -0.44%
2004-03-03 0 11.35 11.25 11.35 11.15 11.40 6,913,226 77,978,047 11.280 4.088 4.052 4.088 4.016 4.106 19,195,954 4.0622 1.34%
2004-03-02 0 11.20 11.20 11.25 11.20 11.30 2,836,900 31,934,310 11.257 4.034 4.034 4.052 4.034 4.070 7,877,220 4.0540 -0.88%
2004-03-01 0 11.30 11.25 11.30 11.20 11.45 3,537,000 39,977,762 11.303 4.070 4.052 4.070 4.034 4.124 9,821,188 4.0706 -0.44%
2004-02-27 0 11.35 11.30 11.40 11.15 11.40 7,765,540 87,879,720 11.317 4.088 4.070 4.106 4.016 4.106 21,562,575 4.0756 0.44%
2004-02-26 0 11.30 11.25 11.30 11.25 11.40 4,456,408 50,415,436 11.313 4.070 4.052 4.070 4.052 4.106 12,374,108 4.0743 0.00%
2004-02-25 0 11.30 11.15 11.30 11.15 11.45 6,780,000 76,582,340 11.295 4.070 4.016 4.070 4.016 4.124 18,826,026 4.0679 0.00%
2004-02-24 0 11.30 11.30 11.35 11.25 11.45 6,128,000 69,441,300 11.332 4.070 4.070 4.088 4.052 4.124 17,015,617 4.0810 0.00%
2004-02-23 0 11.30 11.25 11.35 11.15 11.35 4,620,000 51,947,200 11.244 4.070 4.052 4.088 4.016 4.088 12,828,354 4.0494 0.44%
2004-02-20 0 11.25 11.25 11.30 11.00 11.35 4,251,100 47,737,186 11.229 4.052 4.052 4.070 3.962 4.088 11,804,029 4.0441 0.45%
2004-02-19 0 11.20 11.20 11.30 11.05 11.45 8,666,500 97,393,495 11.238 4.034 4.034 4.070 3.980 4.124 24,064,270 4.0472 -2.18%
2004-02-18 0 11.45 11.40 11.45 11.20 11.50 12,240,932 139,146,682 11.367 4.124 4.106 4.124 4.034 4.142 33,989,395 4.0938 2.23%
2004-02-17 0 11.20 11.10 11.15 11.05 11.25 4,936,000 55,122,200 11.167 4.034 3.998 4.016 3.980 4.052 13,705,791 4.0218 0.45%
2004-02-16 0 11.15 11.10 11.15 10.95 11.20 9,827,000 108,947,350 11.087 4.016 3.998 4.016 3.944 4.034 27,286,630 3.9927 -0.45%
2004-02-13 0 11.20 11.15 11.20 10.90 11.20 9,453,000 104,683,020 11.074 4.034 4.016 4.034 3.926 4.034 26,248,145 3.9882 0.90%
2004-02-12 0 11.10 11.10 11.15 11.05 11.20 6,146,000 68,287,536 11.111 3.998 3.998 4.016 3.980 4.034 17,065,598 4.0015 0.91%
2004-02-11 0 11.00 10.95 11.00 10.90 11.15 4,656,000 51,498,670 11.061 3.962 3.944 3.962 3.926 4.016 12,928,315 3.9834 -0.45%
2004-02-10 0 11.05 11.00 11.05 11.00 11.35 6,926,500 77,365,327 11.169 3.980 3.962 3.980 3.962 4.088 19,232,812 4.0226 -0.90%
2004-02-09 0 11.15 11.15 11.20 10.95 11.20 10,014,000 111,250,900 11.110 4.016 4.016 4.034 3.944 4.034 27,805,873 4.0010 2.29%
2004-02-06 0 10.90 10.85 10.90 10.85 10.95 6,561,000 71,560,192 10.907 3.926 3.908 3.926 3.908 3.944 18,217,928 3.9280 0.46%
2004-02-05 0 10.85 10.80 10.90 10.80 11.05 12,370,000 135,143,100 10.925 3.908 3.890 3.926 3.890 3.980 34,347,778 3.9346 -1.81%
2004-02-04 0 11.05 11.00 11.05 10.85 11.15 7,408,126 81,483,773 10.999 3.980 3.962 3.980 3.908 4.016 20,570,143 3.9613 0.00%
2004-02-03 0 11.05 11.05 11.10 10.65 11.15 21,988,800 238,537,280 10.848 3.980 3.980 3.998 3.835 4.016 61,056,300 3.9068 1.84%
2004-02-02 0 10.85 10.85 10.90 10.65 11.00 16,056,126 174,383,464 10.861 3.908 3.908 3.926 3.835 3.962 44,583,044 3.9114 -0.91%
2004-01-30 0 10.95 10.95 11.00 10.60 11.00 18,470,000 200,540,840 10.858 3.944 3.944 3.962 3.817 3.962 51,285,648 3.9103 0.46%
2004-01-29 0 10.90 10.85 10.90 10.60 10.90 12,287,933 132,277,988 10.765 3.926 3.908 3.926 3.817 3.926 34,119,903 3.8769 0.00%
2004-01-28 0 10.90 10.85 10.90 10.85 11.50 6,689,000 74,335,572 11.113 3.926 3.908 3.926 3.908 4.142 18,573,346 4.0023 -4.80%
2004-01-27 0 11.45 11.40 11.45 11.40 11.75 9,322,850 107,749,033 11.558 4.124 4.106 4.124 4.106 4.232 25,886,757 4.1623 -1.29%
2004-01-26 0 11.60 11.60 11.65 11.25 11.75 8,475,766 97,480,085 11.501 4.178 4.178 4.196 4.052 4.232 23,534,659 4.1420 2.65%
2004-01-21 0 11.30 11.30 11.35 11.25 11.40 4,856,447 54,911,462 11.307 4.070 4.070 4.088 4.052 4.106 13,484,896 4.0721 0.44%
2004-01-20 0 11.25 11.20 11.25 11.10 11.30 7,022,000 78,842,200 11.228 4.052 4.034 4.052 3.998 4.070 19,497,987 4.0436 0.90%
2004-01-19 0 11.15 11.10 11.15 10.85 11.15 7,544,400 83,166,350 11.024 4.016 3.998 4.016 3.908 4.016 20,948,535 3.9700 0.45%
2004-01-16 0 11.10 11.05 11.10 10.95 11.25 8,798,205 97,153,894 11.042 3.998 3.980 3.998 3.944 4.052 24,429,975 3.9768 0.45%
2004-01-15 0 11.05 11.00 11.10 11.00 11.30 6,142,000 68,316,700 11.123 3.980 3.962 3.998 3.962 4.070 17,054,491 4.0058 -0.45%
2004-01-14 0 11.10 11.05 11.10 10.85 11.15 6,522,000 72,085,100 11.053 3.998 3.980 3.998 3.908 4.016 18,109,637 3.9805 1.83%
2004-01-13 0 10.90 10.85 10.90 10.55 11.20 9,214,800 100,036,360 10.856 3.926 3.908 3.926 3.799 4.034 25,586,735 3.9097 -1.80%
2004-01-12 0 11.10 11.10 11.15 11.05 11.50 6,639,446 74,556,646 11.229 3.998 3.998 4.016 3.980 4.142 18,435,749 4.0441 -3.06%
2004-01-09 0 11.45 11.45 11.50 11.30 11.50 8,037,180 91,690,616 11.408 4.124 4.124 4.142 4.070 4.142 22,316,837 4.1086 1.78%
2004-01-08 0 11.25 11.20 11.25 11.05 11.50 9,770,000 109,925,062 11.251 4.052 4.034 4.052 3.980 4.142 27,128,359 4.0520 0.45%
2004-01-07 0 11.20 11.15 11.30 11.05 11.50 12,222,174 138,800,114 11.356 4.034 4.016 4.070 3.980 4.142 33,937,310 4.0899 0.90%
2004-01-06 0 11.10 11.05 11.10 11.00 11.50 14,664,680 164,428,644 11.213 3.998 3.980 3.998 3.962 4.142 40,719,416 4.0381 -1.77%
2004-01-05 0 11.30 11.25 11.30 10.65 11.35 28,601,000 315,476,454 11.030 4.070 4.052 4.070 3.835 4.088 79,416,395 3.9724 8.13%
2004-01-02 0 10.45 10.45 10.50 10.30 10.55 7,662,000 80,175,836 10.464 3.763 3.763 3.781 3.709 3.799 21,275,075 3.7685 1.95%
2003-12-31 0 10.25 10.25 10.30 10.20 10.35 2,184,000 22,462,760 10.285 3.691 3.691 3.709 3.673 3.727 6,064,313 3.7041 0.00%
2003-12-30 0 10.25 10.20 10.25 10.15 10.60 5,766,702 59,588,990 10.333 3.691 3.673 3.691 3.655 3.817 16,012,401 3.7214 -1.44%
2003-12-29 0 10.40 10.35 10.40 10.00 10.40 6,315,000 64,636,850 10.235 3.745 3.727 3.745 3.601 3.745 17,534,860 3.6862 2.46%
2003-12-24 0 10.15 10.10 10.20 10.10 10.20 2,097,000 21,245,150 10.131 3.655 3.637 3.673 3.637 3.673 5,822,740 3.6487 0.00%
2003-12-23 0 10.15 10.05 10.15 10.00 10.25 7,520,236 75,831,114 10.084 3.655 3.619 3.655 3.601 3.691 20,881,439 3.6315 0.00%
2003-12-22 0 10.15 10.10 10.15 10.05 10.35 8,569,100 86,953,686 10.147 3.655 3.637 3.655 3.619 3.727 23,793,820 3.6545 -0.49%
2003-12-19 0 10.20 10.15 10.20 10.00 10.25 7,441,800 75,445,868 10.138 3.673 3.655 3.673 3.601 3.691 20,663,646 3.6511 0.99%
2003-12-18 0 10.10 10.10 10.15 9.900 10.10 4,242,925 42,497,711 10.016 3.637 3.637 3.655 3.565 3.637 11,781,330 3.6072 1.00%
2003-12-17 0 10.00 9.950 10.00 9.800 10.25 6,560,000 65,367,400 9.9645 3.601 3.583 3.601 3.529 3.691 18,215,152 3.5886 -1.48%
2003-12-16 0 10.15 10.10 10.20 9.950 10.20 8,967,700 90,405,007 10.081 3.655 3.637 3.673 3.583 3.673 24,900,612 3.6306 1.00%
2003-12-15 0 10.05 10.05 10.10 9.950 10.50 9,400,000 96,178,000 10.232 3.619 3.619 3.637 3.583 3.781 26,100,980 3.6848 -2.43%
2003-12-12 0 10.30 10.30 10.35 10.30 10.50 9,832,000 102,496,132 10.425 3.709 3.709 3.727 3.709 3.781 27,300,514 3.7544 0.49%
2003-12-11 0 10.25 10.20 10.25 10.15 10.35 7,914,000 81,458,200 10.293 3.691 3.673 3.691 3.655 3.727 21,974,803 3.7069 0.00%
2003-12-10 0 10.25 10.25 10.30 10.05 10.35 13,263,700 136,071,870 10.259 3.691 3.691 3.709 3.619 3.727 36,829,315 3.6947 1.49%
2003-12-09 0 10.10 10.10 10.15 10.00 10.15 10,095,363 101,797,526 10.084 3.637 3.637 3.655 3.601 3.655 28,031,794 3.6315 1.00%
2003-12-08 0 10.00 9.950 10.00 9.800 10.00 6,176,000 61,178,120 9.9058 3.601 3.583 3.601 3.529 3.601 17,148,899 3.5675 2.04%
2003-12-05 0 9.800 9.800 9.850 9.700 10.00 8,567,815 84,391,069 9.8498 3.529 3.529 3.547 3.493 3.601 23,790,251 3.5473 0.00%
2003-12-04 0 9.800 9.750 9.800 9.650 10.00 11,618,000 113,656,200 9.7828 3.529 3.511 3.529 3.475 3.601 32,259,700 3.5232 -2.00%
2003-12-03 0 10.00 9.950 10.00 9.900 10.10 6,422,000 64,353,718 10.021 3.601 3.583 3.601 3.565 3.637 17,831,967 3.6089 0.00%
2003-12-02 0 10.00 10.00 10.05 9.950 10.30 11,619,000 117,190,234 10.086 3.601 3.601 3.619 3.583 3.709 32,262,477 3.6324 -1.48%
2003-12-01 0 10.15 10.10 10.15 9.950 10.15 14,346,000 143,942,934 10.034 3.655 3.637 3.655 3.583 3.655 39,834,538 3.6135 2.53%
2003-11-28 0 9.900 9.900 9.950 9.750 9.950 9,684,000 95,735,084 9.8859 3.565 3.565 3.583 3.511 3.583 26,889,562 3.5603 2.06%
2003-11-27 0 9.700 9.700 9.750 9.650 9.800 4,402,000 42,803,300 9.7236 3.493 3.493 3.511 3.475 3.529 12,223,033 3.5019 -0.51%
2003-11-26 0 9.750 9.750 9.800 9.550 9.800 5,016,000 48,385,700 9.6463 3.511 3.511 3.529 3.439 3.529 13,927,927 3.4740 1.04%
2003-11-25 0 9.650 9.600 9.650 9.550 9.650 6,768,000 64,668,722 9.5551 3.475 3.457 3.475 3.439 3.475 18,792,705 3.4412 2.12%
2003-11-24 0 9.450 9.400 9.450 9.350 9.550 2,491,500 23,497,150 9.4309 3.403 3.385 3.403 3.367 3.439 6,918,148 3.3965 -0.53%
2003-11-21 0 9.500 9.450 9.500 9.250 9.550 8,895,000 83,835,450 9.4250 3.421 3.403 3.421 3.331 3.439 24,698,746 3.3943 0.00%
2003-11-20 0 9.500 9.500 9.550 9.500 10.00 12,853,000 124,385,350 9.6775 3.421 3.421 3.439 3.421 3.601 35,688,924 3.4853 -4.52%
2003-11-19 0 9.950 9.900 9.950 9.800 10.00 6,556,000 64,827,808 9.8883 3.583 3.565 3.583 3.529 3.601 18,204,045 3.5612 -0.50%
2003-11-18 0 10.00 10.00 10.05 10.00 10.15 6,403,000 64,341,350 10.049 3.601 3.601 3.619 3.601 3.655 17,779,210 3.6189 -0.99%
2003-11-17 0 10.10 10.10 10.15 10.00 10.25 3,516,000 35,643,180 10.137 3.637 3.637 3.655 3.601 3.691 9,762,877 3.6509 -0.98%
2003-11-14 0 10.20 10.20 10.25 10.15 10.35 3,480,000 35,719,325 10.264 3.673 3.673 3.691 3.655 3.727 9,662,916 3.6965 -0.49%
2003-11-13 0 10.25 10.20 10.25 10.10 10.35 3,538,000 36,171,808 10.224 3.691 3.673 3.691 3.637 3.727 9,823,964 3.6820 0.99%
2003-11-12 0 10.15 10.15 10.25 10.10 10.25 7,731,325 78,599,830 10.166 3.655 3.655 3.691 3.637 3.691 21,467,570 3.6613 0.50%
2003-11-11 0 10.10 10.05 10.10 10.00 10.30 9,884,000 100,073,896 10.125 3.637 3.619 3.637 3.601 3.709 27,444,902 3.6464 -1.94%
2003-11-10 0 10.30 10.25 10.30 9.850 10.40 25,113,111 253,436,465 10.092 3.709 3.691 3.709 3.547 3.745 69,731,574 3.6345 -4.19%
2003-11-07 0 10.75 10.75 10.80 10.65 10.95 7,150,000 77,346,620 10.818 3.872 3.872 3.890 3.835 3.944 19,853,405 3.8959 1.42%
2003-11-06 0 10.60 10.60 10.65 10.40 10.90 9,220,972 98,304,475 10.661 3.817 3.817 3.835 3.745 3.926 25,603,873 3.8394 -2.30%
2003-11-05 0 10.85 10.80 10.85 10.70 11.10 11,783,226 128,458,373 10.902 3.908 3.890 3.908 3.853 3.998 32,718,483 3.9262 0.00%
2003-11-04 0 10.85 10.85 10.90 10.80 11.15 17,082,000 187,549,840 10.979 3.908 3.908 3.926 3.890 4.016 47,431,589 3.9541 0.00%
2003-11-03 0 10.85 10.85 10.90 10.50 10.90 11,548,000 124,719,516 10.800 3.908 3.908 3.926 3.781 3.926 32,065,331 3.8895 3.33%
2003-10-31 0 10.50 10.45 10.55 10.35 10.65 9,871,786 103,712,071 10.506 3.781 3.763 3.799 3.727 3.835 27,410,988 3.7836 1.45%
2003-10-30 0 10.35 10.30 10.35 10.15 10.40 4,827,000 49,598,010 10.275 3.727 3.709 3.727 3.655 3.745 13,403,131 3.7005 0.00%
2003-10-29 0 10.35 10.35 10.40 10.30 10.55 7,614,944 79,255,483 10.408 3.727 3.727 3.745 3.709 3.799 21,144,415 3.7483 0.49%
2003-10-28 0 10.30 10.30 10.35 10.25 10.50 12,351,000 127,825,972 10.349 3.709 3.709 3.727 3.691 3.781 34,295,021 3.7272 0.49%
2003-10-27 0 10.25 10.20 10.25 9.950 10.40 15,384,000 157,272,400 10.223 3.691 3.673 3.691 3.583 3.745 42,716,752 3.6817 4.06%
2003-10-24 0 9.850 9.850 9.900 9.550 10.15 21,547,989 213,536,593 9.9098 3.547 3.547 3.565 3.439 3.655 59,832,300 3.5689 0.51%
2003-10-23 0 9.800 9.800 9.850 9.750 10.40 15,698,800 157,432,815 10.028 3.529 3.529 3.547 3.511 3.745 43,590,857 3.6116 -7.11%
2003-10-22 0 10.55 10.50 10.55 10.40 10.60 7,625,000 80,213,677 10.520 3.799 3.781 3.799 3.745 3.817 21,172,337 3.7886 1.44%
2003-10-21 0 10.40 10.40 10.45 10.30 10.65 10,489,325 110,091,479 10.496 3.745 3.745 3.763 3.709 3.835 29,125,708 3.7799 -2.35%
2003-10-20 0 10.65 10.60 10.65 10.20 10.65 14,667,000 154,722,720 10.549 3.835 3.817 3.835 3.673 3.835 40,725,858 3.7991 3.90%
2003-10-17 0 10.25 10.25 10.30 10.15 10.45 15,332,607 157,365,406 10.263 3.691 3.691 3.709 3.655 3.763 42,574,049 3.6963 -1.91%
2003-10-16 0 10.45 10.40 10.45 10.15 10.55 21,065,600 217,810,513 10.340 3.763 3.745 3.763 3.655 3.799 58,492,851 3.7237 2.45%
2003-10-15 0 10.20 10.15 10.20 9.900 10.30 19,861,825 200,018,832 10.071 3.673 3.655 3.673 3.565 3.709 55,150,329 3.6268 3.03%
2003-10-14 0 9.900 9.850 9.900 9.650 10.05 22,671,364 223,859,642 9.8741 3.565 3.547 3.565 3.475 3.619 62,951,575 3.5561 4.21%
2003-10-13 0 9.500 9.500 9.550 9.400 9.700 8,428,000 80,690,700 9.5741 3.421 3.421 3.439 3.385 3.493 23,402,027 3.4480 -1.04%
2003-10-10 0 9.600 9.550 9.650 9.500 9.950 6,833,000 66,838,050 9.7817 3.457 3.439 3.475 3.421 3.583 18,973,191 3.5228 -2.04%
2003-10-09 0 9.800 9.700 9.800 9.550 9.850 10,540,230 102,416,346 9.7167 3.529 3.493 3.529 3.439 3.547 29,267,056 3.4994 0.51%
2003-10-08 0 9.750 9.750 9.800 9.600 9.950 40,749,360 400,469,656 9.8276 3.511 3.511 3.529 3.457 3.583 113,148,746 3.5393 3.72%
2003-10-07 0 9.400 9.400 9.450 9.050 9.450 22,401,501 208,181,768 9.2932 3.385 3.385 3.403 3.259 3.403 62,202,247 3.3469 3.87%
2003-10-06 0 9.050 9.050 9.100 8.800 9.150 17,198,000 154,047,200 8.9573 3.259 3.259 3.277 3.169 3.295 47,753,686 3.2259 3.43%
2003-10-03 0 8.750 8.700 8.750 8.650 8.950 12,120,000 106,331,348 8.7732 3.151 3.133 3.151 3.115 3.223 33,653,603 3.1596 -0.57%
2003-10-02 0 8.800 8.750 8.800 8.650 9.000 9,687,000 85,159,278 8.7911 3.169 3.151 3.169 3.115 3.241 26,897,892 3.1660 0.34%
2003-09-30 0 8.900 8.850 8.900 8.850 9.050 6,303,460 56,132,929 8.9051 3.158 3.141 3.158 3.141 3.212 17,762,266 3.1602 -0.56%
2003-09-29 0 8.950 8.950 9.050 8.900 9.150 8,136,000 73,051,370 8.9788 3.176 3.176 3.212 3.158 3.247 22,926,107 3.1864 -0.56%
2003-09-26 0 9.000 8.950 9.000 8.850 9.150 7,193,000 65,006,842 9.0375 3.194 3.176 3.194 3.141 3.247 20,268,865 3.2072 -2.17%
2003-09-25 0 9.200 9.150 9.200 9.050 9.450 11,103,816 102,527,946 9.2336 3.265 3.247 3.265 3.212 3.354 31,288,996 3.2768 -0.54%
2003-09-24 0 9.250 9.200 9.250 8.800 9.300 12,212,655 110,890,363 9.0800 3.283 3.265 3.283 3.123 3.300 34,413,548 3.2223 4.52%
2003-09-23 0 8.850 8.850 8.900 8.550 8.850 4,116,000 35,885,700 8.7186 3.141 3.141 3.158 3.034 3.141 11,598,311 3.0940 2.31%
2003-09-22 0 8.650 8.600 8.650 8.550 8.750 6,330,309 54,710,048 8.6426 3.070 3.052 3.070 3.034 3.105 17,837,923 3.0671 0.00%
2003-09-19 0 8.650 8.600 8.650 8.550 9.100 17,878,000 156,255,300 8.7401 3.070 3.052 3.070 3.034 3.229 50,377,696 3.1017 -3.35%
2003-09-18 0 8.950 8.900 8.950 8.800 9.200 7,522,272 67,336,080 8.9516 3.176 3.158 3.176 3.123 3.265 21,196,707 3.1767 -2.19%
2003-09-17 0 9.150 9.150 9.200 9.050 9.400 8,905,700 82,302,565 9.2416 3.247 3.247 3.265 3.212 3.336 25,095,013 3.2796 -1.08%
2003-09-16 0 9.250 9.200 9.250 8.800 9.250 9,380,047 85,469,155 9.1118 3.283 3.265 3.283 3.123 3.283 26,431,656 3.2336 3.35%
2003-09-15 0 8.950 8.950 9.000 8.850 9.050 7,538,000 67,478,536 8.9518 3.176 3.176 3.194 3.141 3.212 21,241,026 3.1768 -0.56%
2003-09-11 0 9.000 8.950 9.000 8.750 9.000 8,890,000 79,263,724 8.9161 3.194 3.176 3.194 3.105 3.194 25,050,773 3.1641 2.27%
2003-09-10 0 8.800 8.750 8.800 8.700 9.250 15,679,640 139,238,180 8.8802 3.123 3.105 3.123 3.087 3.283 44,183,026 3.1514 -4.86%
2003-09-09 0 9.250 9.250 9.300 9.200 9.500 10,645,000 99,761,468 9.3717 3.283 3.283 3.300 3.265 3.371 29,996,117 3.3258 -0.54%
2003-09-08 0 9.300 9.300 9.350 9.200 9.500 7,819,000 72,721,754 9.3006 3.300 3.300 3.318 3.265 3.371 22,032,845 3.3006 -1.59%
2003-09-05 0 9.450 9.400 9.450 9.400 9.650 4,834,000 45,973,878 9.5105 3.354 3.336 3.354 3.336 3.425 13,621,534 3.3751 -2.07%
2003-09-04 0 9.650 9.650 9.700 9.400 9.800 11,249,908 108,585,204 9.6521 3.425 3.425 3.442 3.336 3.478 31,700,662 3.4253 0.52%
2003-09-03 0 9.600 9.550 9.600 9.400 9.750 14,854,000 142,361,900 9.5841 3.407 3.389 3.407 3.336 3.460 41,856,488 3.4012 2.67%
2003-09-02 0 9.350 9.350 9.400 9.250 9.700 9,641,000 90,646,720 9.4022 3.318 3.318 3.336 3.283 3.442 27,166,985 3.3366 -3.11%
2003-09-01 0 9.650 9.600 9.650 8.800 9.800 25,880,117 238,369,236 9.2105 3.425 3.407 3.425 3.123 3.478 72,926,539 3.2686 10.92%
2003-08-29 0 8.700 8.700 8.750 8.300 8.800 20,924,000 179,144,100 8.5617 3.087 3.087 3.105 2.945 3.123 58,960,896 3.0384 2.96%
2003-08-28 0 8.450 8.400 8.450 8.350 9.000 17,439,652 150,745,861 8.6439 2.999 2.981 2.999 2.963 3.194 49,142,493 3.0675 -2.87%
2003-08-27 0 8.700 8.650 8.700 8.500 8.800 17,231,135 149,558,491 8.6795 3.087 3.070 3.087 3.016 3.123 48,554,921 3.0802 3.57%
2003-08-26 0 8.400 8.350 8.400 8.300 8.450 11,222,000 94,002,900 8.3767 2.981 2.963 2.981 2.945 2.999 31,622,022 2.9727 -1.18%
2003-08-25 0 8.500 8.450 8.550 8.300 8.800 12,520,011 106,883,181 8.5370 3.016 2.999 3.034 2.945 3.123 35,279,634 3.0296 1.19%
2003-08-22 0 8.400 8.400 8.450 8.300 8.500 5,373,000 45,062,998 8.3869 2.981 2.981 2.999 2.945 3.016 15,140,360 2.9763 0.60%
2003-08-21 0 8.350 8.300 8.350 8.200 8.450 12,310,000 102,722,008 8.3446 2.963 2.945 2.963 2.910 2.999 34,687,853 2.9613 0.60%
2003-08-20 0 8.300 8.250 8.300 8.150 8.550 8,292,377 69,032,620 8.3248 2.945 2.928 2.945 2.892 3.034 23,366,755 2.9543 0.00%
2003-08-19 0 8.300 8.300 8.350 8.250 8.800 10,310,720 86,741,224 8.4127 2.945 2.945 2.963 2.928 3.123 29,054,162 2.9855 -5.14%
2003-08-18 0 8.750 8.800 8.850 8.000 8.800 21,533,803 181,099,534 8.4100 3.105 3.123 3.141 2.839 3.123 60,679,236 2.9845 9.38%
2003-08-15 0 8.000 7.950 8.000 7.900 8.050 5,684,000 45,372,104 7.9824 2.839 2.821 2.839 2.804 2.857 16,016,715 2.8328 0.00%
2003-08-14 0 8.000 7.850 8.000 7.850 8.300 24,105,236 194,782,538 8.0805 2.839 2.786 2.839 2.786 2.945 67,925,173 2.8676 2.56%
2003-08-13 0 7.800 7.800 7.850 7.800 8.200 9,516,672 75,140,508 7.8957 2.768 2.768 2.786 2.768 2.910 26,816,647 2.8020 -3.11%
2003-08-12 0 8.050 8.000 8.050 7.750 8.050 9,828,755 77,864,827 7.9221 2.857 2.839 2.857 2.750 2.857 27,696,053 2.8114 3.21%
2003-08-11 0 7.800 7.800 7.850 7.300 7.900 13,728,000 104,946,300 7.6447 2.768 2.768 2.786 2.591 2.804 38,683,578 2.7129 6.85%
2003-08-08 0 7.300 7.200 7.300 7.150 7.300 3,190,847 23,018,475 7.2139 2.591 2.555 2.591 2.537 2.591 8,991,359 2.5601 0.69%
2003-08-07 0 7.250 7.200 7.300 7.200 7.250 4,223,000 30,554,518 7.2353 2.573 2.555 2.591 2.555 2.573 11,899,822 2.5676 -0.68%
2003-08-06 0 7.300 7.250 7.300 7.100 7.350 8,650,000 62,913,700 7.2733 2.591 2.573 2.591 2.520 2.608 24,374,486 2.5811 0.69%
2003-08-05 0 7.250 7.200 7.250 7.200 7.300 3,823,500 27,726,950 7.2517 2.573 2.555 2.573 2.555 2.591 10,774,087 2.5735 -0.68%
2003-08-04 0 7.300 7.250 7.300 7.150 7.300 8,501,349 61,503,227 7.2345 2.591 2.573 2.591 2.537 2.591 23,955,609 2.5674 0.69%
2003-08-01 0 7.250 7.200 7.250 7.150 7.350 11,096,642 80,326,294 7.2388 2.573 2.555 2.573 2.537 2.608 31,268,780 2.5689 0.69%
2003-07-31 0 7.200 7.100 7.150 6.900 7.200 10,002,894 70,621,925 7.0601 2.555 2.520 2.537 2.449 2.555 28,186,752 2.5055 5.11%
2003-07-30 0 6.850 6.850 6.900 6.850 7.000 6,031,305 41,792,345 6.9292 2.431 2.431 2.449 2.431 2.484 16,995,371 2.4590 -1.44%
2003-07-29 0 6.950 6.950 7.000 6.900 7.000 5,363,324 37,341,132 6.9623 2.466 2.466 2.484 2.449 2.484 15,113,095 2.4708 -0.71%
2003-07-28 0 7.000 6.950 7.000 6.850 7.000 5,738,236 39,814,169 6.9384 2.484 2.466 2.484 2.431 2.484 16,169,544 2.4623 2.19%
2003-07-25 0 6.850 6.800 6.850 6.750 6.850 2,522,664 17,191,530 6.8148 2.431 2.413 2.431 2.395 2.431 7,108,513 2.4184 0.00%
2003-07-24 0 6.850 6.800 6.850 6.700 6.850 3,221,744 21,834,136 6.7771 2.431 2.413 2.431 2.378 2.431 9,078,423 2.4051 0.00%
2003-07-23 0 6.850 6.800 6.850 6.750 6.900 3,791,000 25,844,642 6.8174 2.431 2.413 2.431 2.395 2.449 10,682,506 2.4193 -0.72%
2003-07-22 0 6.900 6.850 6.900 6.800 6.900 4,291,153 29,585,026 6.8944 2.449 2.431 2.449 2.413 2.449 12,091,867 2.4467 0.00%
2003-07-21 0 6.900 6.900 6.950 6.900 7.050 1,154,360 8,050,948 6.9744 2.449 2.449 2.466 2.449 2.502 3,252,825 2.4751 -0.72%
2003-07-18 0 6.950 6.900 7.000 6.850 6.950 5,152,000 35,505,700 6.8916 2.466 2.449 2.484 2.431 2.466 14,517,613 2.4457 0.00%
2003-07-17 0 6.950 6.900 6.950 6.850 7.100 4,742,472 32,994,510 6.9572 2.466 2.449 2.466 2.431 2.520 13,363,621 2.4690 -2.80%
2003-07-16 0 7.150 7.100 7.150 6.950 7.200 5,965,708 42,470,126 7.1190 2.537 2.520 2.537 2.466 2.555 16,810,528 2.5264 2.88%
2003-07-15 0 6.950 6.900 6.950 6.900 7.100 5,095,224 35,505,984 6.9685 2.466 2.449 2.466 2.449 2.520 14,357,626 2.4730 -0.71%
2003-07-14 0 7.000 6.850 6.900 6.900 7.200 6,568,360 46,600,814 7.0947 2.484 2.431 2.449 2.449 2.555 18,508,717 2.5178 -1.41%
2003-07-11 0 7.100 7.050 7.150 6.850 7.150 5,746,000 40,530,544 7.0537 2.520 2.502 2.537 2.431 2.537 16,191,422 2.5032 2.90%
2003-07-10 0 6.900 6.850 6.900 6.900 7.200 9,683,000 67,870,007 7.0092 2.449 2.431 2.449 2.449 2.555 27,285,335 2.4874 -2.13%
2003-07-09 0 7.050 7.000 7.050 7.000 7.150 4,620,000 32,690,340 7.0758 2.502 2.484 2.502 2.484 2.537 13,018,512 2.5111 -0.70%
2003-07-08 0 7.100 7.100 7.150 7.050 7.200 4,397,000 31,397,550 7.1407 2.520 2.520 2.537 2.502 2.555 12,390,129 2.5341 -1.39%
2003-07-07 0 7.200 7.150 7.200 7.100 7.200 4,148,555 29,770,868 7.1762 2.555 2.537 2.555 2.520 2.555 11,690,046 2.5467 0.00%
2003-07-04 0 7.200 7.150 7.200 7.050 7.200 2,512,000 17,918,620 7.1332 2.555 2.537 2.555 2.502 2.555 7,078,464 2.5314 0.70%
2003-07-03 0 7.150 7.100 7.150 7.050 7.200 3,624,948 25,736,327 7.0998 2.537 2.520 2.537 2.502 2.555 10,214,595 2.5196 0.00%
2003-07-02 0 7.150 7.150 7.200 7.000 7.200 3,848,000 27,386,400 7.1170 2.537 2.537 2.555 2.484 2.555 10,843,124 2.5257 2.88%
2003-06-30 0 6.950 6.900 7.050 6.900 7.150 3,150,000 22,179,600 7.0411 2.466 2.449 2.502 2.449 2.537 8,876,258 2.4988 -1.42%
2003-06-27 0 7.050 7.050 7.100 7.000 7.150 2,102,000 14,858,100 7.0686 2.502 2.502 2.520 2.484 2.537 5,923,141 2.5085 -0.70%
2003-06-26 0 7.100 7.050 7.150 6.900 7.150 4,416,000 31,115,536 7.0461 2.520 2.502 2.537 2.449 2.537 12,443,668 2.5005 0.00%
2003-06-25 0 7.100 7.050 7.100 6.950 7.150 5,386,000 37,983,106 7.0522 2.520 2.502 2.520 2.466 2.537 15,176,992 2.5027 2.16%
2003-06-24 0 6.950 6.900 7.000 6.750 7.000 4,823,000 32,896,420 6.8207 2.466 2.449 2.484 2.395 2.484 13,590,537 2.4205 1.46%
2003-06-23 0 6.850 6.800 6.850 6.750 7.100 6,078,000 42,077,800 6.9230 2.431 2.413 2.431 2.395 2.520 17,126,951 2.4568 -2.14%
2003-06-20 0 7.000 6.950 7.000 6.950 7.150 4,260,000 29,978,600 7.0372 2.484 2.466 2.484 2.466 2.537 12,004,082 2.4974 -2.10%
2003-06-19 0 7.150 7.150 7.200 7.000 7.150 21,375,350 149,888,648 7.0122 2.537 2.537 2.555 2.484 2.537 60,232,737 2.4885 1.42%
2003-06-18 0 7.050 7.000 7.050 7.000 7.250 2,702,000 19,125,100 7.0781 2.502 2.484 2.502 2.484 2.573 7,613,857 2.5119 -3.42%
2003-06-17 0 7.300 7.200 7.300 7.150 7.350 7,446,000 53,936,990 7.2438 2.591 2.555 2.591 2.537 2.608 20,981,783 2.5707 1.39%
2003-06-16 0 7.200 7.200 7.250 7.150 7.350 6,318,123 45,914,373 7.2671 2.555 2.555 2.573 2.537 2.608 17,803,584 2.5789 0.00%
2003-06-13 0 7.200 7.150 7.200 6.850 7.250 13,910,000 98,822,408 7.1044 2.555 2.537 2.555 2.431 2.573 39,196,428 2.5212 4.35%
2003-06-12 0 6.900 6.850 6.900 6.700 6.950 12,941,000 88,873,948 6.8676 2.449 2.431 2.449 2.378 2.466 36,465,922 2.4372 4.55%
2003-06-11 0 6.600 6.550 6.600 6.550 6.700 13,106,361 86,894,438 6.6299 2.342 2.324 2.342 2.324 2.378 36,931,886 2.3528 0.76%
2003-06-10 0 6.550 6.500 6.600 6.450 6.600 9,592,000 62,963,728 6.5642 2.324 2.307 2.342 2.289 2.342 27,028,910 2.3295 -2.24%
2003-06-09 0 6.700 6.650 6.700 6.650 6.850 6,659,000 44,701,480 6.7129 2.378 2.360 2.378 2.360 2.431 18,764,128 2.3823 -1.47%
2003-06-06 0 6.800 6.800 6.850 6.750 6.850 5,986,000 40,811,280 6.8178 2.413 2.413 2.431 2.395 2.431 16,867,708 2.4195 -1.45%
2003-06-05 0 6.900 6.850 6.950 6.850 7.000 10,092,000 69,710,500 6.9075 2.449 2.431 2.466 2.431 2.484 28,437,840 2.4513 0.73%
2003-06-03 0 6.850 6.800 6.850 6.750 6.900 7,094,000 48,297,900 6.8083 2.431 2.413 2.431 2.395 2.449 19,989,897 2.4161 1.48%
2003-06-02 0 6.750 6.750 6.800 6.700 6.850 5,988,000 40,499,400 6.7634 2.395 2.395 2.413 2.378 2.431 16,873,344 2.4002 2.27%
2003-05-30 0 6.600 6.500 6.650 6.400 6.650 4,017,000 26,290,400 6.5448 2.342 2.307 2.360 2.271 2.360 11,319,342 2.3226 3.12%
2003-05-29 0 6.400 6.400 6.450 6.400 6.650 4,578,000 29,635,900 6.4735 2.271 2.271 2.289 2.271 2.360 12,900,162 2.2973 -3.76%
2003-05-28 0 6.800 6.750 6.800 6.650 6.850 6,851,000 46,320,350 6.7611 2.360 2.343 2.360 2.308 2.377 19,740,611 2.3464 0.74%
2003-05-27 0 6.750 6.750 6.800 6.750 6.850 4,950,000 33,623,790 6.7927 2.343 2.343 2.360 2.343 2.377 14,263,031 2.3574 -2.17%
2003-05-26 0 6.900 6.850 6.900 6.600 6.900 9,854,000 66,639,500 6.7627 2.395 2.377 2.395 2.291 2.395 28,393,517 2.3470 3.76%
2003-05-23 0 6.650 6.600 6.650 6.550 6.650 5,240,000 34,499,860 6.5839 2.308 2.291 2.308 2.273 2.308 15,098,643 2.2850 0.76%
2003-05-22 0 6.600 6.600 6.650 6.350 6.650 8,666,000 56,754,300 6.5491 2.291 2.291 2.308 2.204 2.308 24,970,390 2.2729 3.12%
2003-05-21 0 6.400 6.400 6.450 6.250 6.450 2,857,000 18,175,300 6.3617 2.221 2.221 2.238 2.169 2.238 8,232,218 2.2078 1.59%
2003-05-20 0 6.300 6.300 6.350 6.250 6.350 998,000 6,293,100 6.3057 2.186 2.186 2.204 2.169 2.204 2,875,658 2.1884 0.80%
2003-05-19 0 6.250 6.250 6.300 6.250 6.400 1,633,000 10,298,800 6.3067 2.169 2.169 2.186 2.169 2.221 4,705,360 2.1887 -2.34%
2003-05-16 0 6.400 6.350 6.400 6.350 6.450 4,645,000 29,713,200 6.3968 2.221 2.204 2.221 2.204 2.238 13,384,198 2.2200 -0.78%
2003-05-15 0 6.450 6.400 6.450 6.300 6.450 7,832,000 50,298,956 6.4222 2.238 2.221 2.238 2.186 2.238 22,567,285 2.2288 0.78%
2003-05-14 0 6.400 6.350 6.400 6.250 6.450 7,859,800 49,883,380 6.3466 2.221 2.204 2.221 2.169 2.238 22,647,388 2.2026 1.59%
2003-05-13 0 6.300 6.250 6.300 6.100 6.300 8,938,000 55,441,400 6.2029 2.186 2.169 2.186 2.117 2.186 25,754,136 2.1527 4.13%
2003-05-12 0 6.050 6.050 6.100 6.050 6.150 3,234,000 19,738,100 6.1033 2.100 2.100 2.117 2.100 2.134 9,318,514 2.1182 0.00%
2003-05-09 0 6.050 6.000 6.050 5.950 6.100 3,387,000 20,414,470 6.0273 2.100 2.082 2.100 2.065 2.117 9,759,371 2.0918 -1.63%
2003-05-07 0 6.150 6.100 6.150 6.050 6.150 1,593,027 9,706,213 6.0929 2.134 2.117 2.134 2.100 2.134 4,590,181 2.1146 0.00%
2003-05-06 0 6.150 6.150 6.200 6.100 6.200 3,620,000 22,245,388 6.1451 2.134 2.134 2.152 2.117 2.152 10,430,742 2.1327 0.00%
2003-05-05 0 6.150 6.100 6.150 6.100 6.150 2,570,000 15,699,562 6.1088 2.134 2.117 2.134 2.117 2.134 7,405,251 2.1201 2.50%
2003-05-02 0 6.000 6.000 6.100 6.000 6.200 2,088,000 12,702,476 6.0836 2.082 2.082 2.117 2.082 2.152 6,016,406 2.1113 -2.44%
2003-04-30 0 6.150 6.100 6.150 6.050 6.200 7,744,000 47,523,000 6.1368 2.134 2.117 2.134 2.100 2.152 22,313,720 2.1298 1.65%
2003-04-29 0 6.050 6.050 6.100 5.850 6.100 6,576,000 39,773,700 6.0483 2.100 2.100 2.117 2.030 2.117 18,948,221 2.0991 5.22%
2003-04-28 0 5.750 5.750 5.850 5.750 5.900 2,522,000 14,562,080 5.7740 1.996 1.996 2.030 1.996 2.048 7,266,942 2.0039 -0.86%
2003-04-25 0 5.800 5.800 5.850 5.550 5.850 10,289,000 58,926,820 5.7272 2.013 2.013 2.030 1.926 2.030 29,646,935 1.9876 2.65%
2003-04-24 0 5.650 5.600 5.650 5.500 5.850 12,103,000 68,702,951 5.6765 1.961 1.943 1.961 1.909 2.030 34,873,832 1.9700 -4.24%
2003-04-23 0 5.900 5.850 5.900 5.800 6.100 12,034,000 70,826,450 5.8855 2.048 2.030 2.048 2.013 2.117 34,675,014 2.0426 -2.48%
2003-04-22 0 6.050 6.050 6.100 5.950 6.100 8,501,000 51,464,200 6.0539 2.100 2.100 2.117 2.065 2.117 24,494,955 2.1010 -0.82%
2003-04-17 0 6.100 6.050 6.100 5.950 6.150 7,981,250 48,441,538 6.0694 2.117 2.100 2.117 2.065 2.134 22,997,337 2.1064 0.83%
2003-04-16 0 6.050 6.050 6.100 6.000 6.100 2,942,000 17,785,700 6.0454 2.100 2.100 2.117 2.082 2.117 8,477,139 2.0981 0.00%
2003-04-15 0 6.050 6.000 6.050 6.000 6.050 2,990,261 17,960,114 6.0062 2.100 2.082 2.100 2.082 2.100 8,616,199 2.0845 0.00%
2003-04-14 0 6.050 6.050 6.100 5.800 6.250 16,888,000 103,875,500 6.1508 2.100 2.100 2.117 2.013 2.169 48,661,428 2.1347 2.54%
2003-04-11 0 5.900 5.850 5.900 5.550 5.900 10,931,000 63,536,900 5.8125 2.048 2.030 2.048 1.926 2.048 31,496,807 2.0172 6.31%
2003-04-10 0 5.550 5.500 5.550 5.400 5.550 5,698,000 31,119,768 5.4615 1.926 1.909 1.926 1.874 1.926 16,418,334 1.8954 0.00%
2003-04-09 0 5.550 5.550 5.600 5.500 5.650 5,379,000 29,864,300 5.5520 1.926 1.926 1.943 1.909 1.961 15,499,161 1.9268 -1.77%
2003-04-08 0 5.650 5.600 5.650 5.600 5.750 2,434,000 13,861,400 5.6949 1.961 1.943 1.961 1.943 1.996 7,013,377 1.9764 -2.59%
2003-04-07 0 5.800 5.750 5.800 5.700 5.800 2,352,000 13,529,400 5.7523 2.013 1.996 2.013 1.978 2.013 6,777,101 1.9963 1.75%
2003-04-04 0 5.700 5.700 5.750 5.650 5.800 2,216,000 12,721,200 5.7406 1.978 1.978 1.996 1.961 2.013 6,385,228 1.9923 0.00%
2003-04-03 0 5.700 5.650 5.800 5.650 5.850 892,000 5,139,600 5.7619 1.978 1.961 2.013 1.961 2.030 2,570,227 1.9997 -0.87%
2003-04-02 0 5.750 5.700 5.750 5.650 5.750 2,618,000 14,934,350 5.7045 1.996 1.978 1.996 1.961 1.996 7,543,559 1.9797 0.88%
2003-04-01 0 5.700 5.650 5.750 5.650 5.800 3,416,014 19,523,776 5.7154 1.978 1.961 1.996 1.961 2.013 9,842,973 1.9835 -1.72%
2003-03-31 0 5.800 5.750 5.800 5.750 6.000 6,464,000 37,653,200 5.8251 2.013 1.996 2.013 1.996 2.082 18,625,502 2.0216 -4.13%
2003-03-28 0 6.050 6.050 6.100 5.850 6.050 1,928,000 11,517,600 5.9739 2.100 2.100 2.117 2.030 2.100 5,555,379 2.0732 4.31%
2003-03-27 0 5.800 5.800 5.850 5.800 5.900 1,202,000 7,053,100 5.8678 2.013 2.013 2.030 2.013 2.048 3,463,467 2.0364 -1.69%
2003-03-26 0 5.900 5.850 5.900 5.850 5.900 642,000 3,784,400 5.8947 2.048 2.030 2.048 2.030 2.048 1,849,872 2.0458 0.85%
2003-03-25 0 5.850 5.800 5.900 5.750 5.900 480,000 2,807,300 5.8485 2.030 2.013 2.048 1.996 2.048 1,383,082 2.0297 0.86%
2003-03-24 0 5.800 5.750 5.800 5.750 6.000 4,055,000 23,790,450 5.8669 2.013 1.996 2.013 1.996 2.082 11,684,160 2.0361 -2.52%
2003-03-21 0 5.950 5.950 6.000 5.850 6.000 2,738,000 16,224,525 5.9257 2.065 2.065 2.082 2.030 2.082 7,889,329 2.0565 0.85%
2003-03-20 0 5.900 5.850 5.900 5.750 5.900 2,556,000 14,908,096 5.8326 2.048 2.030 2.048 1.996 2.048 7,364,911 2.0242 0.85%
2003-03-19 0 5.850 5.800 5.850 5.750 5.900 3,164,000 18,404,600 5.8169 2.030 2.013 2.030 1.996 2.048 9,116,814 2.0188 -1.68%
2003-03-18 0 5.950 5.900 5.950 5.850 5.950 1,641,000 9,717,066 5.9214 2.065 2.048 2.065 2.030 2.065 4,728,411 2.0550 1.71%
2003-03-17 0 5.850 5.750 5.850 5.700 5.900 1,848,000 10,671,300 5.7745 2.030 1.996 2.030 1.978 2.048 5,324,865 2.0041 -0.85%
2003-03-14 0 5.900 5.900 5.950 5.750 6.000 1,732,000 10,282,700 5.9369 2.048 2.048 2.065 1.996 2.082 4,990,620 2.0604 0.00%
2003-03-13 0 5.900 5.850 5.900 5.800 5.900 1,446,000 8,488,652 5.8704 2.048 2.030 2.048 2.013 2.048 4,166,534 2.0373 0.00%
2003-03-12 0 5.900 5.850 5.900 5.650 5.950 5,670,600 33,119,140 5.8405 2.048 2.030 2.048 1.961 2.065 16,339,383 2.0270 4.42%
2003-03-11 0 5.650 5.650 5.700 5.550 5.700 2,071,710 11,601,249 5.5998 1.961 1.961 1.978 1.926 1.978 5,969,468 1.9434 0.00%
2003-03-10 0 5.650 5.650 5.700 5.600 5.700 1,088,710 6,153,220 5.6518 1.961 1.961 1.978 1.943 1.978 3,137,031 1.9615 -0.88%
2003-03-07 0 5.700 5.600 5.700 5.500 5.750 5,790,855 32,395,232 5.5942 1.978 1.943 1.978 1.909 1.996 16,685,888 1.9415 0.88%
2003-03-06 0 5.650 5.650 5.700 5.650 5.950 4,248,000 24,592,746 5.7893 1.961 1.961 1.978 1.961 2.065 12,240,274 2.0092 -5.04%
2003-03-05 0 5.950 5.950 6.000 5.950 6.050 2,238,363 13,418,824 5.9949 2.065 2.065 2.082 2.065 2.100 6,449,665 2.0805 -0.83%
2003-03-04 0 6.000 6.000 6.050 6.000 6.100 2,750,688 16,511,790 6.0028 2.082 2.082 2.100 2.082 2.117 7,925,889 2.0833 -0.83%
2003-03-03 0 6.050 6.050 6.100 6.050 6.100 1,179,500 7,165,325 6.0749 2.100 2.100 2.117 2.100 2.117 3,398,635 2.1083 0.00%
2003-02-28 0 6.050 6.050 6.100 6.000 6.150 1,826,000 11,099,150 6.0784 2.100 2.100 2.117 2.082 2.134 5,261,474 2.1095 0.00%
2003-02-27 0 6.050 6.050 6.100 6.050 6.150 1,296,000 7,927,400 6.1168 2.100 2.100 2.117 2.100 2.134 3,734,321 2.1228 -1.63%
2003-02-26 0 6.150 6.050 6.150 6.050 6.200 942,000 5,765,000 6.1200 2.134 2.100 2.134 2.100 2.152 2,714,298 2.1239 -0.81%
2003-02-25 0 6.200 6.150 6.200 6.000 6.200 3,799,725 23,207,178 6.1076 2.152 2.134 2.152 2.082 2.152 10,948,605 2.1196 0.81%
2003-02-24 0 6.150 6.100 6.150 6.100 6.150 396,000 2,430,800 6.1384 2.134 2.117 2.134 2.117 2.134 1,141,042 2.1303 0.00%
2003-02-21 0 6.150 6.150 6.200 6.150 6.250 2,857,054 17,670,257 6.1848 2.134 2.134 2.152 2.134 2.169 8,232,374 2.1464 -0.81%
2003-02-20 0 6.200 6.200 6.250 6.200 6.300 4,294,000 26,848,638 6.2526 2.152 2.152 2.169 2.152 2.186 12,372,819 2.1700 -2.36%
2003-02-19 0 6.350 6.300 6.350 6.200 6.350 8,020,000 50,438,600 6.2891 2.204 2.186 2.204 2.152 2.204 23,108,992 2.1826 2.42%
2003-02-18 0 6.200 6.200 6.250 6.100 6.250 2,674,000 16,533,400 6.1830 2.152 2.152 2.169 2.117 2.169 7,704,918 2.1458 0.00%
2003-02-17 0 6.200 6.200 6.250 6.100 6.200 2,317,000 14,307,100 6.1748 2.152 2.152 2.169 2.117 2.152 6,676,251 2.1430 1.64%
2003-02-14 0 6.100 6.000 6.100 6.000 6.100 2,587,089 15,763,066 6.0930 2.117 2.082 2.117 2.082 2.117 7,454,491 2.1146 0.00%
2003-02-13 0 6.100 6.050 6.100 6.000 6.150 3,568,000 21,640,600 6.0652 2.117 2.100 2.117 2.082 2.134 10,280,908 2.1049 0.00%
2003-02-12 0 6.100 6.100 6.200 6.100 6.200 2,082,000 12,882,828 6.1877 2.117 2.117 2.152 2.117 2.152 5,999,117 2.1475 -1.61%
2003-02-11 0 6.200 6.150 6.200 6.150 6.200 1,336,000 8,245,800 6.1720 2.152 2.134 2.152 2.134 2.152 3,849,578 2.1420 0.00%
2003-02-10 0 6.200 6.150 6.200 6.100 6.200 1,940,000 11,881,500 6.1245 2.152 2.134 2.152 2.117 2.152 5,589,956 2.1255 -0.80%
2003-02-07 0 6.250 6.200 6.250 6.150 6.300 12,164,000 75,649,000 6.2191 2.169 2.152 2.169 2.134 2.186 35,049,598 2.1583 0.81%
2003-02-06 0 6.200 6.150 6.200 6.100 6.200 13,040,000 80,020,400 6.1365 2.152 2.134 2.152 2.117 2.152 37,573,723 2.1297 1.64%
2003-02-05 0 6.100 6.050 6.100 5.900 6.100 6,702,000 40,381,000 6.0252 2.117 2.100 2.117 2.048 2.117 19,311,280 2.0911 2.52%
2003-02-04 0 5.950 5.900 5.950 5.850 5.950 5,427,000 32,093,072 5.9136 2.065 2.048 2.065 2.030 2.065 15,637,469 2.0523 0.00%
2003-01-30 0 5.950 5.900 5.950 5.900 5.950 2,444,000 14,484,200 5.9264 2.065 2.048 2.065 2.048 2.065 7,042,192 2.0568 -0.83%
2003-01-29 0 6.000 6.000 6.050 5.850 6.050 1,006,000 6,012,700 5.9768 2.082 2.082 2.100 2.030 2.100 2,898,709 2.0743 2.56%
2003-01-28 0 5.850 5.850 5.950 5.750 5.950 2,386,000 13,987,240 5.8622 2.030 2.030 2.065 1.996 2.065 6,875,069 2.0345 0.86%
2003-01-27 0 5.800 5.800 5.850 5.750 5.850 2,202,000 12,816,170 5.8202 2.013 2.013 2.030 1.996 2.030 6,344,888 2.0199 -0.85%
2003-01-24 0 5.850 5.850 5.900 5.850 5.950 1,593,000 9,335,550 5.8604 2.030 2.030 2.048 2.030 2.065 4,590,103 2.0338 -1.68%
2003-01-23 0 5.950 5.900 5.950 5.850 6.000 3,415,000 20,232,612 5.9246 2.065 2.048 2.065 2.030 2.082 9,840,051 2.0561 -0.83%
2003-01-22 0 6.000 6.000 6.050 5.900 6.050 4,761,000 28,681,684 6.0243 2.082 2.082 2.100 2.048 2.100 13,718,443 2.0907 -0.83%
2003-01-21 0 6.050 6.050 6.100 6.050 6.100 4,799,000 29,174,800 6.0793 2.100 2.100 2.117 2.100 2.117 13,827,937 2.1098 0.83%
2003-01-20 0 6.000 6.000 6.050 5.950 6.050 962,000 5,794,300 6.0232 2.082 2.082 2.100 2.065 2.100 2,771,926 2.0904 -1.64%
2003-01-17 0 6.100 6.050 6.100 6.050 6.100 3,224,000 19,627,550 6.0879 2.117 2.100 2.117 2.100 2.117 9,289,700 2.1128 0.00%
2003-01-16 0 6.100 6.050 6.100 6.050 6.150 7,350,000 44,889,476 6.1074 2.117 2.100 2.117 2.100 2.134 21,178,440 2.1196 0.00%
2003-01-15 0 6.100 6.050 6.100 5.900 6.100 3,134,000 18,833,700 6.0095 2.117 2.100 2.117 2.048 2.117 9,030,372 2.0856 3.39%
2003-01-14 0 5.900 5.850 5.900 5.900 6.100 3,228,000 19,330,500 5.9884 2.048 2.030 2.048 2.048 2.117 9,301,225 2.0783 -2.48%
2003-01-13 0 6.050 6.050 6.100 6.050 6.150 3,638,000 22,212,548 6.1057 2.100 2.100 2.117 2.100 2.134 10,482,608 2.1190 0.00%
2003-01-10 0 6.050 6.050 6.100 6.050 6.150 5,078,000 30,948,100 6.0945 2.100 2.100 2.117 2.100 2.134 14,631,853 2.1151 -0.82%
2003-01-09 0 6.100 6.050 6.100 5.950 6.100 7,502,000 45,302,825 6.0388 2.117 2.100 2.117 2.065 2.117 21,616,416 2.0958 1.67%
2003-01-08 0 6.000 5.950 6.050 5.700 6.050 8,708,000 51,830,500 5.9521 2.082 2.065 2.100 1.978 2.100 25,091,409 2.0657 4.35%
2003-01-07 0 5.750 5.700 5.750 5.600 5.750 3,132,000 17,749,300 5.6671 1.996 1.978 1.996 1.943 1.996 9,024,609 1.9668 2.68%
2003-01-06 0 5.600 5.550 5.600 5.550 5.650 857,000 4,780,550 5.5782 1.943 1.926 1.943 1.926 1.961 2,469,377 1.9359 0.00%
2003-01-03 0 5.600 5.600 5.650 5.500 5.650 1,146,000 6,406,400 5.5902 1.943 1.943 1.961 1.909 1.961 3,302,108 1.9401 2.75%
2003-01-02 0 5.450 5.450 5.500 5.450 5.500 173,000 943,700 5.4549 1.891 1.891 1.909 1.891 1.909 498,486 1.8931 0.00%
2002-12-31 0 5.450 5.450 5.500 5.450 5.500 966,000 5,287,500 5.4736 1.891 1.891 1.909 1.891 1.909 2,783,452 1.8996 -0.91%
2002-12-30 0 5.500 5.450 5.500 5.450 5.550 1,322,000 7,288,900 5.5135 1.909 1.891 1.909 1.891 1.926 3,809,238 1.9135 -2.65%
2002-12-27 0 5.650 5.650 5.700 5.650 5.650 532,000 3,005,800 5.6500 1.961 1.961 1.978 1.961 1.961 1,532,916 1.9608 0.89%
2002-12-24 0 5.600 5.600 5.650 5.550 5.650 362,000 2,027,600 5.6011 1.943 1.943 1.961 1.926 1.961 1,043,074 1.9439 -0.88%
2002-12-23 0 5.650 5.650 5.700 5.600 5.700 360,000 2,034,000 5.6500 1.961 1.961 1.978 1.943 1.978 1,037,311 1.9608 -0.88%
2002-12-20 0 5.700 5.650 5.700 5.600 5.700 1,275,000 7,209,046 5.6542 1.978 1.961 1.978 1.943 1.978 3,673,811 1.9623 0.88%
2002-12-19 0 5.650 5.650 5.700 5.550 5.650 1,469,000 8,200,900 5.5826 1.961 1.961 1.978 1.926 1.961 4,232,807 1.9375 1.80%
2002-12-18 0 5.550 5.550 5.600 5.550 5.650 1,540,000 8,657,700 5.6219 1.926 1.926 1.943 1.926 1.961 4,437,387 1.9511 -1.77%
2002-12-17 0 5.650 5.600 5.650 5.600 5.700 2,282,400 12,895,450 5.6500 1.961 1.943 1.961 1.943 1.978 6,576,554 1.9608 0.00%
2002-12-16 0 5.650 5.650 5.700 5.600 5.700 2,664,000 15,027,100 5.6408 1.961 1.961 1.978 1.943 1.978 7,676,104 1.9576 0.89%
2002-12-13 0 5.600 5.550 5.600 5.500 5.650 1,678,000 9,358,720 5.5773 1.943 1.926 1.943 1.909 1.961 4,835,024 1.9356 0.00%
2002-12-12 0 5.600 5.600 5.650 5.550 5.650 1,081,900 6,033,486 5.5768 1.943 1.943 1.961 1.926 1.961 3,117,409 1.9354 1.82%
2002-12-11 0 5.500 5.500 5.600 5.500 5.600 1,108,000 6,151,400 5.5518 1.909 1.909 1.943 1.909 1.943 3,192,614 1.9268 -1.79%
2002-12-10 0 5.600 5.550 5.600 5.550 5.600 967,000 5,403,960 5.5884 1.943 1.926 1.943 1.926 1.943 2,786,334 1.9395 -0.88%
2002-12-09 0 5.650 5.600 5.700 5.600 5.650 1,057,000 5,934,400 5.6144 1.961 1.943 1.978 1.943 1.961 3,045,661 1.9485 0.89%
2002-12-06 0 5.600 5.600 5.650 5.550 5.650 1,145,000 6,419,850 5.6069 1.943 1.943 1.961 1.926 1.961 3,299,226 1.9459 -0.88%
2002-12-05 0 5.650 5.650 5.700 5.650 5.700 2,102,500 11,911,895 5.6656 1.961 1.961 1.978 1.961 1.978 6,058,186 1.9662 -0.88%
2002-12-04 0 5.700 5.650 5.700 5.650 5.700 2,172,103 12,289,813 5.6580 1.978 1.961 1.978 1.961 1.978 6,258,742 1.9636 0.88%
2002-12-03 0 5.650 5.650 5.700 5.600 5.700 3,144,534 17,772,446 5.6519 1.961 1.961 1.978 1.943 1.978 9,060,725 1.9615 0.89%
2002-12-02 0 5.600 5.600 5.650 5.500 5.600 3,166,000 17,565,804 5.5483 1.943 1.943 1.961 1.909 1.943 9,122,577 1.9255 1.82%
2002-11-29 0 5.500 5.500 5.550 5.500 5.550 1,930,000 10,669,700 5.5283 1.909 1.909 1.926 1.909 1.926 5,561,141 1.9186 -0.90%
2002-11-28 0 5.550 5.550 5.600 5.550 5.700 1,122,000 6,345,380 5.6554 1.926 1.926 1.943 1.926 1.978 3,232,954 1.9627 -2.63%
2002-11-27 0 5.700 5.650 5.750 5.700 5.750 1,753,000 10,058,500 5.7379 1.978 1.961 1.996 1.978 1.996 5,051,130 1.9913 0.00%
2002-11-26 0 5.700 5.700 5.750 5.700 5.750 2,736,000 15,712,300 5.7428 1.978 1.978 1.996 1.978 1.996 7,883,566 1.9930 0.00%
2002-11-25 0 5.700 5.650 5.700 5.650 5.700 484,000 2,729,500 5.6395 1.978 1.961 1.978 1.961 1.978 1,394,607 1.9572 1.79%
2002-11-22 0 5.600 5.600 5.650 5.600 5.700 1,419,000 8,040,700 5.6665 1.943 1.943 1.961 1.943 1.978 4,088,736 1.9665 0.00%
2002-11-21 0 5.600 5.600 5.650 5.600 5.650 1,522,000 8,578,800 5.6365 1.943 1.943 1.961 1.943 1.961 4,385,522 1.9562 0.00%
2002-11-20 0 5.600 5.600 5.650 5.600 5.650 436,700 2,457,452 5.6273 1.943 1.943 1.961 1.943 1.961 1,258,316 1.9530 -0.88%
2002-11-19 0 5.650 5.600 5.650 5.600 5.650 1,134,000 6,374,000 5.6208 1.961 1.943 1.961 1.943 1.961 3,267,531 1.9507 0.89%
2002-11-18 0 5.600 5.500 5.600 5.550 5.600 1,394,000 7,755,900 5.5638 1.943 1.909 1.943 1.926 1.943 4,016,700 1.9309 1.82%
2002-11-15 0 5.500 5.500 5.600 5.500 5.600 1,208,000 6,707,720 5.5527 1.909 1.909 1.943 1.909 1.943 3,480,756 1.9271 -0.90%
2002-11-14 0 5.550 5.500 5.550 5.500 5.600 666,000 3,692,400 5.5441 1.926 1.909 1.926 1.909 1.943 1,919,026 1.9241 0.91%
2002-11-13 0 5.500 5.500 5.550 5.450 5.500 752,000 4,124,600 5.4848 1.909 1.909 1.926 1.891 1.909 2,166,828 1.9035 0.00%
2002-11-12 0 5.500 5.500 5.550 5.450 5.550 940,000 5,161,600 5.4911 1.909 1.909 1.926 1.891 1.926 2,708,535 1.9057 0.00%
2002-11-11 0 5.500 5.450 5.500 5.450 5.550 1,366,000 7,529,500 5.5121 1.909 1.891 1.909 1.891 1.926 3,936,020 1.9130 -1.79%
2002-11-08 0 5.600 5.550 5.600 5.450 5.600 2,708,000 15,124,100 5.5850 1.943 1.926 1.943 1.891 1.943 7,802,887 1.9383 2.75%
2002-11-07 0 5.450 5.450 5.500 5.350 5.500 968,000 5,304,700 5.4801 1.891 1.891 1.909 1.857 1.909 2,789,215 1.9019 -0.91%
2002-11-06 0 5.500 5.450 5.500 5.450 5.500 390,000 2,144,800 5.4995 1.909 1.891 1.909 1.891 1.909 1,123,754 1.9086 0.00%
2002-11-05 0 5.500 5.450 5.500 5.450 5.500 508,000 2,785,900 5.4841 1.909 1.891 1.909 1.891 1.909 1,463,762 1.9032 0.00%
2002-11-04 0 5.500 5.500 5.550 5.450 5.550 736,000 4,054,400 5.5087 1.909 1.909 1.926 1.891 1.926 2,120,725 1.9118 0.92%
2002-11-01 0 5.450 5.400 5.450 5.350 5.450 2,139,000 11,519,700 5.3856 1.891 1.874 1.891 1.857 1.891 6,163,358 1.8691 0.93%
2002-10-31 0 5.400 5.400 5.450 5.350 5.450 1,166,000 6,286,200 5.3913 1.874 1.874 1.891 1.857 1.891 3,359,736 1.8710 0.00%
2002-10-30 0 5.400 5.400 5.450 5.350 5.400 266,000 1,433,600 5.3895 1.874 1.874 1.891 1.857 1.874 766,458 1.8704 -0.92%
2002-10-29 0 5.450 5.400 5.450 5.400 5.500 2,857,000 15,501,340 5.4257 1.891 1.874 1.891 1.874 1.909 8,232,218 1.8830 -2.68%
2002-10-28 0 5.600 5.550 5.600 5.450 5.700 2,079,262 11,568,926 5.5640 1.943 1.926 1.943 1.891 1.978 5,991,228 1.9310 2.75%
2002-10-25 0 5.450 5.450 5.500 5.350 5.500 890,000 4,860,700 5.4615 1.891 1.891 1.909 1.857 1.909 2,564,464 1.8954 -0.91%
2002-10-24 0 5.500 5.500 5.550 5.450 5.650 2,219,000 12,351,450 5.5662 1.909 1.909 1.926 1.891 1.961 6,393,872 1.9318 -0.90%
2002-10-23 0 5.550 5.550 5.600 5.300 5.600 3,936,000 21,652,240 5.5011 1.926 1.926 1.943 1.839 1.943 11,341,271 1.9092 4.72%
2002-10-22 0 5.300 5.300 5.350 5.300 5.450 1,040,000 5,581,900 5.3672 1.839 1.839 1.857 1.839 1.891 2,996,677 1.8627 -1.85%
2002-10-21 0 5.400 5.350 5.400 5.350 5.450 1,151,550 6,206,538 5.3897 1.874 1.857 1.874 1.857 1.891 3,318,100 1.8705 -0.92%
2002-10-18 0 5.450 5.450 5.500 5.250 5.500 9,120,000 49,098,100 5.3836 1.891 1.891 1.909 1.822 1.909 26,278,554 1.8684 5.83%
2002-10-17 0 5.150 5.150 5.200 5.100 5.250 4,029,500 20,774,703 5.1557 1.787 1.787 1.805 1.770 1.822 11,610,684 1.7893 -0.96%
2002-10-16 0 5.200 5.150 5.200 5.100 5.250 3,360,000 17,410,500 5.1817 1.805 1.787 1.805 1.770 1.822 9,681,573 1.7983 1.96%
2002-10-15 0 5.100 5.100 5.150 4.950 5.150 2,430,500 12,322,850 5.0701 1.770 1.770 1.787 1.718 1.787 7,003,292 1.7596 3.03%
2002-10-11 0 4.950 4.925 4.950 4.800 4.950 1,340,000 6,524,550 4.8691 1.718 1.709 1.718 1.666 1.718 3,861,103 1.6898 2.59%
2002-10-10 0 4.825 4.825 4.875 4.825 4.900 3,292,000 15,957,600 4.8474 1.675 1.675 1.692 1.675 1.701 9,485,636 1.6823 -2.53%
2002-10-09 0 4.950 4.950 4.975 4.950 5.100 3,306,000 16,681,636 5.0459 1.718 1.718 1.727 1.718 1.770 9,525,976 1.7512 -2.94%
2002-10-08 0 5.100 5.100 5.200 5.050 5.200 3,144,504 16,073,270 5.1115 1.770 1.770 1.805 1.753 1.805 9,060,638 1.7740 0.00%
2002-10-07 0 5.100 5.100 5.150 5.050 5.150 3,127,500 15,936,525 5.0956 1.770 1.770 1.787 1.753 1.787 9,011,642 1.7684 -0.97%
2002-10-04 0 5.150 5.150 5.200 5.100 5.200 1,964,000 10,104,700 5.1450 1.787 1.787 1.805 1.770 1.805 5,659,110 1.7856 0.00%
2002-10-03 0 5.150 5.100 5.150 5.100 5.350 5,080,500 26,338,115 5.1842 1.787 1.770 1.787 1.770 1.857 14,639,057 1.7992 -3.38%
2002-10-02 0 5.400 5.350 5.400 5.350 5.600 3,156,500 17,057,924 5.4041 1.850 1.833 1.850 1.833 1.918 9,214,653 1.8512 -1.82%
2002-09-30 0 5.500 5.400 5.500 5.400 5.500 2,210,000 12,068,144 5.4607 1.884 1.850 1.884 1.850 1.884 6,451,571 1.8706 -0.90%
2002-09-27 0 5.550 5.500 5.550 5.400 5.550 2,410,000 13,204,844 5.4792 1.901 1.884 1.901 1.850 1.901 7,035,423 1.8769 2.78%
2002-09-26 0 5.400 5.350 5.400 5.300 5.450 2,148,000 11,456,040 5.3334 1.850 1.833 1.850 1.816 1.867 6,270,576 1.8270 2.86%
2002-09-25 0 5.250 5.250 5.300 5.250 5.350 4,518,852 23,791,988 5.2651 1.798 1.798 1.816 1.798 1.833 13,191,716 1.8036 -1.87%
2002-09-24 0 5.350 5.300 5.350 5.300 5.350 1,442,000 7,650,214 5.3053 1.833 1.816 1.833 1.816 1.833 4,209,577 1.8173 0.00%
2002-09-23 0 5.350 5.350 5.400 5.350 5.450 586,000 3,147,600 5.3713 1.833 1.833 1.850 1.833 1.867 1,710,688 1.8400 -0.93%
2002-09-20 0 5.400 5.400 5.450 5.300 5.450 2,188,262 11,774,365 5.3807 1.850 1.850 1.867 1.816 1.867 6,388,112 1.8432 0.00%
2002-09-19 0 5.400 5.400 5.450 5.400 5.500 1,735,700 9,408,580 5.4206 1.850 1.850 1.867 1.850 1.884 5,066,964 1.8568 -0.92%
2002-09-18 0 5.450 5.450 5.500 5.400 5.550 696,000 3,809,538 5.4735 1.867 1.867 1.884 1.850 1.901 2,031,807 1.8750 -2.68%
2002-09-17 0 5.600 5.500 5.600 5.450 5.600 872,200 4,825,780 5.5329 1.918 1.884 1.918 1.867 1.918 2,546,181 1.8953 3.70%
2002-09-16 0 5.400 5.400 5.450 5.400 5.450 722,000 3,906,600 5.4108 1.850 1.850 1.867 1.850 1.867 2,107,708 1.8535 0.00%
2002-09-13 0 5.400 5.400 5.500 5.400 5.550 1,033,000 5,677,440 5.4961 1.850 1.850 1.884 1.850 1.901 3,015,598 1.8827 -1.82%
2002-09-12 0 5.500 5.550 5.600 5.500 5.700 1,778,000 9,956,360 5.5998 1.884 1.901 1.918 1.884 1.953 5,190,449 1.9182 -1.79%
2002-09-11 0 5.600 5.550 5.600 5.550 5.600 426,000 2,378,900 5.5843 1.918 1.901 1.918 1.901 1.918 1,243,606 1.9129 0.90%
2002-09-10 0 5.550 5.500 5.600 5.500 5.600 1,059,500 5,879,650 5.5495 1.901 1.884 1.918 1.884 1.918 3,092,959 1.9010 0.91%
2002-09-09 0 5.500 5.500 5.550 5.450 5.550 642,300 3,536,884 5.5066 1.884 1.884 1.901 1.867 1.901 1,875,042 1.8863 -0.90%
2002-09-06 0 5.550 5.450 5.550 5.400 5.550 1,278,500 7,019,150 5.4901 1.901 1.867 1.901 1.850 1.901 3,732,277 1.8807 0.91%
2002-09-05 0 5.500 5.500 5.550 5.400 5.500 942,000 5,149,200 5.4662 1.884 1.884 1.901 1.850 1.884 2,749,946 1.8725 2.80%
2002-09-04 0 5.350 5.350 5.400 5.350 5.450 1,623,380 8,753,376 5.3921 1.833 1.833 1.850 1.833 1.867 4,739,073 1.8471 -0.93%
2002-09-03 0 5.400 5.400 5.500 5.400 5.550 1,714,000 9,375,300 5.4698 1.850 1.850 1.884 1.850 1.901 5,003,616 1.8737 0.00%
2002-09-02 0 5.400 5.400 5.500 5.400 5.500 838,000 4,562,300 5.4443 1.850 1.850 1.884 1.850 1.884 2,446,342 1.8649 -1.82%
2002-08-30 0 5.500 5.400 5.550 5.400 5.500 2,092,000 11,365,100 5.4326 1.884 1.850 1.901 1.850 1.884 6,107,098 1.8610 0.92%
2002-08-29 0 5.450 5.450 5.500 5.400 5.550 2,502,000 13,630,140 5.4477 1.867 1.867 1.884 1.850 1.901 7,303,995 1.8661 -2.68%
2002-08-28 0 5.600 5.500 5.600 5.550 5.600 708,000 3,943,800 5.5703 1.918 1.884 1.918 1.901 1.918 2,066,838 1.9081 0.00%
2002-08-27 0 5.600 5.550 5.600 5.550 5.750 439,000 2,463,600 5.6118 1.918 1.901 1.918 1.901 1.970 1,281,556 1.9224 -2.61%
2002-08-26 0 5.750 5.700 5.750 5.600 5.750 1,066,000 6,087,300 5.7104 1.970 1.953 1.970 1.918 1.970 3,111,934 1.9561 1.77%
2002-08-23 0 5.650 5.600 5.700 5.650 5.700 368,000 2,085,320 5.6666 1.935 1.918 1.953 1.935 1.953 1,074,289 1.9411 -0.88%
2002-08-22 0 5.700 5.650 5.700 5.650 5.800 935,000 5,315,300 5.6848 1.953 1.935 1.953 1.935 1.987 2,729,511 1.9473 0.00%
2002-08-21 0 5.700 5.650 5.700 5.550 5.700 942,400 5,322,530 5.6478 1.953 1.935 1.953 1.901 1.953 2,751,113 1.9347 0.88%
2002-08-20 0 5.650 5.600 5.650 5.550 5.650 2,104,000 11,805,700 5.6111 1.935 1.918 1.935 1.901 1.935 6,142,129 1.9221 3.67%
2002-08-19 0 5.450 5.450 5.500 5.400 5.500 310,400 1,693,580 5.4561 1.867 1.867 1.884 1.850 1.884 906,139 1.8690 0.93%
2002-08-16 0 5.400 5.350 5.400 5.350 5.450 1,468,000 7,903,500 5.3839 1.850 1.833 1.850 1.833 1.867 4,285,478 1.8443 0.00%
2002-08-15 0 5.400 5.400 5.450 5.350 5.450 1,901,000 10,219,050 5.3756 1.850 1.850 1.867 1.833 1.867 5,549,518 1.8414 1.89%
2002-08-14 0 5.300 5.300 5.350 5.300 5.400 2,902,500 15,465,473 5.3283 1.816 1.816 1.833 1.816 1.850 8,473,160 1.8252 -1.85%
2002-08-13 0 5.400 5.350 5.400 5.350 5.450 1,866,600 10,075,820 5.3980 1.850 1.833 1.850 1.833 1.867 5,449,096 1.8491 0.00%
2002-08-12 0 5.400 5.400 5.450 5.400 5.500 2,698,000 14,675,100 5.4393 1.850 1.850 1.867 1.850 1.884 7,876,171 1.8632 -3.57%
2002-08-09 0 5.600 5.500 5.600 5.500 5.600 1,128,000 6,296,700 5.5822 1.918 1.884 1.918 1.884 1.918 3,292,928 1.9122 1.82%
2002-08-08 0 5.500 5.450 5.500 5.500 5.600 1,069,000 5,941,070 5.5576 1.884 1.867 1.884 1.884 1.918 3,120,692 1.9038 0.92%
2002-08-07 0 5.450 5.450 5.550 5.450 5.650 1,630,000 9,044,800 5.5490 1.867 1.867 1.901 1.867 1.935 4,758,398 1.9008 -0.91%
2002-08-06 0 5.500 5.400 5.500 5.400 5.500 4,040,000 22,033,548 5.4538 1.884 1.850 1.884 1.850 1.884 11,793,821 1.8682 -0.90%
2002-08-05 0 5.550 5.500 5.550 5.450 5.600 1,250,000 6,896,480 5.5172 1.901 1.884 1.901 1.867 1.918 3,649,078 1.8899 0.00%
2002-08-02 0 5.550 5.550 5.650 5.450 5.600 2,108,000 11,744,424 5.5714 1.901 1.901 1.935 1.867 1.918 6,153,806 1.9085 -1.77%
2002-08-01 0 5.650 5.650 5.700 5.600 5.750 1,722,000 9,774,600 5.6763 1.935 1.935 1.953 1.918 1.970 5,026,970 1.9444 -0.88%
2002-07-31 0 5.700 5.700 5.750 5.600 5.750 1,242,000 7,109,100 5.7239 1.953 1.953 1.970 1.918 1.970 3,625,724 1.9607 -0.87%
2002-07-30 0 5.750 5.650 5.750 5.600 5.750 2,818,000 16,035,100 5.6902 1.970 1.935 1.970 1.918 1.970 8,226,482 1.9492 5.50%
2002-07-29 0 5.450 5.450 5.500 5.400 5.500 3,034,000 16,584,400 5.4662 1.867 1.867 1.884 1.850 1.884 8,857,043 1.8725 0.00%
2002-07-26 0 5.450 5.450 5.500 5.250 5.550 5,234,000 28,142,900 5.3769 1.867 1.867 1.884 1.798 1.901 15,279,421 1.8419 -2.68%
2002-07-25 0 5.600 5.500 5.600 5.500 5.650 4,070,000 22,783,860 5.5980 1.918 1.884 1.918 1.884 1.935 11,881,399 1.9176 0.90%
2002-07-24 0 5.550 5.550 5.600 5.450 5.750 4,956,000 27,556,300 5.5602 1.901 1.901 1.918 1.867 1.970 14,467,866 1.9047 -1.77%
2002-07-23 0 5.650 5.650 5.700 5.400 5.650 4,397,000 24,391,300 5.5473 1.935 1.935 1.953 1.850 1.935 12,835,998 1.9002 2.73%
2002-07-22 0 5.500 5.500 5.550 5.400 5.600 5,992,000 32,819,076 5.4771 1.884 1.884 1.901 1.850 1.918 17,492,222 1.8762 -1.79%
2002-07-19 0 5.600 5.600 5.700 5.600 5.750 2,394,000 13,545,800 5.6582 1.918 1.918 1.953 1.918 1.970 6,988,715 1.9382 -2.61%
2002-07-18 0 5.750 5.750 5.800 5.750 5.850 1,866,000 10,818,400 5.7976 1.970 1.970 1.987 1.970 2.004 5,447,344 1.9860 -0.86%
2002-07-17 0 5.800 5.800 5.900 5.750 5.950 4,030,000 23,457,000 5.8206 1.987 1.987 2.021 1.970 2.038 11,764,629 1.9939 -3.33%
2002-07-16 0 6.000 5.900 5.950 5.800 6.000 2,514,000 14,805,400 5.8892 2.055 2.021 2.038 1.987 2.055 7,339,027 2.0174 0.84%
2002-07-15 0 5.950 5.950 6.000 5.950 6.000 716,000 4,300,100 6.0057 2.038 2.038 2.055 2.038 2.055 2,090,192 2.0573 -2.46%
2002-07-12 0 6.100 6.000 6.100 5.950 6.100 1,598,000 9,682,400 6.0591 2.090 2.055 2.090 2.038 2.090 4,664,982 2.0755 2.52%
2002-07-11 0 5.950 5.950 6.000 5.950 6.050 1,134,500 6,813,700 6.0059 2.038 2.038 2.055 2.038 2.072 3,311,904 2.0573 -1.65%
2002-07-10 0 6.050 6.050 6.100 6.000 6.100 378,500 2,289,925 6.0500 2.072 2.072 2.090 2.055 2.090 1,104,941 2.0724 -0.82%
2002-07-09 0 6.100 6.050 6.100 6.000 6.100 482,000 2,922,000 6.0622 2.090 2.072 2.090 2.055 2.090 1,407,085 2.0766 0.00%
2002-07-08 0 6.100 6.050 6.100 6.050 6.100 2,292,000 13,926,920 6.0763 2.090 2.072 2.090 2.072 2.090 6,690,950 2.0815 0.00%
2002-07-05 0 6.100 6.000 6.100 6.000 6.100 3,847,439 23,401,396 6.0823 2.090 2.055 2.090 2.055 2.090 11,231,685 2.0835 0.00%
2002-07-04 0 6.100 6.050 6.100 6.000 6.150 3,080,400 18,681,700 6.0647 2.090 2.072 2.090 2.055 2.107 8,992,497 2.0775 1.67%
2002-07-03 0 6.000 5.950 6.000 5.900 6.000 3,279,000 19,530,702 5.9563 2.055 2.038 2.055 2.021 2.055 9,572,263 2.0403 2.56%
2002-07-02 0 5.850 5.850 5.900 5.800 5.900 724,000 4,286,100 5.9200 2.004 2.004 2.021 1.987 2.021 2,113,546 2.0279 -2.50%
2002-06-28 0 6.000 5.950 6.000 5.900 6.000 2,794,000 16,649,700 5.9591 2.055 2.038 2.055 2.021 2.055 8,156,420 2.0413 0.84%
2002-06-27 0 5.950 5.900 5.950 5.850 5.950 3,070,000 18,149,736 5.9120 2.038 2.021 2.038 2.004 2.038 8,962,137 2.0252 0.85%
2002-06-26 0 5.900 5.850 5.900 5.800 5.900 3,141,000 18,415,840 5.8630 2.021 2.004 2.021 1.987 2.021 9,169,404 2.0084 0.00%
2002-06-25 0 5.900 5.850 5.900 5.850 6.000 1,944,000 11,504,900 5.9182 2.021 2.004 2.021 2.004 2.055 5,675,047 2.0273 -1.67%
2002-06-24 0 6.000 5.950 6.000 5.900 6.050 3,988,000 23,949,596 6.0054 2.055 2.038 2.055 2.021 2.072 11,642,020 2.0572 2.56%
2002-06-21 0 5.850 5.850 5.900 5.800 6.000 3,863,000 22,671,098 5.8688 2.004 2.004 2.021 1.987 2.055 11,277,112 2.0104 -1.68%
2002-06-20 0 5.950 5.950 6.000 5.800 6.000 7,554,800 44,578,850 5.9007 2.038 2.038 2.055 1.987 2.055 22,054,446 2.0213 -0.83%
2002-06-19 0 6.000 6.000 6.050 5.950 6.200 7,286,000 44,062,588 6.0476 2.055 2.055 2.072 2.038 2.124 21,269,748 2.0716 -2.44%
2002-06-18 0 6.150 6.100 6.150 6.100 6.250 3,565,000 21,967,400 6.1620 2.107 2.090 2.107 2.090 2.141 10,407,172 2.1108 0.00%
2002-06-17 0 6.150 6.150 6.200 6.100 6.150 1,592,000 9,765,000 6.1338 2.107 2.107 2.124 2.090 2.107 4,647,466 2.1011 -0.81%
2002-06-14 0 6.200 6.200 6.250 6.150 6.250 5,048,000 31,341,200 6.2086 2.124 2.124 2.141 2.107 2.141 14,736,438 2.1268 0.00%
2002-06-13 0 6.200 6.150 6.200 6.100 6.200 2,862,000 17,537,600 6.1277 2.124 2.107 2.124 2.090 2.124 8,354,930 2.0991 0.81%
2002-06-12 0 6.150 6.100 6.150 6.100 6.200 1,704,000 10,458,300 6.1375 2.107 2.090 2.107 2.090 2.124 4,974,424 2.1024 -0.81%
2002-06-11 0 6.200 6.150 6.200 6.150 6.200 2,356,000 14,580,600 6.1887 2.124 2.107 2.124 2.107 2.124 6,877,783 2.1200 1.64%
2002-06-10 0 6.100 6.100 6.150 6.100 6.200 1,142,000 7,031,100 6.1568 2.090 2.090 2.107 2.090 2.124 3,333,798 2.1090 -0.81%
2002-06-07 0 6.150 6.100 6.150 6.100 6.200 1,305,000 8,007,250 6.1358 2.107 2.090 2.107 2.090 2.124 3,809,638 2.1018 -0.81%
2002-06-06 0 6.200 6.200 6.250 6.200 6.300 746,000 4,632,000 6.2091 2.124 2.124 2.141 2.124 2.158 2,177,770 2.1269 0.00%
2002-06-05 0 6.200 6.200 6.250 6.150 6.250 3,194,000 19,815,100 6.2039 2.124 2.124 2.141 2.107 2.141 9,324,125 2.1251 0.00%
2002-06-04 0 6.200 6.150 6.250 6.100 6.200 4,062,000 25,150,600 6.1917 2.124 2.107 2.141 2.090 2.124 11,858,045 2.1210 0.00%
2002-06-03 0 6.200 6.200 6.250 6.150 6.200 2,706,000 16,734,700 6.1843 2.124 2.124 2.141 2.107 2.124 7,899,525 2.1184 0.81%
2002-05-31 0 6.150 6.100 6.150 6.100 6.200 3,046,000 18,711,236 6.1429 2.107 2.090 2.107 2.090 2.124 8,892,074 2.1043 -0.81%
2002-05-30 0 6.200 6.200 6.250 6.150 6.300 6,809,000 42,178,208 6.1945 2.124 2.124 2.141 2.107 2.158 19,877,260 2.1219 0.00%
2002-05-29 0 6.200 6.150 6.200 6.150 6.200 4,206,000 25,974,484 6.1756 2.124 2.107 2.124 2.107 2.124 12,278,419 2.1155 -0.80%
2002-05-28 0 6.250 6.200 6.250 6.200 6.250 2,891,000 17,992,500 6.2236 2.141 2.124 2.141 2.124 2.141 8,439,589 2.1319 -0.16%
2002-05-27 0 6.350 6.300 6.350 6.250 6.350 4,620,000 29,127,300 6.3046 2.144 2.127 2.144 2.111 2.144 13,680,896 2.1290 0.79%
2002-05-24 0 6.300 6.250 6.300 6.200 6.300 4,246,000 26,590,600 6.2625 2.127 2.111 2.127 2.094 2.127 12,573,395 2.1148 1.61%
2002-05-23 0 6.200 6.200 6.250 6.150 6.250 12,024,000 74,339,700 6.1826 2.094 2.094 2.111 2.077 2.111 35,605,865 2.0878 0.81%
2002-05-22 0 6.150 6.150 6.200 6.150 6.300 3,762,000 23,525,640 6.2535 2.077 2.077 2.094 2.077 2.127 11,140,158 2.1118 -1.60%
2002-05-21 0 6.250 6.200 6.250 6.200 6.350 5,816,000 36,527,696 6.2806 2.111 2.094 2.111 2.094 2.144 17,222,531 2.1209 0.00%
2002-05-17 0 6.250 6.250 6.300 6.150 6.300 2,246,000 13,978,300 6.2236 2.111 2.111 2.127 2.077 2.127 6,650,929 2.1017 -0.79%
2002-05-16 0 6.300 6.250 6.300 6.050 6.300 3,898,000 24,208,900 6.2106 2.127 2.111 2.127 2.043 2.127 11,542,886 2.0973 4.13%
2002-05-15 0 6.050 6.050 6.100 6.050 6.150 3,188,000 19,451,400 6.1014 2.043 2.043 2.060 2.043 2.077 9,440,411 2.0604 -1.63%
2002-05-14 0 6.150 6.100 6.150 6.100 6.200 2,670,000 16,363,100 6.1285 2.077 2.060 2.077 2.060 2.094 7,906,492 2.0696 0.00%
2002-05-13 0 6.150 6.150 6.200 6.150 6.200 2,510,000 15,469,100 6.1630 2.077 2.077 2.094 2.077 2.094 7,432,695 2.0812 -1.60%
2002-05-10 0 6.250 6.200 6.250 6.200 6.250 1,106,000 6,865,100 6.2071 2.111 2.094 2.111 2.094 2.111 3,275,124 2.0961 0.00%
2002-05-09 0 6.250 6.200 6.250 6.200 6.300 1,598,000 9,986,200 6.2492 2.111 2.094 2.111 2.094 2.127 4,732,050 2.1103 -0.79%
2002-05-08 0 6.300 6.200 6.300 6.200 6.300 3,294,400 20,626,920 6.2612 2.127 2.094 2.127 2.094 2.127 9,755,486 2.1144 0.80%
2002-05-07 0 6.250 6.250 6.300 6.200 6.300 1,918,000 11,965,100 6.2383 2.111 2.111 2.127 2.094 2.127 5,679,645 2.1067 -0.79%
2002-05-06 0 6.300 6.300 6.350 6.250 6.350 6,844,000 43,220,900 6.3152 2.127 2.127 2.144 2.111 2.144 20,266,678 2.1326 0.00%
2002-05-03 0 6.300 6.250 6.300 6.200 6.300 4,886,000 30,581,700 6.2590 2.127 2.111 2.127 2.094 2.127 14,468,584 2.1137 0.80%
2002-05-02 0 6.250 6.250 6.300 6.100 6.300 11,048,000 68,678,200 6.2163 2.111 2.111 2.127 2.060 2.127 32,715,702 2.0992 4.17%
2002-04-30 0 6.000 6.000 6.050 6.000 6.150 3,254,000 19,743,700 6.0675 2.026 2.026 2.043 2.026 2.077 9,635,852 2.0490 -1.64%
2002-04-29 0 6.100 6.050 6.100 5.800 6.150 6,374,000 38,308,930 6.0102 2.060 2.043 2.060 1.959 2.077 18,874,899 2.0296 4.27%
2002-04-26 0 5.850 5.800 5.850 5.800 5.850 2,437,300 14,183,580 5.8194 1.976 1.959 1.976 1.959 1.976 7,217,413 1.9652 0.86%
2002-04-25 0 5.800 5.800 5.850 5.800 5.900 3,748,000 21,879,800 5.8377 1.959 1.959 1.976 1.959 1.992 11,098,701 1.9714 -2.52%
2002-04-24 0 5.950 5.900 5.950 5.850 5.950 4,714,000 27,835,500 5.9049 2.009 1.992 2.009 1.976 2.009 13,959,252 1.9941 0.00%
2002-04-23 0 5.950 5.900 5.950 5.800 5.950 7,485,000 44,035,400 5.8832 2.009 1.992 2.009 1.959 2.009 22,164,829 1.9867 0.85%
2002-04-22 0 5.900 5.900 5.950 5.900 6.200 11,005,900 66,209,057 6.0158 1.992 1.992 2.009 1.992 2.094 32,591,034 2.0315 -4.84%
2002-04-19 0 6.200 6.150 6.200 6.100 6.200 4,794,200 29,410,330 6.1346 2.094 2.077 2.094 2.060 2.094 14,196,743 2.0716 0.00%
2002-04-18 0 6.200 6.150 6.200 6.100 6.250 3,411,000 21,017,300 6.1616 2.094 2.077 2.094 2.060 2.111 10,100,766 2.0808 -0.80%
2002-04-17 0 6.250 6.200 6.250 6.150 6.400 3,370,000 21,068,800 6.2519 2.111 2.094 2.111 2.077 2.161 9,979,355 2.1112 -0.79%
2002-04-16 0 6.300 6.250 6.300 6.200 6.300 4,208,000 26,295,170 6.2489 2.127 2.111 2.127 2.094 2.127 12,460,868 2.1102 1.61%
2002-04-15 0 6.200 6.150 6.200 6.100 6.200 2,053,700 12,663,230 6.1661 2.094 2.077 2.094 2.060 2.094 6,081,484 2.0823 1.64%
2002-04-12 0 6.100 6.100 6.150 6.050 6.150 3,912,000 23,984,900 6.1311 2.060 2.060 2.077 2.043 2.077 11,584,343 2.0705 0.83%
2002-04-11 0 6.050 6.050 6.100 6.000 6.150 6,471,000 39,315,150 6.0756 2.043 2.043 2.060 2.026 2.077 19,162,139 2.0517 -1.63%
2002-04-10 0 6.150 6.100 6.150 6.100 6.150 3,750,000 23,022,000 6.1392 2.077 2.060 2.077 2.060 2.077 11,104,624 2.0732 -0.81%
2002-04-09 0 6.200 6.150 6.200 6.150 6.200 2,991,000 18,493,148 6.1829 2.094 2.077 2.094 2.077 2.094 8,857,048 2.0880 0.00%
2002-04-08 0 6.200 6.200 6.250 6.150 6.250 11,198,000 69,346,056 6.1927 2.094 2.094 2.111 2.077 2.111 33,159,887 2.0913 0.00%
2002-04-04 0 6.200 6.150 6.200 6.000 6.200 8,582,300 52,392,190 6.1047 2.094 2.077 2.094 2.026 2.094 25,414,190 2.0615 0.81%
2002-04-03 0 6.150 6.100 6.150 6.000 6.150 2,409,000 14,617,966 6.0681 2.077 2.060 2.077 2.026 2.077 7,133,610 2.0492 0.00%
2002-04-02 0 6.150 6.100 6.150 6.100 6.200 3,540,000 21,757,204 6.1461 2.077 2.060 2.077 2.060 2.094 10,482,765 2.0755 0.00%
2002-03-28 0 6.150 6.100 6.150 6.050 6.150 3,716,400 22,626,540 6.0883 2.077 2.060 2.077 2.043 2.077 11,005,126 2.0560 0.82%
2002-03-27 0 6.100 6.100 6.150 6.050 6.150 2,961,470 18,082,426 6.1059 2.060 2.060 2.077 2.043 2.077 8,769,603 2.0619 -0.81%
2002-03-26 0 6.150 6.100 6.150 6.050 6.150 3,100,000 18,964,000 6.1174 2.077 2.060 2.077 2.043 2.077 9,179,822 2.0658 0.00%
2002-03-25 0 6.150 6.100 6.150 6.050 6.200 2,098,000 12,822,200 6.1116 2.077 2.060 2.077 2.043 2.094 6,212,667 2.0639 2.50%
2002-03-22 0 6.000 6.000 6.050 6.000 6.150 3,361,000 20,428,500 6.0781 2.026 2.026 2.043 2.026 2.077 9,952,704 2.0526 -1.64%
2002-03-21 0 6.100 6.100 6.150 6.100 6.150 957,000 5,859,700 6.1230 2.060 2.060 2.077 2.060 2.077 2,833,900 2.0677 -0.81%
2002-03-20 0 6.150 6.150 6.250 6.100 6.300 8,748,000 54,238,480 6.2001 2.077 2.077 2.111 2.060 2.127 25,904,866 2.0938 0.82%
2002-03-19 0 6.100 6.050 6.100 6.050 6.150 3,886,000 23,672,232 6.0917 2.060 2.043 2.060 2.043 2.077 11,507,351 2.0571 0.00%
2002-03-18 0 6.100 6.100 6.150 6.100 6.150 1,008,000 6,165,300 6.1164 2.060 2.060 2.077 2.060 2.077 2,984,923 2.0655 0.00%
2002-03-15 0 6.100 6.100 6.200 6.100 6.150 2,071,000 12,701,350 6.1330 2.060 2.060 2.094 2.060 2.077 6,132,713 2.0711 -1.61%
2002-03-14 0 6.200 6.200 6.250 6.050 6.250 3,173,000 19,527,700 6.1543 2.094 2.094 2.111 2.043 2.111 9,395,992 2.0783 1.64%
2002-03-13 0 6.100 6.100 6.150 6.100 6.200 2,525,210 15,515,803 6.1444 2.060 2.060 2.077 2.060 2.094 7,477,735 2.0749 -1.61%
2002-03-12 0 6.200 6.150 6.200 6.100 6.300 9,032,000 56,097,300 6.2109 2.094 2.077 2.094 2.060 2.127 26,745,856 2.0974 -0.80%
2002-03-11 0 6.250 6.200 6.250 6.050 6.250 8,010,000 49,259,600 6.1498 2.111 2.094 2.111 2.043 2.111 23,719,476 2.0768 3.31%
2002-03-08 0 6.050 6.000 6.050 5.900 6.100 2,454,000 14,722,700 5.9995 2.043 2.026 2.043 1.992 2.060 7,266,866 2.0260 -0.82%
2002-03-07 0 6.100 6.100 6.150 6.050 6.150 7,099,330 43,244,367 6.0913 2.060 2.060 2.077 2.043 2.077 21,022,770 2.0570 0.83%
2002-03-06 0 6.050 6.000 6.050 5.950 6.100 5,004,000 30,128,348 6.0209 2.043 2.026 2.043 2.009 2.060 14,818,010 2.0332 0.83%
2002-03-05 0 6.000 5.950 6.000 5.800 6.000 4,450,000 26,384,500 5.9291 2.026 2.009 2.026 1.959 2.026 13,177,487 2.0022 4.35%
2002-03-04 0 5.750 5.750 5.800 5.700 5.800 1,714,000 9,830,150 5.7352 1.942 1.942 1.959 1.925 1.959 5,075,553 1.9368 0.88%
2002-03-01 0 5.700 5.700 5.800 5.700 5.850 1,419,000 8,154,450 5.7466 1.925 1.925 1.959 1.925 1.976 4,201,990 1.9406 -1.72%
2002-02-28 0 5.800 5.750 5.800 5.750 5.800 846,000 4,880,200 5.7686 1.959 1.942 1.959 1.942 1.959 2,505,203 1.9480 0.00%
2002-02-27 0 5.800 5.750 5.850 5.750 5.900 3,209,229 18,688,597 5.8234 1.959 1.942 1.976 1.942 1.992 9,503,275 1.9665 0.87%
2002-02-26 0 5.750 5.650 5.750 5.650 5.850 5,189,000 29,867,662 5.7560 1.942 1.908 1.942 1.908 1.976 15,365,838 1.9438 -1.71%
2002-02-25 0 5.850 5.800 5.850 5.750 5.900 2,704,000 15,765,650 5.8305 1.976 1.959 1.976 1.942 1.992 8,007,174 1.9689 -0.85%
2002-02-22 0 5.900 5.900 5.950 5.900 6.000 2,241,263 13,277,499 5.9241 1.992 1.992 2.009 1.992 2.026 6,636,902 2.0006 -0.84%
2002-02-21 0 5.950 5.900 5.950 5.900 6.050 2,890,000 17,234,738 5.9636 2.009 1.992 2.009 1.992 2.043 8,557,963 2.0139 -1.65%
2002-02-20 0 6.050 6.050 6.100 5.900 6.050 3,526,000 21,235,290 6.0225 2.043 2.043 2.060 1.992 2.043 10,441,307 2.0338 0.00%
2002-02-19 0 6.050 5.950 6.050 5.900 6.100 5,068,000 30,294,756 5.9777 2.043 2.009 2.043 1.992 2.060 15,007,529 2.0186 0.00%
2002-02-18 0 6.050 6.000 6.050 5.850 6.100 5,972,000 35,954,420 6.0205 2.043 2.026 2.043 1.976 2.060 17,684,483 2.0331 1.68%
2002-02-15 0 5.950 5.850 5.950 5.750 6.000 1,744,000 10,183,700 5.8393 2.009 1.976 2.009 1.942 2.026 5,164,390 1.9719 2.59%
2002-02-11 0 5.800 5.750 5.850 5.800 5.850 484,000 2,808,704 5.8031 1.959 1.942 1.976 1.959 1.976 1,433,237 1.9597 0.00%
2002-02-08 0 5.800 5.700 5.800 5.700 5.900 1,667,000 9,649,400 5.7885 1.959 1.925 1.959 1.925 1.992 4,936,375 1.9548 0.00%
2002-02-07 0 5.800 5.750 5.800 5.750 5.900 3,834,000 22,308,100 5.8185 1.959 1.942 1.959 1.942 1.992 11,353,367 1.9649 -1.69%
2002-02-06 0 5.900 5.850 5.900 5.750 5.900 2,692,000 15,708,800 5.8354 1.992 1.976 1.992 1.942 1.992 7,971,639 1.9706 0.85%
2002-02-05 0 5.850 5.800 5.850 5.600 5.900 3,102,000 17,931,700 5.7807 1.976 1.959 1.976 1.891 1.992 9,185,745 1.9521 2.63%
2002-02-04 0 5.700 5.650 5.700 5.550 5.800 3,387,000 19,263,850 5.6876 1.925 1.908 1.925 1.874 1.959 10,029,696 1.9207 2.70%
2002-02-01 0 5.550 5.500 5.550 5.550 5.750 4,004,000 22,553,144 5.6327 1.874 1.857 1.874 1.874 1.942 11,856,777 1.9021 -1.77%
2002-01-31 0 5.650 5.650 5.700 5.650 5.800 3,190,000 18,202,300 5.7061 1.908 1.908 1.925 1.908 1.959 9,446,333 1.9269 -2.59%
2002-01-30 0 5.800 5.750 5.800 5.600 5.900 6,144,000 35,237,300 5.7352 1.959 1.942 1.959 1.891 1.992 18,193,815 1.9368 0.00%
2002-01-29 0 5.800 5.800 5.850 5.750 6.200 6,695,000 39,064,450 5.8349 1.959 1.959 1.976 1.942 2.094 19,825,455 1.9704 -4.92%
2002-01-28 0 6.100 6.050 6.100 5.800 6.100 14,388,000 85,692,304 5.9558 2.060 2.043 2.060 1.959 2.060 42,606,220 2.0113 5.17%
2002-01-25 0 5.800 5.800 5.850 5.600 5.950 19,014,525 109,712,414 5.7699 1.959 1.959 1.976 1.891 2.009 56,306,438 1.9485 3.57%
2002-01-24 0 5.600 5.550 5.600 5.400 5.650 15,736,400 86,992,200 5.5281 1.891 1.874 1.891 1.824 1.908 46,599,147 1.8668 3.70%
2002-01-23 0 5.400 5.350 5.400 5.250 5.400 3,028,000 16,129,300 5.3267 1.824 1.807 1.824 1.773 1.824 8,966,613 1.7988 0.93%
2002-01-22 0 5.350 5.300 5.350 5.300 5.400 1,024,000 5,486,100 5.3575 1.807 1.790 1.807 1.790 1.824 3,032,303 1.8092 -1.83%
2002-01-21 0 5.450 5.350 5.450 5.350 5.500 2,011,000 10,876,300 5.4084 1.840 1.807 1.840 1.807 1.857 5,955,040 1.8264 0.00%
2002-01-18 0 5.450 5.350 5.450 5.250 5.550 10,841,000 58,923,030 5.4352 1.840 1.807 1.840 1.773 1.874 32,102,727 1.8355 2.83%
2002-01-17 0 5.300 5.200 5.300 5.200 5.300 2,320,000 12,179,094 5.2496 1.790 1.756 1.790 1.756 1.790 6,870,060 1.7728 0.00%
2002-01-16 0 5.300 5.250 5.300 5.250 5.400 1,580,000 8,363,192 5.2932 1.790 1.773 1.790 1.773 1.824 4,678,748 1.7875 -0.93%
2002-01-15 0 5.350 5.300 5.350 5.200 5.350 4,151,500 21,995,750 5.2983 1.807 1.790 1.807 1.756 1.807 12,293,559 1.7892 -0.93%
2002-01-14 0 5.400 5.300 5.400 5.200 5.400 3,665,000 19,352,410 5.2803 1.824 1.790 1.824 1.756 1.824 10,852,919 1.7832 1.89%
2002-01-11 0 5.300 5.250 5.300 5.200 5.300 4,014,000 20,981,800 5.2272 1.790 1.773 1.790 1.756 1.790 11,886,389 1.7652 2.91%
2002-01-10 0 5.150 5.150 5.200 5.100 5.200 2,662,000 13,726,400 5.1564 1.739 1.739 1.756 1.722 1.756 7,882,802 1.7413 -1.90%
2002-01-09 0 5.250 5.200 5.250 5.150 5.400 6,492,000 33,995,468 5.2365 1.773 1.756 1.773 1.739 1.824 19,224,324 1.7684 -2.78%
2002-01-08 0 5.400 5.350 5.400 5.300 5.400 9,120,000 48,653,100 5.3348 1.824 1.807 1.824 1.790 1.824 27,006,445 1.8015 0.00%
2002-01-07 0 5.400 5.350 5.400 5.150 5.400 18,927,000 100,489,475 5.3093 1.824 1.807 1.824 1.739 1.824 56,047,256 1.7929 4.85%
2002-01-04 0 5.150 5.100 5.150 5.100 5.150 2,212,000 11,353,200 5.1325 1.739 1.722 1.739 1.722 1.739 6,550,247 1.7332 0.98%
2002-01-03 0 5.100 5.050 5.100 5.050 5.150 2,742,000 13,965,800 5.0933 1.722 1.705 1.722 1.705 1.739 8,119,701 1.7200 0.99%
2002-01-02 0 5.050 5.000 5.050 4.975 5.100 3,182,000 16,051,400 5.0444 1.705 1.688 1.705 1.680 1.722 9,422,643 1.7035 1.00%
2001-12-31 0 5.000 4.975 5.000 4.975 5.050 1,678,000 8,386,450 4.9979 1.688 1.680 1.688 1.680 1.705 4,968,949 1.6878 0.50%
2001-12-28 0 4.975 4.975 5.000 4.975 5.100 5,770,000 28,926,800 5.0133 1.680 1.680 1.688 1.680 1.722 17,086,314 1.6930 -3.40%
2001-12-27 0 5.150 5.100 5.150 5.050 5.150 952,000 4,836,600 5.0805 1.739 1.722 1.739 1.705 1.739 2,819,094 1.7157 0.00%
2001-12-24 0 5.150 5.100 5.150 5.100 5.150 456,000 2,331,000 5.1118 1.739 1.722 1.739 1.722 1.739 1,350,322 1.7263 0.00%
2001-12-21 0 5.150 5.100 5.150 5.050 5.150 2,452,000 12,497,700 5.0969 1.739 1.722 1.739 1.705 1.739 7,260,943 1.7212 0.00%
2001-12-20 0 5.150 5.150 5.200 5.050 5.200 3,228,000 16,614,464 5.1470 1.739 1.739 1.756 1.705 1.756 9,558,860 1.7381 0.98%
2001-12-19 0 5.100 5.050 5.100 5.000 5.100 4,319,000 21,778,300 5.0424 1.722 1.705 1.722 1.688 1.722 12,789,565 1.7028 0.00%
2001-12-18 0 5.100 5.050 5.100 5.050 5.150 2,181,296 11,101,265 5.0893 1.722 1.705 1.722 1.705 1.739 6,459,326 1.7186 -0.97%
2001-12-17 0 5.150 5.100 5.150 5.050 5.150 3,136,000 15,978,900 5.0953 1.739 1.722 1.739 1.705 1.739 9,286,427 1.7207 1.98%
2001-12-14 0 5.050 5.050 5.100 4.900 5.150 5,112,000 25,759,150 5.0390 1.705 1.705 1.722 1.655 1.739 15,137,823 1.7016 1.51%
2001-12-13 0 4.975 4.975 5.000 4.975 5.150 7,888,000 39,952,000 5.0649 1.680 1.680 1.688 1.680 1.739 23,358,206 1.7104 -2.45%
2001-12-12 0 5.100 5.050 5.100 5.050 5.250 4,890,561 25,312,177 5.1757 1.722 1.705 1.722 1.705 1.773 14,482,090 1.7478 -1.92%
2001-12-11 0 5.200 5.200 5.250 5.200 5.250 2,392,000 12,522,300 5.2351 1.756 1.756 1.773 1.756 1.773 7,083,269 1.7679 0.00%
2001-12-10 0 5.200 5.200 5.250 5.200 5.350 4,624,000 24,390,900 5.2748 1.756 1.756 1.773 1.756 1.807 13,692,741 1.7813 -1.89%
2001-12-07 0 5.300 5.250 5.300 5.250 5.350 4,710,666 24,930,997 5.2925 1.790 1.773 1.790 1.773 1.807 13,949,379 1.7872 -0.93%
2001-12-06 0 5.350 5.300 5.350 5.200 5.350 10,586,000 55,887,900 5.2794 1.807 1.790 1.807 1.756 1.807 31,347,612 1.7828 3.88%
2001-12-05 0 5.150 5.200 5.250 5.150 5.300 5,148,439 26,921,495 5.2291 1.739 1.756 1.773 1.739 1.790 15,245,727 1.7658 -2.83%
2001-12-04 0 5.300 5.200 5.250 5.100 5.300 6,646,561 34,738,505 5.2265 1.790 1.756 1.773 1.722 1.790 19,682,016 1.7650 2.91%
2001-12-03 0 5.150 5.100 5.150 5.100 5.200 1,871,000 9,633,550 5.1489 1.739 1.722 1.739 1.722 1.756 5,540,467 1.7388 0.00%
2001-11-30 0 5.150 5.100 5.200 5.100 5.200 2,612,400 13,527,900 5.1783 1.739 1.722 1.756 1.722 1.756 7,735,925 1.7487 0.00%
2001-11-29 0 5.150 5.100 5.150 5.000 5.150 6,559,000 33,415,310 5.0946 1.739 1.722 1.739 1.688 1.739 19,422,727 1.7204 0.00%
2001-11-28 0 5.150 5.100 5.150 5.150 5.400 6,267,000 32,715,900 5.2203 1.739 1.722 1.739 1.739 1.824 18,558,047 1.7629 -4.63%
2001-11-27 0 5.400 5.300 5.400 5.200 5.400 5,786,000 30,759,650 5.3162 1.824 1.790 1.824 1.756 1.824 17,133,694 1.7953 0.93%
2001-11-26 0 5.350 5.300 5.350 5.250 5.450 5,387,000 28,805,400 5.3472 1.807 1.790 1.807 1.773 1.840 15,952,162 1.8057 0.00%
2001-11-23 0 5.350 5.300 5.350 5.150 5.350 4,548,000 23,778,200 5.2283 1.807 1.790 1.807 1.739 1.807 13,467,688 1.7656 3.88%
2001-11-22 0 5.150 5.150 5.200 5.100 5.250 1,944,000 10,031,932 5.1605 1.739 1.739 1.756 1.722 1.773 5,756,637 1.7427 0.00%
2001-11-21 0 5.150 5.150 5.200 5.050 5.200 1,822,000 9,356,300 5.1352 1.739 1.739 1.756 1.705 1.756 5,395,366 1.7341 0.00%
2001-11-20 0 5.150 5.150 5.200 5.100 5.450 8,054,000 42,603,100 5.2897 1.739 1.739 1.756 1.722 1.840 23,849,770 1.7863 -1.90%
2001-11-19 0 5.250 5.250 5.300 5.200 5.300 4,422,000 23,294,350 5.2678 1.773 1.773 1.790 1.756 1.790 13,094,572 1.7789 0.96%
2001-11-16 0 5.200 5.200 5.250 5.150 5.250 10,606,000 54,923,080 5.1785 1.756 1.756 1.773 1.739 1.773 31,406,837 1.7488 1.96%
2001-11-15 0 5.100 5.100 5.150 4.975 5.150 7,384,000 37,369,050 5.0608 1.722 1.722 1.739 1.680 1.739 21,865,744 1.7090 2.00%
2001-11-14 0 5.000 4.975 5.000 4.950 5.050 4,775,407 23,865,249 4.9975 1.688 1.680 1.688 1.672 1.705 14,141,093 1.6877 1.01%
2001-11-13 0 4.950 4.925 4.950 4.875 5.000 9,407,000 46,287,750 4.9206 1.672 1.663 1.672 1.646 1.688 27,856,319 1.6617 -1.98%
2001-11-12 0 5.050 5.000 5.050 4.975 5.150 4,356,000 21,974,600 5.0447 1.705 1.688 1.705 1.680 1.739 12,899,131 1.7036 -0.98%
2001-11-09 0 5.100 5.050 5.100 5.000 5.100 4,504,000 22,762,220 5.0538 1.722 1.705 1.722 1.688 1.722 13,337,393 1.7066 2.51%
2001-11-08 0 4.975 4.975 5.000 4.800 5.000 6,807,000 33,611,843 4.9378 1.680 1.680 1.688 1.621 1.688 20,157,113 1.6675 3.65%
2001-11-07 0 4.800 4.750 4.825 4.750 4.950 14,166,000 68,735,550 4.8521 1.621 1.604 1.629 1.604 1.672 41,948,826 1.6386 -4.00%
2001-11-06 0 5.000 4.975 5.000 4.925 5.150 6,232,000 31,404,000 5.0392 1.688 1.680 1.688 1.663 1.739 18,454,404 1.7017 -1.96%
2001-11-05 0 5.100 5.100 5.150 4.950 5.150 8,012,100 40,474,685 5.0517 1.722 1.722 1.739 1.672 1.739 23,725,695 1.7059 3.55%
2001-11-02 0 4.925 4.925 4.950 4.875 5.000 5,098,000 25,097,100 4.9229 1.663 1.663 1.672 1.646 1.688 15,096,366 1.6625 -0.51%
2001-11-01 0 4.950 4.925 4.950 4.875 4.975 6,701,390 33,031,890 4.9291 1.672 1.663 1.672 1.646 1.680 19,844,377 1.6645 0.51%
2001-10-31 0 4.925 4.925 4.950 4.800 4.950 7,460,000 36,363,674 4.8745 1.663 1.663 1.672 1.621 1.672 22,090,798 1.6461 0.51%
2001-10-30 0 4.900 4.900 4.950 4.725 4.975 9,555,800 46,737,030 4.8910 1.655 1.655 1.672 1.596 1.680 28,296,950 1.6517 1.55%
2001-10-29 0 4.825 4.825 4.850 4.700 4.850 6,355,000 30,378,624 4.7803 1.629 1.629 1.638 1.587 1.638 18,818,636 1.6143 1.05%
2001-10-26 0 4.775 4.750 4.775 4.725 4.850 6,006,500 28,627,903 4.7662 1.613 1.604 1.613 1.596 1.638 17,786,646 1.6095 0.53%
2001-10-24 0 4.750 4.700 4.750 4.600 4.750 19,102,100 89,634,800 4.6924 1.604 1.587 1.604 1.553 1.604 56,565,768 1.5846 3.83%
2001-10-23 0 4.575 4.550 4.575 4.475 4.625 23,772,000 107,942,700 4.5407 1.545 1.537 1.545 1.511 1.562 70,394,430 1.5334 1.67%
2001-10-22 0 4.500 4.475 4.500 4.450 4.500 1,627,000 7,299,450 4.4864 1.520 1.511 1.520 1.503 1.520 4,817,926 1.5151 0.00%
2001-10-19 0 4.500 4.450 4.500 4.450 4.525 3,198,000 14,368,000 4.4928 1.520 1.503 1.520 1.503 1.528 9,470,023 1.5172 1.12%
2001-10-18 0 4.450 4.425 4.450 4.400 4.450 4,008,000 17,672,150 4.4092 1.503 1.494 1.503 1.486 1.503 11,868,622 1.4890 -1.11%
2001-10-17 0 4.500 4.475 4.500 4.425 4.550 3,100,000 13,974,350 4.5079 1.520 1.511 1.520 1.494 1.537 9,179,822 1.5223 1.69%
2001-10-16 0 4.425 4.400 4.425 4.400 4.500 2,432,000 10,789,000 4.4363 1.494 1.486 1.494 1.486 1.520 7,201,719 1.4981 -0.56%
2001-10-15 0 4.450 4.425 4.450 4.425 4.550 6,172,000 27,685,650 4.4857 1.503 1.494 1.503 1.494 1.537 18,276,730 1.5148 -1.66%
2001-10-12 0 4.525 4.500 4.525 4.500 4.750 6,712,000 30,599,650 4.5589 1.528 1.520 1.528 1.520 1.604 19,875,796 1.5395 -4.23%
2001-10-11 0 4.725 4.725 4.750 4.725 4.825 10,975,000 52,310,125 4.7663 1.596 1.596 1.604 1.596 1.629 32,499,532 1.6096 -0.11%
2001-10-10 0 4.800 4.800 4.825 4.750 4.875 10,542,000 50,642,250 4.8039 1.597 1.597 1.606 1.581 1.622 31,679,308 1.5986 1.05%
2001-10-09 0 4.750 4.750 4.775 4.650 4.850 7,233,000 34,381,150 4.7534 1.581 1.581 1.589 1.547 1.614 21,735,575 1.5818 1.60%
2001-10-08 0 4.675 4.650 4.675 4.625 4.800 7,040,000 33,014,200 4.6895 1.556 1.547 1.556 1.539 1.597 21,155,599 1.5605 -4.10%
2001-10-05 0 4.875 4.850 4.875 4.800 4.925 4,112,000 19,974,142 4.8575 1.622 1.614 1.622 1.597 1.639 12,356,793 1.6165 0.52%
2001-10-04 0 4.850 4.850 4.900 4.725 4.875 4,922,000 23,683,378 4.8117 1.614 1.614 1.631 1.572 1.622 14,790,889 1.6012 3.19%
2001-10-03 0 4.700 4.675 4.700 4.650 4.725 2,208,440 10,351,207 4.6871 1.564 1.556 1.564 1.547 1.572 6,636,487 1.5597 2.17%
2001-09-28 0 4.600 4.550 4.600 4.500 4.600 2,146,000 9,771,750 4.5535 1.531 1.514 1.531 1.497 1.531 6,448,852 1.5153 2.79%
2001-09-27 0 4.475 4.450 4.500 4.450 4.550 1,472,160 6,626,962 4.5015 1.489 1.481 1.497 1.481 1.514 4,423,924 1.4980 0.56%
2001-09-26 0 4.450 4.425 4.450 4.425 4.600 2,534,000 11,383,350 4.4922 1.481 1.473 1.481 1.473 1.531 7,614,814 1.4949 -3.78%
2001-09-25 0 4.625 4.625 4.650 4.550 4.700 7,440,000 34,365,800 4.6191 1.539 1.539 1.547 1.514 1.564 22,357,622 1.5371 0.54%
2001-09-24 0 4.600 4.575 4.600 4.425 4.675 8,534,000 39,168,050 4.5896 1.531 1.522 1.531 1.473 1.556 25,645,154 1.5273 3.95%
2001-09-21 0 4.425 4.375 4.425 4.200 4.425 6,880,000 29,924,338 4.3495 1.473 1.456 1.473 1.398 1.473 20,674,790 1.4474 2.31%
2001-09-20 0 4.325 4.300 4.325 4.050 4.350 6,902,000 29,401,550 4.2599 1.439 1.431 1.439 1.348 1.448 20,740,901 1.4176 2.98%
2001-09-19 0 4.200 4.175 4.200 3.900 4.200 8,056,000 32,682,150 4.0569 1.398 1.389 1.398 1.298 1.398 24,208,737 1.3500 11.26%
2001-09-18 0 3.775 3.775 3.800 3.750 4.000 5,697,000 22,049,200 3.8703 1.256 1.256 1.265 1.248 1.331 17,119,808 1.2879 0.00%
2001-09-17 0 3.775 3.750 3.800 3.775 4.000 5,265,000 20,197,620 3.8362 1.256 1.248 1.265 1.256 1.331 15,821,624 1.2766 -7.36%
2001-09-14 0 4.075 4.050 4.075 4.000 4.350 6,668,000 27,655,450 4.1475 1.356 1.348 1.356 1.331 1.448 20,037,718 1.3802 -5.23%
2001-09-13 0 4.300 4.275 4.300 4.225 4.600 5,684,000 25,040,050 4.4054 1.431 1.423 1.431 1.406 1.531 17,080,742 1.4660 -2.27%
2001-09-12 0 4.400 4.375 4.400 4.400 4.775 7,730,800 35,506,170 4.5928 1.464 1.456 1.464 1.464 1.589 23,231,492 1.5284 -11.11%
2001-09-11 0 4.950 4.950 4.975 4.925 5.000 2,828,500 14,021,975 4.9574 1.647 1.647 1.656 1.639 1.664 8,499,803 1.6497 0.00%
2001-09-10 0 4.950 4.950 4.975 4.950 4.975 2,202,000 10,925,450 4.9616 1.647 1.647 1.656 1.647 1.656 6,617,135 1.6511 -0.50%
2001-09-07 0 4.975 4.975 5.000 4.950 5.000 4,172,000 20,739,460 4.9711 1.656 1.656 1.664 1.647 1.664 12,537,097 1.6542 -1.49%
2001-09-06 0 5.050 5.000 5.050 5.000 5.100 2,476,000 12,487,840 5.0436 1.681 1.664 1.681 1.664 1.697 7,440,520 1.6784 0.00%
2001-09-05 0 5.050 5.000 5.050 4.925 5.050 2,584,000 12,885,000 4.9865 1.681 1.664 1.681 1.639 1.681 7,765,067 1.6594 2.02%
2001-09-04 0 4.950 4.950 4.975 4.950 4.975 1,674,000 8,294,400 4.9548 1.647 1.647 1.656 1.647 1.656 5,030,465 1.6488 0.00%
2001-09-03 0 4.950 4.950 4.975 4.950 4.975 942,792 4,667,190 4.9504 1.647 1.647 1.656 1.647 1.656 2,833,143 1.6474 0.00%
2001-08-31 0 4.950 4.925 4.950 4.900 4.975 1,360,000 6,714,800 4.9374 1.647 1.639 1.647 1.631 1.656 4,086,877 1.6430 0.00%
2001-08-30 0 4.950 4.950 4.975 4.900 4.975 1,676,000 8,285,950 4.9439 1.647 1.647 1.656 1.631 1.656 5,036,475 1.6452 0.00%
2001-08-29 0 4.950 4.950 4.975 4.900 5.000 1,534,000 7,623,880 4.9699 1.647 1.647 1.656 1.631 1.664 4,609,757 1.6539 0.00%
2001-08-28 0 4.950 4.950 4.975 4.900 5.000 3,160,000 15,689,150 4.9649 1.647 1.647 1.656 1.631 1.664 9,495,979 1.6522 -2.94%
2001-08-27 0 5.100 5.100 5.150 5.050 5.150 554,000 2,814,450 5.0802 1.697 1.697 1.714 1.681 1.714 1,664,801 1.6906 0.99%
2001-08-24 0 5.050 5.000 5.100 4.975 5.250 2,768,000 13,931,300 5.0330 1.681 1.664 1.697 1.656 1.747 8,317,997 1.6748 -1.94%
2001-08-23 0 5.150 5.150 5.200 5.100 5.200 3,400,000 17,489,320 5.1439 1.714 1.714 1.730 1.697 1.730 10,217,193 1.7118 0.00%
2001-08-22 0 5.150 5.150 5.200 5.150 5.350 2,088,000 10,878,800 5.2102 1.714 1.714 1.730 1.714 1.780 6,274,558 1.7338 -3.74%
2001-08-21 0 5.350 5.250 5.300 5.200 5.400 1,366,000 7,176,100 5.2534 1.780 1.747 1.764 1.730 1.797 4,104,907 1.7482 0.94%
2001-08-20 0 5.300 5.250 5.300 5.150 5.300 2,578,000 13,494,700 5.2346 1.764 1.747 1.764 1.714 1.764 7,747,036 1.7419 0.00%
2001-08-17 0 5.300 5.300 5.350 5.150 5.350 2,532,000 13,341,500 5.2692 1.764 1.764 1.780 1.714 1.780 7,608,804 1.7534 1.92%
2001-08-16 0 5.200 5.200 5.250 5.150 5.300 4,534,000 23,711,200 5.2296 1.730 1.730 1.747 1.714 1.764 13,624,927 1.7403 -0.95%
2001-08-15 0 5.250 5.250 5.300 5.150 5.300 4,006,000 20,882,900 5.2129 1.747 1.747 1.764 1.714 1.764 12,038,257 1.7347 0.96%
2001-08-14 0 5.200 5.150 5.200 5.000 5.200 5,692,500 29,267,750 5.1415 1.730 1.714 1.730 1.664 1.730 17,106,285 1.7109 4.00%
2001-08-13 0 5.000 5.000 5.050 4.900 5.050 2,344,000 11,660,950 4.9748 1.664 1.664 1.681 1.631 1.681 7,043,853 1.6555 1.01%
2001-08-10 0 4.950 4.950 4.975 4.875 4.975 3,768,000 18,543,222 4.9212 1.647 1.647 1.656 1.622 1.656 11,323,054 1.6377 1.54%
2001-08-09 0 4.875 4.875 4.925 4.800 4.950 1,636,000 7,957,600 4.8641 1.622 1.622 1.639 1.597 1.647 4,916,273 1.6186 -1.02%
2001-08-08 0 4.925 4.925 4.975 4.900 5.050 3,090,000 15,295,930 4.9501 1.639 1.639 1.656 1.631 1.681 9,285,625 1.6473 0.00%
2001-08-07 0 4.925 4.925 4.950 4.675 4.925 8,228,000 39,451,150 4.7947 1.639 1.639 1.647 1.556 1.639 24,725,607 1.5956 2.60%
2001-08-06 0 4.800 4.775 4.800 4.725 4.950 9,224,000 44,347,500 4.8078 1.597 1.589 1.597 1.572 1.647 27,718,643 1.5999 -4.00%
2001-08-03 0 5.000 4.975 5.000 4.950 5.100 3,446,000 17,257,306 5.0079 1.664 1.656 1.664 1.647 1.697 10,355,425 1.6665 -1.96%
2001-08-02 0 5.100 5.050 5.100 5.050 5.200 3,673,613 18,797,551 5.1169 1.697 1.681 1.697 1.681 1.730 11,039,415 1.7028 -0.97%
2001-08-01 0 5.150 5.100 5.200 5.100 5.200 2,308,377 11,831,902 5.1256 1.714 1.697 1.730 1.697 1.730 6,936,804 1.7057 0.00%
2001-07-31 0 5.150 5.100 5.150 5.050 5.200 6,303,000 32,129,790 5.0975 1.714 1.697 1.714 1.681 1.730 18,940,872 1.6963 0.00%
2001-07-30 0 5.150 5.100 5.150 5.050 5.250 7,117,000 36,395,950 5.1139 1.714 1.697 1.714 1.681 1.747 21,386,989 1.7018 -0.96%
2001-07-27 0 5.200 5.150 5.200 5.150 5.250 1,868,000 9,714,000 5.2002 1.730 1.714 1.730 1.714 1.747 5,613,446 1.7305 0.97%
2001-07-26 0 5.150 5.150 5.200 5.100 5.200 3,976,000 20,581,100 5.1763 1.714 1.714 1.730 1.697 1.730 11,948,105 1.7225 0.00%
2001-07-24 0 5.150 5.150 5.200 5.050 5.150 3,548,000 18,157,140 5.1176 1.714 1.714 1.730 1.681 1.714 10,661,941 1.7030 0.98%
2001-07-23 0 5.100 5.050 5.150 5.050 5.300 2,108,000 10,941,300 5.1904 1.697 1.681 1.714 1.681 1.764 6,334,660 1.7272 -1.92%
2001-07-20 0 5.200 5.150 5.200 5.100 5.300 2,666,000 13,836,150 5.1899 1.730 1.714 1.730 1.697 1.764 8,011,481 1.7270 0.97%
2001-07-19 0 5.150 5.100 5.150 5.050 5.200 4,338,000 22,198,900 5.1173 1.714 1.697 1.714 1.681 1.730 13,035,936 1.7029 -0.96%
2001-07-18 0 5.200 5.250 5.300 5.200 5.350 2,830,000 14,868,646 5.2539 1.730 1.747 1.764 1.730 1.780 8,504,311 1.7484 -2.80%
2001-07-17 0 5.350 5.300 5.350 5.250 5.350 2,373,000 12,522,950 5.2773 1.780 1.764 1.780 1.747 1.780 7,131,000 1.7561 0.00%
2001-07-16 0 5.350 5.300 5.350 5.300 5.450 2,689,000 14,345,300 5.3348 1.780 1.764 1.780 1.764 1.814 8,080,598 1.7753 0.00%
2001-07-13 0 5.350 5.350 5.400 5.300 5.600 9,825,000 52,847,250 5.3789 1.780 1.780 1.797 1.764 1.864 29,524,682 1.7899 -3.60%
2001-07-12 0 5.550 5.500 5.550 5.500 5.600 700,000 3,890,200 5.5574 1.847 1.830 1.847 1.830 1.864 2,103,540 1.8494 0.91%
2001-07-11 0 5.500 5.500 5.550 5.450 5.600 5,578,500 30,764,050 5.5148 1.830 1.830 1.847 1.814 1.864 16,763,709 1.8352 -1.79%
2001-07-10 0 5.600 5.600 5.650 5.550 5.700 1,935,000 10,837,500 5.6008 1.864 1.864 1.880 1.847 1.897 5,814,785 1.8638 -0.88%
2001-07-09 0 5.650 5.600 5.650 5.550 5.700 4,440,913 24,941,552 5.6163 1.880 1.864 1.880 1.847 1.897 13,345,195 1.8690 -1.74%
2001-07-05 0 5.750 5.750 5.800 5.700 5.900 1,964,000 11,314,500 5.7609 1.913 1.913 1.930 1.897 1.963 5,901,931 1.9171 -1.71%
2001-07-04 0 5.850 5.800 5.900 5.750 5.900 4,874,000 28,340,500 5.8146 1.947 1.930 1.963 1.913 1.963 14,646,646 1.9349 -0.85%
2001-07-03 0 5.900 5.900 5.950 5.850 5.950 2,736,329 16,110,009 5.8875 1.963 1.963 1.980 1.947 1.980 8,222,824 1.9592 0.00%
2001-06-29 0 5.900 5.800 5.900 5.800 5.950 5,756,700 33,642,120 5.8440 1.963 1.930 1.963 1.930 1.980 17,299,210 1.9447 0.00%
2001-06-28 0 5.900 5.850 5.900 5.850 5.950 1,932,152 11,383,159 5.8914 1.963 1.947 1.963 1.947 1.980 5,806,226 1.9605 -0.84%
2001-06-27 0 5.950 5.950 6.000 5.900 5.950 2,092,000 12,413,324 5.9337 1.980 1.980 1.997 1.963 1.980 6,286,579 1.9746 0.85%
2001-06-26 0 5.900 5.850 5.900 5.850 5.950 3,264,100 19,199,206 5.8819 1.963 1.947 1.963 1.947 1.980 9,808,806 1.9573 0.00%
2001-06-22 0 5.900 5.850 5.900 5.850 5.950 3,445,813 20,270,033 5.8825 1.963 1.947 1.963 1.947 1.980 10,354,863 1.9575 0.00%
2001-06-21 0 5.900 5.850 5.900 5.850 5.950 3,806,000 22,486,500 5.9082 1.963 1.947 1.963 1.947 1.980 11,437,246 1.9661 0.85%
2001-06-20 0 5.850 5.900 5.950 5.800 5.950 5,808,000 34,228,028 5.8933 1.947 1.963 1.980 1.930 1.980 17,453,369 1.9611 0.86%
2001-06-19 0 5.800 5.750 5.800 5.700 5.850 5,206,000 29,927,750 5.7487 1.930 1.913 1.930 1.897 1.947 15,644,325 1.9130 0.00%
2001-06-18 0 5.800 5.750 5.800 5.650 5.900 7,165,210 41,393,916 5.7771 1.930 1.913 1.930 1.880 1.963 21,531,862 1.9224 3.57%
2001-06-15 0 5.600 5.600 5.700 5.500 5.700 8,064,000 45,184,900 5.6033 1.864 1.864 1.897 1.830 1.897 24,232,777 1.8646 -0.88%
2001-06-14 0 5.650 5.650 5.700 5.600 5.950 16,346,000 94,240,956 5.7654 1.880 1.880 1.897 1.864 1.980 49,120,657 1.9186 -5.04%
2001-06-13 0 5.950 5.950 6.000 5.900 6.100 11,460,000 68,381,500 5.9670 1.980 1.980 1.997 1.963 2.030 34,437,950 1.9856 -3.25%
2001-06-12 0 6.150 6.100 6.150 6.050 6.200 4,764,000 29,196,316 6.1285 2.047 2.030 2.047 2.013 2.063 14,316,090 2.0394 0.00%
2001-06-11 0 6.150 6.100 6.150 6.100 6.300 10,514,000 65,060,576 6.1880 2.047 2.030 2.047 2.030 2.096 31,595,166 2.0592 0.82%
2001-06-08 0 6.100 6.100 6.150 6.050 6.200 5,826,000 35,630,300 6.1157 2.030 2.030 2.047 2.013 2.063 17,507,460 2.0351 0.49%
2001-06-07 0 6.150 6.150 6.200 6.000 6.200 4,307,000 26,268,458 6.0990 2.020 2.020 2.036 1.971 2.036 13,113,360 2.0032 1.65%
2001-06-06 0 6.050 6.050 6.100 6.050 6.300 9,052,000 55,424,100 6.1229 1.987 1.987 2.004 1.987 2.069 27,560,281 2.0110 -2.42%
2001-06-05 0 6.200 6.200 6.250 6.000 6.400 19,059,800 118,444,492 6.2144 2.036 2.036 2.053 1.971 2.102 58,030,650 2.0411 1.64%
2001-06-04 0 6.100 6.050 6.100 5.900 6.150 8,865,000 53,637,500 6.0505 2.004 1.987 2.004 1.938 2.020 26,990,929 1.9872 4.27%
2001-06-01 0 5.850 5.800 5.850 5.800 5.950 6,026,000 35,376,422 5.8706 1.921 1.905 1.921 1.905 1.954 18,347,134 1.9282 0.00%
2001-05-31 0 5.850 5.850 5.900 5.750 5.950 5,482,000 32,133,550 5.8616 1.921 1.921 1.938 1.889 1.954 16,690,837 1.9252 -0.85%
2001-05-30 0 5.900 5.900 5.950 5.850 6.050 13,350,000 78,815,500 5.9038 1.938 1.938 1.954 1.921 1.987 40,646,239 1.9391 -3.28%
2001-05-29 0 6.100 6.100 6.150 6.050 6.400 12,020,000 74,018,100 6.1579 2.004 2.004 2.020 1.987 2.102 36,596,838 2.0225 -3.94%
2001-05-28 0 6.350 6.300 6.350 6.100 6.350 34,201,312 213,965,172 6.2561 2.086 2.069 2.086 2.004 2.086 104,131,438 2.0548 4.10%
2001-05-25 0 6.100 6.050 6.100 6.050 6.150 13,265,000 80,845,196 6.0946 2.004 1.987 2.004 1.987 2.020 40,387,442 2.0017 0.83%
2001-05-24 0 6.050 6.050 6.100 5.900 6.100 3,467,000 20,816,400 6.0042 1.987 1.987 2.004 1.938 2.004 10,555,843 1.9720 0.83%
2001-05-23 0 6.000 5.950 6.000 6.000 6.150 4,609,000 27,870,000 6.0469 1.971 1.954 1.971 1.971 2.020 14,032,848 1.9861 -0.83%
2001-05-22 0 6.050 6.000 6.050 5.950 6.150 7,366,000 44,573,000 6.0512 1.987 1.971 1.987 1.954 2.020 22,426,981 1.9875 1.68%
2001-05-21 0 5.950 5.900 5.950 5.900 6.000 3,062,000 18,187,200 5.9396 1.954 1.938 1.954 1.938 1.971 9,322,755 1.9508 0.85%
2001-05-18 0 5.900 5.900 5.950 5.850 5.950 3,274,000 19,303,200 5.8959 1.938 1.938 1.954 1.921 1.954 9,968,224 1.9365 0.00%
2001-05-17 0 5.900 5.850 5.900 5.850 5.950 5,806,000 34,179,000 5.8868 1.938 1.921 1.938 1.921 1.954 17,677,308 1.9335 0.85%
2001-05-16 0 5.850 5.800 5.850 5.800 5.950 6,668,000 39,263,000 5.8883 1.921 1.905 1.921 1.905 1.954 20,301,807 1.9340 0.00%
2001-05-15 0 5.850 5.800 5.850 5.800 5.950 3,360,000 19,677,100 5.8563 1.921 1.905 1.921 1.905 1.954 10,230,065 1.9235 0.00%
2001-05-14 0 5.850 5.800 5.850 5.800 5.950 4,500,000 26,278,400 5.8396 1.921 1.905 1.921 1.905 1.954 13,700,979 1.9180 -2.50%
2001-05-11 0 6.000 5.950 6.000 5.850 6.100 4,168,000 24,807,400 5.9519 1.971 1.954 1.971 1.921 2.004 12,690,152 1.9549 -0.83%
2001-05-10 0 6.050 6.050 6.100 5.900 6.150 14,960,000 90,349,800 6.0394 1.987 1.987 2.004 1.938 2.020 45,548,145 1.9836 0.00%
2001-05-09 0 6.050 6.000 6.050 5.750 6.050 21,266,913 126,935,924 5.9687 1.987 1.971 1.987 1.889 1.987 64,750,563 1.9604 5.22%
2001-05-08 0 5.750 5.750 5.800 5.750 5.800 3,836,000 22,109,100 5.7636 1.889 1.889 1.905 1.889 1.905 11,679,324 1.8930 -0.86%
2001-05-07 0 5.800 5.750 5.800 5.750 5.850 3,292,000 19,014,724 5.7760 1.905 1.889 1.905 1.889 1.921 10,023,028 1.8971 0.87%
2001-05-04 0 5.750 5.750 5.800 5.650 5.800 6,168,000 35,190,553 5.7053 1.889 1.889 1.905 1.856 1.905 18,779,476 1.8739 -0.86%
2001-05-03 0 5.800 5.750 5.800 5.750 5.950 8,388,000 48,753,200 5.8123 1.905 1.889 1.905 1.889 1.954 25,538,625 1.9090 -1.69%
2001-05-02 0 5.900 5.900 5.950 5.650 5.950 15,694,000 91,031,160 5.8004 1.938 1.938 1.954 1.856 1.954 47,782,927 1.9051 5.36%
2001-04-27 0 5.600 5.600 5.650 5.500 5.650 3,255,300 18,125,390 5.5680 1.839 1.839 1.856 1.806 1.856 9,911,288 1.8288 0.90%
2001-04-26 0 5.550 5.500 5.550 5.400 5.550 2,111,000 11,568,400 5.4801 1.823 1.806 1.823 1.774 1.823 6,427,282 1.7999 1.83%
2001-04-25 0 5.450 5.450 5.500 5.450 5.550 2,230,000 12,260,800 5.4981 1.790 1.790 1.806 1.790 1.823 6,789,596 1.8058 -0.91%
2001-04-24 0 5.500 5.500 5.550 5.400 5.500 3,014,000 16,427,200 5.4503 1.806 1.806 1.823 1.774 1.806 9,176,611 1.7901 0.00%
2001-04-23 0 5.500 5.500 5.550 5.500 5.600 2,354,000 12,996,000 5.5208 1.806 1.806 1.823 1.806 1.839 7,167,135 1.8133 0.00%
2001-04-20 0 5.500 5.500 5.550 5.450 5.600 5,948,000 32,975,444 5.5440 1.806 1.806 1.823 1.790 1.839 18,109,650 1.8209 0.00%
2001-04-19 0 5.500 5.500 5.550 5.500 5.650 9,850,000 54,901,200 5.5737 1.806 1.806 1.823 1.806 1.856 29,989,921 1.8307 0.92%
2001-04-18 0 5.450 5.400 5.450 5.400 5.550 4,400,000 24,025,900 5.4604 1.790 1.774 1.790 1.774 1.823 13,396,513 1.7934 1.87%
2001-04-17 0 5.350 5.350 5.400 5.350 5.500 3,984,000 21,618,000 5.4262 1.757 1.757 1.774 1.757 1.806 12,129,934 1.7822 -0.93%
2001-04-12 0 5.400 5.350 5.400 5.250 5.500 5,534,000 29,827,000 5.3898 1.774 1.757 1.774 1.724 1.806 16,849,160 1.7702 3.85%
2001-04-11 0 5.200 5.200 5.250 5.200 5.350 4,076,000 21,404,800 5.2514 1.708 1.708 1.724 1.708 1.757 12,410,043 1.7248 0.97%
2001-04-10 0 5.150 5.150 5.200 5.000 5.200 4,890,000 24,965,200 5.1054 1.691 1.691 1.708 1.642 1.708 14,888,398 1.6768 0.00%
2001-04-09 0 5.150 5.100 5.150 5.100 5.200 6,147,000 31,603,100 5.1412 1.691 1.675 1.691 1.675 1.708 18,715,538 1.6886 -2.83%
2001-04-06 0 5.300 5.300 5.350 5.200 5.450 2,947,800 15,716,630 5.3316 1.741 1.741 1.757 1.708 1.790 8,975,055 1.7511 0.00%
2001-04-04 0 5.300 5.300 5.350 5.200 5.350 4,884,000 25,686,400 5.2593 1.741 1.741 1.757 1.708 1.757 14,870,130 1.7274 -1.85%
2001-04-03 0 5.400 5.350 5.400 5.350 5.500 5,292,000 28,679,320 5.4194 1.774 1.757 1.774 1.757 1.806 16,112,352 1.7800 -1.82%
2001-04-02 0 5.500 5.450 5.500 5.350 5.600 9,860,900 54,218,145 5.4983 1.806 1.790 1.806 1.757 1.839 30,023,108 1.8059 0.92%
2001-03-30 0 5.450 5.400 5.450 5.300 5.500 6,336,000 34,266,700 5.4083 1.790 1.774 1.790 1.741 1.806 19,290,979 1.7763 2.83%
2001-03-29 0 5.300 5.300 5.350 5.300 5.400 3,555,262 19,025,799 5.3514 1.741 1.741 1.757 1.741 1.774 10,824,571 1.7576 -1.85%
2001-03-28 0 5.400 5.350 5.400 5.350 5.450 3,588,000 19,297,900 5.3785 1.774 1.757 1.774 1.757 1.790 10,924,248 1.7665 0.93%
2001-03-27 0 5.350 5.350 5.400 5.300 5.500 6,546,000 35,274,500 5.3887 1.757 1.757 1.774 1.741 1.806 19,930,358 1.7699 0.00%
2001-03-26 0 5.350 5.350 5.400 5.250 5.450 4,230,000 22,645,400 5.3535 1.757 1.757 1.774 1.724 1.790 12,878,921 1.7583 1.90%
2001-03-23 0 5.250 5.250 5.300 5.100 5.350 8,294,000 43,121,012 5.1991 1.724 1.724 1.741 1.675 1.757 25,252,427 1.7076 -0.94%
2001-03-22 0 5.300 5.300 5.350 5.250 5.400 6,938,000 36,801,000 5.3043 1.741 1.741 1.757 1.724 1.774 21,123,865 1.7422 -2.75%
2001-03-21 0 5.450 5.450 5.500 5.350 5.550 5,928,000 32,214,000 5.4342 1.790 1.790 1.806 1.757 1.823 18,048,757 1.7848 0.00%
2001-03-20 0 5.450 5.450 5.500 5.450 5.700 4,152,900 22,885,070 5.5106 1.790 1.790 1.806 1.790 1.872 12,644,177 1.8099 -2.68%
2001-03-19 0 5.600 5.550 5.600 5.550 5.700 2,086,973 11,731,454 5.6213 1.839 1.823 1.839 1.823 1.872 6,354,128 1.8463 -1.75%
2001-03-16 0 5.700 5.700 5.750 5.450 5.750 5,024,000 28,607,600 5.6942 1.872 1.872 1.889 1.790 1.889 15,296,382 1.8702 1.79%
2001-03-15 0 5.600 5.600 5.650 5.300 5.700 5,234,000 28,929,300 5.5272 1.839 1.839 1.856 1.741 1.872 15,935,761 1.8154 0.90%
2001-03-14 0 5.550 5.550 5.600 5.500 5.800 4,072,500 22,698,550 5.5736 1.823 1.823 1.839 1.806 1.905 12,399,386 1.8306 -2.63%
2001-03-13 0 5.700 5.650 5.700 5.400 5.700 19,070,000 105,353,750 5.5246 1.872 1.856 1.872 1.774 1.872 58,061,706 1.8145 0.88%
2001-03-12 0 5.650 5.700 5.750 5.550 5.750 15,622,000 87,820,200 5.6216 1.856 1.872 1.889 1.823 1.889 47,563,711 1.8464 -3.42%
2001-03-09 0 5.850 5.800 5.850 5.700 5.900 5,719,000 33,130,100 5.7930 1.921 1.905 1.921 1.872 1.938 17,412,422 1.9027 -0.85%
2001-03-08 0 5.900 5.850 5.900 5.850 6.050 6,508,000 38,318,996 5.8880 1.938 1.921 1.938 1.921 1.987 19,814,661 1.9339 -0.84%
2001-03-07 0 5.950 5.950 6.000 5.900 6.200 5,436,000 33,076,600 6.0847 1.954 1.954 1.971 1.938 2.036 16,550,783 1.9985 -4.03%
2001-03-06 0 6.200 6.150 6.250 6.100 6.350 12,998,000 80,784,000 6.2151 2.036 2.020 2.053 2.004 2.086 39,574,518 2.0413 0.81%
2001-03-05 0 6.150 6.100 6.150 6.050 6.200 10,486,000 64,071,600 6.1102 2.020 2.004 2.020 1.987 2.036 31,926,327 2.0069 4.24%
2001-03-02 0 5.900 5.900 5.950 5.800 6.000 13,700,000 81,175,450 5.9252 1.938 1.938 1.954 1.905 1.971 41,711,870 1.9461 -1.67%
2001-03-01 0 6.000 5.950 6.000 5.850 6.300 13,188,000 79,922,900 6.0603 1.971 1.954 1.971 1.921 2.069 40,153,003 1.9905 -5.51%
2001-02-28 0 6.350 6.350 6.400 6.250 6.800 15,714,000 100,760,018 6.4121 2.086 2.086 2.102 2.053 2.233 47,843,820 2.1060 -5.22%
2001-02-27 0 6.700 6.700 6.750 6.350 6.750 31,372,000 204,746,100 6.5264 2.201 2.201 2.217 2.086 2.217 95,517,139 2.1436 5.51%
2001-02-26 0 6.350 6.300 6.350 6.200 6.400 14,144,082 89,533,348 6.3301 2.086 2.069 2.086 2.036 2.102 43,063,950 2.0791 0.79%
2001-02-23 0 6.300 6.300 6.350 6.150 6.400 15,535,000 97,811,850 6.2962 2.069 2.069 2.086 2.020 2.102 47,298,825 2.0680 0.80%
2001-02-22 0 6.250 6.250 6.300 6.200 6.350 13,376,000 84,363,278 6.3071 2.053 2.053 2.069 2.036 2.086 40,725,400 2.0715 -2.34%
2001-02-21 0 6.400 6.350 6.400 6.300 6.550 43,515,210 280,713,528 6.4509 2.102 2.086 2.102 2.069 2.151 132,489,110 2.1188 0.00%
2001-02-20 0 6.400 6.400 6.450 6.200 6.700 66,356,000 427,726,570 6.4459 2.102 2.102 2.118 2.036 2.201 202,031,597 2.1171 4.92%
2001-02-19 0 6.100 6.100 6.150 5.700 6.150 13,422,000 80,729,440 6.0147 2.004 2.004 2.020 1.872 2.020 40,865,454 1.9755 5.17%
2001-02-16 0 5.800 5.750 5.850 5.700 5.900 3,450,000 20,074,700 5.8188 1.905 1.889 1.921 1.872 1.938 10,504,084 1.9111 0.87%
2001-02-15 0 5.750 5.700 5.750 5.650 5.800 1,684,500 9,625,650 5.7142 1.889 1.872 1.889 1.856 1.905 5,128,733 1.8768 0.00%
2001-02-14 0 5.750 5.700 5.750 5.700 5.950 5,135,300 29,755,245 5.7943 1.889 1.872 1.889 1.872 1.954 15,635,253 1.9031 -3.36%
2001-02-13 0 5.950 5.900 5.950 5.800 6.100 13,042,000 77,374,400 5.9327 1.954 1.938 1.954 1.905 2.004 39,708,483 1.9486 0.00%
2001-02-12 0 5.950 5.950 6.000 5.700 6.000 14,518,000 84,844,600 5.8441 1.954 1.954 1.971 1.872 1.971 44,202,404 1.9195 5.31%
2001-02-09 0 5.650 5.650 5.700 5.500 5.750 6,561,300 37,127,985 5.6586 1.856 1.856 1.872 1.806 1.889 19,976,941 1.8585 3.67%
2001-02-08 0 5.450 5.450 5.500 5.400 5.600 5,772,000 31,764,200 5.5032 1.790 1.790 1.806 1.774 1.839 17,573,789 1.8075 -1.80%
2001-02-07 0 5.550 5.550 5.600 5.500 5.600 3,786,000 21,045,000 5.5586 1.823 1.823 1.839 1.806 1.839 11,527,091 1.8257 0.91%
2001-02-06 0 5.500 5.450 5.500 5.450 5.600 4,079,000 22,402,300 5.4921 1.806 1.790 1.806 1.790 1.839 12,419,177 1.8038 0.00%
2001-02-05 0 5.500 5.500 5.550 5.500 5.600 3,271,900 18,137,703 5.5435 1.806 1.806 1.823 1.806 1.839 9,961,830 1.8207 -0.90%
2001-02-02 0 5.550 5.500 5.550 5.500 5.600 3,334,900 18,485,110 5.5429 1.823 1.806 1.823 1.806 1.839 10,153,644 1.8205 0.91%
2001-02-01 0 5.500 5.500 5.550 5.350 5.550 5,952,000 32,591,700 5.4758 1.806 1.806 1.823 1.757 1.823 18,121,829 1.7985 2.80%
2001-01-31 0 5.350 5.300 5.350 5.300 5.450 9,905,300 53,137,010 5.3645 1.757 1.741 1.757 1.741 1.790 30,158,291 1.7619 -0.93%
2001-01-30 0 5.400 5.350 5.400 5.300 5.450 6,334,000 34,165,800 5.3940 1.774 1.757 1.774 1.741 1.790 19,284,890 1.7716 0.00%
2001-01-29 0 5.400 5.400 5.450 5.400 5.700 4,912,000 26,848,100 5.4658 1.774 1.774 1.790 1.774 1.872 14,955,380 1.7952 -2.70%
2001-01-23 0 5.550 5.550 5.600 5.500 5.600 3,960,000 22,035,000 5.5644 1.823 1.823 1.839 1.806 1.839 12,056,862 1.8276 0.00%
2001-01-22 0 5.550 5.550 5.600 5.500 5.600 2,028,000 11,301,104 5.5725 1.823 1.823 1.839 1.806 1.839 6,174,575 1.8303 0.00%
2001-01-19 0 5.550 5.550 5.600 5.500 5.600 7,138,000 39,670,702 5.5577 1.823 1.823 1.839 1.806 1.839 21,732,798 1.8254 1.83%
2001-01-18 0 5.450 5.400 5.450 5.250 5.500 9,735,000 52,731,100 5.4167 1.790 1.774 1.790 1.724 1.806 29,639,785 1.7791 3.81%
2001-01-17 0 5.250 5.250 5.300 5.100 5.500 23,226,300 120,963,550 5.2080 1.724 1.724 1.741 1.675 1.806 70,716,235 1.7105 -4.55%
2001-01-16 0 5.500 5.500 5.550 5.350 5.650 12,168,000 66,639,700 5.4766 1.806 1.806 1.823 1.757 1.856 37,047,448 1.7988 -2.65%
2001-01-15 0 5.650 5.600 5.650 5.550 5.750 8,301,262 46,882,152 5.6476 1.856 1.839 1.856 1.823 1.889 25,274,538 1.8549 -0.88%
2001-01-12 0 5.700 5.650 5.700 5.650 5.750 6,186,000 35,355,380 5.7154 1.872 1.856 1.872 1.856 1.889 18,834,280 1.8772 0.00%
2001-01-11 0 5.700 5.650 5.700 5.650 6.000 9,876,000 57,031,700 5.7748 1.872 1.856 1.872 1.856 1.971 30,069,083 1.8967 -4.20%
2001-01-10 0 5.950 5.900 5.950 5.800 6.050 19,234,000 114,671,500 5.9619 1.954 1.938 1.954 1.905 1.987 58,561,030 1.9582 1.71%
2001-01-09 0 5.850 5.800 5.850 5.850 6.100 20,942,000 125,345,124 5.9853 1.921 1.905 1.921 1.921 2.004 63,761,313 1.9658 -1.68%
2001-01-08 0 5.950 5.900 5.950 5.600 6.050 21,004,000 122,617,724 5.8378 1.954 1.938 1.954 1.839 1.987 63,950,082 1.9174 5.31%
2001-01-05 0 5.650 5.650 5.700 5.550 5.750 13,489,848 76,455,894 5.6677 1.856 1.856 1.872 1.823 1.889 41,072,029 1.8615 0.00%
2001-01-04 0 5.650 5.600 5.700 5.600 5.750 9,936,000 56,200,100 5.6562 1.856 1.839 1.872 1.839 1.889 30,251,762 1.8577 1.80%
2001-01-03 0 5.550 5.550 5.600 5.550 5.650 6,232,000 34,862,850 5.5942 1.823 1.823 1.839 1.823 1.856 18,974,334 1.8374 -1.77%
2001-01-02 0 5.650 5.600 5.650 5.550 5.750 3,530,000 19,977,600 5.6594 1.856 1.839 1.856 1.823 1.889 10,747,657 1.8588 0.00%
2000-12-29 0 5.650 5.600 5.650 5.500 5.700 5,395,000 30,325,050 5.6210 1.856 1.839 1.856 1.806 1.872 16,425,952 1.8462 2.73%
2000-12-28 0 5.500 5.500 5.550 5.450 5.550 2,800,000 15,398,300 5.4994 1.806 1.806 1.823 1.790 1.823 8,525,054 1.8062 0.00%
2000-12-27 0 5.500 5.450 5.500 5.400 5.550 3,255,466 17,807,073 5.4699 1.806 1.790 1.806 1.774 1.823 9,911,794 1.7966 -0.90%
2000-12-22 0 5.550 5.550 5.600 5.500 5.600 1,604,000 8,880,200 5.5363 1.823 1.823 1.839 1.806 1.839 4,883,638 1.8184 -0.89%
2000-12-21 0 5.600 5.550 5.600 5.450 5.600 1,683,411 9,266,308 5.5045 1.839 1.823 1.839 1.790 1.839 5,125,418 1.8079 0.90%
2000-12-20 0 5.550 5.550 5.600 5.500 5.550 3,200,000 17,691,180 5.5285 1.823 1.823 1.839 1.806 1.823 9,742,919 1.8158 0.00%
2000-12-19 0 5.550 5.550 5.600 5.500 5.650 2,720,000 15,084,000 5.5456 1.823 1.823 1.839 1.806 1.856 8,281,481 1.8214 -0.89%
2000-12-18 0 5.600 5.550 5.600 5.400 5.600 3,712,000 20,538,800 5.5331 1.839 1.823 1.839 1.774 1.839 11,301,786 1.8173 0.90%
2000-12-15 0 5.550 5.500 5.550 5.500 5.700 6,393,000 35,567,210 5.5635 1.823 1.806 1.823 1.806 1.872 19,464,525 1.8273 -2.63%
2000-12-14 0 5.700 5.700 5.750 5.500 5.800 9,302,000 52,670,320 5.6623 1.872 1.872 1.889 1.806 1.905 28,321,447 1.8597 1.79%
2000-12-13 0 5.600 5.550 5.600 5.550 5.600 2,852,000 15,918,900 5.5817 1.839 1.823 1.839 1.823 1.839 8,683,376 1.8333 0.90%
2000-12-12 0 5.550 5.500 5.550 5.500 5.800 8,156,790 45,937,645 5.6318 1.823 1.806 1.823 1.806 1.905 24,834,669 1.8497 -0.89%
2000-12-11 0 5.600 5.600 5.650 5.550 5.750 3,808,000 21,479,600 5.6407 1.839 1.839 1.856 1.823 1.889 11,594,073 1.8526 -0.88%
2000-12-08 0 5.650 5.550 5.600 5.600 5.800 3,532,000 19,944,400 5.6468 1.856 1.823 1.839 1.839 1.905 10,753,746 1.8546 -1.74%
2000-12-07 0 5.750 5.700 5.750 5.600 5.850 7,294,000 41,681,300 5.7145 1.889 1.872 1.889 1.839 1.921 22,207,765 1.8769 0.88%
2000-12-06 0 5.700 5.700 5.750 5.600 5.800 4,761,000 27,177,300 5.7083 1.872 1.872 1.889 1.839 1.905 14,495,636 1.8749 1.79%
2000-12-05 0 5.600 5.550 5.650 5.550 5.650 2,314,000 13,000,600 5.6182 1.839 1.823 1.856 1.823 1.856 7,045,348 1.8453 1.82%
2000-12-04 0 5.500 5.500 5.550 5.500 5.650 1,477,200 8,255,266 5.5885 1.806 1.806 1.823 1.806 1.856 4,497,575 1.8355 -2.65%
2000-12-01 0 5.650 5.600 5.650 5.400 5.700 5,202,000 29,119,400 5.5977 1.856 1.839 1.856 1.774 1.872 15,838,332 1.8385 1.80%
2000-11-30 0 5.550 5.350 5.550 5.350 5.550 4,438,000 24,206,500 5.4544 1.823 1.757 1.823 1.757 1.823 13,512,210 1.7915 3.74%
2000-11-29 0 5.350 5.300 5.350 5.350 5.550 4,917,000 26,678,800 5.4258 1.757 1.741 1.757 1.757 1.823 14,970,603 1.7821 -3.60%
2000-11-28 0 5.550 5.500 5.550 5.500 5.650 2,165,000 12,042,400 5.5623 1.823 1.806 1.823 1.806 1.856 6,591,693 1.8269 -0.89%
2000-11-27 0 5.600 5.600 5.650 5.500 5.700 2,398,000 13,451,600 5.6095 1.839 1.839 1.856 1.806 1.872 7,301,100 1.8424 -0.88%
2000-11-24 0 5.650 5.650 5.700 5.600 5.750 2,268,000 12,829,750 5.6569 1.856 1.856 1.872 1.839 1.889 6,905,294 1.8580 -2.59%
2000-11-23 0 5.800 5.750 5.800 5.600 5.800 2,830,000 16,143,592 5.7044 1.905 1.889 1.905 1.839 1.905 8,616,394 1.8736 0.87%
2000-11-22 0 5.750 5.650 5.700 5.650 5.900 5,842,000 33,578,880 5.7478 1.889 1.856 1.872 1.856 1.938 17,786,916 1.8878 -1.71%
2000-11-21 0 5.850 5.800 5.850 5.650 5.850 4,445,000 25,538,750 5.7455 1.921 1.905 1.921 1.856 1.921 13,533,523 1.8871 0.86%
2000-11-20 0 5.800 5.750 5.800 5.700 5.900 5,338,000 30,973,204 5.8024 1.905 1.889 1.905 1.872 1.938 16,252,406 1.9058 1.75%
2000-11-17 0 5.700 5.700 5.750 5.600 5.800 9,186,000 52,604,500 5.7266 1.872 1.872 1.889 1.839 1.905 27,968,266 1.8809 0.00%
2000-11-16 0 5.700 5.700 5.750 5.500 5.700 5,997,000 33,778,436 5.6326 1.872 1.872 1.889 1.806 1.872 18,258,838 1.8500 2.70%
2000-11-15 0 5.550 5.500 5.550 5.450 5.650 2,898,000 16,053,700 5.5396 1.823 1.806 1.823 1.790 1.856 8,823,431 1.8194 0.91%
2000-11-14 0 5.500 5.500 5.550 5.450 5.600 4,610,000 25,404,500 5.5107 1.806 1.806 1.823 1.790 1.839 14,035,892 1.8100 0.00%
2000-11-13 0 5.500 5.500 5.550 5.450 5.600 6,052,000 33,301,200 5.5025 1.806 1.806 1.823 1.790 1.839 18,426,295 1.8073 -2.65%
2000-11-10 0 5.650 5.600 5.650 5.550 5.700 3,093,000 17,389,100 5.6221 1.856 1.839 1.856 1.823 1.872 9,417,140 1.8465 0.89%
2000-11-09 0 5.600 5.600 5.650 5.400 5.700 6,239,000 34,786,900 5.5757 1.839 1.839 1.856 1.774 1.872 18,995,647 1.8313 1.82%
2000-11-08 0 5.500 5.400 5.450 5.400 5.750 7,074,000 39,319,100 5.5583 1.806 1.774 1.790 1.774 1.889 21,537,940 1.8256 -2.65%
2000-11-07 0 5.650 5.600 5.650 5.550 5.800 1,620,000 9,136,600 5.6399 1.856 1.839 1.856 1.823 1.905 4,932,353 1.8524 -1.74%
2000-11-06 0 5.750 5.700 5.750 5.600 5.750 6,275,000 35,618,400 5.6762 1.889 1.872 1.889 1.839 1.889 19,105,255 1.8643 3.60%
2000-11-03 0 5.550 5.550 5.600 5.500 5.650 6,568,000 36,662,812 5.5820 1.823 1.823 1.839 1.806 1.856 19,997,341 1.8334 0.91%
2000-11-02 0 5.500 5.500 5.550 5.400 5.650 4,322,000 23,967,900 5.5456 1.806 1.806 1.823 1.774 1.856 13,159,029 1.8214 -2.65%
2000-11-01 0 5.650 5.600 5.650 5.500 5.700 7,736,000 43,260,082 5.5920 1.856 1.839 1.856 1.806 1.872 23,553,506 1.8367 3.67%
2000-10-31 0 5.450 5.400 5.500 5.400 5.550 4,100,000 22,544,500 5.4987 1.790 1.774 1.806 1.774 1.823 12,483,115 1.8060 0.93%
2000-10-30 0 5.400 5.350 5.400 5.250 5.450 3,594,000 19,364,000 5.3879 1.774 1.757 1.774 1.724 1.790 10,942,515 1.7696 2.86%
2000-10-27 0 5.250 5.200 5.250 5.150 5.550 5,358,341 28,559,390 5.3299 1.724 1.708 1.724 1.691 1.823 16,314,338 1.7506 0.00%
2000-10-26 0 5.250 5.250 5.300 5.100 5.300 4,387,000 23,109,692 5.2678 1.724 1.724 1.741 1.675 1.741 13,356,933 1.7302 1.94%
2000-10-25 0 5.150 5.100 5.200 5.100 5.300 12,390,855 65,390,510 5.2773 1.691 1.675 1.708 1.675 1.741 37,725,966 1.7333 -0.96%
2000-10-24 0 5.200 5.200 5.250 5.050 5.350 6,283,000 32,944,554 5.2434 1.708 1.708 1.724 1.659 1.757 19,129,612 1.7222 0.00%
2000-10-23 0 5.200 5.200 5.300 5.200 5.400 3,030,573 16,042,517 5.2936 1.708 1.708 1.741 1.708 1.774 9,227,071 1.7386 -1.89%
2000-10-20 0 5.300 5.300 5.350 5.200 5.350 3,716,000 19,668,100 5.2928 1.741 1.741 1.757 1.708 1.757 11,313,964 1.7384 3.92%
2000-10-19 0 5.100 5.050 5.100 4.900 5.100 4,897,000 24,457,300 4.9943 1.675 1.659 1.675 1.609 1.675 14,909,710 1.6404 -1.92%
2000-10-18 0 5.200 5.200 5.250 5.050 5.250 3,234,000 16,665,400 5.1532 1.708 1.708 1.724 1.659 1.724 9,846,437 1.6925 -2.80%
2000-10-17 0 5.350 5.300 5.350 5.250 5.400 1,075,300 5,742,808 5.3407 1.757 1.741 1.757 1.724 1.774 3,273,925 1.7541 -0.93%
2000-10-16 0 5.400 5.300 5.450 5.300 5.550 2,058,000 11,136,200 5.4112 1.774 1.741 1.790 1.741 1.823 6,265,915 1.7773 1.89%
2000-10-13 0 5.300 5.300 5.350 5.150 5.400 7,134,000 37,758,300 5.2927 1.741 1.741 1.757 1.691 1.774 21,720,619 1.7384 -3.64%
2000-10-12 0 5.500 5.500 5.550 5.200 5.500 2,670,000 14,164,600 5.3051 1.806 1.806 1.823 1.708 1.806 8,129,248 1.7424 1.85%
2000-10-11 0 5.400 5.350 5.400 5.300 5.500 2,995,000 16,176,000 5.4010 1.774 1.757 1.774 1.741 1.806 9,118,763 1.7739 -2.70%
2000-10-10 0 5.550 5.550 5.600 5.550 5.650 3,593,000 20,109,650 5.5969 1.823 1.823 1.839 1.823 1.856 10,939,471 1.8383 -1.77%
2000-10-09 0 5.650 5.650 5.700 5.600 5.750 3,449,300 19,523,118 5.6600 1.856 1.856 1.872 1.839 1.889 10,501,953 1.8590 -1.74%
2000-10-05 0 5.750 5.750 5.800 5.700 5.950 3,016,000 17,692,638 5.8663 1.889 1.889 1.905 1.872 1.954 9,182,701 1.9267 -1.71%
2000-10-04 0 5.850 5.800 5.850 5.800 6.300 4,486,000 26,809,898 5.9763 1.921 1.905 1.921 1.905 2.069 13,658,354 1.9629 -3.31%
2000-10-03 0 6.100 6.050 6.100 5.700 6.100 6,710,000 39,910,300 5.9479 1.987 1.971 1.987 1.857 1.987 20,598,523 1.9375 2.52%
2000-09-29 0 5.950 5.900 5.950 5.650 5.950 5,982,000 34,974,400 5.8466 1.938 1.922 1.938 1.840 1.938 18,363,691 1.9045 5.31%
2000-09-28 0 5.650 5.600 5.650 5.550 5.800 1,986,000 11,152,300 5.6155 1.840 1.824 1.840 1.808 1.889 6,096,672 1.8292 -0.88%
2000-09-27 0 5.700 5.650 5.700 5.350 5.750 3,804,000 21,301,500 5.5998 1.857 1.840 1.857 1.743 1.873 11,677,613 1.8241 4.59%
2000-09-26 0 5.450 5.450 5.500 5.300 5.550 2,174,000 11,909,200 5.4780 1.775 1.775 1.792 1.726 1.808 6,673,799 1.7845 0.93%
2000-09-25 0 5.400 5.350 5.400 5.300 5.450 1,554,000 8,360,100 5.3797 1.759 1.743 1.759 1.726 1.775 4,770,507 1.7525 3.85%
2000-09-22 0 5.200 5.150 5.200 5.100 5.500 7,189,811 38,032,802 5.2898 1.694 1.678 1.694 1.661 1.792 22,071,458 1.7232 -5.45%
2000-09-21 0 5.500 5.450 5.500 5.450 5.700 3,498,300 19,294,485 5.5154 1.792 1.775 1.792 1.775 1.857 10,739,167 1.7966 -3.51%
2000-09-20 0 5.700 5.650 5.700 5.650 5.800 8,804,000 50,046,056 5.6845 1.857 1.840 1.857 1.840 1.889 27,026,736 1.8517 0.88%
2000-09-19 0 5.650 5.550 5.650 5.200 5.650 7,628,800 41,978,350 5.5026 1.840 1.808 1.840 1.694 1.840 23,419,078 1.7925 0.89%
2000-09-18 0 5.600 5.600 5.650 5.550 5.650 10,356,000 58,654,284 5.6638 1.824 1.824 1.840 1.808 1.840 31,791,103 1.8450 -2.61%
2000-09-15 0 5.750 5.750 5.800 5.700 5.900 6,385,000 36,786,150 5.7613 1.873 1.873 1.889 1.857 1.922 19,600,830 1.8768 -0.86%
2000-09-14 0 5.800 5.750 5.800 5.750 6.000 6,468,000 37,987,900 5.8732 1.889 1.873 1.889 1.873 1.955 19,855,625 1.9132 -2.52%
2000-09-12 0 5.950 5.900 5.950 5.850 6.100 8,161,000 48,845,750 5.9853 1.938 1.922 1.938 1.906 1.987 25,052,838 1.9497 -2.46%
2000-09-11 0 6.100 6.100 6.150 6.100 6.150 4,952,000 30,303,700 6.1195 1.987 1.987 2.003 1.987 2.003 15,201,771 1.9934 -1.61%
2000-09-08 0 6.200 6.200 6.250 6.200 6.250 3,348,000 20,814,780 6.2171 2.020 2.020 2.036 2.020 2.036 10,277,773 2.0252 -0.80%
2000-09-07 0 6.250 6.200 6.250 6.200 6.450 9,898,000 62,634,800 6.3280 2.036 2.020 2.036 2.020 2.101 30,385,124 2.0614 -0.79%
2000-09-06 0 6.300 6.250 6.300 6.200 6.300 2,630,000 16,416,900 6.2422 2.052 2.036 2.052 2.020 2.052 8,073,639 2.0334 0.80%
2000-09-05 0 6.250 6.250 6.300 6.250 6.300 1,429,000 8,951,880 6.2644 2.036 2.036 2.052 2.036 2.052 4,386,779 2.0406 0.00%
2000-09-04 0 6.250 6.250 6.300 6.250 6.350 3,141,000 19,753,010 6.2888 2.036 2.036 2.052 2.036 2.069 9,642,319 2.0486 0.00%
2000-09-01 0 6.250 6.150 6.250 6.150 6.250 5,037,000 31,229,638 6.2000 2.036 2.003 2.036 2.003 2.036 15,462,706 2.0197 1.63%
2000-08-31 0 6.150 6.100 6.200 6.100 6.250 7,760,000 47,759,300 6.1545 2.003 1.987 2.020 1.987 2.036 23,821,839 2.0049 -1.60%
2000-08-30 0 6.250 6.250 6.300 6.200 6.300 3,065,444 19,179,264 6.2566 2.036 2.036 2.052 2.020 2.052 9,410,375 2.0381 0.00%
2000-08-29 0 6.250 6.200 6.250 6.200 6.250 4,834,556 30,188,236 6.2443 2.036 2.020 2.036 2.020 2.036 14,841,239 2.0341 0.00%
2000-08-28 0 6.250 6.250 6.300 6.250 6.400 1,124,000 7,059,100 6.2803 2.036 2.036 2.052 2.036 2.085 3,450,483 2.0458 -2.34%
2000-08-25 0 6.400 6.350 6.400 6.250 6.400 4,574,000 28,944,600 6.3281 2.085 2.069 2.085 2.036 2.085 14,041,378 2.0614 0.00%
2000-08-24 0 6.400 6.350 6.400 6.300 6.450 20,390,000 130,779,440 6.4139 2.085 2.069 2.085 2.052 2.101 62,593,723 2.0893 1.59%
2000-08-23 0 6.300 6.300 6.350 6.300 6.450 9,848,000 62,974,000 6.3946 2.052 2.052 2.069 2.052 2.101 30,231,632 2.0830 -1.56%
2000-08-22 0 6.400 6.400 6.450 6.350 6.450 5,654,000 36,183,800 6.3997 2.085 2.085 2.101 2.069 2.101 17,356,788 2.0847 -0.78%
2000-08-21 0 6.450 6.400 6.450 6.400 6.500 7,244,000 46,731,000 6.4510 2.101 2.085 2.101 2.085 2.117 22,237,809 2.1014 0.00%
2000-08-18 0 6.450 6.450 6.500 6.400 6.500 13,838,000 89,273,700 6.4513 2.101 2.101 2.117 2.085 2.117 42,480,232 2.1015 0.78%
2000-08-17 0 6.400 6.400 6.450 6.350 6.450 13,368,000 85,812,200 6.4192 2.085 2.085 2.101 2.069 2.101 41,037,415 2.0911 0.00%
2000-08-16 0 6.400 6.350 6.400 6.300 6.450 8,374,000 53,201,100 6.3531 2.085 2.069 2.085 2.052 2.101 25,706,711 2.0695 0.00%
2000-08-15 0 6.400 6.350 6.400 6.250 6.450 6,418,000 40,709,900 6.3431 2.085 2.069 2.085 2.036 2.101 19,702,134 2.0663 2.40%
2000-08-14 0 6.250 6.200 6.250 6.150 6.300 3,830,341 23,831,146 6.2217 2.036 2.020 2.036 2.003 2.052 11,758,475 2.0267 0.00%
2000-08-11 0 6.250 6.200 6.250 6.150 6.300 5,762,000 35,745,350 6.2036 2.036 2.020 2.036 2.003 2.052 17,688,329 2.0208 0.81%
2000-08-10 0 6.200 6.100 6.150 6.100 6.400 6,828,000 42,568,750 6.2344 2.020 1.987 2.003 1.987 2.085 20,960,762 2.0309 -1.59%
2000-08-09 0 6.300 6.250 6.300 6.200 6.600 11,974,000 76,341,900 6.3756 2.052 2.036 2.052 2.020 2.150 36,758,079 2.0769 -1.56%
2000-08-08 0 6.400 6.400 6.450 6.300 6.500 13,886,000 89,215,700 6.4249 2.085 2.085 2.101 2.052 2.117 42,627,584 2.0929 0.00%
2000-08-07 0 6.400 6.400 6.450 6.200 6.550 19,600,659 125,918,954 6.4242 2.085 2.085 2.101 2.020 2.134 60,170,585 2.0927 3.23%
2000-08-04 0 6.200 6.150 6.200 6.100 6.300 4,357,000 26,918,230 6.1782 2.020 2.003 2.020 1.987 2.052 13,375,226 2.0125 0.00%
2000-08-03 0 6.200 6.200 6.250 6.050 6.300 8,276,000 51,449,700 6.2167 2.020 2.020 2.036 1.971 2.052 25,405,868 2.0251 2.48%
2000-08-02 0 6.050 6.000 6.050 6.050 6.150 6,948,000 42,425,792 6.1062 1.971 1.955 1.971 1.971 2.003 21,329,141 1.9891 -0.82%
2000-08-01 0 6.100 6.050 6.100 5.850 6.150 5,769,000 34,786,900 6.0300 1.987 1.971 1.987 1.906 2.003 17,709,818 1.9643 2.52%
2000-07-31 0 5.950 5.950 6.000 5.750 6.050 11,639,000 68,804,484 5.9115 1.938 1.938 1.955 1.873 1.971 35,729,688 1.9257 -0.83%
2000-07-28 0 6.000 6.000 6.050 5.850 6.350 11,996,000 72,965,300 6.0825 1.955 1.955 1.971 1.906 2.069 36,825,616 1.9814 -5.51%
2000-07-27 0 6.350 6.300 6.400 6.200 6.400 15,430,000 97,997,500 6.3511 2.069 2.052 2.085 2.020 2.085 47,367,393 2.0689 1.60%
2000-07-26 0 6.250 6.250 6.300 6.250 6.400 7,368,000 46,423,000 6.3006 2.036 2.036 2.052 2.036 2.085 22,618,467 2.0524 0.81%
2000-07-25 0 6.200 6.200 6.250 6.200 6.500 16,674,000 105,797,900 6.3451 2.020 2.020 2.036 2.020 2.117 51,186,255 2.0669 -2.36%
2000-07-24 0 6.350 6.300 6.350 6.200 6.450 11,693,000 73,938,143 6.3233 2.069 2.052 2.069 2.020 2.101 35,895,459 2.0598 0.79%
2000-07-21 0 6.300 6.250 6.300 6.100 6.350 36,120,000 226,138,000 6.2607 2.052 2.036 2.052 1.987 2.069 110,882,064 2.0394 4.13%
2000-07-20 0 6.050 6.000 6.050 5.800 6.100 17,594,000 105,939,300 6.0213 1.971 1.955 1.971 1.889 1.987 54,010,494 1.9615 4.31%
2000-07-19 0 5.800 5.800 5.850 5.800 5.900 3,432,000 20,026,000 5.8351 1.889 1.889 1.906 1.889 1.922 10,535,638 1.9008 0.00%
2000-07-18 0 5.800 5.800 5.850 5.700 5.950 9,786,000 57,361,500 5.8616 1.889 1.889 1.906 1.857 1.938 30,041,303 1.9094 0.87%
2000-07-17 0 5.750 5.750 5.850 5.700 5.900 6,014,000 34,611,830 5.7552 1.873 1.873 1.906 1.857 1.922 18,461,925 1.8748 -1.71%
2000-07-14 0 5.850 5.800 5.850 5.700 5.900 7,903,000 45,948,100 5.8140 1.906 1.889 1.906 1.857 1.922 24,260,824 1.8939 0.86%
2000-07-13 0 5.800 5.800 5.850 5.750 6.150 12,657,000 74,821,400 5.9115 1.889 1.889 1.906 1.873 2.003 38,854,770 1.9257 -4.13%
2000-07-12 0 6.050 6.000 6.050 5.800 6.100 43,469,000 260,315,600 5.9885 1.971 1.955 1.971 1.889 1.987 133,442,204 1.9508 2.54%
2000-07-11 0 5.900 5.850 5.900 5.500 5.950 28,726,000 165,472,400 5.7604 1.922 1.906 1.922 1.792 1.938 88,183,781 1.8764 7.27%
2000-07-10 0 5.500 5.550 5.600 5.500 5.600 5,249,000 29,021,200 5.5289 1.792 1.808 1.824 1.792 1.824 16,113,509 1.8010 1.85%
2000-07-07 0 5.400 5.400 5.450 5.400 5.500 2,994,000 16,285,000 5.4392 1.759 1.759 1.775 1.759 1.792 9,191,055 1.7718 0.93%
2000-07-06 0 5.350 5.350 5.400 5.350 5.700 11,430,000 62,700,916 5.4856 1.743 1.743 1.759 1.743 1.857 35,088,095 1.7870 -6.14%
2000-07-05 0 5.700 5.650 5.700 5.450 5.700 14,032,000 78,379,500 5.5858 1.857 1.840 1.857 1.775 1.857 43,075,778 1.8196 3.64%
2000-07-04 0 5.500 5.450 5.500 5.350 5.500 4,434,000 24,040,100 5.4218 1.792 1.775 1.792 1.743 1.792 13,611,602 1.7661 2.80%
2000-07-03 0 5.350 5.300 5.350 5.300 5.450 3,970,000 21,348,156 5.3774 1.743 1.726 1.743 1.726 1.775 12,187,204 1.7517 0.00%
2000-06-30 0 5.350 5.350 5.400 5.200 5.400 4,254,000 22,603,100 5.3134 1.743 1.743 1.759 1.694 1.759 13,059,034 1.7308 0.94%
2000-06-29 0 5.300 5.300 5.350 5.300 5.550 7,314,000 39,592,800 5.4133 1.726 1.726 1.743 1.726 1.808 22,452,697 1.7634 -1.85%
2000-06-28 0 5.400 5.350 5.400 5.200 5.450 7,917,420 42,255,008 5.3370 1.759 1.743 1.759 1.694 1.775 24,305,090 1.7385 1.89%
2000-06-27 0 5.300 5.300 5.350 5.250 5.650 9,455,000 51,110,070 5.4056 1.726 1.726 1.743 1.710 1.840 29,025,191 1.7609 -4.50%
2000-06-26 0 5.550 5.550 5.600 5.400 5.750 21,635,000 121,392,050 5.6109 1.808 1.808 1.824 1.759 1.873 66,415,655 1.8278 1.83%
2000-06-23 0 5.450 5.400 5.450 5.100 5.450 12,317,300 65,933,000 5.3529 1.775 1.759 1.775 1.661 1.775 37,811,950 1.7437 4.81%
2000-06-22 0 5.200 5.150 5.200 5.150 5.350 6,044,000 31,562,200 5.2221 1.694 1.678 1.694 1.678 1.743 18,554,020 1.7011 -2.80%
2000-06-21 0 5.350 5.300 5.350 5.200 5.400 12,952,000 68,292,520 5.2727 1.743 1.726 1.743 1.694 1.759 39,760,368 1.7176 -0.93%
2000-06-20 0 5.400 5.350 5.450 5.300 5.700 23,970,000 132,109,300 5.5114 1.759 1.743 1.775 1.726 1.857 73,583,695 1.7954 -2.70%
2000-06-19 0 5.550 5.500 5.550 5.150 5.600 27,343,000 148,646,304 5.4364 1.808 1.792 1.808 1.678 1.824 83,938,213 1.7709 6.73%
2000-06-16 0 5.200 5.200 5.250 5.050 5.250 14,128,000 72,390,400 5.1239 1.694 1.694 1.710 1.645 1.710 43,370,482 1.6691 2.97%
2000-06-15 0 5.050 5.050 5.100 4.950 5.200 12,429,000 62,967,116 5.0661 1.645 1.645 1.661 1.612 1.694 38,154,850 1.6503 2.43%
2000-06-14 0 5.000 4.975 5.000 4.900 5.000 6,294,000 31,100,766 4.9413 1.606 1.598 1.606 1.574 1.606 19,595,817 1.5871 1.01%
2000-06-13 0 4.950 4.925 4.950 4.850 5.100 10,440,751 52,060,917 4.9863 1.590 1.582 1.590 1.558 1.638 32,506,363 1.6016 1.02%
2000-06-12 0 4.900 4.900 4.950 4.900 4.950 4,490,000 22,103,216 4.9228 1.574 1.574 1.590 1.574 1.590 13,979,221 1.5811 0.51%
2000-06-09 0 4.875 4.850 4.875 4.825 4.950 5,397,700 26,480,675 4.9059 1.566 1.558 1.566 1.550 1.590 16,805,266 1.5757 -0.51%
2000-06-08 0 4.900 4.875 4.900 4.900 5.000 9,058,000 44,789,250 4.9447 1.574 1.566 1.574 1.574 1.606 28,201,289 1.5882 -0.51%
2000-06-07 0 4.925 4.900 4.925 4.850 5.050 8,770,000 43,233,400 4.9297 1.582 1.574 1.582 1.558 1.622 27,304,626 1.5834 1.03%
2000-06-05 0 4.875 4.850 4.875 4.825 5.000 18,083,000 88,964,925 4.9198 1.566 1.558 1.566 1.550 1.606 56,299,835 1.5802 1.56%
2000-06-02 0 4.800 4.825 4.850 4.500 4.825 19,256,000 89,269,680 4.6359 1.542 1.550 1.558 1.445 1.550 59,951,868 1.4890 5.49%
2000-06-01 0 4.550 4.550 4.575 4.425 4.650 14,742,000 67,071,850 4.5497 1.461 1.461 1.469 1.421 1.494 45,897,925 1.4613 2.25%
2000-05-31 0 4.450 4.425 4.450 4.425 4.500 14,368,000 64,030,550 4.4565 1.429 1.421 1.429 1.421 1.445 44,733,509 1.4314 2.30%
2000-05-30 0 4.350 4.350 4.425 4.325 4.600 9,968,000 44,363,750 4.4506 1.397 1.397 1.421 1.389 1.477 31,034,494 1.4295 -3.33%
2000-05-29 0 4.500 4.500 4.525 4.325 4.575 9,054,000 40,424,000 4.4648 1.445 1.445 1.453 1.389 1.469 28,188,835 1.4340 2.27%
2000-05-26 0 4.400 4.375 4.400 4.375 4.550 14,864,000 66,538,300 4.4765 1.413 1.405 1.413 1.405 1.461 46,277,761 1.4378 -4.86%
2000-05-25 0 4.625 4.625 4.650 4.600 5.300 13,309,000 64,538,300 4.8492 1.486 1.486 1.494 1.477 1.702 41,436,405 1.5575 -8.42%
2000-05-24 0 5.050 5.000 5.050 4.900 5.250 5,502,000 27,965,600 5.0828 1.622 1.606 1.622 1.574 1.686 17,129,995 1.6326 0.00%
2000-05-23 0 5.050 5.000 5.050 4.925 5.300 6,782,000 34,351,580 5.0651 1.622 1.606 1.622 1.582 1.702 21,115,163 1.6269 -1.94%
2000-05-22 0 5.150 5.150 5.200 5.100 5.550 13,068,000 69,834,900 5.3440 1.654 1.654 1.670 1.638 1.783 40,686,073 1.7164 -4.63%
2000-05-19 0 5.400 5.350 5.400 5.050 5.400 7,460,000 39,599,000 5.3082 1.734 1.718 1.734 1.622 1.734 23,226,056 1.7049 5.88%
2000-05-18 0 5.100 5.100 5.150 5.050 5.300 4,640,000 23,897,000 5.1502 1.638 1.638 1.654 1.622 1.702 14,446,233 1.6542 -3.77%
2000-05-17 0 5.300 5.300 5.350 5.250 5.500 18,828,000 100,954,250 5.3619 1.702 1.702 1.718 1.686 1.767 58,619,328 1.7222 -0.93%
2000-05-16 0 5.350 5.300 5.350 5.100 5.400 13,774,000 72,468,900 5.2613 1.718 1.702 1.718 1.638 1.734 42,884,142 1.6899 1.90%
2000-05-15 0 5.250 5.250 5.300 4.950 5.350 20,402,000 105,863,650 5.1889 1.686 1.686 1.702 1.590 1.718 63,519,839 1.6666 7.14%
2000-05-12 0 4.900 4.900 4.925 4.575 4.925 5,372,000 25,603,550 4.7661 1.574 1.574 1.582 1.469 1.582 16,725,251 1.5308 7.69%
2000-05-10 0 4.550 4.550 4.575 4.500 4.600 2,628,000 11,950,775 4.5475 1.461 1.461 1.469 1.445 1.477 8,182,048 1.4606 0.00%
2000-05-09 0 4.550 4.525 4.550 4.525 4.700 3,569,000 16,331,350 4.5759 1.461 1.453 1.461 1.453 1.510 11,111,769 1.4697 -2.67%
2000-05-08 0 4.675 4.675 4.700 4.650 4.850 2,160,000 10,167,750 4.7073 1.502 1.502 1.510 1.494 1.558 6,724,971 1.5119 -2.09%
2000-05-05 0 4.775 4.775 4.800 4.750 4.850 2,508,000 12,028,900 4.7962 1.534 1.534 1.542 1.526 1.558 7,808,438 1.5405 0.00%
2000-05-04 0 4.775 4.750 4.825 4.750 4.850 2,392,000 11,454,550 4.7887 1.534 1.526 1.550 1.526 1.558 7,447,282 1.5381 -2.55%
2000-05-03 0 4.900 4.850 4.900 4.850 4.925 1,669,000 8,158,132 4.8880 1.574 1.558 1.574 1.558 1.582 5,196,285 1.5700 0.51%
2000-05-02 0 4.875 4.875 4.900 4.800 4.950 1,860,000 9,053,210 4.8673 1.566 1.566 1.574 1.542 1.590 5,790,947 1.5633 0.52%
2000-04-28 0 4.850 4.825 4.850 4.800 4.900 1,472,597 7,099,195 4.8209 1.558 1.550 1.558 1.542 1.574 4,584,802 1.5484 1.04%
2000-04-27 0 4.800 4.800 4.825 4.750 4.875 1,778,000 8,539,050 4.8026 1.542 1.542 1.550 1.526 1.566 5,535,647 1.5426 -0.52%
2000-04-26 0 4.825 4.800 4.825 4.750 4.950 1,926,000 9,286,250 4.8215 1.550 1.542 1.550 1.526 1.590 5,996,432 1.5486 0.52%
2000-04-25 0 4.800 4.775 4.825 4.800 4.975 1,820,000 8,894,050 4.8868 1.542 1.534 1.550 1.542 1.598 5,666,410 1.5696 -2.54%
2000-04-20 0 4.925 4.900 4.925 4.775 4.925 2,268,000 11,017,900 4.8580 1.582 1.574 1.582 1.534 1.582 7,061,219 1.5603 2.07%
2000-04-19 0 4.825 4.800 4.825 4.800 5.150 7,405,400 36,852,305 4.9764 1.550 1.542 1.550 1.542 1.654 23,056,064 1.5984 0.00%
2000-04-18 0 4.825 4.825 4.850 4.600 4.850 5,324,000 25,064,400 4.7078 1.550 1.550 1.558 1.477 1.558 16,575,807 1.5121 7.22%
2000-04-17 0 4.500 4.475 4.500 4.350 4.600 5,590,000 25,421,962 4.5478 1.445 1.437 1.445 1.397 1.477 17,403,975 1.4607 -7.69%
2000-04-14 0 4.875 4.850 4.875 4.700 4.900 5,674,000 27,311,400 4.8134 1.566 1.558 1.566 1.510 1.574 17,665,502 1.5460 1.56%
2000-04-13 0 4.800 4.775 4.800 4.750 4.875 3,512,000 16,865,800 4.8023 1.542 1.534 1.542 1.526 1.566 10,934,304 1.5425 -2.04%
2000-04-12 0 4.900 4.875 4.900 4.900 5.050 1,960,000 9,739,350 4.9691 1.574 1.566 1.574 1.574 1.622 6,102,288 1.5960 -0.51%
2000-04-11 0 4.925 4.875 4.950 4.750 5.000 2,790,249 13,720,345 4.9172 1.582 1.566 1.590 1.526 1.606 8,687,196 1.5794 1.03%
2000-04-10 0 4.875 4.850 4.875 4.825 5.050 3,741,704 18,392,351 4.9155 1.566 1.558 1.566 1.550 1.622 11,649,467 1.5788 -4.41%
2000-04-07 0 5.100 5.050 5.100 4.825 5.150 4,234,000 21,116,450 4.9874 1.638 1.622 1.638 1.550 1.654 13,182,188 1.6019 6.81%
2000-04-06 0 4.775 4.775 4.825 4.700 4.850 2,482,000 11,899,000 4.7941 1.534 1.534 1.550 1.510 1.558 7,727,489 1.5398 2.14%
2000-04-05 0 4.675 4.650 4.700 4.625 4.800 8,532,000 39,964,100 4.6840 1.502 1.494 1.510 1.486 1.542 26,563,634 1.5045 -3.61%
2000-04-03 0 4.850 4.825 4.850 4.825 5.100 3,822,000 18,838,330 4.9289 1.558 1.550 1.558 1.550 1.638 11,899,462 1.5831 -3.96%
2000-03-31 0 5.050 5.000 5.050 5.000 5.150 4,336,000 21,876,800 5.0454 1.622 1.606 1.622 1.606 1.654 13,499,756 1.6205 -0.98%
2000-03-30 0 5.100 5.050 5.100 5.000 5.150 3,782,000 19,191,600 5.0745 1.638 1.622 1.638 1.606 1.654 11,774,925 1.6299 2.00%
2000-03-29 0 5.000 4.975 5.000 4.950 5.200 4,382,000 22,012,850 5.0235 1.606 1.598 1.606 1.590 1.670 13,642,973 1.6135 -2.91%
2000-03-28 0 5.150 5.100 5.150 5.100 5.350 2,948,000 15,244,588 5.1712 1.654 1.638 1.654 1.638 1.718 9,178,340 1.6609 -1.90%
2000-03-27 0 5.250 5.200 5.250 5.150 5.350 5,849,000 30,774,750 5.2615 1.686 1.670 1.686 1.654 1.718 18,210,349 1.6900 1.94%
2000-03-24 0 5.150 5.100 5.150 5.050 5.250 6,904,000 35,596,500 5.1559 1.654 1.638 1.654 1.622 1.686 21,494,999 1.6560 -0.96%
2000-03-23 0 5.200 5.200 5.300 5.100 5.300 4,867,000 25,191,350 5.1760 1.670 1.670 1.702 1.638 1.702 15,152,978 1.6625 -0.95%
2000-03-22 0 5.250 5.150 5.250 5.150 5.350 2,320,000 12,171,450 5.2463 1.686 1.654 1.686 1.654 1.718 7,223,117 1.6851 0.96%
2000-03-21 0 5.200 5.150 5.200 5.050 5.350 3,631,000 18,885,900 5.2013 1.670 1.654 1.670 1.622 1.718 11,304,800 1.6706 -0.95%
2000-03-20 0 5.250 5.200 5.250 5.150 5.300 6,424,000 33,646,100 5.2376 1.686 1.670 1.686 1.654 1.702 20,000,561 1.6823 -1.87%
2000-03-17 0 5.350 5.300 5.350 5.250 5.500 7,921,000 42,237,974 5.3324 1.718 1.702 1.718 1.686 1.767 24,661,339 1.7127 0.94%
2000-03-16 0 5.300 5.300 5.350 5.200 5.650 4,737,000 25,653,300 5.4155 1.702 1.702 1.718 1.670 1.815 14,748,234 1.7394 -2.75%
2000-03-15 0 5.450 5.400 5.450 5.400 5.700 3,886,000 21,416,400 5.5112 1.750 1.734 1.750 1.734 1.831 12,098,720 1.7701 -4.39%
2000-03-14 0 5.700 5.650 5.700 5.600 5.950 7,529,000 42,978,400 5.7084 1.831 1.815 1.831 1.799 1.911 23,440,882 1.8335 -1.72%
2000-03-13 0 5.800 5.750 5.800 5.550 6.200 30,728,000 179,152,300 5.8303 1.863 1.847 1.863 1.783 1.991 95,668,935 1.8726 3.57%
2000-03-10 0 5.600 5.550 5.600 5.250 5.750 35,312,000 194,901,500 5.5194 1.799 1.783 1.799 1.686 1.847 109,940,817 1.7728 8.74%
2000-03-09 0 5.150 5.100 5.150 4.750 5.250 21,580,000 108,602,850 5.0326 1.654 1.638 1.654 1.526 1.686 67,187,438 1.6164 8.99%
2000-03-08 0 4.725 4.700 4.725 4.700 4.950 7,330,000 35,273,226 4.8122 1.518 1.510 1.518 1.510 1.590 22,821,312 1.5456 -2.58%
2000-03-07 0 4.850 4.850 4.875 4.625 4.925 9,784,000 46,717,166 4.7749 1.558 1.558 1.566 1.486 1.582 30,461,626 1.5336 1.57%
2000-03-06 0 4.775 4.775 4.800 4.750 5.150 19,568,000 95,938,550 4.9028 1.534 1.534 1.542 1.526 1.654 60,923,253 1.5747 -3.05%
2000-03-03 0 4.925 4.950 4.975 4.450 4.950 12,322,000 59,357,300 4.8172 1.582 1.590 1.598 1.429 1.590 38,363,467 1.5472 10.67%
2000-03-02 0 4.450 4.450 4.475 4.400 4.550 12,628,000 56,581,150 4.4806 1.429 1.429 1.437 1.413 1.461 39,316,171 1.4391 -2.73%
2000-03-01 0 4.575 4.575 4.600 4.575 4.900 8,928,000 41,991,681 4.7034 1.469 1.469 1.477 1.469 1.574 27,796,545 1.5107 -5.18%
2000-02-29 0 4.825 4.800 4.825 4.800 4.950 10,100,000 49,298,500 4.8810 1.550 1.542 1.550 1.542 1.590 31,445,465 1.5677 -1.03%
2000-02-28 0 4.875 4.875 4.900 4.825 5.050 8,662,806 42,351,949 4.8889 1.566 1.566 1.574 1.550 1.622 26,970,887 1.5703 -3.47%
2000-02-25 0 5.050 5.000 5.050 4.975 5.250 5,840,000 29,439,606 5.0410 1.622 1.606 1.622 1.598 1.686 18,182,328 1.6191 -0.98%
2000-02-24 0 5.100 5.050 5.100 5.000 5.400 16,266,000 84,175,100 5.1749 1.638 1.622 1.638 1.606 1.734 50,642,765 1.6621 -4.67%
2000-02-23 0 5.350 5.300 5.350 5.250 5.600 11,310,000 60,815,654 5.3772 1.718 1.702 1.718 1.686 1.799 35,212,694 1.7271 -2.73%
2000-02-22 0 5.500 5.500 5.550 5.350 5.650 10,774,000 58,956,900 5.4721 1.767 1.767 1.783 1.718 1.815 33,543,905 1.7576 -1.79%
2000-02-21 0 5.600 5.600 5.650 5.550 5.750 6,542,000 36,959,000 5.6495 1.799 1.799 1.815 1.783 1.847 20,367,944 1.8146 -3.45%
2000-02-18 0 5.800 5.750 5.800 5.650 6.050 17,676,000 103,425,700 5.8512 1.863 1.847 1.863 1.815 1.943 55,032,677 1.8794 3.57%
2000-02-17 0 5.600 5.600 5.650 5.550 5.950 11,195,082 64,340,705 5.7472 1.799 1.799 1.815 1.783 1.911 34,854,906 1.8460 -4.27%
2000-02-16 0 5.850 5.800 5.850 5.800 6.000 13,665,210 80,222,537 5.8706 1.879 1.863 1.879 1.863 1.927 42,545,434 1.8856 -2.50%
2000-02-15 0 6.000 5.950 6.050 5.800 6.200 11,853,000 70,343,124 5.9346 1.927 1.911 1.943 1.863 1.991 36,903,277 1.9061 -0.83%
2000-02-14 0 6.050 6.050 6.100 5.900 6.250 20,178,000 122,002,614 6.0463 1.943 1.943 1.959 1.895 2.007 62,822,434 1.9420 -4.72%
2000-02-11 0 6.350 6.350 6.400 6.250 6.550 17,449,000 110,971,000 6.3597 2.040 2.040 2.056 2.007 2.104 54,325,932 2.0427 -1.55%
2000-02-10 0 6.450 6.450 6.500 6.450 6.550 12,926,000 84,090,458 6.5055 2.072 2.072 2.088 2.072 2.104 40,243,968 2.0895 -1.53%
2000-02-09 0 6.550 6.450 6.550 6.500 6.800 13,010,000 85,704,450 6.5876 2.104 2.072 2.104 2.088 2.184 40,505,495 2.1159 -2.24%
2000-02-08 0 6.700 6.700 6.800 6.500 6.800 3,698,000 24,745,600 6.6916 2.152 2.152 2.184 2.088 2.184 11,513,399 2.1493 0.00%
2000-02-03 0 6.700 6.700 6.750 6.550 6.750 3,918,000 26,113,700 6.6651 2.152 2.152 2.168 2.104 2.168 12,198,350 2.1408 1.52%
2000-02-02 0 6.600 6.600 6.650 6.550 6.750 4,716,000 31,388,350 6.6557 2.120 2.120 2.136 2.104 2.168 14,682,853 2.1378 0.00%
2000-02-01 0 6.600 6.550 6.600 6.450 6.650 3,909,000 25,577,600 6.5433 2.120 2.104 2.120 2.072 2.136 12,170,329 2.1016 1.54%
2000-01-31 0 6.500 6.500 6.550 6.450 6.650 7,500,000 49,094,600 6.5459 2.088 2.088 2.104 2.072 2.136 23,350,593 2.1025 -2.26%
2000-01-28 0 6.650 6.600 6.650 6.450 6.850 13,802,000 91,042,300 6.5963 2.136 2.120 2.136 2.072 2.200 42,971,317 2.1187 0.76%
2000-01-27 0 6.600 6.550 6.600 6.400 6.700 6,226,000 40,800,400 6.5532 2.120 2.104 2.120 2.056 2.152 19,384,105 2.1048 0.76%
2000-01-26 0 6.550 6.500 6.600 6.450 6.650 4,082,000 26,792,300 6.5635 2.104 2.088 2.120 2.072 2.136 12,708,949 2.1081 0.00%
2000-01-25 0 6.550 6.550 6.600 6.550 6.750 5,546,000 36,762,700 6.6287 2.104 2.104 2.120 2.104 2.168 17,266,985 2.1291 -2.96%
2000-01-24 0 6.750 6.700 6.750 6.400 6.750 6,804,000 44,564,800 6.5498 2.168 2.152 2.168 2.056 2.168 21,183,658 2.1037 5.47%
2000-01-21 0 6.400 6.350 6.400 6.250 6.450 3,260,000 20,832,210 6.3902 2.056 2.040 2.056 2.007 2.072 10,149,724 2.0525 2.40%
2000-01-20 0 6.250 6.250 6.350 6.250 6.450 7,418,000 46,786,700 6.3072 2.007 2.007 2.040 2.007 2.072 23,095,293 2.0258 -0.79%
2000-01-19 0 6.300 6.300 6.350 6.300 6.550 8,048,000 51,406,600 6.3875 2.024 2.024 2.040 2.024 2.104 25,056,743 2.0516 -0.79%
2000-01-18 0 6.350 6.300 6.350 6.300 6.550 6,482,000 41,505,100 6.4031 2.040 2.024 2.040 2.024 2.104 20,181,139 2.0566 -3.05%
2000-01-17 0 6.550 6.500 6.550 6.500 6.900 5,059,750 33,647,194 6.6500 2.104 2.088 2.104 2.088 2.216 15,753,088 2.1359 -2.24%
2000-01-14 0 6.700 6.700 6.750 6.650 6.950 7,058,000 47,582,600 6.7417 2.152 2.152 2.168 2.136 2.232 21,974,464 2.1654 -2.19%
2000-01-13 0 6.850 6.850 6.900 6.700 7.050 11,306,000 77,915,400 6.8915 2.200 2.200 2.216 2.152 2.264 35,200,240 2.2135 1.48%
2000-01-12 0 6.750 6.750 6.800 6.650 7.000 11,626,000 78,854,400 6.7826 2.168 2.168 2.184 2.136 2.248 36,196,532 2.1785 -4.26%
2000-01-11 0 7.050 7.050 7.100 6.900 7.400 22,140,000 158,006,860 7.1367 2.264 2.264 2.280 2.216 2.377 68,930,949 2.2922 -2.76%
2000-01-10 0 7.250 7.250 7.300 7.100 7.400 38,482,539 278,664,673 7.2413 2.329 2.329 2.345 2.280 2.377 119,812,012 2.3258 4.32%
2000-01-07 0 6.950 6.900 6.950 6.500 7.300 60,956,400 429,546,100 7.0468 2.232 2.216 2.232 2.088 2.345 189,782,408 2.2634 8.59%
2000-01-06 0 6.400 6.400 6.450 6.150 6.650 24,697,000 158,176,350 6.4047 2.056 2.056 2.072 1.975 2.136 76,891,945 2.0571 1.59%
2000-01-05 0 6.300 6.300 6.350 6.000 6.550 17,687,600 111,463,540 6.3018 2.024 2.024 2.040 1.927 2.104 55,068,792 2.0241 -3.08%
2000-01-04 0 6.500 6.500 6.550 6.300 6.750 13,013,000 85,281,700 6.5536 2.088 2.088 2.104 2.024 2.168 40,514,835 2.1049 2.36%
2000-01-03 0 6.350 6.350 6.400 6.300 6.500 5,110,000 32,554,700 6.3708 2.040 2.040 2.056 2.024 2.088 15,909,537 2.0462 -0.78%
1999-12-30 0 6.400 6.400 6.450 6.350 6.600 3,608,000 23,352,100 6.4723 2.056 2.056 2.072 2.040 2.120 11,233,192 2.0788 0.00%
1999-12-29 0 6.400 6.350 6.450 6.350 7.000 11,032,000 73,635,600 6.6747 2.056 2.040 2.072 2.040 2.248 34,347,165 2.1439 -5.19%
1999-12-28 0 6.750 6.700 6.750 6.250 6.750 9,565,000 61,678,050 6.4483 2.168 2.152 2.168 2.007 2.168 29,779,789 2.0711 8.00%
1999-12-24 0 6.250 6.200 6.250 6.150 6.300 2,700,000 16,792,200 6.2193 2.007 1.991 2.007 1.975 2.024 8,406,213 1.9976 0.81%
1999-12-23 0 6.200 6.200 6.250 6.200 6.450 6,684,000 41,963,400 6.2782 1.991 1.991 2.007 1.991 2.072 20,810,048 2.0165 0.00%
1999-12-22 0 6.200 6.200 6.250 6.100 6.350 7,868,000 49,041,100 6.2330 1.991 1.991 2.007 1.959 2.040 24,496,328 2.0020 -1.59%
1999-12-21 0 6.300 6.250 6.300 6.250 6.500 3,050,000 19,210,200 6.2984 2.024 2.007 2.024 2.007 2.088 9,495,908 2.0230 -3.08%
1999-12-20 0 6.500 6.450 6.550 6.300 6.550 2,857,280 18,385,964 6.4348 2.088 2.072 2.104 2.024 2.104 8,895,891 2.0668 0.78%
1999-12-17 0 6.450 6.450 6.500 6.450 6.750 5,166,000 33,716,400 6.5266 2.072 2.072 2.088 2.072 2.168 16,083,888 2.0963 -2.27%
1999-12-16 0 6.600 6.550 6.600 6.350 6.600 15,506,000 100,487,460 6.4806 2.120 2.104 2.120 2.040 2.120 48,276,572 2.0815 3.12%
1999-12-15 0 6.400 6.350 6.400 6.200 6.500 11,822,000 75,403,400 6.3782 2.056 2.040 2.056 1.991 2.088 36,806,761 2.0486 1.59%
1999-12-14 0 6.300 6.250 6.300 6.200 6.550 13,654,000 87,127,500 6.3811 2.024 2.007 2.024 1.991 2.104 42,510,532 2.0496 -2.33%
1999-12-13 0 6.450 6.400 6.450 6.400 6.600 10,938,000 71,050,000 6.4957 2.072 2.056 2.072 2.056 2.120 34,054,504 2.0864 0.00%
1999-12-10 0 6.450 6.450 6.500 6.400 6.600 5,030,000 32,694,000 6.4998 2.072 2.072 2.088 2.056 2.120 15,660,464 2.0877 -2.27%
1999-12-09 0 6.600 6.550 6.600 6.500 6.800 4,856,000 32,371,150 6.6662 2.120 2.104 2.120 2.088 2.184 15,118,730 2.1411 -2.22%
1999-12-08 0 6.750 6.700 6.750 6.550 6.800 8,874,000 59,604,400 6.7167 2.168 2.152 2.168 2.104 2.184 27,628,421 2.1574 0.75%
1999-12-07 0 6.700 6.700 6.750 6.550 6.750 17,644,000 117,599,800 6.6651 2.152 2.152 2.168 2.104 2.168 54,933,047 2.1408 3.08%
1999-12-06 0 6.500 6.500 6.550 6.400 6.700 24,500,000 160,988,164 6.5709 2.088 2.088 2.104 2.056 2.152 76,278,602 2.1105 0.78%
1999-12-03 0 6.450 6.400 6.450 6.250 6.450 7,298,000 46,599,552 6.3852 2.072 2.056 2.072 2.007 2.072 22,721,683 2.0509 3.20%
1999-12-02 0 6.250 6.200 6.250 6.100 6.450 8,449,400 53,054,250 6.2791 2.007 1.991 2.007 1.959 2.072 26,306,466 2.0168 -0.79%
1999-12-01 0 6.300 6.250 6.300 6.250 6.400 4,987,000 31,523,600 6.3212 2.024 2.007 2.024 2.007 2.056 15,526,587 2.0303 0.00%
1999-11-30 0 6.300 6.250 6.300 5.950 6.400 12,520,000 77,464,800 6.1873 2.024 2.007 2.024 1.911 2.056 38,979,923 1.9873 2.44%
1999-11-29 0 6.150 6.100 6.150 6.050 6.350 2,816,000 17,338,900 6.1573 1.975 1.959 1.975 1.943 2.040 8,767,369 1.9777 -1.60%
1999-11-26 0 6.250 6.250 6.300 6.200 6.400 2,324,000 14,653,500 6.3053 2.007 2.007 2.024 1.991 2.056 7,235,570 2.0252 -0.79%
1999-11-25 0 6.300 6.300 6.350 6.200 6.600 5,520,000 35,208,360 6.3783 2.024 2.024 2.040 1.991 2.120 17,186,036 2.0487 -2.33%
1999-11-24 0 6.450 6.400 6.450 6.350 6.700 5,023,000 32,875,700 6.5450 2.072 2.056 2.072 2.040 2.152 15,638,670 2.1022 -1.53%
1999-11-23 0 6.550 6.550 6.600 6.500 6.800 4,508,000 29,582,692 6.5623 2.104 2.104 2.120 2.088 2.184 14,035,263 2.1077 -2.24%
1999-11-22 0 6.700 6.700 6.750 6.600 6.850 5,778,000 39,035,200 6.7558 2.152 2.152 2.168 2.120 2.200 17,989,297 2.1699 0.75%
1999-11-19 0 6.650 6.650 6.750 6.650 6.900 5,910,000 39,864,900 6.7453 2.136 2.136 2.168 2.136 2.216 18,400,267 2.1665 -1.48%
1999-11-18 0 6.750 6.700 6.750 6.700 7.150 14,366,000 98,807,550 6.8779 2.168 2.152 2.168 2.152 2.297 44,727,282 2.2091 -4.26%
1999-11-17 0 7.050 7.000 7.050 6.850 7.550 20,870,000 148,954,940 7.1373 2.264 2.248 2.264 2.200 2.425 64,976,916 2.2924 -4.08%
1999-11-16 0 7.350 7.300 7.350 7.200 7.700 39,258,000 291,731,000 7.4311 2.361 2.345 2.361 2.313 2.473 122,226,342 2.3868 0.00%
1999-11-15 0 7.350 7.300 7.350 6.550 7.500 40,518,000 287,646,100 7.0992 2.361 2.345 2.361 2.104 2.409 126,149,241 2.2802 14.84%
1999-11-12 0 6.400 6.400 6.450 6.350 6.600 5,238,000 33,913,100 6.4744 2.056 2.056 2.072 2.040 2.120 16,308,054 2.0795 -2.29%
1999-11-11 0 6.550 6.550 6.600 6.500 6.700 8,850,000 58,264,500 6.5836 2.104 2.104 2.120 2.088 2.152 27,553,699 2.1146 -0.76%
1999-11-10 0 6.600 6.550 6.600 6.450 6.750 15,364,000 100,998,900 6.5737 2.120 2.104 2.120 2.072 2.168 47,834,467 2.1114 4.76%
1999-11-09 0 6.300 6.250 6.300 6.250 6.550 7,501,920 47,985,708 6.3965 2.024 2.007 2.024 2.007 2.104 23,356,570 2.0545 -1.56%
1999-11-08 0 6.400 6.400 6.450 6.250 6.550 8,336,000 52,816,000 6.3359 2.056 2.056 2.072 2.007 2.104 25,953,405 2.0350 -2.29%
1999-11-05 0 6.550 6.500 6.550 6.400 6.650 12,318,000 80,102,920 6.5029 2.104 2.088 2.104 2.056 2.136 38,351,013 2.0887 0.00%
1999-11-04 0 6.550 6.550 6.600 5.950 6.550 18,584,000 117,828,800 6.3403 2.104 2.104 2.120 1.911 2.104 57,859,655 2.0365 10.08%
1999-11-03 0 5.950 5.850 5.950 5.900 6.050 2,508,822 14,934,798 5.9529 1.911 1.879 1.911 1.895 1.943 7,810,997 1.9120 0.00%
1999-11-02 0 5.950 5.950 6.000 5.900 6.100 2,700,000 16,130,400 5.9742 1.911 1.911 1.927 1.895 1.959 8,406,213 1.9189 -2.46%
1999-11-01 0 6.100 6.100 6.150 6.050 6.250 3,242,000 19,899,300 6.1380 1.959 1.959 1.975 1.943 2.007 10,093,683 1.9715 -0.81%
1999-10-29 0 6.150 6.100 6.150 6.000 6.200 6,645,400 40,746,840 6.1316 1.975 1.959 1.975 1.927 1.991 20,689,870 1.9694 1.65%
1999-10-28 0 6.050 6.000 6.050 5.900 6.100 10,890,000 65,436,800 6.0089 1.943 1.927 1.943 1.895 1.959 33,905,060 1.9300 2.54%
1999-10-27 0 5.900 5.850 5.900 5.650 5.900 7,168,000 41,501,600 5.7898 1.895 1.879 1.895 1.815 1.895 22,316,940 1.8596 3.51%
1999-10-26 0 5.700 5.650 5.700 5.600 5.750 6,344,001 35,980,406 5.6716 1.831 1.815 1.831 1.799 1.847 19,751,491 1.8217 -0.87%
1999-10-25 0 5.750 5.700 5.750 5.650 5.900 8,842,000 50,727,200 5.7371 1.847 1.831 1.847 1.815 1.895 27,528,792 1.8427 -0.86%
1999-10-22 0 5.800 5.800 5.850 5.650 5.850 9,424,000 54,277,700 5.7595 1.863 1.863 1.879 1.815 1.879 29,340,798 1.8499 0.87%
1999-10-21 0 5.750 5.700 5.750 5.500 5.850 9,656,307 54,957,385 5.6913 1.847 1.831 1.847 1.767 1.879 30,064,065 1.8280 3.60%
1999-10-20 0 5.550 5.500 5.550 5.350 5.650 7,439,027 41,190,140 5.5370 1.783 1.767 1.783 1.718 1.815 23,160,758 1.7784 1.83%
1999-10-19 0 5.450 5.400 5.450 5.350 5.500 5,259,796 28,611,619 5.4397 1.750 1.734 1.750 1.718 1.767 16,375,914 1.7472 -2.68%
1999-10-15 0 5.600 5.600 5.650 5.500 5.900 9,842,000 55,973,900 5.6872 1.799 1.799 1.815 1.767 1.895 30,642,204 1.8267 -4.27%
1999-10-14 0 5.850 5.850 5.900 5.750 5.950 7,374,000 43,202,550 5.8588 1.879 1.879 1.895 1.847 1.911 22,958,303 1.8818 -0.85%
1999-10-13 0 5.900 5.900 5.950 5.700 5.950 4,388,000 25,432,000 5.7958 1.895 1.895 1.911 1.831 1.911 13,661,653 1.8616 0.00%
1999-10-12 0 5.900 5.900 5.950 5.850 6.150 3,594,000 21,483,500 5.9776 1.895 1.895 1.911 1.879 1.975 11,189,604 1.9200 -4.84%
1999-10-11 0 6.200 6.200 6.250 6.200 6.300 2,386,000 14,929,200 6.2570 1.991 1.991 2.007 1.991 2.024 7,428,602 2.0097 -1.59%
1999-10-08 0 6.300 6.250 6.300 6.200 6.300 1,312,000 8,201,400 6.2511 2.024 2.007 2.024 1.991 2.024 4,084,797 2.0078 0.00%
1999-10-07 0 6.300 6.250 6.300 6.150 6.300 4,840,000 30,246,280 6.2492 2.024 2.007 2.024 1.975 2.024 15,068,916 2.0072 2.44%
1999-10-06 0 6.150 6.100 6.150 6.050 6.350 4,289,000 26,560,100 6.1926 1.975 1.959 1.975 1.943 2.040 13,353,426 1.9890 -0.81%
1999-10-05 0 6.200 6.150 6.200 6.050 6.300 3,004,500 18,453,625 6.1420 1.991 1.975 1.991 1.943 2.024 9,354,247 1.9728 0.00%
1999-10-04 0 6.200 6.150 6.200 6.150 6.400 1,964,000 12,333,700 6.2799 1.991 1.975 1.991 1.975 2.056 6,114,742 2.0170 -1.59%
1999-09-30 0 6.300 6.250 6.350 6.250 6.400 2,265,000 14,265,500 6.2982 2.024 2.007 2.040 2.007 2.056 7,051,879 2.0229 0.00%
1999-09-29 0 6.300 6.300 6.350 6.100 6.400 4,448,000 27,965,600 6.2872 2.024 2.024 2.040 1.959 2.056 13,848,458 2.0194 0.80%
1999-09-28 0 6.250 6.250 6.300 6.200 6.400 4,538,000 28,510,900 6.2827 2.007 2.007 2.024 1.991 2.056 14,128,665 2.0179 0.81%
1999-09-27 0 6.200 6.200 6.250 6.150 6.600 9,023,000 56,959,350 6.3127 1.991 1.991 2.007 1.975 2.120 28,092,320 2.0276 -4.62%
1999-09-24 0 6.500 6.500 6.550 6.350 6.600 6,025,000 39,080,350 6.4864 2.088 2.088 2.104 2.040 2.120 18,758,309 2.0834 -1.52%
1999-09-23 0 6.600 6.600 6.650 6.600 6.750 3,648,000 24,318,300 6.6662 2.120 2.120 2.136 2.120 2.168 11,357,728 2.1411 0.00%
1999-09-22 0 6.600 6.550 6.600 6.500 6.850 9,028,100 60,852,060 6.7403 2.120 2.104 2.120 2.088 2.200 28,108,198 2.1649 -5.71%
1999-09-21 0 7.000 6.950 7.000 6.900 7.100 8,359,000 58,640,800 7.0153 2.248 2.232 2.248 2.216 2.280 26,025,014 2.2532 0.00%
1999-09-20 0 7.000 6.950 7.000 6.800 7.100 8,030,000 55,853,834 6.9556 2.248 2.232 2.248 2.184 2.280 25,000,701 2.2341 0.00%
1999-09-17 0 7.000 6.950 7.050 6.750 7.100 10,969,000 76,305,500 6.9565 2.248 2.232 2.264 2.168 2.280 34,151,020 2.2344 1.45%
1999-09-15 0 6.900 6.900 6.950 6.900 7.000 7,837,000 54,318,650 6.9311 2.216 2.216 2.232 2.216 2.248 24,399,813 2.2262 -3.50%
1999-09-14 0 7.150 7.150 7.200 7.100 7.250 9,618,001 68,842,207 7.1576 2.297 2.297 2.313 2.280 2.329 29,944,803 2.2990 -1.38%
1999-09-13 0 7.250 7.250 7.300 7.200 7.550 26,722,061 196,252,936 7.3442 2.329 2.329 2.345 2.313 2.425 83,196,795 2.3589 2.11%
1999-09-10 0 7.100 7.100 7.150 6.800 7.150 31,667,000 221,759,050 7.0028 2.280 2.280 2.297 2.184 2.297 98,592,429 2.2493 5.19%
1999-09-09 0 6.750 6.700 6.750 6.450 6.750 14,344,000 95,403,100 6.6511 2.168 2.152 2.168 2.072 2.168 44,658,787 2.1363 5.30%
1999-09-08 0 6.450 6.450 6.500 6.400 6.550 3,646,000 23,641,300 6.4842 2.059 2.059 2.075 2.043 2.091 11,422,338 2.0697 0.00%
1999-09-07 0 6.450 6.400 6.450 6.350 6.600 6,884,000 44,544,100 6.4707 2.059 2.043 2.059 2.027 2.107 21,566,476 2.0654 -0.77%
1999-09-06 0 6.500 6.450 6.500 6.350 6.550 4,414,000 28,415,900 6.4377 2.075 2.059 2.075 2.027 2.091 13,828,359 2.0549 2.36%
1999-09-03 0 6.350 6.300 6.350 6.150 6.350 5,292,487 33,156,571 6.2648 2.027 2.011 2.027 1.963 2.027 16,580,519 1.9997 -0.78%
1999-09-02 0 6.400 6.350 6.400 6.200 6.450 6,360,000 40,315,400 6.3389 2.043 2.027 2.043 1.979 2.059 19,924,868 2.0234 0.00%
1999-09-01 0 6.400 6.350 6.400 6.350 6.650 4,578,000 29,547,600 6.4543 2.043 2.027 2.043 2.027 2.123 14,342,145 2.0602 -2.29%
1999-08-31 0 6.550 6.550 6.600 6.450 6.650 5,330,000 34,860,100 6.5404 2.091 2.091 2.107 2.059 2.123 16,698,042 2.0877 0.00%
1999-08-30 0 6.550 6.500 6.550 6.550 6.850 5,330,000 35,605,600 6.6802 2.091 2.075 2.091 2.091 2.187 16,698,042 2.1323 -2.96%
1999-08-27 0 6.750 6.750 6.800 6.600 6.900 6,746,000 45,534,700 6.7499 2.155 2.155 2.171 2.107 2.202 21,134,144 2.1546 -0.74%
1999-08-26 0 6.800 6.800 6.850 6.650 6.850 12,930,000 87,466,600 6.7646 2.171 2.171 2.187 2.123 2.187 40,507,632 2.1593 3.03%
1999-08-25 0 6.600 6.550 6.600 6.500 6.750 5,503,210 36,237,523 6.5848 2.107 2.091 2.107 2.075 2.155 17,240,681 2.1019 0.00%
1999-08-24 0 6.600 6.550 6.600 6.400 6.600 3,754,400 24,436,500 6.5088 2.107 2.091 2.107 2.043 2.107 11,761,938 2.0776 2.33%
1999-08-23 0 6.450 6.450 6.500 6.350 6.750 4,780,000 31,241,800 6.5359 2.059 2.059 2.075 2.027 2.155 14,974,979 2.0863 -3.01%
1999-08-20 0 6.650 6.600 6.650 6.400 6.750 19,506,000 128,677,700 6.5968 2.123 2.107 2.123 2.043 2.155 61,109,193 2.1057 3.91%
1999-08-19 0 6.400 6.400 6.450 5.800 6.500 13,166,000 82,531,810 6.2686 2.043 2.043 2.059 1.851 2.075 41,246,982 2.0009 7.56%
1999-08-18 0 5.950 5.900 6.000 5.900 6.050 10,088,000 60,305,700 5.9780 1.899 1.883 1.915 1.883 1.931 31,604,098 1.9082 2.59%
1999-08-17 0 5.800 5.800 5.850 5.750 6.000 4,172,000 24,536,400 5.8812 1.851 1.851 1.867 1.835 1.915 13,070,212 1.8773 0.00%
1999-08-16 0 5.800 5.750 5.800 5.750 5.900 4,542,000 26,349,300 5.8013 1.851 1.835 1.851 1.835 1.883 14,229,363 1.8518 1.75%
1999-08-13 0 5.700 5.700 5.750 5.500 5.700 3,460,000 19,358,500 5.5949 1.819 1.819 1.835 1.756 1.819 10,839,629 1.7859 0.00%
1999-08-12 0 5.700 5.650 5.700 5.550 5.700 5,762,000 32,570,200 5.6526 1.819 1.803 1.819 1.772 1.819 18,051,429 1.8043 4.59%
1999-08-11 0 5.450 5.400 5.450 5.250 5.700 7,319,000 40,372,300 5.5161 1.740 1.724 1.740 1.676 1.819 22,929,262 1.7607 0.00%
1999-08-10 0 5.450 5.450 5.500 5.400 5.950 9,158,000 51,406,500 5.6133 1.740 1.740 1.756 1.724 1.899 28,690,556 1.7918 -6.84%
1999-08-09 0 5.850 5.850 5.900 5.800 6.050 5,382,000 31,784,100 5.9056 1.867 1.867 1.883 1.851 1.931 16,860,949 1.8851 -4.88%
1999-08-06 0 6.150 6.100 6.150 5.900 6.150 4,360,000 26,327,600 6.0384 1.963 1.947 1.963 1.883 1.963 13,659,186 1.9275 1.65%
1999-08-05 0 6.050 6.050 6.100 6.000 6.350 4,789,000 29,279,250 6.1139 1.931 1.931 1.947 1.915 2.027 15,003,175 1.9515 -2.42%
1999-08-04 0 6.200 6.200 6.250 6.150 6.450 4,544,000 28,446,100 6.2601 1.979 1.979 1.995 1.963 2.059 14,235,629 1.9982 -3.13%
1999-08-03 0 6.400 6.350 6.400 6.350 6.650 6,295,000 40,749,450 6.4733 2.043 2.027 2.043 2.027 2.123 19,721,233 2.0663 -0.78%
1999-08-02 0 6.450 6.450 6.500 6.200 6.500 8,260,117 52,430,951 6.3475 2.059 2.059 2.075 1.979 2.075 25,877,632 2.0261 4.88%
1999-07-30 0 6.150 6.100 6.150 5.700 6.200 5,228,000 31,386,300 6.0035 1.963 1.947 1.963 1.819 1.979 16,378,492 1.9163 4.24%
1999-07-29 0 5.900 5.850 5.900 5.850 6.150 8,272,000 49,362,800 5.9675 1.883 1.867 1.883 1.867 1.963 25,914,859 1.9048 -2.48%
1999-07-28 0 6.050 6.000 6.050 6.000 6.250 6,792,000 41,856,800 6.1627 1.931 1.915 1.931 1.915 1.995 21,278,255 1.9671 0.00%
1999-07-27 0 6.050 6.050 6.100 5.800 6.150 8,976,000 53,306,100 5.9387 1.931 1.931 1.947 1.851 1.963 28,120,379 1.8956 0.83%
1999-07-26 0 6.000 5.950 6.000 5.900 6.300 5,802,000 35,219,900 6.0703 1.915 1.899 1.915 1.883 2.011 18,176,742 1.9376 -4.00%
1999-07-23 0 6.250 6.250 6.300 6.150 6.450 8,616,000 54,084,100 6.2772 1.995 1.995 2.011 1.963 2.059 26,992,556 2.0037 -3.85%
1999-07-22 0 6.500 6.450 6.500 6.450 6.650 4,859,746 31,801,113 6.5438 2.075 2.059 2.075 2.059 2.123 15,224,811 2.0888 -0.76%
1999-07-21 0 6.550 6.500 6.550 6.400 6.600 7,585,613 49,285,989 6.4973 2.091 2.075 2.091 2.043 2.107 23,764,518 2.0739 0.00%
1999-07-20 0 6.550 6.500 6.550 6.400 6.700 12,653,000 82,788,550 6.5430 2.091 2.075 2.091 2.043 2.139 39,639,835 2.0885 1.55%
1999-07-19 0 6.450 6.450 6.500 6.450 6.700 9,465,000 61,844,100 6.5340 2.059 2.059 2.075 2.059 2.139 29,652,338 2.0856 -4.44%
1999-07-16 0 6.750 6.700 6.750 6.700 7.000 6,892,000 46,632,200 6.7661 2.155 2.139 2.155 2.139 2.234 21,591,539 2.1597 -2.88%
1999-07-15 0 6.950 6.950 7.000 6.600 7.000 9,332,000 63,595,062 6.8147 2.218 2.218 2.234 2.107 2.234 29,235,670 2.1753 3.73%
1999-07-14 0 6.700 6.650 6.700 6.550 6.800 16,788,000 111,511,500 6.6423 2.139 2.123 2.139 2.091 2.171 52,594,132 2.1202 -2.90%
1999-07-13 0 6.900 6.850 6.900 6.700 7.150 10,394,000 71,348,000 6.8643 2.202 2.187 2.202 2.139 2.282 32,562,747 2.1911 -1.43%
1999-07-12 0 7.000 6.950 7.000 6.850 7.150 14,336,820 100,750,531 7.0274 2.234 2.218 2.234 2.187 2.282 44,914,975 2.2431 2.19%
1999-07-09 0 6.850 6.800 6.850 6.550 6.850 9,960,000 67,168,400 6.7438 2.187 2.171 2.187 2.091 2.187 31,203,095 2.1526 1.48%
1999-07-08 0 6.750 6.700 6.750 6.550 7.000 11,202,164 75,663,882 6.7544 2.155 2.139 2.155 2.091 2.234 35,094,597 2.1560 -1.46%
1999-07-07 0 6.850 6.850 6.900 6.750 7.150 17,873,678 123,799,174 6.9263 2.187 2.187 2.202 2.155 2.282 55,995,388 2.2109 -4.20%
1999-07-06 0 7.150 7.100 7.150 7.000 7.350 24,734,000 177,862,858 7.1910 2.282 2.266 2.282 2.234 2.346 77,487,685 2.2954 -1.38%
1999-07-05 0 7.250 7.250 7.300 7.150 7.400 29,454,800 214,587,862 7.2853 2.314 2.314 2.330 2.282 2.362 92,277,200 2.3255 2.11%
1999-07-02 0 7.100 7.050 7.100 6.850 7.250 38,807,000 273,975,300 7.0599 2.266 2.250 2.266 2.187 2.314 121,576,154 2.2535 4.41%
1999-06-30 0 6.800 6.800 6.850 6.550 6.950 71,235,000 478,982,350 6.7240 2.171 2.171 2.187 2.091 2.218 223,167,915 2.1463 4.62%
1999-06-29 0 6.500 6.450 6.500 6.150 6.500 42,891,000 271,861,600 6.3384 2.075 2.059 2.075 1.963 2.075 134,370,675 2.0232 6.56%
1999-06-28 0 6.100 6.050 6.100 5.950 6.150 12,994,000 78,559,100 6.0458 1.947 1.931 1.947 1.899 1.963 40,708,134 1.9298 2.52%
1999-06-25 0 5.950 5.950 6.000 5.900 6.300 22,292,000 134,399,840 6.0291 1.899 1.899 1.915 1.883 2.011 69,837,287 1.9245 -4.80%
1999-06-24 0 6.250 6.200 6.250 6.200 6.500 53,362,999 339,166,994 6.3558 1.995 1.979 1.995 1.979 2.075 167,177,781 2.0288 0.81%
1999-06-23 0 6.200 6.200 6.250 5.800 6.250 43,359,001 264,702,856 6.1049 1.979 1.979 1.995 1.851 1.995 135,836,848 1.9487 5.08%
1999-06-22 0 5.900 5.900 5.950 5.750 6.000 27,463,262 161,384,955 5.8764 1.883 1.883 1.899 1.835 1.915 86,038,028 1.8757 0.85%
1999-06-21 0 5.850 5.800 5.850 5.600 5.900 34,452,000 198,926,400 5.7740 1.867 1.851 1.867 1.788 1.883 107,932,632 1.8431 4.46%
1999-06-17 0 5.600 5.550 5.600 5.450 5.650 18,100,000 100,575,400 5.5567 1.788 1.772 1.788 1.740 1.803 56,704,419 1.7737 3.70%
1999-06-16 0 5.400 5.350 5.400 5.350 5.550 6,572,000 35,750,000 5.4397 1.724 1.708 1.724 1.708 1.772 20,589,030 1.7364 0.93%
1999-06-15 0 5.350 5.350 5.400 5.300 5.650 9,638,000 52,509,400 5.4482 1.708 1.708 1.724 1.692 1.803 30,194,320 1.7390 -3.60%
1999-06-14 0 5.550 5.500 5.550 5.450 5.750 20,690,300 114,929,860 5.5548 1.772 1.756 1.772 1.740 1.835 64,819,416 1.7731 0.00%
1999-06-11 0 5.550 5.550 5.600 5.300 5.600 50,224,000 276,780,900 5.5109 1.772 1.772 1.788 1.692 1.788 157,343,797 1.7591 5.71%
1999-06-10 0 5.250 5.250 5.300 5.100 5.350 18,652,000 97,469,400 5.2257 1.676 1.676 1.692 1.628 1.708 58,433,747 1.6680 5.00%
1999-06-09 0 5.000 5.000 5.050 5.000 5.050 2,046,200 10,240,271 5.0045 1.596 1.596 1.612 1.596 1.612 6,410,419 1.5974 0.00%
1999-06-08 0 5.000 5.000 5.050 4.975 5.100 5,094,000 25,668,000 5.0389 1.596 1.596 1.612 1.588 1.628 15,958,691 1.6084 1.01%
1999-06-07 0 4.950 4.950 5.000 4.950 5.050 1,920,000 9,598,300 4.9991 1.580 1.580 1.596 1.580 1.612 6,015,054 1.5957 1.02%
1999-06-04 0 4.900 4.900 4.950 4.900 4.975 4,864,000 23,969,100 4.9279 1.564 1.564 1.580 1.564 1.588 15,238,138 1.5730 -1.01%
1999-06-03 0 4.950 4.950 4.975 4.900 5.050 2,898,000 14,419,150 4.9756 1.580 1.580 1.588 1.564 1.612 9,078,973 1.5882 -1.00%
1999-06-02 0 5.000 5.000 5.050 5.000 5.100 2,410,000 12,179,700 5.0538 1.596 1.596 1.612 1.596 1.628 7,550,146 1.6132 -0.99%
1999-06-01 0 5.050 5.000 5.050 4.975 5.050 2,346,000 11,755,000 5.0107 1.612 1.596 1.612 1.588 1.612 7,349,645 1.5994 1.51%
1999-05-31 0 4.975 4.950 4.975 4.925 5.050 5,182,000 25,778,840 4.9747 1.588 1.580 1.588 1.572 1.612 16,234,381 1.5879 -0.50%
1999-05-28 0 5.000 5.000 5.050 4.900 5.050 7,906,000 39,456,452 4.9907 1.596 1.596 1.612 1.564 1.612 24,768,239 1.5930 -1.96%
1999-05-27 0 5.150 5.150 5.200 5.100 5.350 10,027,100 52,405,260 5.2264 1.628 1.628 1.644 1.612 1.691 31,721,282 1.6521 -0.96%
1999-05-26 0 5.200 5.200 5.250 5.000 5.250 9,635,000 49,560,150 5.1438 1.644 1.644 1.660 1.581 1.660 30,480,852 1.6259 1.96%
1999-05-25 0 5.100 5.050 5.100 5.050 5.300 12,476,000 64,517,000 5.1713 1.612 1.596 1.612 1.596 1.675 39,468,511 1.6346 -0.97%
1999-05-24 0 5.150 5.150 5.200 5.100 5.250 3,500,000 18,082,100 5.1663 1.628 1.628 1.644 1.612 1.660 11,072,442 1.6331 0.00%
1999-05-21 0 5.150 5.100 5.150 5.050 5.350 8,203,000 42,489,650 5.1798 1.628 1.612 1.628 1.596 1.691 25,950,641 1.6373 -2.83%
1999-05-20 0 5.300 5.300 5.350 5.250 5.450 9,910,000 52,931,100 5.3412 1.675 1.675 1.691 1.660 1.723 31,350,829 1.6883 -0.93%
1999-05-19 0 5.350 5.350 5.400 5.300 5.400 8,124,000 43,277,200 5.3271 1.691 1.691 1.707 1.675 1.707 25,700,720 1.6839 -0.93%
1999-05-18 0 5.400 5.350 5.400 5.300 5.400 3,758,000 20,191,700 5.3730 1.707 1.691 1.707 1.675 1.707 11,888,639 1.6984 0.93%
1999-05-17 0 5.350 5.300 5.400 5.300 5.450 8,021,000 42,931,400 5.3524 1.691 1.675 1.707 1.675 1.723 25,374,874 1.6919 -2.73%
1999-05-14 0 5.500 5.450 5.500 5.350 5.500 9,152,000 49,649,850 5.4250 1.739 1.723 1.739 1.691 1.739 28,952,855 1.7149 2.80%
1999-05-13 0 5.350 5.350 5.400 5.300 5.500 4,538,000 24,527,500 5.4049 1.691 1.691 1.707 1.675 1.739 14,356,212 1.7085 0.00%
1999-05-12 0 5.350 5.350 5.400 5.350 5.450 5,966,000 32,165,950 5.3915 1.691 1.691 1.707 1.691 1.723 18,873,769 1.7043 -0.93%
1999-05-11 0 5.400 5.350 5.400 5.200 5.400 9,746,000 51,548,500 5.2892 1.707 1.691 1.707 1.644 1.707 30,832,006 1.6719 1.89%
1999-05-10 0 5.300 5.250 5.300 5.150 5.500 23,192,000 122,996,000 5.3034 1.675 1.660 1.675 1.628 1.739 73,369,166 1.6764 -4.50%
1999-05-07 0 5.550 5.550 5.600 5.500 5.950 34,488,920 198,560,460 5.7572 1.754 1.754 1.770 1.739 1.881 109,107,593 1.8199 -3.48%
1999-05-06 0 5.750 5.700 5.750 5.700 5.850 25,712,000 148,533,400 5.7768 1.818 1.802 1.818 1.802 1.849 81,341,325 1.8261 0.88%
1999-05-05 0 5.700 5.700 5.750 5.600 5.800 17,360,000 99,205,200 5.7146 1.802 1.802 1.818 1.770 1.833 54,919,314 1.8064 0.88%
1999-05-04 0 5.650 5.650 5.700 5.650 6.000 28,183,000 162,684,500 5.7724 1.786 1.786 1.802 1.786 1.897 89,158,469 1.8247 0.00%
1999-05-03 0 5.650 5.600 5.650 5.500 5.700 44,602,000 250,333,500 5.6126 1.786 1.770 1.786 1.739 1.802 141,100,877 1.7741 3.67%
1999-04-30 0 5.450 5.400 5.450 5.150 5.550 44,705,630 241,147,576 5.3941 1.723 1.707 1.723 1.628 1.754 141,428,717 1.7051 5.83%
1999-04-29 0 5.150 5.150 5.200 4.925 5.300 22,444,000 115,263,750 5.1356 1.628 1.628 1.644 1.557 1.675 71,002,827 1.6234 3.00%
1999-04-28 0 5.000 4.975 5.000 4.975 5.300 15,590,000 79,440,000 5.0956 1.581 1.573 1.581 1.573 1.675 49,319,822 1.6107 -2.91%
1999-04-27 0 5.150 5.100 5.150 5.000 5.300 17,430,713 89,511,253 5.1353 1.628 1.612 1.628 1.581 1.675 55,143,018 1.6233 0.98%
1999-04-26 0 5.100 5.050 5.100 5.050 5.250 16,416,000 84,222,380 5.1305 1.612 1.596 1.612 1.596 1.660 51,932,918 1.6218 0.99%
1999-04-23 0 5.050 5.050 5.100 5.050 5.400 36,126,000 189,998,500 5.2593 1.596 1.596 1.612 1.596 1.707 114,286,586 1.6625 -2.88%
1999-04-22 0 5.200 5.150 5.200 5.050 5.250 20,558,000 106,064,300 5.1593 1.644 1.628 1.644 1.596 1.660 65,036,362 1.6308 2.97%
1999-04-21 0 5.050 5.050 5.100 4.925 5.400 31,117,200 159,080,370 5.1123 1.596 1.596 1.612 1.557 1.707 98,440,972 1.6160 -0.98%
1999-04-20 0 5.100 5.050 5.100 4.850 5.250 56,902,000 288,908,390 5.0773 1.612 1.596 1.612 1.533 1.660 180,012,603 1.6049 4.62%
1999-04-19 0 4.875 4.875 4.900 4.650 5.200 46,724,000 232,390,910 4.9737 1.541 1.541 1.549 1.470 1.644 147,813,941 1.5722 4.84%
1999-04-16 0 4.650 4.625 4.650 4.525 4.700 13,366,000 61,862,750 4.6284 1.470 1.462 1.470 1.430 1.486 42,284,075 1.4630 2.20%
1999-04-15 0 4.550 4.525 4.550 4.425 4.550 9,212,000 41,350,500 4.4888 1.438 1.430 1.438 1.399 1.438 29,142,668 1.4189 2.82%
1999-04-14 0 4.425 4.400 4.425 4.375 4.600 14,604,000 65,351,350 4.4749 1.399 1.391 1.399 1.383 1.454 46,200,556 1.4145 -4.84%
1999-04-13 0 4.650 4.625 4.650 4.600 4.825 18,196,000 85,354,500 4.6908 1.470 1.462 1.470 1.454 1.525 57,564,046 1.4828 -1.59%
1999-04-12 0 4.725 4.725 4.750 4.675 4.875 9,734,000 46,600,650 4.7874 1.494 1.494 1.501 1.478 1.541 30,794,044 1.5133 -1.05%
1999-04-09 0 4.775 4.775 4.800 4.750 4.950 14,126,000 67,945,600 4.8100 1.509 1.509 1.517 1.501 1.565 44,688,377 1.5204 -2.05%
1999-04-08 0 4.875 4.875 4.900 4.800 5.000 17,342,000 84,636,650 4.8804 1.541 1.541 1.549 1.517 1.581 54,862,370 1.5427 3.17%
1999-04-07 0 4.725 4.725 4.750 4.600 4.750 12,916,000 60,497,800 4.6839 1.494 1.494 1.501 1.454 1.501 40,860,476 1.4806 4.42%
1999-04-01 0 4.525 4.500 4.550 4.425 4.575 3,966,000 17,916,450 4.5175 1.430 1.422 1.438 1.399 1.446 12,546,659 1.4280 0.56%
1999-03-31 0 4.500 4.475 4.500 4.375 4.550 3,236,000 14,562,300 4.5001 1.422 1.415 1.422 1.383 1.438 10,237,264 1.4225 2.27%
1999-03-30 0 4.400 4.375 4.400 4.400 4.450 3,226,000 14,237,400 4.4133 1.391 1.383 1.391 1.391 1.407 10,205,628 1.3951 1.15%
1999-03-29 0 4.350 4.350 4.375 4.350 4.500 6,120,000 26,900,200 4.3955 1.375 1.375 1.383 1.375 1.422 19,360,956 1.3894 -3.33%
1999-03-26 0 4.500 4.475 4.500 4.475 4.675 10,980,000 50,278,850 4.5791 1.422 1.415 1.422 1.415 1.478 34,735,833 1.4475 0.00%
1999-03-25 0 4.500 4.500 4.525 4.450 4.600 6,302,000 28,368,450 4.5015 1.422 1.422 1.430 1.407 1.454 19,936,723 1.4229 0.00%
1999-03-24 0 4.500 4.500 4.525 4.375 4.600 7,206,000 32,427,950 4.5001 1.422 1.422 1.430 1.383 1.454 22,796,577 1.4225 -2.70%
1999-03-23 0 4.625 4.600 4.625 4.500 4.650 8,802,000 40,181,050 4.5650 1.462 1.454 1.462 1.422 1.470 27,845,611 1.4430 1.09%
1999-03-22 0 4.575 4.550 4.575 4.525 4.650 5,372,000 24,652,600 4.5891 1.446 1.438 1.446 1.430 1.470 16,994,617 1.4506 -0.54%
1999-03-19 0 4.600 4.575 4.600 4.550 4.725 12,232,300 56,371,650 4.6084 1.454 1.446 1.454 1.438 1.494 38,697,553 1.4567 1.10%
1999-03-18 0 4.550 4.525 4.550 4.375 4.700 41,891,500 191,348,838 4.5677 1.438 1.430 1.438 1.383 1.486 132,526,062 1.4439 1.68%
1999-03-17 0 4.475 4.450 4.475 4.200 4.550 25,186,000 110,882,300 4.4025 1.415 1.407 1.415 1.328 1.438 79,677,295 1.3916 6.55%
1999-03-16 0 4.200 4.200 4.225 4.150 4.250 6,549,350 27,503,418 4.1994 1.328 1.328 1.336 1.312 1.343 20,719,229 1.3274 0.00%
1999-03-15 0 4.200 4.175 4.200 4.100 4.250 6,285,210 26,356,211 4.1934 1.328 1.320 1.328 1.296 1.343 19,883,607 1.3255 0.60%
1999-03-12 0 4.175 4.150 4.200 4.125 4.225 6,534,000 27,274,250 4.1742 1.320 1.312 1.328 1.304 1.336 20,670,668 1.3195 1.21%
1999-03-11 0 4.125 4.125 4.150 4.100 4.225 9,754,000 40,652,650 4.1678 1.304 1.304 1.312 1.296 1.336 30,857,315 1.3174 -0.60%
1999-03-10 0 4.150 4.125 4.150 4.100 4.250 17,104,948 71,602,589 4.1861 1.312 1.304 1.312 1.296 1.343 54,112,443 1.3232 -0.60%
1999-03-09 0 4.175 4.175 4.200 4.025 4.200 9,484,000 38,923,100 4.1041 1.320 1.320 1.328 1.272 1.328 30,003,155 1.2973 3.09%
1999-03-08 0 4.050 4.050 4.075 4.025 4.125 8,060,000 32,858,100 4.0767 1.280 1.280 1.288 1.272 1.304 25,498,253 1.2886 1.25%
1999-03-05 0 4.000 3.975 4.000 3.975 4.050 5,096,370 20,406,425 4.0041 1.264 1.256 1.264 1.256 1.280 16,122,646 1.2657 1.91%
1999-03-04 0 3.925 3.900 3.925 3.900 4.000 2,848,000 11,247,300 3.9492 1.241 1.233 1.241 1.233 1.264 9,009,804 1.2483 -0.63%
1999-03-03 0 3.950 3.925 3.950 3.925 4.050 3,900,000 15,579,750 3.9948 1.249 1.241 1.249 1.241 1.280 12,337,864 1.2628 -1.25%
1999-03-02 0 4.000 3.975 4.000 3.975 4.225 8,220,000 33,498,100 4.0752 1.264 1.256 1.264 1.256 1.336 26,004,422 1.2882 -5.33%
1999-03-01 0 4.225 4.200 4.225 4.125 4.275 17,030,000 71,661,850 4.2080 1.336 1.328 1.336 1.304 1.351 53,875,341 1.3301 3.68%
1999-02-26 0 4.075 4.075 4.100 3.900 4.100 11,890,000 47,519,150 3.9966 1.288 1.288 1.296 1.233 1.296 37,614,668 1.2633 5.16%
1999-02-25 0 3.875 3.850 3.875 3.825 3.950 2,870,000 11,159,850 3.8884 1.225 1.217 1.225 1.209 1.249 9,079,403 1.2291 0.00%
1999-02-24 0 3.875 3.850 3.875 3.800 3.950 4,900,000 18,979,850 3.8734 1.225 1.217 1.225 1.201 1.249 15,501,419 1.2244 1.97%
1999-02-23 0 3.800 3.775 3.800 3.775 3.925 2,523,350 9,695,149 3.8422 1.201 1.193 1.201 1.193 1.241 7,982,756 1.2145 -2.56%
1999-02-22 0 3.900 3.900 3.925 3.825 3.925 2,160,000 8,355,300 3.8682 1.233 1.233 1.241 1.209 1.241 6,833,279 1.2227 0.65%
1999-02-19 0 3.875 3.850 3.875 3.850 4.075 2,418,000 9,505,400 3.9311 1.225 1.217 1.225 1.217 1.288 7,649,476 1.2426 -4.32%
1999-02-15 0 4.050 4.025 4.050 3.950 4.125 3,882,000 15,610,700 4.0213 1.280 1.272 1.280 1.249 1.304 12,280,920 1.2711 0.62%
1999-02-12 0 4.025 4.025 4.050 3.900 4.050 9,250,000 36,714,750 3.9692 1.272 1.272 1.280 1.233 1.280 29,262,883 1.2547 3.87%
1999-02-11 0 3.875 3.850 3.875 3.825 3.950 4,979,000 19,354,625 3.8873 1.225 1.217 1.225 1.209 1.249 15,751,340 1.2288 1.31%
1999-02-10 0 3.825 3.800 3.825 3.775 3.900 4,566,000 17,525,950 3.8384 1.209 1.201 1.209 1.193 1.233 14,444,792 1.2133 -1.29%
1999-02-09 0 3.875 3.875 3.900 3.750 3.875 5,070,000 19,348,400 3.8163 1.225 1.225 1.233 1.185 1.225 16,039,224 1.2063 4.73%
1999-02-08 0 3.700 3.700 3.750 3.550 3.875 8,438,000 31,725,700 3.7599 1.170 1.170 1.185 1.122 1.225 26,694,077 1.1885 2.07%
1999-02-05 0 3.625 3.600 3.625 3.600 3.675 2,226,000 8,088,200 3.6335 1.146 1.138 1.146 1.138 1.162 7,042,073 1.1486 -1.36%
1999-02-04 0 3.675 3.675 3.700 3.675 3.725 1,358,000 5,025,988 3.7010 1.162 1.162 1.170 1.162 1.177 4,296,108 1.1699 -0.68%
1999-02-03 0 3.700 3.700 3.725 3.700 3.775 1,506,000 5,623,450 3.7340 1.170 1.170 1.177 1.170 1.193 4,764,314 1.1803 -0.67%
1999-02-02 0 3.725 3.725 3.750 3.725 3.850 1,804,200 6,819,880 3.7800 1.177 1.177 1.185 1.177 1.217 5,707,686 1.1949 -1.32%
1999-02-01 0 3.775 3.775 3.800 3.750 3.825 2,190,000 8,285,900 3.7835 1.193 1.193 1.201 1.185 1.209 6,928,185 1.1960 -1.31%
1999-01-29 0 3.825 3.775 3.800 3.750 3.850 3,172,000 12,066,750 3.8041 1.209 1.193 1.201 1.185 1.217 10,034,796 1.2025 1.32%
1999-01-28 0 3.775 3.750 3.775 3.750 3.950 5,898,000 22,717,200 3.8517 1.193 1.185 1.193 1.185 1.249 18,658,647 1.2175 -4.43%
1999-01-27 0 3.950 3.950 4.000 3.825 4.025 10,798,000 42,487,750 3.9348 1.249 1.249 1.264 1.209 1.272 34,160,066 1.2438 3.95%
1999-01-26 0 3.800 3.775 3.800 3.750 3.875 9,451,000 35,943,780 3.8032 1.201 1.193 1.201 1.185 1.225 29,898,758 1.2022 0.00%
1999-01-25 0 3.800 3.750 3.775 3.525 3.800 8,696,000 31,830,500 3.6604 1.201 1.185 1.193 1.114 1.201 27,510,274 1.1570 2.70%
1999-01-22 0 3.700 3.700 3.725 3.700 3.875 9,256,000 34,855,300 3.7657 1.170 1.170 1.177 1.170 1.225 29,281,865 1.1903 -4.52%
1999-01-21 0 3.875 3.850 3.875 3.700 3.975 8,438,000 32,774,750 3.8842 1.225 1.217 1.225 1.170 1.256 26,694,077 1.2278 -1.27%
1999-01-20 0 3.925 3.925 3.950 3.875 4.150 7,878,000 31,581,700 4.0088 1.241 1.241 1.249 1.225 1.312 24,922,486 1.2672 -5.42%
1999-01-19 0 4.150 4.150 4.175 4.125 4.300 5,224,000 21,855,200 4.1836 1.312 1.312 1.320 1.304 1.359 16,526,411 1.3224 -2.35%
1999-01-18 0 4.250 4.225 4.250 4.050 4.450 7,384,000 31,544,150 4.2720 1.343 1.336 1.343 1.280 1.407 23,359,690 1.3504 -0.58%
1999-01-15 0 4.275 4.250 4.275 3.950 4.300 12,408,000 51,939,600 4.1860 1.351 1.343 1.351 1.249 1.359 39,253,390 1.3232 3.64%
1999-01-14 0 4.125 4.125 4.150 3.700 4.225 26,498,000 104,934,250 3.9601 1.304 1.304 1.312 1.170 1.336 83,827,879 1.2518 -2.37%
1999-01-13 0 4.225 4.225 4.250 4.200 4.800 24,820,000 109,219,650 4.4005 1.336 1.336 1.343 1.328 1.517 78,519,434 1.3910 -12.89%
1999-01-12 0 4.850 4.850 4.875 4.800 4.875 5,026,000 24,401,450 4.8550 1.533 1.533 1.541 1.517 1.541 15,900,027 1.5347 -1.02%
1999-01-11 0 4.900 4.900 4.925 4.875 5.000 6,864,000 33,811,550 4.9259 1.549 1.549 1.557 1.541 1.581 21,714,641 1.5571 -1.01%
1999-01-08 0 4.950 4.900 4.950 4.925 5.200 15,242,000 76,833,450 5.0409 1.565 1.549 1.565 1.557 1.644 48,218,904 1.5934 -1.00%
1999-01-07 0 5.000 5.000 5.050 5.000 5.300 14,137,000 72,149,892 5.1036 1.581 1.581 1.596 1.581 1.675 44,723,176 1.6133 -1.96%
1999-01-06 0 5.100 5.100 5.150 4.875 5.150 8,194,000 41,055,470 5.0104 1.612 1.612 1.628 1.541 1.628 25,922,169 1.5838 4.62%
1999-01-05 0 4.875 4.850 4.875 4.825 4.950 2,976,000 14,520,350 4.8791 1.541 1.533 1.541 1.525 1.565 9,414,740 1.5423 0.00%
1999-01-04 0 4.875 4.875 4.900 4.800 4.950 2,282,000 11,186,050 4.9019 1.541 1.541 1.549 1.517 1.565 7,219,232 1.5495 -2.50%
1998-12-31 0 5.000 4.975 5.000 4.950 5.050 1,774,000 8,861,500 4.9952 1.581 1.573 1.581 1.565 1.596 5,612,146 1.5790 0.00%
1998-12-30 0 5.000 4.975 5.000 4.950 5.050 2,708,000 13,545,150 5.0019 1.581 1.573 1.581 1.565 1.596 8,566,907 1.5811 0.50%
1998-12-29 0 4.975 4.975 5.000 4.950 5.050 2,077,000 10,370,850 4.9932 1.573 1.573 1.581 1.565 1.596 6,570,704 1.5783 -0.50%
1998-12-28 0 5.000 5.000 5.050 5.000 5.200 5,366,000 27,308,100 5.0891 1.581 1.581 1.596 1.581 1.644 16,975,636 1.6087 -0.99%
1998-12-24 0 5.050 5.000 5.050 4.825 5.050 2,526,000 12,496,550 4.9472 1.596 1.581 1.596 1.525 1.596 7,991,140 1.5638 4.12%
1998-12-23 0 4.850 4.825 4.850 4.775 4.950 3,898,000 18,854,100 4.8369 1.533 1.525 1.533 1.509 1.565 12,331,537 1.5289 -2.02%
1998-12-22 0 4.950 4.950 4.975 4.950 5.000 1,384,000 6,904,500 4.9888 1.565 1.565 1.573 1.565 1.581 4,378,360 1.5770 -0.50%
1998-12-21 0 4.975 4.975 5.000 4.975 5.100 3,024,000 15,089,450 4.9899 1.573 1.573 1.581 1.573 1.612 9,566,590 1.5773 0.51%
1998-12-18 0 4.950 4.950 4.975 4.925 5.050 2,928,000 14,593,800 4.9842 1.565 1.565 1.573 1.557 1.596 9,262,889 1.5755 0.00%
1998-12-17 0 4.950 4.925 4.950 4.900 5.050 5,242,000 25,898,300 4.9405 1.565 1.557 1.565 1.549 1.596 16,583,355 1.5617 -0.50%
1998-12-16 0 4.975 4.975 5.000 4.975 5.100 4,162,000 20,882,020 5.0173 1.573 1.573 1.581 1.573 1.612 13,166,716 1.5860 -0.50%
1998-12-15 0 5.000 5.000 5.050 5.000 5.100 2,682,000 13,503,300 5.0348 1.581 1.581 1.596 1.581 1.612 8,484,654 1.5915 -0.99%
1998-12-14 0 5.050 5.000 5.050 4.975 5.300 6,824,000 34,152,550 5.0048 1.596 1.581 1.596 1.573 1.675 21,588,099 1.5820 -0.98%
1998-12-11 0 5.100 5.100 5.150 5.050 5.150 7,632,000 38,994,600 5.1094 1.612 1.612 1.628 1.596 1.628 24,144,251 1.6151 -2.86%
1998-12-10 0 5.250 5.200 5.250 5.200 5.400 7,358,000 38,920,200 5.2895 1.660 1.644 1.660 1.644 1.707 23,277,437 1.6720 -0.94%
1998-12-09 0 5.300 5.250 5.300 5.100 5.300 7,952,000 41,314,600 5.1955 1.675 1.660 1.675 1.612 1.675 25,156,589 1.6423 3.92%
1998-12-08 0 5.100 5.050 5.100 5.050 5.300 5,230,000 26,857,300 5.1352 1.612 1.596 1.612 1.596 1.675 16,545,392 1.6232 -2.86%
1998-12-07 0 5.250 5.200 5.250 5.150 5.450 15,674,000 83,204,900 5.3085 1.660 1.644 1.660 1.628 1.723 49,585,560 1.6780 3.96%
1998-12-04 0 5.050 5.050 5.100 5.000 5.150 5,184,000 26,329,900 5.0791 1.596 1.596 1.612 1.581 1.628 16,399,869 1.6055 -1.94%
1998-12-03 0 5.150 5.100 5.150 4.900 5.150 8,426,000 42,462,000 5.0394 1.628 1.612 1.628 1.549 1.628 26,656,114 1.5930 0.98%
1998-12-02 0 5.100 5.050 5.100 5.000 5.200 9,378,000 47,771,250 5.0940 1.612 1.596 1.612 1.581 1.644 29,667,818 1.6102 0.99%
1998-12-01 0 5.050 5.000 5.050 4.900 5.200 24,169,623 121,603,824 5.0313 1.596 1.581 1.596 1.549 1.644 76,461,930 1.5904 -2.88%
1998-11-30 0 5.200 5.200 5.250 5.200 5.450 16,272,000 85,878,000 5.2777 1.644 1.644 1.660 1.644 1.723 51,477,366 1.6683 -4.59%
1998-11-27 0 5.450 5.400 5.450 5.350 5.550 10,936,000 59,150,100 5.4088 1.723 1.707 1.723 1.691 1.754 34,596,637 1.7097 -0.91%
1998-11-26 0 5.500 5.450 5.500 5.300 5.750 20,203,000 110,852,200 5.4869 1.739 1.723 1.739 1.675 1.818 63,913,300 1.7344 -2.65%
1998-11-25 0 5.650 5.600 5.650 5.550 5.950 27,208,000 157,229,400 5.7788 1.786 1.770 1.786 1.754 1.881 86,074,003 1.8267 -2.59%
1998-11-24 0 5.800 5.750 5.800 5.700 5.900 30,884,000 179,220,700 5.8030 1.833 1.818 1.833 1.802 1.865 97,703,231 1.8343 1.75%
1998-11-23 0 5.700 5.650 5.700 5.550 5.700 20,190,000 113,951,100 5.6439 1.802 1.786 1.802 1.754 1.802 63,872,174 1.7840 2.70%
1998-11-20 0 5.550 5.550 5.600 5.550 5.900 27,544,000 157,493,100 5.7179 1.754 1.754 1.770 1.754 1.865 87,136,957 1.8074 -1.77%
1998-11-19 0 5.650 5.600 5.650 5.550 5.700 12,734,000 71,451,900 5.6111 1.786 1.770 1.786 1.754 1.802 40,284,709 1.7737 0.89%
1998-11-18 0 5.600 5.550 5.600 5.550 5.750 26,640,000 150,567,800 5.6519 1.770 1.754 1.770 1.754 1.818 84,277,104 1.7866 0.90%
1998-11-17 0 5.550 5.500 5.550 5.500 5.650 38,990,000 216,699,500 5.5578 1.754 1.739 1.754 1.739 1.786 123,347,007 1.7568 0.00%
1998-11-16 0 5.550 5.500 5.550 5.450 5.650 63,616,000 350,878,500 5.5156 1.754 1.739 1.754 1.723 1.786 201,252,711 1.7435 3.74%
1998-11-13 0 5.350 5.300 5.350 5.300 5.550 35,922,000 194,001,700 5.4006 1.691 1.675 1.691 1.675 1.754 113,641,221 1.7071 0.00%
1998-11-12 0 5.350 5.350 5.400 5.350 5.750 75,340,400 417,572,980 5.5425 1.691 1.691 1.707 1.691 1.818 238,343,495 1.7520 0.94%
1998-11-11 0 5.300 5.250 5.300 5.200 5.450 38,278,400 203,893,840 5.3266 1.675 1.660 1.675 1.644 1.723 121,095,821 1.6837 -0.93%
1998-11-10 0 5.350 5.300 5.350 5.050 5.400 17,803,200 93,369,320 5.2445 1.691 1.675 1.691 1.596 1.707 56,321,401 1.6578 3.88%
1998-11-09 0 5.150 5.150 5.200 5.050 5.400 16,367,200 85,379,600 5.2165 1.628 1.628 1.644 1.596 1.707 51,778,536 1.6489 -0.96%
1998-11-06 0 5.200 5.150 5.200 5.050 5.450 35,270,000 184,141,310 5.2209 1.644 1.628 1.644 1.596 1.723 111,578,583 1.6503 0.97%
1998-11-05 0 5.150 5.150 5.200 5.100 5.800 47,555,000 258,927,650 5.4448 1.628 1.628 1.644 1.612 1.833 150,442,855 1.7211 -5.50%
1998-11-04 0 5.450 5.400 5.450 5.250 6.350 210,976,000 1,151,185,530 5.4565 1.723 1.707 1.723 1.660 2.007 667,434,167 1.7248 -2.68%
1998-11-03 1 5.600 5.550 5.650 5.500 5.750 9,282,000 52,451,600 5.6509 1.770 1.754 1.786 1.739 1.818 29,364,117 1.7862 0.00%
1998-11-02 0 5.600 5.550 5.600 5.050 5.600 49,010,300 263,583,445 5.3781 1.770 1.754 1.770 1.596 1.770 155,046,777 1.7000 10.89%
1998-10-30 0 5.050 5.050 5.100 4.975 5.200 17,990,000 91,145,250 5.0664 1.596 1.596 1.612 1.573 1.644 56,912,353 1.6015 1.51%
1998-10-29 0 4.975 4.950 4.975 4.900 5.250 15,278,000 75,931,550 4.9700 1.573 1.565 1.573 1.549 1.660 48,332,792 1.5710 -3.40%
1998-10-27 0 5.150 5.150 5.200 5.050 5.250 11,873,000 61,156,300 5.1509 1.628 1.628 1.644 1.596 1.660 37,560,888 1.6282 1.98%
1998-10-26 0 5.050 5.050 5.100 5.000 5.250 14,034,000 72,022,100 5.1320 1.596 1.596 1.612 1.581 1.660 44,397,330 1.6222 -0.98%
1998-10-23 0 5.100 5.050 5.100 4.700 5.100 12,896,000 63,828,800 4.9495 1.612 1.596 1.612 1.486 1.612 40,797,205 1.5645 6.25%
1998-10-22 0 4.800 4.775 4.800 4.775 5.050 11,642,000 56,795,900 4.8785 1.517 1.509 1.517 1.509 1.596 36,830,107 1.5421 -3.52%
1998-10-21 0 4.975 4.950 5.000 4.950 5.350 18,150,000 92,589,250 5.1013 1.573 1.565 1.581 1.565 1.691 57,418,522 1.6125 -4.33%
1998-10-20 0 5.200 5.150 5.200 5.150 5.650 24,480,000 133,260,800 5.4437 1.644 1.628 1.644 1.628 1.786 77,443,825 1.7207 -3.70%
1998-10-19 0 5.400 5.350 5.400 4.950 5.500 25,422,000 135,078,300 5.3134 1.707 1.691 1.707 1.565 1.739 80,423,894 1.6796 7.57%
1998-10-16 0 5.050 5.050 5.100 4.925 5.300 29,878,000 152,794,700 5.1140 1.587 1.587 1.603 1.548 1.665 95,085,559 1.6069 4.66%
1998-10-15 0 4.825 4.800 4.825 4.800 5.050 16,984,000 83,323,350 4.9060 1.516 1.508 1.516 1.508 1.587 54,050,912 1.5416 -1.53%
1998-10-14 0 4.900 4.875 4.900 4.875 5.350 17,813,082 91,499,010 5.1366 1.540 1.532 1.540 1.532 1.681 56,689,432 1.6140 -5.77%
1998-10-13 0 5.200 5.150 5.200 5.050 5.550 22,434,000 118,441,200 5.2795 1.634 1.618 1.634 1.587 1.744 71,395,322 1.6589 -4.59%
1998-10-12 0 5.450 5.400 5.450 4.850 5.550 42,188,000 220,880,350 5.2356 1.713 1.697 1.713 1.524 1.744 134,261,650 1.6451 10.10%
1998-10-09 0 4.950 4.925 4.950 4.650 5.050 25,394,000 123,786,750 4.8746 1.555 1.548 1.555 1.461 1.587 80,815,406 1.5317 6.45%
1998-10-08 0 4.650 4.625 4.650 4.450 4.750 15,961,800 73,985,495 4.6352 1.461 1.453 1.461 1.398 1.493 50,797,800 1.4565 4.49%
1998-10-07 0 4.450 4.450 4.475 4.225 4.600 8,508,000 37,910,550 4.4559 1.398 1.398 1.406 1.328 1.445 27,076,375 1.4001 -0.56%
1998-10-05 0 4.475 4.475 4.500 4.400 4.550 3,275,000 14,684,100 4.4837 1.406 1.406 1.414 1.383 1.430 10,422,559 1.4089 -2.72%
1998-09-30 0 4.600 4.600 4.625 4.350 4.650 7,838,000 35,527,000 4.5327 1.445 1.445 1.453 1.367 1.461 24,944,127 1.4243 2.79%
1998-09-29 0 4.475 4.450 4.500 4.425 4.800 11,742,500 53,540,240 4.5595 1.406 1.398 1.414 1.390 1.508 37,370,044 1.4327 -4.28%
1998-09-28 0 4.675 4.650 4.675 4.650 5.050 29,974,162 146,350,636 4.8826 1.469 1.461 1.469 1.461 1.587 95,391,591 1.5342 -3.61%
1998-09-25 0 4.850 4.825 4.850 4.650 4.925 50,073,600 239,967,910 4.7923 1.524 1.516 1.524 1.461 1.548 159,357,261 1.5058 2.11%
1998-09-24 0 4.750 4.725 4.750 4.375 4.775 39,918,000 184,095,100 4.6118 1.493 1.485 1.493 1.375 1.500 127,037,464 1.4491 10.47%
1998-09-23 0 4.300 4.300 4.325 4.275 4.425 7,740,000 33,629,000 4.3448 1.351 1.351 1.359 1.343 1.390 24,632,245 1.3652 0.00%
1998-09-22 0 4.300 4.275 4.300 4.200 4.375 11,584,000 50,094,550 4.3245 1.351 1.343 1.351 1.320 1.375 36,865,624 1.3588 3.61%
1998-09-21 0 4.150 4.125 4.150 4.100 4.400 17,850,000 76,517,600 4.2867 1.304 1.296 1.304 1.288 1.383 56,806,923 1.3470 -2.35%
1998-09-18 0 4.250 4.225 4.250 4.025 4.325 12,546,800 52,591,390 4.1916 1.335 1.328 1.335 1.265 1.359 39,929,697 1.3171 1.19%
1998-09-17 0 4.200 4.200 4.225 4.175 4.550 9,690,000 41,934,050 4.3276 1.320 1.320 1.328 1.312 1.430 30,838,044 1.3598 -6.15%
1998-09-16 0 4.475 4.475 4.500 4.425 4.650 13,538,000 61,677,600 4.5559 1.406 1.406 1.414 1.390 1.461 43,084,152 1.4316 -0.56%
1998-09-15 0 4.500 4.500 4.525 4.450 4.750 28,952,000 133,089,000 4.5969 1.414 1.414 1.422 1.398 1.493 92,138,601 1.4444 2.27%
1998-09-14 0 4.400 4.400 4.425 4.025 4.425 12,978,800 54,859,850 4.2269 1.383 1.383 1.390 1.265 1.390 41,304,520 1.3282 10.69%
1998-09-11 0 3.975 3.975 4.000 3.950 4.100 6,336,000 25,354,300 4.0016 1.249 1.249 1.257 1.241 1.288 20,164,071 1.2574 -3.05%
1998-09-10 0 4.100 4.075 4.100 3.900 4.250 10,892,000 44,774,750 4.1108 1.288 1.280 1.288 1.225 1.335 34,663,361 1.2917 3.80%
1998-09-09 0 3.950 3.925 3.950 3.925 4.200 9,004,000 36,729,450 4.0792 1.241 1.233 1.241 1.233 1.320 28,654,876 1.2818 -4.24%
1998-09-08 0 4.125 4.075 4.125 4.025 4.375 20,887,000 88,137,150 4.2197 1.296 1.280 1.296 1.265 1.375 66,472,056 1.3259 -0.60%
1998-09-07 0 4.150 4.150 4.175 4.050 4.350 20,398,000 85,961,150 4.2142 1.304 1.304 1.312 1.273 1.367 64,915,832 1.3242 7.10%
1998-09-04 0 3.875 3.875 3.900 3.450 3.950 22,380,000 84,490,500 3.7753 1.218 1.218 1.225 1.084 1.241 71,223,469 1.1863 12.32%
1998-09-03 0 3.450 3.450 3.475 3.375 3.575 8,399,800 29,307,950 3.4891 1.084 1.084 1.092 1.061 1.123 26,732,033 1.0964 2.22%
1998-09-02 0 3.375 3.375 3.400 3.375 3.475 2,395,000 8,180,300 3.4156 1.061 1.061 1.068 1.061 1.092 7,621,993 1.0732 0.00%
1998-09-01 0 3.375 3.350 3.375 3.300 3.475 3,103,846 10,609,453 3.4182 1.061 1.053 1.061 1.037 1.092 9,877,868 1.0741 -1.46%
1998-08-31 0 3.425 3.425 3.450 3.250 3.525 4,146,400 14,291,160 3.4466 1.076 1.076 1.084 1.021 1.108 13,195,755 1.0830 0.74%
1998-08-28 0 3.400 3.375 3.400 3.325 3.500 23,124,454 78,603,410 3.3991 1.068 1.061 1.068 1.045 1.100 73,592,665 1.0681 -2.86%
1998-08-27 0 3.500 3.500 3.525 3.475 3.600 6,028,000 21,206,250 3.5180 1.100 1.100 1.108 1.092 1.131 19,183,873 1.1054 -2.10%
1998-08-26 0 3.575 3.575 3.600 3.500 3.775 4,600,800 16,813,530 3.6545 1.123 1.123 1.131 1.100 1.186 14,641,865 1.1483 -2.72%
1998-08-25 0 3.675 3.650 3.675 3.600 3.800 6,402,000 23,792,850 3.7165 1.155 1.147 1.155 1.131 1.194 20,374,113 1.1678 2.08%
1998-08-24 0 3.600 3.575 3.600 3.425 3.725 8,710,000 31,052,750 3.5652 1.131 1.123 1.131 1.076 1.170 27,719,232 1.1203 -3.36%
1998-08-21 0 3.725 3.725 3.750 3.700 4.050 12,522,000 49,164,508 3.9263 1.170 1.170 1.178 1.163 1.273 39,850,772 1.2337 -3.87%
1998-08-20 0 3.875 3.850 3.875 3.550 4.075 25,724,000 100,858,150 3.9208 1.218 1.210 1.218 1.115 1.280 81,865,618 1.2320 8.39%
1998-08-19 0 3.575 3.550 3.575 3.400 3.600 6,328,000 22,305,900 3.5250 1.123 1.115 1.123 1.068 1.131 20,138,611 1.1076 5.93%
1998-08-18 0 3.375 3.350 3.400 3.350 3.575 6,726,000 22,853,396 3.3978 1.061 1.053 1.068 1.053 1.123 21,405,230 1.0677 -6.25%
1998-08-14 0 3.600 3.600 3.625 3.425 3.675 9,250,600 32,936,500 3.5605 1.131 1.131 1.139 1.076 1.155 29,439,670 1.1188 5.11%
1998-08-13 0 3.425 3.400 3.425 3.350 3.525 4,454,000 15,238,310 3.4213 1.076 1.068 1.076 1.053 1.108 14,174,680 1.0750 -2.14%
1998-08-12 0 3.500 3.425 3.450 3.300 3.525 4,258,900 14,661,730 3.4426 1.100 1.076 1.084 1.037 1.108 13,553,782 1.0817 3.70%
1998-08-11 0 3.375 3.375 3.400 3.325 3.500 4,631,525 15,829,580 3.4178 1.061 1.061 1.068 1.045 1.100 14,739,646 1.0739 -2.17%
1998-08-10 0 3.450 3.450 3.500 3.450 3.525 2,684,000 9,352,940 3.4847 1.084 1.084 1.100 1.084 1.108 8,541,724 1.0950 0.00%
1998-08-07 0 3.450 3.450 3.500 3.450 3.550 3,270,000 11,408,400 3.4888 1.084 1.084 1.100 1.084 1.115 10,406,646 1.0963 -2.82%
1998-08-06 0 3.550 3.550 3.575 3.500 3.575 4,320,000 15,324,200 3.5473 1.115 1.115 1.123 1.100 1.123 13,748,230 1.1146 0.71%
1998-08-05 0 3.525 3.500 3.525 3.475 3.650 7,271,000 25,798,800 3.5482 1.108 1.100 1.108 1.092 1.147 23,139,671 1.1149 -2.76%
1998-08-04 0 3.625 3.600 3.650 3.475 3.650 3,820,000 13,696,750 3.5855 1.139 1.131 1.147 1.092 1.147 12,157,000 1.1267 0.00%
1998-08-03 0 3.625 3.600 3.625 3.425 3.625 5,033,000 17,887,525 3.5540 1.139 1.131 1.139 1.076 1.139 16,017,324 1.1168 0.69%
1998-07-31 0 3.600 3.575 3.600 3.475 3.700 6,556,420 23,524,570 3.5880 1.131 1.123 1.131 1.092 1.163 20,865,549 1.1274 0.70%
1998-07-30 0 3.575 3.575 3.600 3.300 3.600 5,846,000 20,428,300 3.4944 1.123 1.123 1.131 1.037 1.131 18,604,665 1.0980 5.93%
1998-07-29 0 3.375 3.375 3.425 3.350 3.550 4,966,000 17,097,950 3.4430 1.061 1.061 1.076 1.053 1.115 15,804,100 1.0819 -2.17%
1998-07-28 0 3.450 3.425 3.450 3.425 3.650 7,658,000 27,081,500 3.5364 1.084 1.076 1.084 1.076 1.147 24,371,284 1.1112 -3.50%
1998-07-27 0 3.575 3.550 3.575 3.550 3.750 3,940,000 14,347,000 3.6414 1.123 1.115 1.123 1.115 1.178 12,538,895 1.1442 -6.54%
1998-07-24 0 3.825 3.800 3.825 3.325 3.875 8,322,000 30,167,600 3.6250 1.202 1.194 1.202 1.045 1.218 26,484,438 1.1391 10.07%
1998-07-23 0 3.475 3.475 3.500 3.425 3.650 6,296,000 21,950,200 3.4864 1.092 1.092 1.100 1.076 1.147 20,036,772 1.0955 -6.71%
1998-07-22 0 3.725 3.700 3.725 3.650 3.875 5,855,000 22,084,875 3.7720 1.170 1.163 1.170 1.147 1.218 18,633,307 1.1852 -5.10%
1998-07-21 0 3.925 3.900 3.950 3.900 4.025 2,888,400 11,450,220 3.9642 1.233 1.225 1.241 1.225 1.265 9,192,219 1.2456 -0.63%
1998-07-20 0 3.950 3.950 3.975 3.950 4.075 2,900,200 11,522,360 3.9730 1.241 1.241 1.249 1.241 1.280 9,229,772 1.2484 -3.07%
1998-07-17 0 4.075 4.050 4.100 4.050 4.200 3,034,000 12,372,500 4.0779 1.280 1.273 1.288 1.273 1.320 9,655,586 1.2814 -1.81%
1998-07-16 0 4.150 4.175 4.200 4.150 4.225 2,654,400 11,122,020 4.1900 1.304 1.312 1.320 1.304 1.328 8,447,524 1.3166 -2.35%
1998-07-15 0 4.250 4.225 4.250 4.150 4.300 7,958,700 33,671,605 4.2308 1.335 1.328 1.335 1.304 1.351 25,328,250 1.3294 3.03%
1998-07-14 0 4.125 4.100 4.125 4.050 4.200 2,738,000 11,262,100 4.1133 1.296 1.288 1.296 1.273 1.320 8,713,577 1.2925 0.00%
1998-07-13 0 4.125 4.125 4.150 4.000 4.200 6,448,000 26,440,900 4.1006 1.296 1.296 1.304 1.257 1.320 20,520,506 1.2885 -3.51%
1998-07-10 0 4.275 4.275 4.300 4.150 4.275 4,578,000 19,378,200 4.2329 1.343 1.343 1.351 1.304 1.343 14,569,305 1.3301 -1.16%
1998-07-09 0 4.325 4.325 4.350 4.225 4.375 3,136,000 13,501,400 4.3053 1.359 1.359 1.367 1.328 1.375 9,980,197 1.3528 1.17%
1998-07-08 0 4.275 4.250 4.275 4.150 4.375 3,281,000 14,207,650 4.3303 1.343 1.335 1.343 1.304 1.375 10,441,653 1.3607 -0.58%
1998-07-07 0 4.300 4.275 4.300 4.275 4.500 4,326,000 18,879,700 4.3642 1.351 1.343 1.351 1.343 1.414 13,767,325 1.3713 -2.27%
1998-07-06 0 4.400 4.400 4.425 4.350 4.625 5,022,000 22,235,750 4.4277 1.383 1.383 1.390 1.367 1.453 15,982,317 1.3913 -5.38%
1998-07-03 0 4.650 4.650 4.675 4.600 4.750 5,747,464 26,803,894 4.6636 1.461 1.461 1.469 1.445 1.493 18,291,078 1.4654 -4.12%
1998-07-02 0 4.850 4.850 4.875 4.800 5.100 8,938,000 44,307,150 4.9572 1.524 1.524 1.532 1.508 1.603 28,444,833 1.5577 2.65%
1998-06-30 0 4.725 4.725 4.750 4.700 4.950 5,224,000 25,269,550 4.8372 1.485 1.485 1.493 1.477 1.555 16,625,174 1.5200 -1.56%
1998-06-29 0 4.800 4.800 4.825 4.750 5.150 7,536,400 37,341,494 4.9548 1.508 1.508 1.516 1.493 1.618 23,984,296 1.5569 -4.00%
1998-06-26 0 5.000 5.000 5.050 4.950 5.300 14,413,300 73,498,600 5.0994 1.571 1.571 1.587 1.555 1.665 45,869,760 1.6023 -4.76%
1998-06-25 0 5.250 5.250 5.300 5.100 5.350 17,804,000 93,585,700 5.2564 1.650 1.650 1.665 1.603 1.681 56,660,529 1.6517 2.94%
1998-06-24 0 5.100 5.100 5.150 4.925 5.150 12,062,000 60,937,100 5.0520 1.603 1.603 1.618 1.548 1.618 38,386,840 1.5874 2.00%
1998-06-23 0 5.000 5.000 5.050 4.850 5.150 17,748,000 88,613,600 4.9929 1.571 1.571 1.587 1.524 1.618 56,482,312 1.5689 4.17%
1998-06-22 0 4.800 4.800 4.825 4.775 5.400 23,590,000 120,923,550 5.1261 1.508 1.508 1.516 1.500 1.697 75,074,247 1.6107 -6.80%
1998-06-19 0 5.150 5.150 5.200 4.675 5.300 20,519,902 102,257,230 4.9833 1.618 1.618 1.634 1.469 1.665 65,303,781 1.5659 7.29%
1998-06-18 0 4.800 4.800 4.825 4.600 4.950 16,800,000 80,263,950 4.7776 1.508 1.508 1.516 1.445 1.555 53,465,339 1.5012 10.98%
1998-06-17 0 4.325 4.325 4.350 4.050 4.325 9,202,000 38,370,550 4.1698 1.359 1.359 1.367 1.273 1.359 29,285,003 1.3102 10.90%
1998-06-16 0 3.900 3.875 3.900 3.825 4.025 8,431,000 33,165,250 3.9337 1.225 1.218 1.225 1.202 1.265 26,831,326 1.2361 0.00%
1998-06-15 0 3.900 3.900 3.925 3.900 4.125 5,882,000 23,534,450 4.0011 1.225 1.225 1.233 1.225 1.296 18,719,234 1.2572 -7.14%
1998-06-12 0 4.200 4.200 4.225 4.025 4.275 5,196,000 21,797,380 4.1950 1.320 1.320 1.328 1.265 1.343 16,536,066 1.3182 2.44%
1998-06-11 0 4.100 4.100 4.125 4.000 4.250 8,253,000 34,095,975 4.1313 1.288 1.288 1.296 1.257 1.335 26,264,848 1.2982 -1.20%
1998-06-10 0 4.150 4.125 4.150 4.000 4.300 8,829,880 36,299,238 4.1110 1.304 1.296 1.304 1.257 1.351 28,100,746 1.2918 -5.68%
1998-06-09 0 4.400 4.375 4.425 4.300 4.775 3,708,000 16,511,550 4.4530 1.383 1.375 1.390 1.351 1.500 11,800,564 1.3992 -11.11%
1998-06-08 0 4.950 4.875 4.950 4.825 5.000 5,035,764 24,647,040 4.8944 1.555 1.532 1.555 1.516 1.571 16,026,121 1.5379 -0.50%
1998-06-05 0 4.975 4.975 5.000 4.950 5.150 4,092,000 20,678,100 5.0533 1.563 1.563 1.571 1.555 1.618 13,022,629 1.5879 -0.50%
1998-06-04 0 5.000 4.975 5.050 4.975 5.200 4,446,000 22,571,950 5.0769 1.571 1.563 1.587 1.563 1.634 14,149,220 1.5953 -1.96%
1998-06-03 0 5.100 5.100 5.150 4.875 5.250 6,545,960 33,357,108 5.0958 1.603 1.603 1.618 1.532 1.650 20,832,260 1.6012 2.00%
1998-06-02 0 5.000 5.000 5.050 4.800 5.000 6,988,800 34,252,130 4.9010 1.571 1.571 1.587 1.508 1.571 22,241,581 1.5400 -0.99%
1998-06-01 0 5.050 5.050 5.100 5.000 5.500 7,030,000 36,278,000 5.1605 1.587 1.587 1.603 1.571 1.728 22,372,698 1.6215 -4.72%
1998-05-29 0 5.300 5.200 5.250 5.150 5.300 4,142,000 21,548,800 5.2025 1.665 1.634 1.650 1.618 1.665 13,181,752 1.6347 2.91%
1998-05-28 0 5.150 5.100 5.150 5.050 5.400 6,290,438 32,936,890 5.2360 1.618 1.603 1.618 1.587 1.697 20,019,071 1.6453 -2.83%
1998-05-27 0 5.300 5.300 5.350 5.200 5.400 9,026,000 47,823,100 5.2984 1.665 1.665 1.681 1.634 1.697 28,724,890 1.6649 -2.75%
1998-05-26 0 5.450 5.450 5.500 5.400 5.650 6,246,000 34,399,600 5.5075 1.713 1.713 1.728 1.697 1.775 19,877,649 1.7306 -1.80%
1998-05-25 0 5.550 5.550 5.600 5.500 5.900 2,955,960 16,967,676 5.7402 1.744 1.744 1.760 1.728 1.854 9,407,226 1.8037 -5.13%
1998-05-22 0 5.850 5.800 5.850 5.750 6.050 3,632,000 21,395,800 5.8909 1.838 1.822 1.838 1.807 1.901 11,558,697 1.8511 -0.85%
1998-05-21 0 5.900 5.900 5.950 5.900 6.300 9,345,000 56,786,500 6.0767 1.854 1.854 1.870 1.854 1.980 29,740,095 1.9094 -3.75%
1998-05-20 0 6.150 6.100 6.150 5.550 6.200 11,618,000 68,421,300 5.8892 1.926 1.911 1.926 1.738 1.942 37,094,460 1.8445 7.89%
1998-05-19 0 5.700 5.700 5.750 5.350 5.800 6,270,000 34,905,000 5.5670 1.785 1.785 1.801 1.676 1.817 20,019,131 1.7436 3.64%
1998-05-18 0 5.500 5.450 5.550 5.400 5.700 3,614,000 20,194,700 5.5879 1.723 1.707 1.738 1.691 1.785 11,538,938 1.7501 -1.79%
1998-05-15 0 5.600 5.550 5.600 5.550 5.850 5,273,000 30,026,500 5.6944 1.754 1.738 1.754 1.738 1.832 16,835,866 1.7835 -4.27%
1998-05-14 0 5.850 5.850 5.900 5.250 5.900 11,798,000 65,656,800 5.5651 1.832 1.832 1.848 1.644 1.848 37,669,172 1.7430 12.50%
1998-05-13 0 5.200 5.200 5.250 5.150 5.400 7,711,000 40,787,450 5.2895 1.629 1.629 1.644 1.613 1.691 24,620,019 1.6567 -3.70%
1998-05-12 0 5.400 5.400 5.450 5.400 5.750 4,146,000 23,119,800 5.5764 1.691 1.691 1.707 1.691 1.801 13,237,531 1.7465 -4.42%
1998-05-11 0 5.650 5.600 5.650 5.550 5.800 2,824,000 15,994,900 5.6639 1.770 1.754 1.770 1.738 1.817 9,016,591 1.7739 -1.74%
1998-05-08 0 5.750 5.700 5.750 5.600 5.800 8,869,200 50,967,480 5.7466 1.801 1.785 1.801 1.754 1.817 28,317,971 1.7998 1.77%
1998-05-07 0 5.650 5.600 5.650 5.250 5.700 12,146,000 67,227,800 5.5350 1.770 1.754 1.770 1.644 1.785 38,780,282 1.7336 2.73%
1998-05-06 0 5.500 5.500 5.550 5.300 5.650 5,863,600 32,135,200 5.4805 1.723 1.723 1.738 1.660 1.770 18,721,559 1.7165 -0.90%
1998-05-05 0 5.550 5.500 5.600 5.400 6.050 13,670,100 76,947,160 5.6289 1.738 1.723 1.754 1.691 1.895 43,646,495 1.7630 -7.50%
1998-05-04 0 6.000 6.000 6.050 5.950 6.200 2,726,000 16,398,500 6.0156 1.879 1.879 1.895 1.864 1.942 8,703,692 1.8841 -0.83%
1998-05-01 0 6.050 6.050 6.100 5.950 6.350 9,116,000 55,809,300 6.1221 1.895 1.895 1.911 1.864 1.989 29,105,965 1.9175 -1.63%
1998-04-30 0 6.150 6.150 6.200 6.050 6.350 9,120,000 56,325,300 6.1760 1.926 1.926 1.942 1.895 1.989 29,118,736 1.9343 -2.38%
1998-04-29 0 6.300 6.250 6.300 6.200 6.500 7,728,000 48,648,400 6.2951 1.973 1.958 1.973 1.942 2.036 24,674,298 1.9716 -3.08%
1998-04-28 0 6.500 6.500 6.550 6.100 6.550 12,121,000 76,211,000 6.2875 2.036 2.036 2.051 1.911 2.051 38,700,461 1.9693 2.36%
1998-04-27 0 6.350 6.350 6.400 6.350 6.700 7,774,000 49,986,100 6.4299 1.989 1.989 2.004 1.989 2.098 24,821,168 2.0138 -5.93%
1998-04-24 0 6.750 6.700 6.750 6.500 6.850 3,248,328 21,937,699 6.7535 2.114 2.098 2.114 2.036 2.145 10,371,404 2.1152 -0.74%
1998-04-23 0 6.800 6.750 6.800 6.750 6.900 4,360,000 29,683,600 6.8082 2.130 2.114 2.130 2.114 2.161 13,920,799 2.1323 -2.16%
1998-04-22 0 6.950 6.950 7.000 6.850 7.100 6,796,000 47,324,050 6.9635 2.177 2.177 2.192 2.145 2.224 21,698,567 2.1810 -2.11%
1998-04-21 0 7.100 7.050 7.100 7.050 7.300 4,356,000 30,988,600 7.1140 2.224 2.208 2.224 2.208 2.286 13,908,028 2.2281 -2.74%
1998-04-20 0 7.300 7.300 7.350 7.100 7.350 4,392,000 31,776,500 7.2351 2.286 2.286 2.302 2.224 2.302 14,022,970 2.2660 0.69%
1998-04-17 0 7.250 7.200 7.250 7.000 7.250 4,580,000 32,746,000 7.1498 2.271 2.255 2.271 2.192 2.271 14,623,225 2.2393 1.40%
1998-04-16 0 7.150 7.150 7.200 7.100 7.400 7,319,000 52,939,650 7.2332 2.239 2.239 2.255 2.224 2.318 23,368,424 2.2654 -4.03%
1998-04-15 0 7.450 7.400 7.450 7.400 7.600 5,310,000 39,783,020 7.4921 2.333 2.318 2.333 2.318 2.380 16,954,001 2.3465 -0.67%
1998-04-14 0 7.500 7.400 7.450 7.250 7.550 9,148,000 67,951,600 7.4280 2.349 2.318 2.333 2.271 2.365 29,208,136 2.3265 2.04%
1998-04-09 0 7.350 7.300 7.350 7.000 7.400 5,478,800 39,917,820 7.2859 2.302 2.286 2.302 2.192 2.318 17,492,953 2.2819 2.80%
1998-04-08 0 7.150 7.150 7.200 6.850 7.300 3,970,000 28,339,300 7.1384 2.239 2.239 2.255 2.145 2.286 12,675,590 2.2357 2.14%
1998-04-07 0 7.000 6.950 7.000 6.900 7.200 3,750,000 26,480,700 7.0615 2.192 2.177 2.192 2.161 2.255 11,973,165 2.2117 -0.71%
1998-04-03 0 7.050 7.050 7.100 6.800 7.150 6,854,000 47,919,300 6.9914 2.208 2.208 2.224 2.130 2.239 21,883,752 2.1897 0.71%
1998-04-02 0 7.000 7.050 7.100 6.900 7.200 7,745,000 54,270,000 7.0071 2.192 2.208 2.224 2.161 2.255 24,728,576 2.1946 -2.10%
1998-04-01 0 7.150 7.100 7.150 7.050 7.250 7,036,000 50,320,800 7.1519 2.239 2.224 2.239 2.208 2.271 22,464,850 2.2400 -0.69%
1998-03-31 0 7.200 7.150 7.200 7.100 7.300 6,414,000 46,228,900 7.2075 2.255 2.239 2.255 2.224 2.286 20,478,901 2.2574 0.00%
1998-03-30 0 7.200 7.200 7.250 7.200 7.700 10,117,500 74,298,325 7.3435 2.255 2.255 2.271 2.255 2.412 32,303,598 2.3000 -4.64%
1998-03-27 0 7.550 7.550 7.600 7.500 7.750 7,650,000 58,508,800 7.6482 2.365 2.365 2.380 2.349 2.427 24,425,256 2.3954 -1.31%
1998-03-26 0 7.650 7.650 7.700 7.550 7.750 7,370,000 56,377,800 7.6496 2.396 2.396 2.412 2.365 2.427 23,531,259 2.3959 0.66%
1998-03-25 0 7.600 7.600 7.650 7.600 7.800 8,916,000 68,677,300 7.7027 2.380 2.380 2.396 2.380 2.443 28,467,396 2.4125 0.66%
1998-03-24 0 7.550 7.550 7.600 7.500 7.700 5,818,000 44,034,800 7.5687 2.365 2.365 2.380 2.349 2.412 18,575,966 2.3705 0.00%
1998-03-23 0 7.550 7.500 7.550 7.450 7.750 11,968,000 91,242,000 7.6238 2.365 2.349 2.365 2.333 2.427 38,211,956 2.3878 0.67%
1998-03-20 0 7.500 7.500 7.550 7.450 7.950 29,450,000 227,145,700 7.7129 2.349 2.349 2.365 2.333 2.490 94,029,252 2.4157 -2.60%
1998-03-19 0 7.700 7.700 7.750 7.050 7.800 20,354,049 151,977,733 7.4667 2.412 2.412 2.427 2.208 2.443 64,987,301 2.3386 9.22%
1998-03-18 0 7.050 7.000 7.050 6.900 7.200 3,188,000 22,450,100 7.0421 2.208 2.192 2.208 2.161 2.255 10,178,786 2.2056 -0.70%
1998-03-17 0 7.100 7.100 7.150 7.100 7.250 8,139,000 58,347,600 7.1689 2.224 2.224 2.239 2.224 2.271 25,986,556 2.2453 0.71%
1998-03-16 0 7.050 7.000 7.050 6.950 7.150 4,960,000 34,969,660 7.0503 2.208 2.192 2.208 2.177 2.239 15,836,506 2.2082 0.00%
1998-03-13 0 7.050 7.050 7.100 6.950 7.150 7,444,000 52,379,600 7.0365 2.208 2.208 2.224 2.177 2.239 23,767,530 2.2038 0.71%
1998-03-12 0 7.000 6.950 7.000 6.850 7.350 11,328,000 79,882,900 7.0518 2.192 2.177 2.192 2.145 2.302 36,168,535 2.2086 -3.45%
1998-03-11 0 7.250 7.250 7.300 7.200 7.450 5,334,000 39,064,000 7.3236 2.271 2.271 2.286 2.255 2.333 17,030,629 2.2937 0.69%
1998-03-10 0 7.200 7.200 7.250 7.200 7.600 9,198,000 67,908,500 7.3830 2.255 2.255 2.271 2.255 2.380 29,367,778 2.3123 -1.37%
1998-03-09 0 7.300 7.250 7.300 7.000 7.350 9,726,001 69,963,807 7.1935 2.286 2.271 2.286 2.192 2.302 31,053,603 2.2530 1.39%
1998-03-06 0 7.200 7.150 7.200 6.550 7.250 25,282,400 176,724,880 6.9900 2.255 2.239 2.255 2.051 2.271 80,722,756 2.1893 3.60%
1998-03-05 0 6.950 6.900 6.950 6.900 7.700 28,125,000 205,596,998 7.3101 2.177 2.161 2.177 2.161 2.412 89,798,734 2.2895 -11.46%
1998-03-04 0 7.850 7.850 7.900 7.850 8.150 12,998,000 103,702,400 7.9783 2.459 2.459 2.474 2.459 2.553 41,500,585 2.4988 -2.48%
1998-03-03 0 8.050 8.000 8.050 7.800 8.200 20,132,000 160,479,800 7.9714 2.521 2.506 2.521 2.443 2.568 64,278,333 2.4966 1.26%
1998-03-02 0 7.950 7.900 7.950 7.900 8.500 43,126,000 355,743,400 8.2489 2.490 2.474 2.490 2.474 2.662 137,694,585 2.5836 -1.24%
1998-02-27 0 8.050 8.000 8.050 7.800 8.150 47,634,000 380,191,100 7.9815 2.521 2.506 2.521 2.443 2.553 152,087,925 2.4998 2.55%
1998-02-26 0 7.850 7.800 7.850 7.450 8.000 72,114,000 557,750,000 7.7343 2.459 2.443 2.459 2.333 2.506 230,248,744 2.4224 7.53%
1998-02-25 0 7.300 7.250 7.300 7.150 7.500 25,352,000 185,343,300 7.3108 2.286 2.271 2.286 2.239 2.349 80,944,978 2.2897 1.39%
1998-02-24 0 7.200 7.200 7.250 6.800 7.250 14,599,082 103,695,358 7.1029 2.255 2.255 2.271 2.130 2.271 46,612,590 2.2246 3.60%
1998-02-23 0 6.950 6.900 6.950 6.900 7.250 14,246,000 100,806,000 7.0761 2.177 2.161 2.177 2.161 2.271 45,485,254 2.2162 0.00%
1998-02-20 0 6.950 6.900 6.950 6.650 7.050 14,260,667 97,991,802 6.8715 2.177 2.161 2.177 2.083 2.208 45,532,083 2.1521 1.46%
1998-02-19 0 6.850 6.800 6.850 6.650 7.200 29,059,000 202,323,050 6.9625 2.145 2.130 2.145 2.083 2.255 92,780,850 2.1807 1.48%
1998-02-18 0 6.750 6.700 6.750 6.600 6.800 8,976,000 60,053,800 6.6905 2.114 2.098 2.114 2.067 2.130 28,658,967 2.0955 4.65%
1998-02-17 0 6.450 6.550 6.600 6.400 6.850 14,495,000 97,393,600 6.7191 2.020 2.051 2.067 2.004 2.145 46,280,272 2.1044 -0.77%
1998-02-16 0 6.500 6.500 6.550 6.000 6.600 19,028,000 119,334,500 6.2715 2.036 2.036 2.051 1.879 2.067 60,753,433 1.9642 -2.99%
1998-02-13 0 6.700 6.700 6.750 6.550 7.100 21,195,000 144,110,950 6.7993 2.098 2.098 2.114 2.051 2.224 67,672,326 2.1295 -4.29%
1998-02-12 0 7.000 6.950 7.000 6.850 7.200 16,016,000 112,445,800 7.0208 2.192 2.177 2.192 2.145 2.255 51,136,588 2.1989 0.00%
1998-02-11 0 7.000 7.000 7.050 6.900 7.600 19,680,000 143,561,150 7.2948 2.192 2.192 2.208 2.161 2.380 62,835,168 2.2847 -3.45%
1998-02-10 0 7.250 7.200 7.250 6.850 7.700 32,244,000 233,953,300 7.2557 2.271 2.255 2.271 2.145 2.412 102,950,058 2.2725 -5.23%
1998-02-09 0 7.650 7.600 7.650 7.200 7.700 44,220,000 330,310,500 7.4697 2.396 2.380 2.396 2.255 2.412 141,187,556 2.3395 9.29%
1998-02-06 0 7.000 6.950 7.000 6.950 7.600 47,336,000 344,727,650 7.2826 2.192 2.177 2.192 2.177 2.380 151,136,458 2.2809 -3.45%
1998-02-05 0 7.250 7.200 7.250 6.250 7.300 49,744,000 346,484,150 6.9653 2.271 2.255 2.271 1.958 2.286 158,824,826 2.1815 12.40%
1998-02-04 0 6.450 6.400 6.450 6.400 7.450 41,160,000 286,156,700 6.9523 2.020 2.004 2.020 2.004 2.333 131,417,454 2.1775 -4.44%
1998-02-03 0 6.750 6.750 6.800 5.900 7.350 81,770,000 547,295,500 6.6931 2.114 2.114 2.130 1.848 2.302 261,078,844 2.0963 15.38%
1998-02-02 0 5.850 5.850 5.900 4.800 5.900 61,766,180 326,653,682 5.2886 1.832 1.832 1.848 1.503 1.848 197,209,770 1.6564 28.57%
1998-01-27 0 4.550 4.575 4.600 4.275 4.600 14,362,000 63,958,350 4.4533 1.425 1.433 1.441 1.339 1.441 45,855,624 1.3948 6.43%
1998-01-26 0 4.275 4.250 4.275 4.150 4.400 13,570,000 57,986,850 4.2732 1.339 1.331 1.339 1.300 1.378 43,326,891 1.3384 3.64%
1998-01-23 0 4.125 4.100 4.125 3.850 4.250 14,702,000 60,187,700 4.0938 1.292 1.284 1.292 1.206 1.331 46,941,191 1.2822 5.77%
1998-01-22 0 3.900 3.875 3.900 3.750 4.100 15,018,082 59,462,166 3.9594 1.221 1.214 1.221 1.175 1.284 47,950,391 1.2401 -8.77%
1998-01-21 0 4.275 4.250 4.275 4.250 4.500 14,773,000 64,706,220 4.3800 1.339 1.331 1.339 1.331 1.409 47,167,883 1.3718 -2.84%
1998-01-20 0 4.400 4.400 4.425 4.250 4.825 43,791,246 200,043,708 4.5681 1.378 1.378 1.386 1.331 1.511 139,818,612 1.4307 -4.86%
1998-01-19 0 4.625 4.650 4.675 4.075 4.725 38,758,000 170,347,650 4.3952 1.449 1.456 1.464 1.276 1.480 123,748,243 1.3766 17.09%
1998-01-16 0 3.950 3.925 3.950 3.850 4.175 12,268,000 48,901,300 3.9861 1.237 1.229 1.237 1.206 1.308 39,169,809 1.2484 0.64%
1998-01-15 0 3.925 3.900 3.925 3.800 4.225 17,082,000 69,314,450 4.0577 1.229 1.221 1.229 1.190 1.323 54,540,159 1.2709 -9.25%
1998-01-14 0 4.325 4.300 4.325 4.100 4.425 34,104,992 146,154,054 4.2854 1.355 1.347 1.355 1.284 1.386 108,891,915 1.3422 7.45%
1998-01-13 0 4.025 4.000 4.025 3.700 4.300 37,580,328 150,025,663 3.9921 1.261 1.253 1.261 1.159 1.347 119,988,120 1.2503 1.90%
1998-01-12 0 3.950 3.925 3.950 3.925 4.850 43,394,066 182,363,959 4.2025 1.237 1.229 1.237 1.229 1.519 138,550,478 1.3162 -26.85%
1998-01-09 0 5.400 5.350 5.400 5.200 5.900 28,294,000 157,501,050 5.5666 1.691 1.676 1.691 1.629 1.848 90,338,325 1.7435 -6.90%
1998-01-08 0 5.800 5.850 5.900 5.500 6.350 44,802,200 262,081,915 5.8498 1.817 1.832 1.848 1.723 1.989 143,046,430 1.8321 -7.20%
1998-01-07 0 6.250 6.200 6.250 6.200 7.050 38,785,164 249,733,883 6.4389 1.958 1.942 1.958 1.942 2.208 123,834,973 2.0167 -13.19%
1998-01-06 0 7.200 7.150 7.200 7.000 7.600 17,200,000 125,811,800 7.3146 2.255 2.239 2.255 2.192 2.380 54,916,915 2.2909 -5.88%
1998-01-05 0 7.650 7.650 7.700 7.650 8.150 4,709,000 36,906,600 7.8375 2.396 2.396 2.412 2.396 2.553 15,035,102 2.4547 -4.97%
1998-01-02 0 8.050 8.050 8.100 7.900 8.200 5,534,000 44,543,000 8.0490 2.521 2.521 2.537 2.474 2.568 17,669,198 2.5209 1.26%
1997-12-31 0 7.950 7.950 8.000 7.850 8.300 12,876,000 104,508,100 8.1165 2.490 2.490 2.506 2.459 2.600 41,111,058 2.5421 -1.24%
1997-12-30 0 8.050 8.050 8.100 7.300 8.150 16,416,000 126,492,900 7.7055 2.521 2.521 2.537 2.286 2.553 52,413,725 2.4134 5.92%
1997-12-29 0 7.600 7.550 7.600 7.600 7.950 3,610,000 27,954,800 7.7437 2.380 2.365 2.380 2.380 2.490 11,526,166 2.4253 -2.56%
1997-12-24 0 7.800 7.800 7.850 7.700 8.000 3,784,000 29,439,400 7.7800 2.443 2.443 2.459 2.412 2.506 12,081,721 2.4367 -0.64%
1997-12-23 0 7.850 7.800 7.900 7.800 8.150 9,052,000 71,872,900 7.9400 2.459 2.443 2.474 2.443 2.553 28,901,623 2.4868 -1.88%
1997-12-22 0 8.000 7.900 7.950 7.900 8.500 17,039,000 137,632,300 8.0775 2.506 2.474 2.490 2.474 2.662 54,402,867 2.5299 -6.43%
1997-12-19 0 8.550 8.550 8.600 8.450 8.650 9,459,960 81,105,970 8.5736 2.678 2.678 2.694 2.647 2.709 30,204,175 2.6853 -1.72%
1997-12-18 0 8.700 8.700 8.750 8.700 8.950 12,239,000 107,918,250 8.8176 2.725 2.725 2.741 2.725 2.803 39,077,216 2.7617 -0.57%
1997-12-17 0 8.750 8.750 8.800 8.700 9.100 14,800,000 130,720,000 8.8324 2.741 2.741 2.756 2.725 2.850 47,254,089 2.7663 -0.57%
1997-12-16 0 8.800 8.800 8.850 8.800 9.100 9,272,000 82,487,800 8.8964 2.756 2.756 2.772 2.756 2.850 29,604,048 2.7864 -2.22%
1997-12-15 0 9.000 8.950 9.000 8.950 9.300 6,956,000 63,131,600 9.0758 2.819 2.803 2.819 2.803 2.913 22,209,422 2.8426 -1.64%
1997-12-12 0 9.150 9.150 9.200 8.600 9.250 14,616,000 133,206,600 9.1138 2.866 2.866 2.881 2.694 2.897 46,666,606 2.8544 1.10%
1997-12-11 0 9.050 9.050 9.100 8.800 9.150 27,216,000 244,401,342 8.9801 2.834 2.834 2.850 2.756 2.866 86,896,439 2.8126 -1.63%
1997-12-10 0 9.200 9.150 9.200 9.150 9.700 25,461,000 238,835,900 9.3805 2.881 2.866 2.881 2.866 3.038 81,292,998 2.9380 -5.64%
1997-12-09 0 9.750 9.750 9.800 9.700 10.00 12,143,000 119,477,850 9.8392 3.054 3.054 3.069 3.038 3.132 38,770,703 3.0817 -2.01%
1997-12-08 0 9.950 9.900 9.950 9.900 10.50 33,594,000 343,632,100 10.229 3.116 3.101 3.116 3.101 3.289 107,260,397 3.2037 -1.97%
1997-12-05 0 10.15 10.10 10.15 9.700 10.15 44,476,900 443,064,125 9.9617 3.179 3.163 3.179 3.038 3.179 142,007,798 3.1200 5.73%
1997-12-04 0 9.600 9.600 9.650 9.300 9.800 22,986,700 221,219,650 9.6238 3.007 3.007 3.022 2.913 3.069 73,392,944 3.0142 1.59%
1997-12-03 0 9.450 9.400 9.450 9.400 10.20 49,728,000 488,238,000 9.8182 2.960 2.944 2.960 2.944 3.195 158,773,740 3.0751 -3.57%
1997-12-02 0 9.800 9.750 9.800 8.550 9.800 60,114,000 554,654,600 9.2267 3.069 3.054 3.069 2.678 3.069 191,934,617 2.8898 8.89%
1997-12-01 0 9.000 8.950 9.000 8.950 9.350 15,336,500 140,633,000 9.1698 2.819 2.803 2.819 2.803 2.928 48,967,050 2.8720 0.00%
1997-11-28 0 9.000 9.000 9.050 8.900 9.150 23,131,000 208,603,800 9.0184 2.819 2.819 2.834 2.787 2.866 73,853,672 2.8246 -2.70%
1997-11-27 0 9.250 9.250 9.300 8.950 9.700 28,202,000 261,501,600 9.2724 2.897 2.897 2.913 2.803 3.038 90,044,583 2.9041 -4.64%
1997-11-26 0 9.700 9.700 9.750 9.600 10.05 12,754,000 125,547,300 9.8438 3.038 3.038 3.054 3.007 3.148 40,721,531 3.0831 -1.52%
1997-11-25 0 9.850 9.800 9.850 9.700 10.15 16,073,000 159,267,100 9.9090 3.085 3.069 3.085 3.038 3.179 51,318,580 3.1035 -2.96%
1997-11-24 0 10.15 10.15 10.20 9.950 10.45 12,652,000 128,832,800 10.183 3.179 3.179 3.195 3.116 3.273 40,395,861 3.1893 -0.49%
1997-11-21 0 10.20 10.15 10.20 10.10 10.60 17,877,500 184,442,900 10.317 3.195 3.179 3.195 3.163 3.320 57,080,066 3.2313 0.49%
1997-11-20 0 10.15 10.10 10.15 10.10 10.70 19,784,000 205,424,400 10.383 3.179 3.163 3.179 3.163 3.351 63,167,223 3.2521 -3.79%
1997-11-19 0 10.55 10.55 10.65 9.800 10.60 26,656,000 269,683,500 10.117 3.304 3.304 3.336 3.069 3.320 85,108,446 3.1687 2.43%
1997-11-18 0 10.30 10.25 10.30 10.10 11.20 22,358,000 236,717,800 10.588 3.226 3.210 3.226 3.163 3.508 71,385,603 3.3160 -5.94%
1997-11-17 0 10.95 10.90 10.95 10.55 11.20 41,478,000 453,823,100 10.941 3.430 3.414 3.430 3.304 3.508 132,432,778 3.4268 4.78%
1997-11-14 0 10.45 10.40 10.45 10.10 10.75 48,651,000 512,103,200 10.526 3.273 3.257 3.273 3.163 3.367 155,335,048 3.2968 4.50%
1997-11-13 0 10.00 9.950 10.00 8.800 10.15 47,602,000 452,103,000 9.4976 3.132 3.116 3.132 2.756 3.179 151,985,754 2.9746 5.82%
1997-11-12 0 9.450 9.400 9.450 8.900 10.35 29,437,000 281,011,400 9.5462 2.960 2.944 2.960 2.787 3.242 93,987,745 2.9899 -8.25%
1997-11-11 0 10.30 10.25 10.30 10.15 11.00 24,979,300 264,534,060 10.590 3.226 3.210 3.226 3.179 3.445 79,755,005 3.3168 -3.74%
1997-11-10 0 10.70 10.65 10.70 10.50 11.25 44,298,000 482,279,300 10.887 3.351 3.336 3.351 3.289 3.524 141,436,598 3.4099 -4.04%
1997-11-07 0 11.15 11.10 11.15 10.30 11.70 80,178,000 872,246,900 10.879 3.492 3.477 3.492 3.226 3.664 255,995,837 3.4073 -5.91%
1997-11-06 0 11.85 11.80 11.85 11.80 13.60 245,758,000 2,991,754,900 12.174 3.711 3.696 3.711 3.696 4.260 784,666,926 3.8128 -11.90%
1997-11-05 0 13.45 13.45 13.50 12.75 13.75 62,082,000 827,659,080 13.332 4.213 4.213 4.228 3.993 4.307 198,218,134 4.1755 3.07%
1997-11-04 0 13.05 13.05 13.10 12.95 15.50 129,906,000 1,868,624,500 14.384 4.087 4.087 4.103 4.056 4.855 414,769,577 4.5052 -7.77%
1997-11-03 0 14.15 14.15 14.20 11.90 14.25 99,504,000 1,306,833,500 13.133 4.432 4.432 4.447 3.727 4.463 317,700,737 4.1134 26.34%
1997-10-31 0 11.20 11.25 11.30 9.250 11.35 87,544,000 936,109,400 10.693 3.508 3.524 3.539 2.897 3.555 279,514,325 3.3491 17.89%
1997-10-30 0 9.500 9.500 9.550 9.050 9.700 31,331,000 295,019,250 9.4162 2.975 2.975 2.991 2.834 3.038 100,034,992 2.9492 0.53%
1997-10-29 0 9.450 9.400 9.450 9.100 10.50 56,374,000 542,652,300 9.6259 2.960 2.944 2.960 2.850 3.289 179,993,381 3.0148 18.12%
1997-10-28 0 8.000 8.000 8.050 7.800 8.950 53,464,000 452,935,300 8.4718 2.506 2.506 2.521 2.443 2.803 170,702,205 2.6534 -18.78%
1997-10-27 0 9.850 9.800 9.850 9.650 10.80 54,674,000 560,393,500 10.250 3.085 3.069 3.085 3.022 3.383 174,565,546 3.2102 -3.90%
1997-10-24 0 10.25 10.25 10.30 8.250 10.35 80,781,500 789,036,650 9.7675 3.210 3.210 3.226 2.584 3.242 257,922,718 3.0592 13.26%
1997-10-23 0 9.050 9.050 9.100 6.900 10.10 69,276,500 598,787,850 8.6434 2.834 2.834 2.850 2.161 3.163 221,189,049 2.7071 -12.56%
1997-10-22 0 10.35 10.40 10.45 10.30 11.95 59,415,000 662,324,200 11.147 3.242 3.257 3.273 3.226 3.743 189,702,819 3.4914 -8.41%
1997-10-21 0 11.30 11.30 11.35 11.00 13.20 69,271,664 838,947,561 12.111 3.539 3.539 3.555 3.445 4.134 221,173,608 3.7932 -9.60%
1997-10-20 0 12.50 12.45 12.50 12.35 14.15 82,420,200 1,125,980,460 13.661 3.915 3.899 3.915 3.868 4.432 263,154,831 4.2788 -8.09%
1997-10-17 0 13.60 13.55 13.60 11.70 14.20 97,642,000 1,292,937,948 13.242 4.260 4.244 4.260 3.664 4.447 311,755,662 4.1473 8.58%
1997-10-16 0 12.55 12.50 12.55 10.50 12.70 94,578,000 1,108,908,500 11.725 3.923 3.907 3.923 3.282 3.970 302,575,529 3.6649 16.20%
1997-10-15 0 10.80 10.80 10.85 9.800 11.80 89,801,000 984,097,700 10.959 3.376 3.376 3.391 3.063 3.688 287,292,870 3.4254 -3.14%
1997-10-14 0 11.15 11.10 11.15 10.95 13.00 58,753,300 715,389,560 12.176 3.485 3.470 3.485 3.423 4.063 187,964,546 3.8060 -1.33%
1997-10-13 0 11.30 11.25 11.30 10.70 13.40 32,730,000 387,476,800 11.839 3.532 3.516 3.532 3.345 4.189 104,710,367 3.7005 -15.36%
1997-10-09 0 13.35 13.35 13.40 12.80 14.00 33,236,000 442,945,400 13.327 4.173 4.173 4.189 4.001 4.376 106,329,170 4.1658 -6.64%
1997-10-08 0 14.30 14.25 14.30 14.25 15.70 25,333,000 381,432,100 15.057 4.470 4.454 4.470 4.454 4.907 81,045,760 4.7064 -7.44%
1997-10-07 0 15.45 15.45 15.50 15.30 16.40 17,555,100 275,063,925 15.669 4.829 4.829 4.845 4.782 5.126 56,162,571 4.8976 -5.79%
1997-10-06 0 16.40 16.35 16.40 16.35 17.90 8,454,800 143,787,240 17.007 5.126 5.111 5.126 5.111 5.595 27,048,738 5.3159 -7.34%
1997-10-03 0 17.70 17.65 17.70 17.50 18.10 3,992,000 70,603,000 17.686 5.533 5.517 5.533 5.470 5.658 12,771,274 5.5283 -1.12%
1997-09-30 0 17.90 17.85 17.90 17.05 17.95 4,862,000 85,335,700 17.552 5.595 5.579 5.595 5.329 5.611 15,554,592 5.4862 -1.10%
1997-09-29 0 18.10 18.00 18.10 17.75 19.20 4,846,000 89,805,000 18.532 5.658 5.626 5.658 5.548 6.001 15,503,405 5.7926 -3.98%
1997-09-26 0 18.85 18.85 18.90 18.60 19.60 10,552,000 200,391,100 18.991 5.892 5.892 5.908 5.814 6.126 33,758,136 5.9361 -2.33%
1997-09-25 0 19.30 19.35 19.40 17.60 19.35 16,033,000 295,184,250 18.411 6.033 6.048 6.064 5.501 6.048 51,293,043 5.7549 8.73%
1997-09-24 0 17.75 17.70 17.75 16.20 18.75 11,699,000 202,938,100 17.347 5.548 5.533 5.548 5.064 5.861 37,427,638 5.4221 -1.66%
1997-09-23 0 18.05 18.05 18.10 17.70 18.90 15,306,400 279,062,980 18.232 5.642 5.642 5.658 5.533 5.908 48,968,492 5.6988 -4.24%
1997-09-22 0 18.85 18.85 18.90 18.70 20.50 10,883,000 210,029,300 19.299 5.892 5.892 5.908 5.845 6.408 34,817,077 6.0324 -8.27%
1997-09-19 0 20.55 20.50 20.55 20.40 21.70 4,928,000 102,438,700 20.787 6.423 6.408 6.423 6.377 6.783 15,765,740 6.4976 -2.61%
1997-09-18 0 21.10 21.10 21.15 20.55 21.80 8,058,000 168,522,100 20.914 6.595 6.595 6.611 6.423 6.814 25,779,289 6.5371 -1.86%
1997-09-16 0 21.50 21.50 21.70 21.35 22.10 5,801,000 126,358,200 21.782 6.720 6.720 6.783 6.674 6.908 18,558,657 6.8086 -3.59%
1997-09-15 0 22.30 22.20 22.45 22.10 23.65 6,326,000 144,634,000 22.863 6.970 6.939 7.017 6.908 7.392 20,238,246 7.1466 -2.41%
1997-09-12 0 22.85 22.85 22.90 22.20 23.50 9,826,000 223,765,800 22.773 7.142 7.142 7.158 6.939 7.346 31,435,504 7.1183 0.00%
1997-09-11 0 22.85 22.80 22.85 21.80 23.35 12,572,000 286,313,000 22.774 7.142 7.127 7.142 6.814 7.299 40,220,554 7.1186 -1.72%
1997-09-10 0 23.25 23.20 23.30 23.05 24.90 15,141,000 361,643,500 23.885 7.267 7.252 7.283 7.205 7.783 48,439,342 7.4659 -2.31%
1997-09-09 0 23.80 23.80 24.20 22.20 24.00 15,948,000 368,011,700 23.076 7.439 7.439 7.564 6.939 7.502 51,021,110 7.2129 8.68%
1997-09-08 0 21.90 21.85 21.90 21.00 22.00 9,158,000 197,500,500 21.566 6.845 6.830 6.845 6.564 6.877 29,298,428 6.7410 5.54%
1997-09-05 0 20.75 20.75 20.80 19.50 21.50 13,338,000 271,739,400 20.373 6.486 6.486 6.502 6.095 6.720 42,671,154 6.3682 -2.58%
1997-09-04 0 21.30 21.10 21.35 20.60 23.00 13,537,000 292,814,400 21.631 6.658 6.595 6.674 6.439 7.189 43,307,798 6.7612 -6.58%
1997-09-03 0 22.80 22.75 22.80 21.65 23.30 30,342,000 684,893,200 22.572 7.127 7.111 7.127 6.767 7.283 97,070,637 7.0556 13.43%
1997-09-02 0 20.10 20.05 20.10 17.70 25.00 43,711,000 880,530,750 20.144 6.283 6.267 6.283 5.533 7.814 139,840,966 6.2967 -14.10%
1997-09-01 0 23.40 23.30 23.35 23.20 26.70 38,470,000 989,431,400 25.720 7.314 7.283 7.299 7.252 8.346 123,073,871 8.0393 -4.49%
1997-08-29 0 24.50 24.45 24.50 22.20 25.70 31,372,000 760,867,794 24.253 7.658 7.642 7.658 6.939 8.033 100,365,830 7.5809 4.93%
1997-08-28 0 23.35 23.30 23.35 23.10 25.25 41,644,000 1,020,751,750 24.511 7.299 7.283 7.299 7.221 7.893 133,228,185 7.6617 -1.06%
1997-08-27 0 23.60 23.55 23.65 20.50 23.85 36,346,000 839,027,448 23.084 7.377 7.361 7.392 6.408 7.455 116,278,735 7.2157 13.46%
1997-08-26 0 20.80 20.80 20.85 20.60 21.40 7,704,000 161,012,400 20.900 6.502 6.502 6.517 6.439 6.689 24,646,766 6.5328 -1.42%
1997-08-25 0 21.10 21.10 21.15 20.80 21.80 6,631,000 140,321,980 21.162 6.595 6.595 6.611 6.502 6.814 21,214,007 6.6146 -1.40%
1997-08-22 0 21.40 21.45 21.50 20.85 21.90 6,168,000 131,065,582 21.249 6.689 6.705 6.720 6.517 6.845 19,732,769 6.6420 0.47%
1997-08-21 0 21.30 21.25 21.30 21.15 22.50 14,854,000 323,348,052 21.768 6.658 6.642 6.658 6.611 7.033 47,521,167 6.8043 2.65%
1997-08-20 0 20.75 20.70 20.85 20.40 21.50 10,524,000 220,170,860 20.921 6.486 6.470 6.517 6.377 6.720 33,668,558 6.5394 3.75%
1997-08-19 0 20.00 19.95 20.00 19.60 21.00 12,606,000 254,518,122 20.190 6.252 6.236 6.252 6.126 6.564 40,329,327 6.3110 -6.98%
1997-08-15 0 21.50 21.50 21.75 21.35 22.50 8,192,000 178,917,028 21.840 6.720 6.720 6.799 6.674 7.033 26,207,984 6.8268 -2.71%
1997-08-14 0 22.10 22.10 22.20 21.90 22.40 7,602,000 168,136,800 22.117 6.908 6.908 6.939 6.845 7.002 24,320,446 6.9134 1.38%
1997-08-13 0 21.80 21.75 21.80 21.50 22.05 8,944,000 194,619,800 21.760 6.814 6.799 6.814 6.720 6.892 28,613,795 6.8016 0.46%
1997-08-12 0 21.70 21.65 21.70 21.65 22.45 11,421,000 249,884,260 21.879 6.783 6.767 6.783 6.767 7.017 36,538,255 6.8390 0.00%
1997-08-11 0 21.70 21.65 21.70 21.60 22.15 10,288,000 224,851,500 21.856 6.783 6.767 6.783 6.752 6.924 32,913,543 6.8316 -3.56%
1997-08-08 0 22.50 22.45 22.50 22.10 23.10 8,406,000 189,509,350 22.545 7.033 7.017 7.033 6.908 7.221 26,892,617 7.0469 -2.81%
1997-08-07 0 23.15 23.05 23.15 22.80 24.00 17,152,000 399,662,400 23.301 7.236 7.205 7.236 7.127 7.502 54,872,967 7.2834 1.54%
1997-08-06 0 22.80 22.75 22.80 22.00 23.10 15,122,000 340,785,900 22.536 7.127 7.111 7.127 6.877 7.221 48,378,557 7.0442 4.59%
1997-08-05 0 21.80 21.75 21.85 21.05 21.90 6,600,400 142,652,520 21.613 6.814 6.799 6.830 6.580 6.845 21,116,111 6.7556 3.56%
1997-08-04 0 21.05 21.05 21.20 20.90 22.00 8,276,000 176,491,550 21.326 6.580 6.580 6.627 6.533 6.877 26,476,718 6.6659 -3.66%
1997-08-01 0 21.85 21.85 21.90 21.45 22.30 6,436,000 140,685,000 21.859 6.830 6.830 6.845 6.705 6.970 20,590,159 6.8326 -1.80%
1997-07-31 0 22.25 22.25 22.30 22.00 22.70 8,110,800 180,626,880 22.270 6.955 6.955 6.970 6.877 7.095 25,948,208 6.9611 1.14%
1997-07-30 0 22.00 21.90 21.95 21.70 22.50 12,577,972 277,608,395 22.071 6.877 6.845 6.861 6.783 7.033 40,239,660 6.8989 0.23%
1997-07-29 0 21.95 21.95 22.00 20.70 22.00 10,878,000 232,831,300 21.404 6.861 6.861 6.877 6.470 6.877 34,801,081 6.6903 4.77%
1997-07-28 0 20.95 20.90 20.95 20.90 21.35 5,354,650 112,825,593 21.071 6.548 6.533 6.548 6.533 6.674 17,130,686 6.5862 0.00%
1997-07-25 0 20.95 20.95 21.00 20.85 21.50 10,746,000 228,014,100 21.219 6.548 6.548 6.564 6.517 6.720 34,378,784 6.6324 1.45%
1997-07-24 0 20.65 20.65 20.70 19.75 20.70 8,049,000 162,924,722 20.242 6.455 6.455 6.470 6.173 6.470 25,750,496 6.3271 4.56%
1997-07-23 0 19.75 19.75 19.80 19.40 19.85 8,063,000 158,712,790 19.684 6.173 6.173 6.189 6.064 6.205 25,795,285 6.1528 2.07%
1997-07-22 0 19.35 19.30 19.40 19.15 20.20 14,448,000 282,612,300 19.561 6.048 6.033 6.064 5.986 6.314 46,222,285 6.1142 -3.25%
1997-07-21 0 20.00 19.95 20.00 19.90 20.80 7,299,000 147,916,000 20.265 6.252 6.236 6.252 6.220 6.502 23,351,084 6.3344 -2.44%
1997-07-18 0 20.50 20.45 20.50 19.60 21.10 10,306,000 212,879,480 20.656 6.408 6.392 6.408 6.126 6.595 32,971,129 6.4565 0.49%
1997-07-17 0 20.40 20.35 20.40 20.30 21.50 8,203,000 170,989,702 20.845 6.377 6.361 6.377 6.345 6.720 26,243,176 6.5156 -3.32%
1997-07-16 0 21.10 21.10 21.20 20.95 22.20 9,970,000 213,214,100 21.386 6.595 6.595 6.627 6.548 6.939 31,896,192 6.6846 -2.54%
1997-07-15 0 21.65 21.60 21.65 20.80 21.90 13,550,000 289,039,320 21.331 6.767 6.752 6.767 6.502 6.845 43,349,388 6.6677 -0.23%
1997-07-14 0 21.70 21.70 21.75 21.60 23.00 13,646,000 305,070,000 22.356 6.783 6.783 6.799 6.752 7.189 43,656,513 6.9880 -1.36%
1997-07-11 0 22.00 21.95 22.00 21.00 22.05 22,344,000 483,495,320 21.639 6.877 6.861 6.877 6.564 6.892 71,483,301 6.7638 5.77%
1997-07-10 0 20.80 20.80 20.90 18.30 20.90 30,702,000 599,890,500 19.539 6.502 6.502 6.533 5.720 6.533 98,222,355 6.1075 7.49%
1997-07-09 0 19.35 19.40 19.45 19.10 21.55 20,724,500 421,742,900 20.350 6.048 6.064 6.080 5.970 6.736 66,302,169 6.3609 -8.51%
1997-07-08 0 21.15 21.10 21.15 20.95 23.00 23,257,000 507,760,560 21.833 6.611 6.595 6.611 6.548 7.189 74,404,186 6.8244 -7.64%
1997-07-07 0 22.90 22.85 22.90 22.35 23.90 18,412,000 426,010,816 23.138 7.158 7.142 7.158 6.986 7.471 58,903,980 7.2323 -0.65%
1997-07-04 0 23.05 23.05 23.10 21.20 23.40 31,483,000 703,137,200 22.334 7.205 7.205 7.221 6.627 7.314 100,720,943 6.9810 6.22%
1997-07-03 0 21.70 21.60 21.70 21.50 25.30 25,556,000 600,555,400 23.500 6.783 6.752 6.783 6.720 7.908 81,759,185 7.3454 -9.96%
1997-06-27 0 24.10 24.05 24.10 23.45 24.65 28,013,495 675,044,493 24.097 7.533 7.517 7.533 7.330 7.705 89,621,244 7.5322 2.99%
1997-06-26 0 23.40 23.30 23.35 21.30 23.80 27,437,000 635,070,760 23.147 7.314 7.283 7.299 6.658 7.439 87,776,912 7.2351 10.64%
1997-06-25 0 21.15 21.15 21.20 20.10 21.50 20,799,000 433,153,420 20.826 6.611 6.611 6.627 6.283 6.720 66,540,511 6.5096 7.36%
1997-06-24 0 19.70 19.60 19.65 19.10 20.25 20,155,400 400,220,300 19.857 6.158 6.126 6.142 5.970 6.330 64,481,495 6.2067 -0.76%
1997-06-23 0 19.85 19.85 19.90 19.60 21.00 24,837,400 498,949,754 20.089 6.205 6.205 6.220 6.126 6.564 79,460,228 6.2792 -4.11%
1997-06-20 0 20.70 20.70 20.80 19.35 20.85 33,582,000 671,071,496 19.983 6.470 6.470 6.502 6.048 6.517 107,436,099 6.2462 8.09%
1997-06-19 0 19.15 19.15 19.20 18.00 19.35 37,974,000 712,945,100 18.775 5.986 5.986 6.001 5.626 6.048 121,487,060 5.8685 7.89%
1997-06-18 0 17.75 17.75 17.80 16.40 18.60 51,058,000 900,935,700 17.645 5.548 5.548 5.564 5.126 5.814 163,345,612 5.5155 7.58%
1997-06-17 0 16.50 16.50 16.55 16.35 16.80 16,928,800 280,213,630 16.552 5.158 5.158 5.173 5.111 5.251 54,158,902 5.1739 -0.60%
1997-06-16 0 16.60 16.55 16.60 15.70 16.85 36,959,181 608,116,972 16.454 5.189 5.173 5.189 4.907 5.267 118,240,434 5.1431 8.85%
1997-06-13 0 15.25 15.20 15.25 13.05 15.25 30,734,000 432,189,750 14.062 4.767 4.751 4.767 4.079 4.767 98,324,730 4.3955 17.31%
1997-06-12 0 13.00 12.95 13.00 12.85 14.80 25,871,800 353,043,516 13.646 4.063 4.048 4.063 4.017 4.626 82,769,498 4.2654 -12.16%
1997-06-11 0 14.80 14.80 14.85 14.40 15.40 18,934,000 282,239,472 14.906 4.626 4.626 4.642 4.501 4.814 60,573,971 4.6594 -2.31%
1997-06-10 0 15.15 15.10 15.15 14.80 16.00 16,070,000 249,073,700 15.499 4.736 4.720 4.736 4.626 5.001 51,411,414 4.8447 -2.88%
1997-06-06 0 15.60 15.60 15.65 15.40 16.45 18,238,000 287,637,800 15.771 4.876 4.876 4.892 4.814 5.142 58,347,316 4.9298 -3.41%
1997-06-05 0 16.15 16.20 16.25 15.10 16.40 32,570,000 520,466,752 15.980 5.048 5.064 5.079 4.720 5.126 104,198,492 4.9950 6.60%
1997-06-04 0 15.15 15.15 15.20 15.10 15.65 13,920,000 213,696,418 15.352 4.736 4.736 4.751 4.720 4.892 44,533,098 4.7986 -0.66%
1997-06-03 0 15.25 15.20 15.25 14.90 15.70 26,405,400 405,350,216 15.351 4.767 4.751 4.767 4.657 4.907 84,476,600 4.7984 -1.61%
1997-06-02 0 15.50 15.45 15.50 14.40 16.65 74,237,000 1,144,577,500 15.418 4.845 4.829 4.845 4.501 5.204 237,500,259 4.8193 9.93%
1997-05-30 0 14.10 14.10 14.15 12.85 14.15 34,591,200 474,263,484 13.711 4.407 4.407 4.423 4.017 4.423 110,664,749 4.2856 9.73%
1997-05-29 0 12.85 12.80 12.85 12.45 13.30 24,985,000 320,423,400 12.825 4.017 4.001 4.017 3.892 4.157 79,932,432 4.0087 -0.77%
1997-05-28 0 12.95 12.90 12.95 12.45 13.45 26,605,000 344,597,200 12.952 4.048 4.032 4.048 3.892 4.204 85,115,164 4.0486 -0.38%
1997-05-27 0 13.00 13.05 13.10 12.75 14.50 26,573,200 359,173,880 13.516 4.063 4.079 4.095 3.985 4.532 85,013,428 4.2249 -5.11%
1997-05-26 0 13.70 13.65 13.70 12.00 13.75 30,080,000 397,005,400 13.198 4.282 4.267 4.282 3.751 4.298 96,232,442 4.1255 16.10%
1997-05-23 0 11.80 11.75 11.80 11.05 12.10 31,220,000 364,022,900 11.660 3.688 3.673 3.688 3.454 3.782 99,879,549 3.6446 5.83%
1997-05-22 0 11.15 11.15 11.20 10.45 11.25 38,468,400 418,004,330 10.866 3.485 3.485 3.501 3.266 3.516 123,068,752 3.3965 0.90%
1997-05-21 0 11.05 11.00 11.05 9.700 11.15 47,937,400 502,981,640 10.492 3.454 3.438 3.454 3.032 3.485 153,362,136 3.2797 15.71%
1997-05-20 0 9.550 9.550 9.600 8.600 9.600 34,525,400 318,215,300 9.2168 2.985 2.985 3.001 2.688 3.001 110,454,240 2.8810 12.35%
1997-05-19 0 8.500 8.500 8.550 8.300 8.600 5,832,000 49,327,020 8.4580 2.657 2.657 2.673 2.594 2.688 18,657,833 2.6438 1.80%
1997-05-16 0 8.350 8.300 8.350 8.250 8.500 8,052,000 67,244,900 8.3513 2.610 2.594 2.610 2.579 2.657 25,760,094 2.6104 -1.18%
1997-05-15 0 8.450 8.400 8.450 8.350 8.850 11,725,000 100,638,400 8.5832 2.641 2.626 2.641 2.610 2.766 37,510,817 2.6829 -3.43%
1997-05-14 0 8.750 8.750 8.800 8.650 8.900 9,815,000 85,729,250 8.7345 2.735 2.735 2.751 2.704 2.782 31,400,313 2.7302 0.57%
1997-05-13 0 8.700 8.700 8.750 8.650 8.950 10,577,400 92,307,080 8.7268 2.719 2.719 2.735 2.704 2.798 33,839,396 2.7278 -0.57%
1997-05-12 0 8.750 8.700 8.750 8.550 9.000 14,924,400 130,020,600 8.7119 2.735 2.719 2.735 2.673 2.813 47,746,392 2.7232 2.34%
1997-05-09 0 8.550 8.500 8.550 8.500 8.750 9,864,000 85,312,700 8.6489 2.673 2.657 2.673 2.657 2.735 31,557,075 2.7034 -0.58%
1997-05-08 0 8.600 8.600 8.650 8.550 8.800 5,876,000 50,874,800 8.6581 2.688 2.688 2.704 2.673 2.751 18,798,598 2.7063 0.00%
1997-05-07 0 8.600 8.550 8.600 8.500 8.850 17,224,000 149,612,262 8.6863 2.688 2.673 2.688 2.657 2.766 55,103,311 2.7151 0.58%
1997-05-06 0 8.550 8.550 8.600 8.150 8.700 19,525,400 164,585,850 8.4293 2.673 2.673 2.688 2.547 2.719 62,465,988 2.6348 2.40%
1997-05-05 0 8.350 8.300 8.350 8.200 8.800 19,302,400 163,480,200 8.4694 2.610 2.594 2.610 2.563 2.751 61,752,563 2.6473 -4.02%
1997-05-02 0 8.700 8.700 8.750 8.550 9.150 38,262,000 340,089,500 8.8884 2.719 2.719 2.735 2.673 2.860 122,408,434 2.7783 -0.57%
1997-05-01 0 8.750 8.750 8.800 8.300 8.850 32,155,000 278,691,700 8.6671 2.735 2.735 2.751 2.594 2.766 102,870,817 2.7091 5.42%
1997-04-30 0 8.300 8.250 8.300 7.950 8.400 27,251,000 223,828,222 8.2136 2.594 2.579 2.594 2.485 2.626 87,181,858 2.5674 5.06%
1997-04-29 0 7.900 7.850 7.900 7.650 8.300 35,958,000 285,995,100 7.9536 2.469 2.454 2.469 2.391 2.594 115,037,438 2.4861 -2.47%
1997-04-28 0 8.100 8.150 8.200 7.850 8.700 52,484,000 437,876,400 8.3430 2.532 2.547 2.563 2.454 2.719 167,907,696 2.6078 -5.26%
1997-04-25 0 8.550 8.550 8.600 8.000 9.050 110,656,000 932,156,500 8.4239 2.673 2.673 2.688 2.501 2.829 354,012,537 2.6331 8.92%
1997-04-24 0 7.850 7.850 7.900 6.700 7.900 384,952,200 2,478,010,580 6.4372 2.454 2.454 2.469 2.094 2.469 1,231,545,554 2.0121 19.85%
1997-04-23 1 6.550 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
1997-04-22 1 6.550 - - - - 0 0 - 2.047 - - - - 0 - 0.00%
1997-04-21 0 6.550 6.500 6.550 6.150 6.600 28,346,400 178,090,840 6.2827 2.047 2.032 2.047 1.922 2.063 90,686,280 1.9638 8.26%
1997-04-18 0 6.050 6.050 6.100 5.750 6.250 47,350,000 286,814,600 6.0573 1.891 1.891 1.907 1.797 1.954 151,482,916 1.8934 5.22%
1997-04-17 0 5.750 5.700 5.750 5.550 5.750 12,545,000 71,277,750 5.6818 1.797 1.782 1.797 1.735 1.797 40,134,175 1.7760 3.60%
1997-04-16 0 5.550 5.500 5.550 5.450 5.850 17,756,000 100,250,700 5.6460 1.735 1.719 1.735 1.704 1.829 56,805,294 1.7648 -3.48%
1997-04-15 0 5.750 5.700 5.750 5.600 5.950 41,612,000 241,423,300 5.8018 1.797 1.782 1.797 1.750 1.860 133,125,810 1.8135 3.60%
1997-04-14 0 5.550 5.550 5.600 5.500 5.700 9,928,000 55,486,600 5.5889 1.735 1.735 1.750 1.719 1.782 31,761,825 1.7470 -1.77%
1997-04-11 0 5.650 5.650 5.700 5.500 5.750 26,596,000 149,497,900 5.6211 1.766 1.766 1.782 1.719 1.797 85,086,371 1.7570 2.73%
1997-04-10 0 5.500 5.450 5.500 5.300 5.550 11,589,350 63,387,055 5.4694 1.719 1.704 1.719 1.657 1.735 37,076,843 1.7096 1.85%
1997-04-09 0 5.400 5.350 5.400 5.200 5.400 8,848,000 46,995,500 5.3114 1.688 1.672 1.688 1.625 1.688 28,306,670 1.6602 4.85%
1997-04-08 0 5.150 5.150 5.200 4.975 5.300 4,978,000 25,590,050 5.1406 1.610 1.610 1.625 1.555 1.657 15,925,701 1.6068 3.52%
1997-04-07 0 4.975 4.975 5.000 4.975 5.250 2,416,000 12,227,950 5.0612 1.555 1.555 1.563 1.555 1.641 7,729,308 1.5820 -1.49%
1997-04-04 0 5.050 5.000 5.050 4.900 5.200 4,862,000 24,412,100 5.0210 1.579 1.563 1.579 1.532 1.625 15,554,592 1.5694 0.00%
1997-04-03 0 5.050 5.000 5.050 5.050 5.150 5,068,000 25,726,900 5.0763 1.579 1.563 1.579 1.579 1.610 16,213,631 1.5867 -1.94%
1997-04-02 0 5.150 5.150 5.200 5.100 5.350 4,616,000 23,907,300 5.1792 1.610 1.610 1.625 1.594 1.672 14,767,585 1.6189 -1.90%
1997-04-01 0 5.250 5.250 5.300 4.950 5.350 6,538,000 34,368,500 5.2567 1.641 1.641 1.657 1.547 1.672 20,916,480 1.6431 -4.55%
1997-03-27 0 5.500 5.450 5.500 5.300 5.550 6,816,000 37,151,400 5.4506 1.719 1.704 1.719 1.657 1.735 21,805,862 1.7037 1.85%
1997-03-26 0 5.400 5.400 5.450 5.400 5.600 4,654,000 25,556,200 5.4912 1.688 1.688 1.704 1.688 1.750 14,889,155 1.7164 -3.57%
1997-03-25 0 5.600 5.500 5.600 5.350 5.700 16,050,000 89,065,200 5.5492 1.750 1.719 1.750 1.672 1.782 51,347,430 1.7346 6.67%
1997-03-24 0 5.250 5.250 5.300 5.150 5.350 5,306,000 27,760,100 5.2318 1.641 1.641 1.657 1.610 1.672 16,975,044 1.6353 1.94%
1997-03-21 0 5.150 5.150 5.200 4.950 5.250 7,692,000 39,087,700 5.0816 1.610 1.610 1.625 1.547 1.641 24,608,376 1.5884 -0.96%
1997-03-20 0 5.200 5.150 5.200 5.150 5.550 6,822,000 36,312,800 5.3229 1.625 1.610 1.625 1.610 1.735 21,825,057 1.6638 -4.59%
1997-03-19 0 5.450 5.450 5.500 5.100 5.600 10,440,000 56,702,600 5.4313 1.704 1.704 1.719 1.594 1.750 33,399,824 1.6977 2.83%
1997-03-18 0 5.300 5.300 5.350 5.250 5.600 6,566,000 35,250,500 5.3686 1.657 1.657 1.672 1.641 1.750 21,006,058 1.6781 -2.75%
1997-03-17 0 5.450 5.400 5.450 5.400 5.650 6,098,000 33,613,500 5.5122 1.704 1.688 1.704 1.688 1.766 19,508,824 1.7230 -1.80%
1997-03-14 0 5.550 5.500 5.550 5.300 5.600 6,147,000 33,889,750 5.5132 1.735 1.719 1.735 1.657 1.750 19,665,586 1.7233 -0.89%
1997-03-13 0 5.600 5.550 5.600 5.500 5.650 7,784,000 43,376,800 5.5726 1.750 1.735 1.750 1.719 1.766 24,902,704 1.7419 -0.88%
1997-03-12 0 5.650 5.600 5.650 5.450 5.650 12,844,000 71,033,900 5.5305 1.766 1.750 1.766 1.704 1.766 41,090,741 1.7287 0.89%
1997-03-11 0 5.600 5.550 5.600 5.600 5.900 9,464,000 54,106,800 5.7171 1.750 1.735 1.750 1.750 1.844 30,277,388 1.7870 -3.45%
1997-03-10 0 5.800 5.750 5.800 5.700 5.900 14,194,000 82,450,400 5.8088 1.813 1.797 1.813 1.782 1.844 45,409,684 1.8157 2.65%
1997-03-07 0 5.650 5.600 5.650 5.550 5.950 20,789,600 118,704,580 5.7098 1.766 1.750 1.766 1.735 1.860 66,510,438 1.7848 -1.74%
1997-03-06 0 5.750 5.750 5.800 5.600 5.950 24,616,800 142,742,340 5.7986 1.797 1.797 1.813 1.750 1.860 78,754,481 1.8125 2.68%
1997-03-05 0 5.600 5.600 5.650 5.250 5.800 38,838,800 217,918,450 5.6108 1.750 1.750 1.766 1.641 1.813 124,253,742 1.7538 4.67%
1997-03-04 0 5.350 5.350 5.400 5.250 5.450 17,538,000 94,294,400 5.3766 1.672 1.672 1.688 1.641 1.704 56,107,865 1.6806 -1.83%
1997-03-03 0 5.450 5.400 5.450 5.050 5.500 31,756,000 169,315,000 5.3317 1.704 1.688 1.704 1.579 1.719 101,594,329 1.6666 6.86%
1997-02-28 0 5.100 5.050 5.100 4.950 5.150 28,000,000 141,908,500 5.0682 1.594 1.579 1.594 1.547 1.610 89,578,071 1.5842 3.03%
1997-02-27 0 4.950 4.950 4.975 4.900 5.350 49,016,400 252,191,530 5.1450 1.547 1.547 1.555 1.532 1.672 156,814,091 1.6082 -3.88%
1997-02-26 0 5.150 5.100 5.150 4.700 5.150 38,453,457 188,623,208 4.9052 1.610 1.594 1.610 1.469 1.610 123,020,946 1.5333 8.99%
1997-02-25 0 4.725 4.700 4.725 4.475 4.750 34,917,958 162,564,436 4.6556 1.477 1.469 1.477 1.399 1.485 111,710,119 1.4552 3.28%
1997-02-24 0 4.575 4.575 4.600 4.400 4.750 40,068,785 184,543,824 4.6057 1.430 1.430 1.438 1.375 1.485 128,188,731 1.4396 4.57%
1997-02-21 0 4.375 4.350 4.375 4.025 4.425 44,016,400 187,023,530 4.2490 1.368 1.360 1.368 1.258 1.383 140,818,007 1.3281 6.06%
1997-02-20 0 4.125 4.100 4.125 3.650 4.150 40,848,000 161,911,850 3.9638 1.289 1.282 1.289 1.141 1.297 130,681,609 1.2390 10.74%
1997-02-19 0 3.725 3.725 3.750 3.650 3.750 6,158,000 22,869,050 3.7137 1.164 1.164 1.172 1.141 1.172 19,700,777 1.1608 0.00%
1997-02-18 0 3.725 3.725 3.750 3.650 3.775 11,194,000 41,627,300 3.7187 1.164 1.164 1.172 1.141 1.180 35,812,033 1.1624 -1.32%
1997-02-17 0 3.775 3.750 3.775 3.700 3.775 5,616,000 20,870,650 3.7163 1.180 1.172 1.180 1.157 1.180 17,966,802 1.1616 3.42%
1997-02-14 0 3.650 3.625 3.650 3.600 3.700 4,162,000 15,210,700 3.6547 1.141 1.133 1.141 1.125 1.157 13,315,140 1.1424 -2.01%
1997-02-13 0 3.725 3.725 3.750 3.700 3.800 6,196,000 23,265,850 3.7550 1.164 1.164 1.172 1.157 1.188 19,822,347 1.1737 0.00%
1997-02-12 0 3.725 3.700 3.725 3.700 3.775 2,148,000 7,999,000 3.7239 1.164 1.157 1.164 1.157 1.180 6,871,918 1.1640 0.00%
1997-02-11 0 3.725 3.700 3.725 3.700 3.775 5,627,000 20,999,800 3.7320 1.164 1.157 1.164 1.157 1.180 18,001,993 1.1665 0.68%
1997-02-10 0 3.700 3.700 3.725 3.625 3.850 4,646,000 17,190,750 3.7001 1.157 1.157 1.164 1.133 1.203 14,863,561 1.1566 -1.33%
1997-02-05 0 3.750 3.750 3.775 3.600 3.750 5,592,000 20,658,450 3.6943 1.172 1.172 1.180 1.125 1.172 17,890,020 1.1547 4.17%
1997-02-04 0 3.600 3.575 3.600 3.525 3.700 5,238,000 18,844,550 3.5977 1.125 1.117 1.125 1.102 1.157 16,757,498 1.1245 -3.36%
1997-02-03 0 3.725 3.700 3.725 3.700 3.800 4,169,200 15,635,470 3.7502 1.164 1.157 1.164 1.157 1.188 13,338,175 1.1722 -0.67%
1997-01-31 0 3.750 3.725 3.750 3.725 3.850 9,016,000 34,196,350 3.7929 1.172 1.164 1.172 1.164 1.203 28,844,139 1.1856 0.00%
1997-01-30 0 3.750 3.750 3.775 3.700 3.850 7,846,400 29,545,160 3.7654 1.172 1.172 1.180 1.157 1.203 25,102,335 1.1770 1.35%
1997-01-29 0 3.700 3.675 3.700 3.475 3.750 3,584,200 12,759,920 3.5600 1.157 1.149 1.157 1.086 1.172 11,466,633 1.1128 4.96%
1997-01-28 0 3.525 3.500 3.525 3.500 3.550 2,386,000 8,406,150 3.5231 1.102 1.094 1.102 1.094 1.110 7,633,331 1.1012 0.71%
1997-01-27 0 3.500 3.500 3.525 3.500 3.575 2,568,000 9,088,800 3.5393 1.094 1.094 1.102 1.094 1.117 8,215,589 1.1063 0.00%
1997-01-24 0 3.500 3.475 3.500 3.350 3.500 2,906,000 10,085,150 3.4705 1.094 1.086 1.094 1.047 1.094 9,296,924 1.0848 2.19%
1997-01-23 0 3.425 3.425 3.450 3.425 3.500 2,256,400 7,862,280 3.4844 1.071 1.071 1.078 1.071 1.094 7,218,713 1.0892 -1.44%
1997-01-22 0 3.475 3.475 3.500 3.425 3.600 5,300,000 18,732,500 3.5344 1.086 1.086 1.094 1.071 1.125 16,955,849 1.1048 -0.71%
1997-01-21 0 3.500 3.475 3.500 3.475 3.650 10,978,000 38,528,500 3.5096 1.094 1.086 1.094 1.086 1.141 35,121,002 1.0970 -4.11%
1997-01-20 0 3.650 3.625 3.650 3.625 3.800 7,502,000 27,761,350 3.7005 1.141 1.133 1.141 1.133 1.188 24,000,525 1.1567 -2.01%
1997-01-17 0 3.725 3.725 3.750 3.700 3.875 14,544,000 54,781,150 3.7666 1.164 1.164 1.172 1.157 1.211 46,529,409 1.1773 -3.25%
1997-01-16 0 3.850 3.850 3.875 3.825 4.050 14,128,000 55,587,850 3.9346 1.203 1.203 1.211 1.196 1.266 45,198,535 1.2299 -3.14%
1997-01-15 0 3.975 3.950 3.975 3.825 4.025 19,412,200 76,335,060 3.9323 1.242 1.235 1.242 1.196 1.258 62,103,837 1.2292 5.30%
1997-01-14 0 3.775 3.750 3.775 3.750 3.950 17,096,000 65,639,000 3.8394 1.180 1.172 1.180 1.172 1.235 54,693,811 1.2001 -1.95%
1997-01-13 0 3.850 3.850 3.875 3.800 4.100 37,166,000 147,189,000 3.9603 1.203 1.203 1.211 1.188 1.282 118,902,092 1.2379 0.00%
1997-01-10 0 3.850 3.850 3.875 3.400 3.900 129,241,000 444,617,200 3.4402 1.203 1.203 1.211 1.063 1.219 413,469,981 1.0753 10.00%
1997-01-09 0 3.500 3.475 3.500 3.400 3.550 9,876,000 34,351,400 3.4783 1.094 1.086 1.094 1.063 1.110 31,595,465 1.0872 0.72%
1997-01-08 0 3.475 3.450 3.475 3.350 3.700 10,386,000 36,117,050 3.4775 1.086 1.078 1.086 1.047 1.157 33,227,066 1.0870 -3.47%
1997-01-07 0 3.600 3.550 3.600 3.525 3.850 20,598,000 76,326,300 3.7055 1.125 1.110 1.125 1.102 1.203 65,897,468 1.1583 -2.04%
1997-01-06 0 3.675 3.675 3.725 3.375 3.700 21,548,000 75,576,250 3.5073 1.149 1.149 1.164 1.055 1.157 68,936,724 1.0963 10.53%
1997-01-03 0 3.325 3.325 3.350 3.175 3.425 9,468,000 31,379,950 3.3143 1.039 1.039 1.047 0.992 1.071 30,290,185 1.0360 1.53%
1997-01-02 0 3.275 3.250 3.275 3.250 3.525 18,958,000 64,639,350 3.4096 1.024 1.016 1.024 1.016 1.102 60,650,752 1.0658 -3.68%
1996-12-31 0 3.400 3.400 3.425 3.200 3.450 13,636,000 45,067,600 3.3050 1.063 1.063 1.071 1.000 1.078 43,624,521 1.0331 6.25%
1996-12-30 0 3.200 3.200 3.225 2.975 3.225 18,818,400 58,501,280 3.1087 1.000 1.000 1.008 0.930 1.008 60,204,142 0.9717 10.34%
1996-12-27 0 2.900 2.875 2.900 2.850 2.950 11,646,000 33,841,550 2.9059 0.906 0.899 0.906 0.891 0.922 37,258,079 0.9083 3.57%
1996-12-24 0 2.800 2.775 2.800 2.775 2.850 3,244,000 9,145,250 2.8191 0.875 0.867 0.875 0.867 0.891 10,378,259 0.8812 0.00%
1996-12-23 0 2.800 2.775 2.800 2.750 2.875 3,822,000 10,808,600 2.8280 0.875 0.867 0.875 0.860 0.899 12,227,407 0.8840 1.82%
1996-12-20 0 2.750 2.750 2.775 2.750 2.825 2,406,000 6,640,700 2.7601 0.860 0.860 0.867 0.860 0.883 7,697,316 0.8627 0.92%
1996-12-19 0 2.725 2.725 2.750 2.675 2.750 870,000 2,359,800 2.7124 0.852 0.852 0.860 0.836 0.860 2,783,319 0.8478 1.87%
1996-12-18 0 2.675 2.650 2.700 2.625 2.700 2,012,000 5,341,400 2.6548 0.836 0.828 0.844 0.821 0.844 6,436,824 0.8298 1.90%
1996-12-17 0 2.625 2.625 2.650 2.625 2.700 2,744,000 7,273,900 2.6508 0.821 0.821 0.828 0.821 0.844 8,778,651 0.8286 -3.67%
1996-12-16 0 2.725 2.700 2.725 2.700 2.850 3,794,000 10,379,050 2.7356 0.852 0.844 0.852 0.844 0.891 12,137,829 0.8551 -1.80%
1996-12-13 0 2.775 2.775 2.800 2.750 2.800 1,952,000 5,424,900 2.7791 0.867 0.867 0.875 0.860 0.875 6,244,871 0.8687 -1.77%
1996-12-12 0 2.825 2.825 2.850 2.750 2.850 1,776,000 5,022,400 2.8279 0.883 0.883 0.891 0.860 0.891 5,681,809 0.8839 0.89%
1996-12-11 0 2.800 2.800 2.825 2.775 2.975 4,610,000 13,290,650 2.8830 0.875 0.875 0.883 0.867 0.930 14,748,390 0.9012 -5.08%
1996-12-10 0 2.950 2.925 2.950 2.875 2.950 5,532,000 16,146,200 2.9187 0.922 0.914 0.922 0.899 0.922 17,698,067 0.9123 3.51%
1996-12-09 0 2.850 2.825 2.850 2.750 2.850 2,934,000 8,231,700 2.8056 0.891 0.883 0.891 0.860 0.891 9,386,502 0.8770 1.79%
1996-12-06 0 2.800 2.750 2.800 2.625 2.925 6,584,000 18,302,750 2.7799 0.875 0.860 0.875 0.821 0.914 21,063,644 0.8689 -5.88%
1996-12-05 0 2.975 2.925 2.975 2.925 3.025 2,786,500 8,270,263 2.9680 0.930 0.914 0.930 0.914 0.946 8,914,618 0.9277 0.00%
1996-12-04 0 2.975 2.975 3.000 2.975 3.100 15,798,400 48,088,690 3.0439 0.930 0.930 0.938 0.930 0.969 50,542,507 0.9515 -1.65%
1996-12-03 0 3.025 3.000 3.025 2.850 3.025 17,872,000 52,845,600 2.9569 0.946 0.938 0.946 0.891 0.946 57,176,403 0.9243 6.14%
1996-12-02 0 2.850 2.825 2.850 2.775 2.850 2,944,000 8,252,050 2.8030 0.891 0.883 0.891 0.867 0.891 9,418,494 0.8762 0.88%
1996-11-29 0 2.825 2.800 2.825 2.800 2.875 3,494,000 9,859,150 2.8217 0.883 0.875 0.883 0.875 0.899 11,178,064 0.8820 -0.88%
1996-11-28 0 2.850 2.825 2.850 2.800 2.900 4,306,000 12,211,800 2.8360 0.891 0.883 0.891 0.875 0.906 13,775,828 0.8865 -1.72%
1996-11-27 0 2.900 2.900 2.925 2.850 2.925 4,636,000 13,445,950 2.9003 0.906 0.906 0.914 0.891 0.914 14,831,569 0.9066 1.75%
1996-11-26 0 2.850 2.850 2.875 2.850 3.025 5,790,000 16,963,450 2.9298 0.891 0.891 0.899 0.891 0.946 18,523,465 0.9158 -3.39%
1996-11-25 0 2.950 2.925 2.950 2.800 2.950 9,770,000 28,033,600 2.8694 0.922 0.914 0.922 0.875 0.922 31,256,348 0.8969 5.36%
1996-11-22 0 2.800 2.775 2.800 2.775 2.825 4,678,000 13,070,950 2.7941 0.875 0.867 0.875 0.867 0.883 14,965,936 0.8734 0.90%
1996-11-21 0 2.775 2.750 2.775 2.775 2.900 5,448,000 15,378,950 2.8229 0.867 0.860 0.867 0.867 0.906 17,429,333 0.8824 -0.89%
1996-11-20 0 2.800 2.800 2.825 2.650 2.850 14,788,000 41,391,500 2.7990 0.875 0.875 0.883 0.828 0.891 47,310,018 0.8749 5.66%
1996-11-19 0 2.650 2.650 2.675 2.600 2.775 2,778,000 7,485,550 2.6946 0.828 0.828 0.836 0.813 0.867 8,887,424 0.8423 0.00%
1996-11-18 0 2.650 2.650 2.675 2.650 2.700 1,416,000 3,774,650 2.6657 0.828 0.828 0.836 0.828 0.844 4,530,091 0.8332 -0.93%
1996-11-15 0 2.675 2.675 2.700 2.650 2.725 4,456,000 11,979,550 2.6884 0.836 0.836 0.844 0.828 0.852 14,255,710 0.8403 1.90%
1996-11-14 0 2.625 2.625 2.650 2.575 2.625 1,922,000 5,031,950 2.6181 0.821 0.821 0.828 0.805 0.821 6,148,895 0.8184 0.96%
1996-11-13 0 2.600 2.575 2.600 2.600 2.700 3,408,000 8,973,600 2.6331 0.813 0.805 0.813 0.813 0.844 10,902,931 0.8230 -2.80%
1996-11-12 0 2.675 2.675 2.700 2.625 2.700 8,736,000 23,087,840 2.6428 0.836 0.836 0.844 0.821 0.844 27,948,358 0.8261 2.88%
1996-11-11 0 2.600 2.575 2.600 2.550 2.600 1,102,000 2,847,600 2.5840 0.813 0.805 0.813 0.797 0.813 3,525,537 0.8077 0.97%
1996-11-08 0 2.575 2.525 2.575 2.525 2.575 1,972,000 5,024,000 2.5477 0.805 0.789 0.805 0.789 0.805 6,308,856 0.7963 0.00%
1996-11-07 0 2.575 2.550 2.575 2.575 2.625 5,342,000 13,835,650 2.5900 0.805 0.797 0.805 0.805 0.821 17,090,216 0.8096 0.00%
1996-11-06 0 2.575 2.575 2.600 2.575 2.625 2,584,000 6,709,100 2.5964 0.805 0.805 0.813 0.805 0.821 8,266,776 0.8116 -0.96%
1996-11-05 0 2.600 2.575 2.600 2.525 2.625 4,760,000 12,350,250 2.5946 0.813 0.805 0.813 0.789 0.821 15,228,272 0.8110 1.96%
1996-11-04 0 2.550 2.525 2.550 2.550 2.600 1,546,000 3,951,300 2.5558 0.797 0.789 0.797 0.797 0.813 4,945,989 0.7989 0.99%
1996-11-01 0 2.525 2.500 2.525 2.525 2.550 3,138,000 7,949,450 2.5333 0.789 0.781 0.789 0.789 0.797 10,039,142 0.7918 1.00%
1996-10-31 0 2.500 2.500 2.525 2.500 2.550 3,672,000 9,241,950 2.5169 0.781 0.781 0.789 0.781 0.797 11,747,524 0.7867 0.00%
1996-10-30 0 2.500 2.500 2.525 2.500 2.575 1,968,400 4,981,550 2.5308 0.781 0.781 0.789 0.781 0.805 6,297,338 0.7911 -2.91%
1996-10-29 0 2.575 2.550 2.575 2.525 2.600 1,532,000 3,941,950 2.5731 0.805 0.797 0.805 0.789 0.813 4,901,200 0.8043 1.98%
1996-10-28 0 2.525 2.525 2.550 2.525 2.550 2,054,000 5,227,850 2.5452 0.789 0.789 0.797 0.789 0.797 6,571,191 0.7956 -1.94%
1996-10-25 0 2.575 2.550 2.575 2.550 2.625 2,412,000 6,224,250 2.5805 0.805 0.797 0.805 0.797 0.821 7,716,511 0.8066 -1.90%
1996-10-24 0 2.625 2.600 2.625 2.600 2.650 2,916,000 7,644,850 2.6217 0.821 0.813 0.821 0.813 0.828 9,328,916 0.8195 0.96%
1996-10-23 0 2.600 2.575 2.600 2.575 2.625 1,890,000 4,912,450 2.5992 0.813 0.805 0.813 0.805 0.821 6,046,520 0.8124 1.96%
1996-10-22 0 2.550 2.525 2.575 2.500 2.550 5,258,000 13,221,950 2.5146 0.797 0.789 0.805 0.781 0.797 16,821,482 0.7860 2.00%
1996-10-18 0 2.500 2.500 2.525 2.475 2.575 2,900,000 7,352,250 2.5353 0.781 0.781 0.789 0.774 0.805 9,277,729 0.7925 1.01%
1996-10-17 0 2.475 2.450 2.475 2.475 2.525 2,182,000 5,427,550 2.4874 0.774 0.766 0.774 0.774 0.789 6,980,691 0.7775 -1.00%
1996-10-16 0 2.500 2.475 2.525 2.500 2.575 4,040,000 10,227,400 2.5315 0.781 0.774 0.789 0.781 0.805 12,924,836 0.7913 -0.99%
1996-10-15 0 2.525 2.525 2.550 2.525 2.600 2,828,000 7,205,250 2.5478 0.789 0.789 0.797 0.789 0.813 9,047,385 0.7964 -0.98%
1996-10-14 0 2.550 2.550 2.575 2.550 2.600 728,000 1,869,150 2.5675 0.797 0.797 0.805 0.797 0.813 2,329,030 0.8025 -1.92%
1996-10-11 0 2.600 2.575 2.600 2.575 2.600 876,000 2,277,350 2.5997 0.813 0.805 0.813 0.805 0.813 2,802,514 0.8126 0.00%
1996-10-10 0 2.600 2.600 2.625 2.600 2.700 1,464,000 3,862,950 2.6386 0.813 0.813 0.821 0.813 0.844 4,683,653 0.8248 0.00%
1996-10-09 0 2.600 2.575 2.600 2.600 2.625 1,192,000 3,100,450 2.6010 0.813 0.805 0.813 0.813 0.821 3,813,466 0.8130 -2.80%
1996-10-08 0 2.675 2.650 2.700 2.675 2.675 1,016,000 2,722,800 2.6799 0.836 0.828 0.844 0.836 0.836 3,250,404 0.8377 -0.93%
1996-10-07 0 2.700 2.675 2.700 2.650 2.750 2,790,000 7,545,500 2.7045 0.844 0.836 0.844 0.828 0.860 8,925,815 0.8454 -0.92%
1996-10-04 0 2.725 2.725 2.750 2.700 2.825 4,932,000 13,583,600 2.7542 0.852 0.852 0.860 0.844 0.883 15,778,537 0.8609 -1.98%
1996-10-03 0 2.800 2.800 2.825 2.700 2.800 7,502,200 20,659,715 2.7538 0.869 0.869 0.877 0.838 0.869 24,173,835 0.8546 5.66%
1996-10-02 0 2.650 2.625 2.650 2.575 2.650 1,516,000 3,937,450 2.5973 0.822 0.815 0.822 0.799 0.822 4,884,905 0.8060 1.92%
1996-10-01 0 2.600 2.600 2.625 2.575 2.600 1,272,000 3,299,200 2.5937 0.807 0.807 0.815 0.799 0.807 4,098,680 0.8049 0.00%
1996-09-30 0 2.600 2.575 2.600 2.575 2.625 1,832,000 4,765,400 2.6012 0.807 0.799 0.807 0.799 0.815 5,903,130 0.8073 0.97%
1996-09-27 0 2.575 2.575 2.600 2.500 2.575 908,000 2,309,450 2.5434 0.799 0.799 0.807 0.776 0.799 2,925,787 0.7893 3.00%
1996-09-26 0 2.500 2.500 2.525 2.450 2.500 564,000 1,408,900 2.4980 0.776 0.776 0.784 0.760 0.776 1,817,339 0.7753 2.04%
1996-09-25 0 2.450 2.450 2.475 2.450 2.500 873,701 2,160,998 2.4734 0.760 0.760 0.768 0.760 0.776 2,815,268 0.7676 -2.00%
1996-09-24 0 2.500 2.450 2.500 2.450 2.500 1,094,000 2,711,000 2.4781 0.776 0.760 0.776 0.760 0.776 3,525,123 0.7691 0.00%
1996-09-23 0 2.500 2.500 2.525 2.450 2.525 1,430,000 3,576,250 2.5009 0.776 0.776 0.784 0.760 0.784 4,607,793 0.7761 -0.99%
1996-09-20 0 2.525 2.525 2.550 2.500 2.550 608,000 1,536,000 2.5263 0.784 0.784 0.791 0.776 0.791 1,959,118 0.7840 -1.94%
1996-09-19 0 2.575 2.550 2.575 2.575 2.600 314,000 809,800 2.5790 0.799 0.791 0.799 0.799 0.807 1,011,781 0.8004 -0.96%
1996-09-18 0 2.600 2.550 2.600 2.550 2.600 2,698,000 6,955,350 2.5780 0.807 0.791 0.807 0.791 0.807 8,693,584 0.8001 -1.89%
1996-09-17 0 2.650 2.625 2.650 2.550 2.700 2,066,000 5,468,300 2.6468 0.822 0.815 0.822 0.791 0.838 6,657,133 0.8214 0.00%
1996-09-16 0 2.650 2.625 2.650 2.600 2.700 3,254,000 8,571,200 2.6341 0.822 0.815 0.822 0.807 0.838 10,485,145 0.8175 0.95%
1996-09-13 0 2.625 2.600 2.625 2.500 2.625 1,680,000 4,302,350 2.5609 0.815 0.807 0.815 0.776 0.815 5,413,351 0.7948 3.96%
1996-09-12 0 2.525 2.500 2.525 2.500 2.575 2,278,000 5,740,800 2.5201 0.784 0.776 0.784 0.776 0.799 7,340,246 0.7821 -1.94%
1996-09-11 0 2.575 2.575 2.600 2.575 2.600 912,000 2,349,300 2.5760 0.799 0.799 0.807 0.799 0.807 2,938,676 0.7994 -0.96%
1996-09-10 0 2.600 2.575 2.625 2.575 2.625 498,000 1,295,400 2.6012 0.807 0.799 0.815 0.799 0.815 1,604,672 0.8073 0.00%
1996-09-09 0 2.600 2.600 2.625 2.600 2.650 901,000 2,351,275 2.6096 0.807 0.807 0.815 0.807 0.822 2,903,232 0.8099 -0.95%
1996-09-06 0 2.625 2.600 2.625 2.575 2.625 774,000 2,016,050 2.6047 0.815 0.807 0.815 0.799 0.815 2,494,008 0.8084 0.96%
1996-09-05 0 2.600 2.600 2.625 2.600 2.625 660,000 1,724,000 2.6121 0.807 0.807 0.815 0.807 0.815 2,126,674 0.8107 -0.95%
1996-09-04 0 2.625 2.625 2.650 2.600 2.625 1,016,000 2,657,050 2.6152 0.815 0.815 0.822 0.807 0.815 3,273,788 0.8116 0.96%
1996-09-03 0 2.600 2.600 2.625 2.575 2.650 3,036,000 7,967,650 2.6244 0.807 0.807 0.815 0.799 0.822 9,782,699 0.8145 -1.89%
1996-09-02 0 2.650 2.625 2.650 2.625 2.675 1,862,000 4,924,500 2.6447 0.822 0.815 0.822 0.815 0.830 5,999,797 0.8208 0.00%
1996-08-30 0 2.650 2.625 2.650 2.600 2.650 1,844,000 4,833,500 2.6212 0.822 0.815 0.822 0.807 0.822 5,941,797 0.8135 0.95%
1996-08-29 0 2.625 2.600 2.650 2.600 2.675 1,022,000 2,687,700 2.6298 0.815 0.807 0.822 0.807 0.830 3,293,122 0.8162 -0.94%
1996-08-28 0 2.650 2.625 2.650 2.600 2.650 1,058,000 2,781,600 2.6291 0.822 0.815 0.822 0.807 0.822 3,409,122 0.8159 0.95%
1996-08-27 0 2.625 2.600 2.650 2.550 2.625 2,220,000 5,738,500 2.5849 0.815 0.807 0.822 0.791 0.815 7,153,357 0.8022 0.96%
1996-08-23 0 2.600 2.575 2.600 2.550 2.675 2,864,000 7,441,700 2.5984 0.807 0.799 0.807 0.791 0.830 9,228,475 0.8064 -1.89%
1996-08-22 0 2.650 2.650 2.675 2.625 2.675 2,822,000 7,496,150 2.6563 0.822 0.822 0.830 0.815 0.830 9,093,141 0.8244 0.95%
1996-08-21 0 2.625 2.600 2.625 2.575 2.625 2,842,000 7,428,800 2.6139 0.815 0.807 0.815 0.799 0.815 9,157,586 0.8112 0.96%
1996-08-20 0 2.600 2.600 2.625 2.575 2.625 4,004,000 10,375,900 2.5914 0.807 0.807 0.815 0.799 0.815 12,901,820 0.8042 -0.95%
1996-08-19 0 2.625 2.625 2.650 2.625 2.700 7,530,000 19,965,900 2.6515 0.815 0.815 0.822 0.815 0.838 24,263,413 0.8229 0.00%
1996-08-16 0 2.625 2.625 2.650 2.575 2.675 13,295,000 34,870,225 2.6228 0.815 0.815 0.822 0.799 0.830 42,839,585 0.8140 2.94%
1996-08-15 0 2.550 2.525 2.550 2.525 2.625 9,658,000 24,855,000 2.5735 0.791 0.784 0.791 0.784 0.815 31,120,324 0.7987 0.00%
1996-08-14 0 2.550 2.525 2.550 2.500 2.550 3,162,000 7,988,300 2.5263 0.791 0.784 0.791 0.776 0.791 10,188,700 0.7840 0.99%
1996-08-13 0 2.525 2.500 2.525 2.475 2.575 7,926,000 20,013,850 2.5251 0.784 0.776 0.784 0.768 0.799 25,539,417 0.7836 2.02%
1996-08-12 0 2.475 2.450 2.475 2.450 2.525 6,564,000 16,410,700 2.5001 0.768 0.760 0.768 0.760 0.784 21,150,736 0.7759 2.06%
1996-08-09 0 2.425 2.425 2.450 2.400 2.475 13,278,000 32,274,800 2.4307 0.753 0.753 0.760 0.745 0.768 42,784,807 0.7544 0.00%
1996-08-08 0 2.425 2.400 2.425 2.300 2.425 9,930,000 23,619,750 2.3786 0.753 0.745 0.753 0.714 0.753 31,996,771 0.7382 6.59%
1996-08-07 0 2.275 2.275 2.300 2.250 2.275 856,000 1,936,050 2.2617 0.706 0.706 0.714 0.698 0.706 2,758,231 0.7019 0.00%
1996-08-06 0 2.275 2.250 2.275 2.250 2.300 896,000 2,023,400 2.2583 0.706 0.698 0.706 0.698 0.714 2,887,121 0.7008 0.00%
1996-08-05 0 2.275 2.250 2.275 2.250 2.325 1,248,000 2,840,150 2.2758 0.706 0.698 0.706 0.698 0.722 4,021,346 0.7063 -1.09%
1996-08-02 0 2.300 2.275 2.300 2.275 2.325 3,482,000 8,037,550 2.3083 0.714 0.706 0.714 0.706 0.722 11,219,815 0.7164 1.10%
1996-08-01 0 2.275 2.250 2.275 2.250 2.300 2,827,600 6,464,110 2.2861 0.706 0.698 0.706 0.698 0.714 9,111,185 0.7095 2.25%
1996-07-31 0 2.225 2.200 2.250 2.175 2.225 540,000 1,193,700 2.2106 0.691 0.683 0.698 0.675 0.691 1,740,006 0.6860 1.14%
1996-07-30 0 2.200 2.200 2.225 2.150 2.225 667,000 1,463,500 2.1942 0.683 0.683 0.691 0.667 0.691 2,149,229 0.6809 1.15%
1996-07-29 0 2.175 2.175 2.200 2.175 2.225 1,104,000 2,423,300 2.1950 0.675 0.675 0.683 0.675 0.691 3,557,345 0.6812 0.00%
1996-07-26 0 2.175 2.175 2.200 2.175 2.225 1,220,000 2,682,000 2.1984 0.675 0.675 0.683 0.675 0.691 3,931,124 0.6822 -1.14%
1996-07-25 0 2.200 2.175 2.200 2.175 2.250 2,368,000 5,233,300 2.2100 0.683 0.675 0.683 0.675 0.698 7,630,247 0.6859 -2.22%
1996-07-24 0 2.250 2.225 2.250 2.250 2.300 3,566,000 8,098,500 2.2710 0.698 0.691 0.698 0.698 0.714 11,490,482 0.7048 -2.17%
1996-07-23 0 2.300 2.300 2.325 2.300 2.300 354,000 814,200 2.3000 0.714 0.714 0.722 0.714 0.714 1,140,670 0.7138 0.00%
1996-07-22 0 2.300 2.300 2.325 2.300 2.350 564,000 1,307,150 2.3176 0.714 0.714 0.722 0.714 0.729 1,817,339 0.7193 -3.16%
1996-07-19 0 2.375 2.350 2.375 2.325 2.375 4,456,000 10,436,700 2.3422 0.737 0.729 0.737 0.722 0.737 14,358,269 0.7269 3.26%
1996-07-18 0 2.300 2.300 2.325 2.250 2.325 5,463,700 12,542,455 2.2956 0.714 0.714 0.722 0.698 0.722 17,605,313 0.7124 3.37%
1996-07-17 0 2.225 2.225 2.250 2.200 2.425 6,162,400 14,321,060 2.3239 0.691 0.691 0.698 0.683 0.753 19,856,687 0.7212 -7.29%
1996-07-16 0 2.400 2.400 2.425 2.375 2.475 9,875,500 23,834,413 2.4135 0.745 0.745 0.753 0.737 0.768 31,821,160 0.7490 -3.03%
1996-07-15 0 2.475 2.450 2.475 2.300 2.475 9,500,000 22,982,800 2.4192 0.768 0.760 0.768 0.714 0.768 30,611,211 0.7508 10.00%
1996-07-12 0 2.250 2.250 2.275 2.200 2.275 1,542,400 3,496,750 2.2671 0.698 0.698 0.706 0.683 0.706 4,969,972 0.7036 -1.10%
1996-07-11 0 2.275 2.250 2.275 2.225 2.300 2,762,500 6,251,735 2.2631 0.706 0.698 0.706 0.691 0.714 8,901,418 0.7023 1.11%
1996-07-10 0 2.250 2.250 2.275 2.250 2.300 3,178,900 7,208,390 2.2676 0.698 0.698 0.706 0.698 0.714 10,243,156 0.7037 0.00%
1996-07-09 0 2.250 2.225 2.250 2.250 2.350 6,035,800 14,109,655 2.3377 0.698 0.691 0.698 0.698 0.729 19,448,753 0.7255 -3.23%
1996-07-08 0 2.325 2.300 2.325 2.150 2.325 5,720,000 13,029,500 2.2779 0.722 0.714 0.722 0.667 0.722 18,431,171 0.7069 3.33%
1996-07-05 0 2.250 2.225 2.250 2.150 2.250 6,720,000 14,944,060 2.2238 0.698 0.691 0.698 0.667 0.698 21,653,404 0.6901 7.14%
1996-07-04 0 2.100 2.100 2.125 2.050 2.100 960,000 1,975,150 2.0574 0.652 0.652 0.659 0.636 0.652 3,093,343 0.6385 2.44%
1996-07-03 0 2.050 2.025 2.050 2.025 2.050 350,000 714,500 2.0414 0.636 0.628 0.636 0.628 0.636 1,127,781 0.6335 0.00%
1996-07-02 0 2.050 2.025 2.050 2.025 2.050 292,000 598,550 2.0498 0.636 0.628 0.636 0.628 0.636 940,892 0.6362 1.23%
1996-07-01 0 2.025 2.025 2.050 2.025 2.075 938,000 1,917,450 2.0442 0.628 0.628 0.636 0.628 0.644 3,022,454 0.6344 -1.22%
1996-06-28 0 2.050 2.050 2.075 2.050 2.100 1,042,000 2,174,600 2.0869 0.636 0.636 0.644 0.636 0.652 3,357,567 0.6477 -2.38%
1996-06-27 0 2.100 2.100 2.125 2.100 2.125 122,000 256,450 2.1020 0.652 0.652 0.659 0.652 0.659 393,112 0.6524 -2.33%
1996-06-26 0 2.150 2.125 2.150 2.075 2.150 946,000 2,004,200 2.1186 0.667 0.659 0.667 0.644 0.667 3,048,232 0.6575 1.18%
1996-06-25 0 2.125 2.100 2.125 2.100 2.125 368,400 780,100 2.1175 0.659 0.652 0.659 0.652 0.659 1,187,071 0.6572 0.00%
1996-06-24 0 2.125 2.100 2.125 2.075 2.150 344,000 729,550 2.1208 0.659 0.652 0.659 0.644 0.667 1,108,448 0.6582 3.66%
1996-06-21 0 2.050 2.050 2.100 2.025 2.075 118,000 242,300 2.0534 0.636 0.636 0.652 0.628 0.644 380,223 0.6373 0.00%
1996-06-19 0 2.050 2.050 2.075 2.050 2.075 842,000 1,729,100 2.0536 0.636 0.636 0.644 0.636 0.644 2,713,120 0.6373 0.00%
1996-06-18 0 2.050 2.050 2.075 2.050 2.150 1,230,000 2,580,250 2.0978 0.636 0.636 0.644 0.636 0.667 3,963,346 0.6510 -4.65%
1996-06-14 0 2.150 2.150 2.175 2.100 2.150 964,000 2,051,950 2.1286 0.667 0.667 0.675 0.652 0.667 3,106,232 0.6606 3.61%
1996-06-13 0 2.075 2.075 2.100 2.025 2.125 1,936,000 4,007,700 2.0701 0.644 0.644 0.652 0.628 0.659 6,238,243 0.6424 3.75%
1996-06-12 0 2.000 2.000 2.025 2.000 2.125 2,696,000 5,563,700 2.0637 0.621 0.621 0.628 0.621 0.659 8,687,140 0.6405 -4.76%
1996-06-11 0 2.100 2.075 2.125 2.100 2.150 2,132,000 4,511,400 2.1160 0.652 0.644 0.659 0.652 0.667 6,869,800 0.6567 -3.45%
1996-06-10 0 2.175 2.175 2.200 2.125 2.250 1,110,000 2,424,000 2.1838 0.675 0.675 0.683 0.659 0.698 3,576,678 0.6777 -2.25%
1996-06-07 0 2.225 2.225 2.250 2.200 2.250 1,202,000 2,664,900 2.2171 0.691 0.691 0.698 0.683 0.698 3,873,124 0.6880 -1.11%
1996-06-06 0 2.250 2.225 2.250 2.225 2.250 795,000 1,786,575 2.2473 0.698 0.691 0.698 0.691 0.698 2,561,675 0.6974 0.00%
1996-06-05 0 2.250 2.225 2.250 2.225 2.300 1,854,000 4,185,050 2.2573 0.698 0.691 0.698 0.691 0.714 5,974,020 0.7005 -2.17%
1996-06-04 0 2.300 2.275 2.300 2.275 2.300 330,000 757,650 2.2959 0.714 0.706 0.714 0.706 0.714 1,063,337 0.7125 0.00%
1996-06-03 0 2.300 2.300 2.325 2.300 2.325 428,800 989,620 2.3079 0.714 0.714 0.722 0.714 0.722 1,381,693 0.7162 -2.13%
1996-05-31 0 2.350 2.325 2.350 2.350 2.375 748,000 1,759,800 2.3527 0.729 0.722 0.729 0.729 0.737 2,410,230 0.7301 -1.05%
1996-05-30 0 2.375 2.350 2.375 2.350 2.375 1,106,000 2,616,200 2.3655 0.737 0.729 0.737 0.729 0.737 3,563,789 0.7341 0.00%
1996-05-29 0 2.375 2.350 2.375 2.350 2.400 1,538,000 3,654,750 2.3763 0.737 0.729 0.737 0.729 0.745 4,955,794 0.7375 2.15%
1996-05-28 0 2.325 2.325 2.350 2.300 2.350 638,000 1,484,000 2.3260 0.722 0.722 0.729 0.714 0.729 2,055,785 0.7219 -1.06%
1996-05-27 0 2.350 2.325 2.350 2.300 2.350 1,192,000 2,761,650 2.3168 0.729 0.722 0.729 0.714 0.729 3,840,901 0.7190 3.30%
1996-05-24 0 2.275 2.275 2.300 2.250 2.300 524,000 1,193,850 2.2783 0.706 0.706 0.714 0.698 0.714 1,688,450 0.7071 -1.09%
1996-05-23 0 2.300 2.275 2.300 2.300 2.325 996,000 2,293,350 2.3026 0.714 0.706 0.714 0.714 0.722 3,209,344 0.7146 -1.08%
1996-05-22 0 2.325 2.300 2.325 2.300 2.325 1,156,000 2,685,600 2.3232 0.722 0.714 0.722 0.714 0.722 3,724,901 0.7210 3.33%
1996-05-21 0 2.250 2.250 2.300 2.250 2.350 3,062,000 7,031,450 2.2964 0.698 0.698 0.714 0.698 0.729 9,866,477 0.7127 -3.23%
1996-05-20 0 2.325 2.325 2.350 2.300 2.375 668,000 1,563,850 2.3411 0.722 0.722 0.729 0.714 0.737 2,152,451 0.7265 0.43%
1996-05-17 0 2.375 2.350 2.375 2.350 2.375 754,000 1,786,250 2.3690 0.718 0.711 0.718 0.711 0.718 2,492,533 0.7166 3.26%
1996-05-16 0 2.300 2.275 2.350 2.250 2.350 1,926,000 4,411,050 2.2903 0.696 0.688 0.711 0.681 0.711 6,366,867 0.6928 1.10%
1996-05-15 0 2.275 2.250 2.275 2.250 2.325 3,100,000 7,083,850 2.2851 0.688 0.681 0.688 0.681 0.703 10,247,814 0.6913 0.00%
1996-05-14 0 2.275 2.275 2.325 2.275 2.325 1,964,000 4,508,200 2.2954 0.688 0.688 0.703 0.688 0.703 6,492,486 0.6944 0.00%
1996-05-13 0 2.275 2.275 2.325 2.275 2.325 1,686,000 3,863,100 2.2913 0.688 0.688 0.703 0.688 0.703 5,573,488 0.6931 1.11%
1996-05-10 0 2.250 2.250 2.325 2.225 2.325 2,390,000 5,457,700 2.2836 0.681 0.681 0.703 0.673 0.703 7,900,734 0.6908 0.00%
1996-05-09 0 2.250 2.250 2.325 2.250 2.350 806,000 1,850,900 2.2964 0.681 0.681 0.703 0.681 0.711 2,664,432 0.6947 -3.23%
1996-05-08 0 2.325 2.325 2.350 2.300 2.375 262,000 612,950 2.3395 0.703 0.703 0.711 0.696 0.718 866,106 0.7077 0.00%
1996-05-07 0 2.325 2.300 2.325 2.325 2.400 1,298,000 3,054,350 2.3531 0.703 0.696 0.703 0.703 0.726 4,290,859 0.7118 -2.11%
1996-05-06 0 2.375 2.350 2.400 2.375 2.450 884,000 2,125,200 2.4041 0.718 0.711 0.726 0.718 0.741 2,922,280 0.7272 -2.06%
1996-05-03 0 2.425 2.425 2.450 2.425 2.500 799,000 1,959,775 2.4528 0.734 0.734 0.741 0.734 0.756 2,641,291 0.7420 -3.96%
1996-05-02 0 2.525 2.500 2.575 2.525 2.600 2,368,000 6,054,750 2.5569 0.764 0.756 0.779 0.764 0.787 7,828,007 0.7735 0.00%
1996-05-01 0 2.525 2.525 2.550 2.400 2.525 1,990,000 4,935,150 2.4800 0.764 0.764 0.771 0.726 0.764 6,578,435 0.7502 5.21%
1996-04-30 0 2.400 2.375 2.400 2.375 2.475 1,398,400 3,380,670 2.4175 0.726 0.718 0.726 0.718 0.749 4,622,756 0.7313 1.05%
1996-04-29 0 2.375 2.325 2.375 2.275 2.375 874,000 2,027,550 2.3199 0.718 0.703 0.718 0.688 0.718 2,889,222 0.7018 4.40%
1996-04-26 0 2.275 2.275 2.300 2.250 2.375 482,000 1,114,800 2.3129 0.688 0.688 0.696 0.681 0.718 1,593,370 0.6996 -4.21%
1996-04-25 0 2.375 2.350 2.375 2.375 2.400 838,000 2,001,500 2.3884 0.718 0.711 0.718 0.718 0.726 2,770,215 0.7225 -1.04%
1996-04-24 0 2.400 2.400 2.425 2.400 2.425 654,000 1,570,600 2.4015 0.726 0.726 0.734 0.726 0.734 2,161,958 0.7265 0.00%
1996-04-23 0 2.400 2.375 2.400 2.400 2.450 482,000 1,161,450 2.4096 0.726 0.718 0.726 0.726 0.741 1,593,370 0.7289 -3.03%
1996-04-22 0 2.475 2.450 2.500 2.450 2.500 690,000 1,711,000 2.4797 0.749 0.741 0.756 0.741 0.756 2,280,965 0.7501 0.00%
1996-04-19 0 2.475 2.475 2.500 2.450 2.475 124,000 305,800 2.4661 0.749 0.749 0.756 0.741 0.749 409,913 0.7460 -1.00%
1996-04-18 0 2.500 2.475 2.500 2.450 2.500 508,000 1,255,900 2.4722 0.756 0.749 0.756 0.741 0.756 1,679,319 0.7479 2.04%
1996-04-17 0 2.450 2.425 2.450 2.400 2.475 258,000 630,600 2.4442 0.741 0.734 0.741 0.726 0.749 852,883 0.7394 -1.01%
1996-04-16 0 2.475 2.475 2.500 2.475 2.525 160,000 399,750 2.4984 0.749 0.749 0.756 0.749 0.764 528,919 0.7558 -1.98%
1996-04-15 0 2.525 2.500 2.550 2.475 2.550 1,006,000 2,512,400 2.4974 0.764 0.756 0.771 0.749 0.771 3,325,581 0.7555 1.00%
1996-04-12 0 2.500 2.475 2.500 2.400 2.500 476,000 1,181,050 2.4812 0.756 0.749 0.756 0.726 0.756 1,573,535 0.7506 2.04%
1996-04-11 0 2.450 2.425 2.475 2.450 2.475 178,000 437,800 2.4596 0.741 0.734 0.749 0.741 0.749 588,423 0.7440 -2.97%
1996-04-10 0 2.525 2.475 2.500 2.450 2.525 1,244,000 3,104,400 2.4955 0.764 0.749 0.756 0.741 0.764 4,112,348 0.7549 0.00%
1996-04-09 0 2.525 2.525 2.550 2.400 2.550 720,000 1,800,800 2.5011 0.764 0.764 0.771 0.726 0.771 2,380,137 0.7566 1.00%
1996-04-03 0 2.500 2.450 2.500 2.450 2.500 1,274,000 3,168,850 2.4873 0.756 0.741 0.756 0.741 0.756 4,211,521 0.7524 0.00%
1996-04-02 0 2.500 2.500 2.525 2.475 2.500 1,340,000 3,347,750 2.4983 0.756 0.756 0.764 0.749 0.756 4,429,700 0.7558 2.04%
1996-04-01 0 2.450 2.425 2.450 2.400 2.450 108,000 261,200 2.4185 0.741 0.734 0.741 0.726 0.741 357,021 0.7316 1.03%
1996-03-29 0 2.425 2.425 2.500 2.425 2.500 4,452,000 10,842,950 2.4355 0.734 0.734 0.756 0.734 0.756 14,717,183 0.7368 -3.00%
1996-03-28 0 2.500 2.475 2.500 2.475 2.550 718,000 1,799,350 2.5061 0.756 0.749 0.756 0.749 0.771 2,373,526 0.7581 -1.96%
1996-03-27 0 2.550 2.550 2.575 2.500 2.550 338,000 857,750 2.5377 0.771 0.771 0.779 0.756 0.771 1,117,342 0.7677 2.00%
1996-03-26 0 2.500 2.500 2.550 2.475 2.625 826,000 2,090,150 2.5304 0.756 0.756 0.771 0.749 0.794 2,730,546 0.7655 -3.85%
1996-03-25 0 2.600 2.575 2.625 2.600 2.700 1,012,000 2,682,100 2.6503 0.787 0.779 0.794 0.787 0.817 3,345,415 0.8017 -0.95%
1996-03-22 0 2.625 2.625 2.650 2.625 2.700 1,254,000 3,354,200 2.6748 0.794 0.794 0.802 0.794 0.817 4,145,406 0.8091 -2.78%
1996-03-21 0 2.700 2.700 2.725 2.575 2.725 1,148,000 3,034,650 2.6434 0.817 0.817 0.824 0.779 0.824 3,794,997 0.7996 4.85%
1996-03-20 0 2.575 2.550 2.600 2.525 2.600 1,728,000 4,435,900 2.5671 0.779 0.771 0.787 0.764 0.787 5,712,330 0.7765 0.98%
1996-03-19 0 2.550 2.550 2.575 2.525 2.550 976,000 2,479,300 2.5403 0.771 0.771 0.779 0.764 0.771 3,226,408 0.7684 3.03%
1996-03-18 0 2.475 2.450 2.475 2.450 2.475 574,000 1,419,800 2.4735 0.749 0.741 0.749 0.741 0.749 1,897,498 0.7482 1.02%
1996-03-15 0 2.450 2.425 2.450 2.450 2.550 2,820,000 7,023,600 2.4906 0.741 0.734 0.741 0.741 0.771 9,322,205 0.7534 0.00%
1996-03-14 0 2.450 2.400 2.450 2.375 2.475 1,698,000 4,083,650 2.4050 0.741 0.726 0.741 0.718 0.749 5,613,157 0.7275 2.08%
1996-03-13 0 2.400 2.375 2.400 2.375 2.475 3,898,000 9,405,750 2.4130 0.726 0.718 0.726 0.718 0.749 12,885,799 0.7299 -4.95%
1996-03-12 0 2.525 2.500 2.525 2.475 2.625 2,376,000 6,041,800 2.5428 0.764 0.756 0.764 0.749 0.794 7,854,453 0.7692 3.06%
1996-03-11 0 2.450 2.425 2.450 2.275 2.600 4,998,000 12,288,400 2.4587 0.741 0.734 0.741 0.688 0.787 16,522,120 0.7438 -11.71%
1996-03-08 0 2.775 2.750 2.775 2.700 2.775 2,338,000 6,393,800 2.7347 0.839 0.832 0.839 0.817 0.839 7,728,835 0.8273 3.74%
1996-03-07 0 2.675 2.675 2.700 2.650 2.775 1,554,000 4,221,250 2.7164 0.809 0.809 0.817 0.802 0.839 5,137,130 0.8217 -5.31%
1996-03-06 0 2.825 2.800 2.825 2.775 2.875 2,190,000 6,186,150 2.8247 0.855 0.847 0.855 0.839 0.870 7,239,585 0.8545 -0.88%
1996-03-05 0 2.850 2.850 2.875 2.800 2.900 6,086,000 17,474,900 2.8713 0.862 0.862 0.870 0.847 0.877 20,118,772 0.8686 2.70%
1996-03-04 0 2.775 2.725 2.775 2.600 2.825 3,596,000 9,818,550 2.7304 0.839 0.824 0.839 0.787 0.855 11,887,464 0.8260 6.73%
1996-03-01 0 2.600 2.575 2.600 2.575 2.650 3,108,000 8,119,500 2.6125 0.787 0.779 0.787 0.779 0.802 10,274,260 0.7903 -0.95%
1996-02-29 0 2.625 2.625 2.650 2.625 2.775 3,468,400 9,310,500 2.6844 0.794 0.794 0.802 0.794 0.839 11,465,651 0.8120 -5.41%
1996-02-28 0 2.775 2.775 2.800 2.775 2.800 4,056,000 11,295,800 2.7850 0.839 0.839 0.847 0.839 0.847 13,408,107 0.8425 0.00%
1996-02-27 0 2.775 2.775 2.800 2.725 2.850 4,100,000 11,434,350 2.7889 0.839 0.839 0.847 0.824 0.862 13,553,560 0.8436 -1.77%
1996-02-26 1 2.825 - - - - 0 0 - 0.855 - - - - 0 - 0.00%
1996-02-23 0 2.825 2.800 2.825 2.800 2.850 1,338,000 3,764,900 2.8138 0.855 0.847 0.855 0.847 0.862 4,423,089 0.8512 0.00%
1996-02-22 0 2.825 2.825 2.850 2.800 2.875 1,378,000 3,900,000 2.8302 0.855 0.855 0.862 0.847 0.870 4,555,318 0.8561 -0.88%
1996-02-16 0 2.850 2.825 2.850 2.800 2.875 6,358,000 18,195,100 2.8618 0.862 0.855 0.862 0.847 0.870 21,017,935 0.8657 0.00%
1996-02-15 0 2.850 2.850 2.875 2.825 2.900 2,824,000 8,086,300 2.8634 0.862 0.862 0.870 0.855 0.877 9,335,428 0.8662 -1.72%
1996-02-14 0 2.900 2.875 2.900 2.875 2.900 3,032,000 8,780,850 2.8961 0.877 0.870 0.877 0.870 0.877 10,023,023 0.8761 0.00%
1996-02-13 0 2.900 2.900 2.925 2.875 2.925 6,420,000 18,574,350 2.8932 0.877 0.877 0.885 0.870 0.885 21,222,892 0.8752 0.00%
1996-02-12 0 2.900 2.875 2.925 2.850 2.925 6,794,000 19,628,400 2.8891 0.877 0.870 0.885 0.862 0.885 22,459,241 0.8740 2.65%
1996-02-09 0 2.825 2.800 2.825 2.800 2.900 16,386,400 46,711,540 2.8506 0.855 0.847 0.855 0.847 0.877 54,169,282 0.8623 1.80%
1996-02-08 0 2.775 2.750 2.775 2.775 2.975 16,118,000 46,107,250 2.8606 0.839 0.832 0.839 0.839 0.900 53,282,020 0.8653 -3.48%
1996-02-07 0 2.875 2.850 2.875 2.800 2.875 11,688,000 33,108,300 2.8327 0.870 0.862 0.870 0.847 0.870 38,637,563 0.8569 2.68%
1996-02-06 0 2.800 2.750 2.775 2.775 2.950 16,120,000 46,501,750 2.8847 0.847 0.832 0.839 0.839 0.892 53,288,631 0.8726 -0.88%
1996-02-05 0 2.825 2.825 2.850 2.775 2.850 12,332,000 34,685,200 2.8126 0.855 0.855 0.862 0.839 0.862 40,766,464 0.8508 2.73%
1996-02-02 0 2.750 2.750 2.775 2.575 2.850 24,937,200 68,712,070 2.7554 0.832 0.832 0.839 0.779 0.862 82,436,058 0.8335 6.80%
1996-02-01 0 2.575 2.575 2.600 2.475 2.600 8,112,000 20,746,700 2.5575 0.779 0.779 0.787 0.749 0.787 26,816,214 0.7737 3.00%
1996-01-31 0 2.500 2.475 2.500 2.500 2.525 3,524,000 8,832,650 2.5064 0.756 0.749 0.756 0.756 0.764 11,649,450 0.7582 0.00%
1996-01-30 0 2.500 2.500 2.550 2.500 2.525 1,792,000 4,489,900 2.5055 0.756 0.756 0.771 0.756 0.764 5,923,897 0.7579 0.00%
1996-01-29 0 2.500 2.475 2.525 2.500 2.575 4,072,000 10,337,200 2.5386 0.756 0.749 0.764 0.756 0.779 13,460,999 0.7679 -0.99%
1996-01-26 0 2.525 2.525 2.550 2.475 2.550 10,226,000 25,793,350 2.5223 0.764 0.764 0.771 0.749 0.771 33,804,562 0.7630 0.00%
1996-01-25 0 2.525 2.525 2.550 2.525 2.625 4,652,000 11,890,700 2.5560 0.764 0.764 0.771 0.764 0.794 15,378,332 0.7732 -2.88%
1996-01-24 0 2.600 2.600 2.625 2.475 2.625 10,942,000 28,263,800 2.5831 0.787 0.787 0.794 0.749 0.794 36,171,477 0.7814 4.00%
1996-01-23 0 2.500 2.500 2.525 2.475 2.500 2,810,000 6,993,200 2.4887 0.756 0.756 0.764 0.749 0.756 9,289,147 0.7528 1.01%
1996-01-22 0 2.475 2.475 2.500 2.475 2.625 3,744,000 9,428,200 2.5182 0.749 0.749 0.756 0.749 0.794 12,376,714 0.7618 -2.94%
1996-01-19 0 2.550 2.525 2.550 2.500 2.575 10,400,000 26,399,000 2.5384 0.771 0.764 0.771 0.756 0.779 34,379,762 0.7679 3.03%
1996-01-18 0 2.475 2.450 2.475 2.425 2.625 10,740,000 27,013,750 2.5152 0.749 0.741 0.749 0.734 0.794 35,503,716 0.7609 -3.88%
1996-01-17 0 2.575 2.550 2.600 2.425 2.625 18,434,000 46,844,150 2.5412 0.779 0.771 0.787 0.734 0.794 60,938,128 0.7687 5.10%
1996-01-16 0 2.450 2.425 2.525 2.425 2.575 17,106,000 42,896,600 2.5077 0.741 0.734 0.764 0.734 0.779 56,548,097 0.7586 -1.01%
1996-01-15 0 2.475 2.475 2.500 2.375 2.500 14,912,400 36,775,200 2.4661 0.749 0.749 0.756 0.718 0.756 49,296,612 0.7460 4.21%
1996-01-12 0 2.375 2.350 2.375 2.350 2.425 12,694,400 30,138,340 2.3741 0.718 0.711 0.718 0.711 0.734 41,964,467 0.7182 1.06%
1996-01-11 0 2.350 2.350 2.375 2.225 2.350 5,092,000 11,601,400 2.2784 0.711 0.711 0.718 0.673 0.711 16,832,860 0.6892 4.44%
1996-01-10 0 2.250 2.250 2.275 2.225 2.275 2,580,000 5,833,550 2.2611 0.681 0.681 0.688 0.673 0.688 8,528,826 0.6840 -1.10%
1996-01-09 0 2.275 2.250 2.275 2.250 2.325 4,356,000 9,921,000 2.2775 0.688 0.681 0.688 0.681 0.703 14,399,831 0.6890 0.00%
1996-01-08 0 2.275 2.275 2.300 2.275 2.350 3,032,000 7,034,950 2.3202 0.688 0.688 0.696 0.688 0.711 10,023,023 0.7019 -1.09%
1996-01-05 0 2.300 2.300 2.325 2.175 2.375 7,904,000 18,377,950 2.3251 0.696 0.696 0.703 0.658 0.718 26,128,619 0.7034 2.22%
1996-01-04 0 2.250 2.200 2.250 2.225 2.350 6,248,000 14,270,800 2.2841 0.681 0.666 0.681 0.673 0.711 20,654,303 0.6909 -2.17%
1996-01-03 0 2.300 2.275 2.300 2.125 2.300 13,048,000 29,149,500 2.2340 0.696 0.688 0.696 0.643 0.696 43,133,379 0.6758 8.24%
1996-01-02 0 2.125 2.100 2.125 2.075 2.125 2,322,000 4,861,100 2.0935 0.643 0.635 0.643 0.628 0.643 7,675,943 0.6333 2.41%
1995-12-29 0 2.075 2.075 2.100 2.025 2.125 3,162,000 6,604,950 2.0889 0.628 0.628 0.635 0.613 0.643 10,452,770 0.6319 2.47%
1995-12-28 0 2.025 2.000 2.050 2.000 2.050 1,792,000 3,629,950 2.0256 0.613 0.605 0.620 0.605 0.620 5,923,897 0.6128 0.00%
1995-12-27 0 2.025 2.025 2.050 2.000 2.050 624,000 1,261,850 2.0222 0.613 0.613 0.620 0.605 0.620 2,062,786 0.6117 0.00%
1995-12-22 0 2.025 2.000 2.025 2.000 2.025 694,000 1,402,150 2.0204 0.613 0.605 0.613 0.605 0.613 2,294,188 0.6112 1.76%
1995-12-21 0 1.990 1.990 2.000 1.980 2.075 3,278,000 6,603,070 2.0144 0.602 0.602 0.605 0.599 0.628 10,836,237 0.6094 -2.93%
1995-12-20 0 2.050 2.050 2.075 2.050 2.100 830,000 1,721,000 2.0735 0.620 0.620 0.628 0.620 0.635 2,743,769 0.6272 1.23%
1995-12-19 0 2.025 2.025 2.050 2.000 2.075 1,690,000 3,457,250 2.0457 0.613 0.613 0.620 0.605 0.628 5,586,711 0.6188 -2.41%
1995-12-18 0 2.075 2.050 2.075 2.025 2.075 926,000 1,903,500 2.0556 0.628 0.620 0.628 0.613 0.628 3,061,121 0.6218 -1.19%
1995-12-15 0 2.100 2.075 2.125 2.050 2.125 2,360,000 4,926,050 2.0873 0.635 0.628 0.643 0.620 0.643 7,801,561 0.6314 0.00%
1995-12-14 0 2.100 2.100 2.125 2.050 2.150 5,996,400 12,603,600 2.1019 0.635 0.635 0.643 0.620 0.650 19,822,577 0.6358 1.20%
1995-12-13 0 2.075 2.075 2.100 1.990 2.075 2,230,000 4,527,380 2.0302 0.628 0.628 0.635 0.602 0.628 7,371,814 0.6141 4.27%
1995-12-12 0 1.990 1.990 2.000 1.950 2.000 2,508,000 4,977,960 1.9848 0.602 0.602 0.605 0.590 0.605 8,290,812 0.6004 0.51%
1995-12-11 0 1.980 1.970 1.990 1.960 2.075 2,084,000 4,202,310 2.0165 0.599 0.596 0.602 0.593 0.628 6,889,175 0.6100 -2.22%
1995-12-08 0 2.025 2.025 2.050 1.980 2.100 3,154,000 6,457,550 2.0474 0.613 0.613 0.620 0.599 0.635 10,426,324 0.6194 -2.41%
1995-12-07 0 2.075 2.050 2.075 2.025 2.125 3,064,400 6,305,284 2.0576 0.628 0.620 0.628 0.613 0.643 10,130,129 0.6224 0.00%
1995-12-06 0 2.075 2.075 2.100 2.075 2.175 8,002,000 16,921,550 2.1147 0.628 0.628 0.635 0.628 0.658 26,452,582 0.6397 1.22%
1995-12-05 0 2.050 2.025 2.075 1.950 2.075 11,106,000 22,578,320 2.0330 0.620 0.613 0.628 0.590 0.628 36,713,619 0.6150 5.13%
1995-12-04 0 1.950 1.930 1.950 1.910 1.990 3,458,000 6,722,100 1.9439 0.590 0.584 0.590 0.578 0.602 11,431,271 0.5880 -1.02%
1995-12-01 0 1.970 1.970 1.980 1.940 2.025 6,340,000 12,540,960 1.9781 0.596 0.596 0.599 0.587 0.613 20,958,432 0.5984 -2.72%
1995-11-30 0 2.025 2.000 2.025 1.950 2.075 15,446,400 31,458,160 2.0366 0.613 0.605 0.613 0.590 0.628 51,061,881 0.6161 5.47%
1995-11-29 0 1.920 1.900 1.910 1.800 1.950 14,650,000 27,638,320 1.8866 0.581 0.575 0.578 0.545 0.590 48,429,184 0.5707 6.67%
1995-11-28 0 1.800 1.790 1.800 1.740 1.830 5,562,000 9,947,100 1.7884 0.545 0.541 0.545 0.526 0.554 18,386,561 0.5410 2.86%
1995-11-27 0 1.750 1.740 1.760 1.750 1.760 2,921,200 5,115,080 1.7510 0.529 0.526 0.532 0.529 0.532 9,656,746 0.5297 -0.57%
1995-11-24 0 1.760 1.750 1.760 1.740 1.770 2,622,000 4,608,580 1.7577 0.532 0.529 0.532 0.526 0.535 8,667,667 0.5317 0.00%
1995-11-23 0 1.760 1.750 1.760 1.750 1.800 1,042,000 1,832,860 1.7590 0.532 0.529 0.532 0.529 0.545 3,444,588 0.5321 -2.22%
1995-11-22 0 1.800 1.800 1.810 1.780 1.820 3,164,000 5,697,340 1.8007 0.545 0.545 0.548 0.538 0.551 10,459,381 0.5447 0.00%
1995-11-21 0 1.800 1.800 1.810 1.780 1.910 2,258,000 4,112,460 1.8213 0.545 0.545 0.548 0.538 0.578 7,464,375 0.5509 -5.26%
1995-11-20 0 1.900 1.900 1.910 1.870 1.910 2,722,000 5,155,160 1.8939 0.575 0.575 0.578 0.566 0.578 8,998,242 0.5729 -0.52%
1995-11-17 0 1.910 1.910 1.920 1.850 1.920 5,800,000 10,970,740 1.8915 0.578 0.578 0.581 0.560 0.581 19,173,329 0.5722 3.24%
1995-11-16 0 1.850 1.840 1.860 1.680 1.910 9,592,000 17,192,300 1.7924 0.560 0.557 0.563 0.508 0.578 31,708,719 0.5422 -2.63%
1995-11-15 0 1.900 1.900 1.910 1.900 1.950 3,540,000 6,767,980 1.9119 0.575 0.575 0.578 0.575 0.590 11,702,342 0.5783 -2.06%
1995-11-14 0 1.940 1.940 1.950 1.900 1.980 5,084,000 9,817,100 1.9310 0.587 0.587 0.590 0.575 0.599 16,806,415 0.5841 -1.02%
1995-11-13 0 1.960 1.970 1.980 1.930 2.000 9,122,000 18,025,780 1.9761 0.593 0.596 0.599 0.584 0.605 30,155,018 0.5978 0.51%
1995-11-10 0 1.950 1.940 1.950 1.910 1.950 8,896,000 17,041,060 1.9156 0.590 0.587 0.590 0.578 0.590 29,407,920 0.5795 2.09%
1995-11-09 0 1.910 1.890 1.900 1.900 1.990 19,268,000 37,668,660 1.9550 0.578 0.572 0.575 0.575 0.602 63,695,121 0.5914 -2.55%
1995-11-08 0 1.960 1.950 1.960 1.900 1.970 24,164,000 47,077,440 1.9482 0.593 0.590 0.593 0.575 0.596 79,880,055 0.5894 4.26%
1995-11-07 0 1.880 1.870 1.880 1.830 1.890 5,478,000 10,206,380 1.8632 0.569 0.566 0.569 0.554 0.572 18,108,879 0.5636 3.87%
1995-11-06 0 1.810 1.800 1.820 1.810 1.890 8,086,000 14,967,140 1.8510 0.548 0.545 0.551 0.548 0.572 26,730,265 0.5599 -1.63%
1995-11-03 0 1.840 1.830 1.840 1.760 1.840 13,198,000 23,934,220 1.8135 0.557 0.554 0.557 0.532 0.557 43,629,240 0.5486 4.55%
1995-11-02 0 1.760 1.750 1.760 1.710 1.760 1,882,000 3,255,820 1.7300 0.532 0.529 0.532 0.517 0.532 6,221,415 0.5233 1.73%
1995-10-31 0 1.730 1.730 1.740 1.720 1.740 2,516,400 4,352,372 1.7296 0.523 0.523 0.526 0.520 0.526 8,318,580 0.5232 0.00%
1995-10-30 0 1.730 1.720 1.730 1.690 1.760 11,462,000 19,836,760 1.7307 0.523 0.520 0.523 0.511 0.532 37,890,465 0.5235 2.37%
1995-10-27 0 1.690 1.690 1.700 1.660 1.720 13,347,200 22,585,812 1.6922 0.511 0.511 0.514 0.502 0.520 44,122,458 0.5119 0.00%
1995-10-26 0 1.690 1.680 1.690 1.570 1.690 18,092,000 29,879,220 1.6515 0.511 0.508 0.511 0.475 0.511 59,807,563 0.4996 8.33%
1995-10-25 0 1.560 1.560 1.570 1.560 1.580 3,786,000 5,961,580 1.5746 0.472 0.472 0.475 0.472 0.478 12,515,556 0.4763 -0.64%
1995-10-24 0 1.570 1.560 1.570 1.560 1.580 1,550,000 2,435,400 1.5712 0.475 0.472 0.475 0.472 0.478 5,123,907 0.4753 -0.63%
1995-10-23 0 1.580 1.580 1.590 1.560 1.580 1,580,000 2,489,400 1.5756 0.478 0.478 0.481 0.472 0.478 5,223,079 0.4766 0.00%
1995-10-20 0 1.580 1.570 1.580 1.570 1.590 4,622,000 7,297,640 1.5789 0.478 0.475 0.478 0.475 0.481 15,279,160 0.4776 1.28%
1995-10-19 0 1.560 1.560 1.570 1.560 1.580 1,306,000 2,048,920 1.5689 0.472 0.472 0.475 0.472 0.478 4,317,305 0.4746 -0.64%
1995-10-18 0 1.570 1.570 1.580 1.570 1.600 2,670,000 4,215,660 1.5789 0.475 0.475 0.478 0.475 0.484 8,826,343 0.4776 -0.63%
1995-10-17 0 1.580 1.580 1.590 1.580 1.610 2,170,000 3,462,280 1.5955 0.478 0.478 0.481 0.478 0.487 7,173,470 0.4827 -1.25%
1995-10-16 0 1.600 1.590 1.600 1.590 1.610 4,528,000 7,244,120 1.5998 0.484 0.481 0.484 0.481 0.487 14,968,420 0.4840 1.91%
1995-10-13 0 1.570 1.570 1.590 1.560 1.590 1,998,000 3,136,000 1.5696 0.475 0.475 0.481 0.472 0.481 6,604,881 0.4748 0.00%
1995-10-12 0 1.570 1.580 1.590 1.570 1.590 2,646,000 4,168,760 1.5755 0.475 0.478 0.481 0.475 0.481 8,747,005 0.4766 0.64%
1995-10-11 0 1.560 1.560 1.570 1.560 1.590 2,304,000 3,627,440 1.5744 0.472 0.472 0.475 0.472 0.481 7,616,440 0.4763 -1.27%
1995-10-10 0 1.580 1.570 1.590 1.570 1.600 2,402,000 3,810,680 1.5865 0.478 0.475 0.481 0.475 0.484 7,940,403 0.4799 -2.47%
1995-10-09 0 1.620 1.610 1.620 1.570 1.620 5,118,000 8,223,700 1.6068 0.490 0.487 0.490 0.475 0.490 16,918,810 0.4861 3.18%
1995-10-06 0 1.570 1.570 1.580 1.560 1.600 2,922,000 4,594,200 1.5723 0.475 0.475 0.478 0.472 0.484 9,659,391 0.4756 0.00%
1995-10-05 0 1.600 1.600 1.610 1.590 1.640 8,922,000 14,387,540 1.6126 0.475 0.475 0.478 0.472 0.487 30,057,446 0.4787 -1.23%
1995-10-04 0 1.620 1.610 1.620 1.590 1.630 14,282,000 23,013,440 1.6114 0.481 0.478 0.481 0.472 0.484 48,114,822 0.4783 2.53%
1995-10-03 0 1.580 1.570 1.590 1.540 1.590 7,038,000 10,976,400 1.5596 0.469 0.466 0.472 0.457 0.472 23,710,413 0.4629 2.60%
1995-10-02 0 1.540 1.540 1.550 1.480 1.550 6,826,000 10,263,040 1.5035 0.457 0.457 0.460 0.439 0.460 22,996,203 0.4463 4.05%
1995-09-29 0 1.480 1.480 1.500 1.460 1.500 2,340,000 3,483,020 1.4885 0.439 0.439 0.445 0.433 0.445 7,883,258 0.4418 0.00%
1995-09-28 0 1.480 1.470 1.480 1.470 1.500 962,000 1,424,500 1.4808 0.439 0.436 0.439 0.436 0.445 3,240,895 0.4395 -0.67%
1995-09-27 0 1.490 1.480 1.490 1.450 1.500 2,322,000 3,451,920 1.4866 0.442 0.439 0.442 0.430 0.445 7,822,617 0.4413 2.76%
1995-09-26 0 1.450 1.450 1.470 1.450 1.490 1,586,000 2,337,480 1.4738 0.430 0.430 0.436 0.430 0.442 5,343,097 0.4375 -2.68%
1995-09-25 0 1.490 1.480 1.490 1.480 1.520 5,102,000 7,644,120 1.4983 0.442 0.439 0.442 0.439 0.451 17,188,197 0.4447 0.68%
1995-09-22 0 1.480 1.480 1.490 1.440 1.530 3,356,000 5,015,460 1.4945 0.439 0.439 0.442 0.427 0.454 11,306,074 0.4436 2.07%
1995-09-21 0 1.450 1.450 1.470 1.450 1.480 1,396,000 2,041,820 1.4626 0.430 0.430 0.436 0.430 0.439 4,703,003 0.4342 -0.68%
1995-09-20 0 1.460 1.460 1.480 1.460 1.480 992,000 1,452,420 1.4641 0.433 0.433 0.439 0.433 0.439 3,341,962 0.4346 -1.35%
1995-09-19 0 1.480 1.470 1.480 1.470 1.490 970,000 1,434,800 1.4792 0.439 0.436 0.439 0.436 0.442 3,267,846 0.4391 0.00%
1995-09-18 0 1.480 1.480 1.490 1.450 1.510 1,654,000 2,462,200 1.4886 0.439 0.439 0.442 0.430 0.448 5,572,183 0.4419 0.68%
1995-09-15 0 1.470 1.460 1.480 1.460 1.500 2,764,400 4,073,872 1.4737 0.436 0.433 0.439 0.433 0.445 9,313,024 0.4374 -2.00%
1995-09-14 0 1.500 1.500 1.510 1.490 1.520 4,682,400 7,064,376 1.5087 0.445 0.445 0.448 0.442 0.451 15,774,601 0.4478 0.00%
1995-09-13 0 1.500 1.500 1.510 1.490 1.530 8,010,000 12,111,440 1.5120 0.445 0.445 0.448 0.442 0.454 26,984,997 0.4488 0.67%
1995-09-12 0 1.490 1.490 1.500 1.450 1.510 5,408,000 8,016,480 1.4823 0.442 0.442 0.445 0.430 0.448 18,219,084 0.4400 2.05%
1995-09-11 0 1.460 1.440 1.460 1.440 1.470 2,978,000 4,341,020 1.4577 0.433 0.427 0.433 0.427 0.436 10,032,624 0.4327 1.39%
1995-09-08 0 1.440 1.430 1.440 1.430 1.460 2,482,000 3,589,500 1.4462 0.427 0.424 0.427 0.424 0.433 8,361,643 0.4293 1.41%
1995-09-07 0 1.420 1.420 1.440 1.390 1.430 1,231,000 1,746,270 1.4186 0.422 0.422 0.427 0.413 0.424 4,147,133 0.4211 2.90%
1995-09-06 0 1.380 1.370 1.390 1.380 1.400 210,000 291,000 1.3857 0.410 0.407 0.413 0.410 0.416 707,472 0.4113 -2.82%
1995-09-05 0 1.420 1.400 1.420 1.370 1.430 740,000 1,045,860 1.4133 0.422 0.416 0.422 0.407 0.424 2,492,996 0.4195 4.41%
1995-09-04 0 1.360 1.350 1.370 1.350 1.360 280,000 379,820 1.3565 0.404 0.401 0.407 0.401 0.404 943,296 0.4027 0.74%
1995-09-01 0 1.350 1.340 1.380 1.320 1.350 339,500 451,745 1.3306 0.401 0.398 0.410 0.392 0.401 1,143,746 0.3950 0.75%
1995-08-31 0 1.340 1.340 1.360 1.340 1.370 540,000 734,200 1.3596 0.398 0.398 0.404 0.398 0.407 1,819,213 0.4036 -2.19%
1995-08-30 0 1.370 1.360 1.370 1.370 1.380 254,000 348,820 1.3733 0.407 0.404 0.407 0.407 0.410 855,704 0.4076 0.74%
1995-08-29 0 1.360 1.380 1.390 1.340 1.400 520,000 706,940 1.3595 0.404 0.410 0.413 0.398 0.416 1,751,835 0.4035 -1.45%
1995-08-25 0 1.380 1.370 1.390 1.380 1.410 646,000 898,580 1.3910 0.410 0.407 0.413 0.410 0.419 2,176,318 0.4129 -1.43%
1995-08-24 0 1.400 1.400 1.410 1.400 1.430 970,000 1,366,900 1.4092 0.416 0.416 0.419 0.416 0.424 3,267,846 0.4183 -2.10%
1995-08-23 0 1.430 1.400 1.430 1.390 1.430 4,222,000 6,015,140 1.4247 0.424 0.416 0.424 0.413 0.424 14,223,553 0.4229 3.62%
1995-08-22 0 1.380 1.370 1.380 1.340 1.390 744,000 1,018,720 1.3692 0.410 0.407 0.410 0.398 0.413 2,506,472 0.4064 2.99%
1995-08-21 0 1.340 1.330 1.360 1.310 1.350 382,400 511,020 1.3363 0.398 0.395 0.404 0.389 0.401 1,288,273 0.3967 -0.74%
1995-08-18 0 1.350 1.350 1.360 1.310 1.350 680,000 897,880 1.3204 0.401 0.401 0.404 0.389 0.401 2,290,861 0.3919 1.50%
1995-08-17 0 1.330 1.320 1.330 1.320 1.340 696,000 924,240 1.3279 0.395 0.392 0.395 0.392 0.398 2,344,764 0.3942 1.53%
1995-08-16 0 1.310 1.310 1.330 1.310 1.340 914,000 1,215,340 1.3297 0.389 0.389 0.395 0.389 0.398 3,079,187 0.3947 -0.76%
1995-08-15 0 1.320 1.300 1.330 1.300 1.370 2,000,000 2,648,100 1.3241 0.392 0.386 0.395 0.386 0.407 6,737,827 0.3930 -2.22%
1995-08-14 0 1.350 1.350 1.360 1.320 1.360 934,000 1,259,160 1.3481 0.401 0.401 0.404 0.392 0.404 3,146,565 0.4002 0.75%
1995-08-11 0 1.340 1.340 1.350 1.330 1.350 1,064,000 1,424,400 1.3387 0.398 0.398 0.401 0.395 0.401 3,584,524 0.3974 -2.90%
1995-08-10 0 1.380 1.350 1.390 1.350 1.420 2,460,000 3,393,080 1.3793 0.410 0.401 0.413 0.401 0.422 8,287,527 0.4094 -2.82%
1995-08-09 0 1.420 1.420 1.430 1.410 1.430 1,204,000 1,712,100 1.4220 0.422 0.422 0.424 0.419 0.424 4,056,172 0.4221 0.71%
1995-08-08 0 1.410 1.410 1.440 1.410 1.460 2,120,000 3,040,580 1.4342 0.419 0.419 0.427 0.419 0.433 7,142,097 0.4257 -2.76%
1995-08-07 0 1.450 1.450 1.460 1.440 1.450 1,564,000 2,266,800 1.4494 0.430 0.430 0.433 0.427 0.430 5,268,981 0.4302 0.00%
1995-08-04 0 1.450 1.440 1.450 1.440 1.460 1,920,000 2,784,020 1.4500 0.430 0.427 0.430 0.427 0.433 6,468,314 0.4304 -0.68%
1995-08-03 0 1.460 1.450 1.460 1.440 1.470 4,058,000 5,909,160 1.4562 0.433 0.430 0.433 0.427 0.436 13,671,051 0.4322 2.10%
1995-08-02 0 1.430 1.420 1.430 1.420 1.480 4,322,000 6,249,320 1.4459 0.424 0.422 0.424 0.422 0.439 14,560,444 0.4292 -3.38%
1995-08-01 0 1.480 1.470 1.480 1.450 1.490 3,528,400 5,179,292 1.4679 0.439 0.436 0.439 0.430 0.442 11,886,874 0.4357 -0.67%
1995-07-31 0 1.490 1.490 1.500 1.490 1.530 2,436,000 3,644,180 1.4960 0.442 0.442 0.445 0.442 0.454 8,206,673 0.4441 -0.67%
1995-07-28 0 1.500 1.500 1.510 1.480 1.540 11,344,000 17,152,200 1.5120 0.445 0.445 0.448 0.439 0.457 38,216,955 0.4488 2.04%
1995-07-27 0 1.470 1.460 1.480 1.430 1.510 8,874,000 12,965,440 1.4611 0.436 0.433 0.439 0.424 0.448 29,895,738 0.4337 4.26%
1995-07-26 0 1.410 1.400 1.430 1.410 1.430 1,806,000 2,561,260 1.4182 0.419 0.416 0.424 0.419 0.424 6,084,258 0.4210 0.00%
1995-07-25 0 1.410 1.410 1.420 1.400 1.420 1,180,000 1,662,400 1.4088 0.419 0.419 0.422 0.416 0.422 3,975,318 0.4182 -0.70%
1995-07-24 0 1.420 1.410 1.420 1.410 1.430 2,052,000 2,905,000 1.4157 0.422 0.419 0.422 0.419 0.424 6,913,010 0.4202 0.00%
1995-07-21 0 1.420 1.420 1.430 1.410 1.450 4,118,000 5,910,680 1.4353 0.422 0.422 0.424 0.419 0.430 13,873,186 0.4261 -1.39%
1995-07-20 0 1.440 1.420 1.440 1.400 1.440 5,382,000 7,626,320 1.4170 0.427 0.422 0.427 0.416 0.427 18,131,492 0.4206 0.00%
1995-07-19 0 1.440 1.430 1.450 1.410 1.470 6,298,000 9,087,100 1.4429 0.427 0.424 0.430 0.419 0.436 21,217,417 0.4283 -0.69%
1995-07-18 0 1.450 1.450 1.460 1.400 1.490 7,124,000 10,383,852 1.4576 0.430 0.430 0.433 0.416 0.442 24,000,140 0.4327 4.32%
1995-07-17 0 1.390 1.390 1.400 1.350 1.430 2,396,000 3,363,580 1.4038 0.413 0.413 0.416 0.401 0.424 8,071,917 0.4167 1.46%
1995-07-14 0 1.370 1.370 1.390 1.350 1.400 1,222,000 1,672,740 1.3689 0.407 0.407 0.413 0.401 0.416 4,116,812 0.4063 -1.44%
1995-07-13 0 1.390 1.390 1.400 1.390 1.450 2,312,000 3,266,080 1.4127 0.413 0.413 0.416 0.413 0.430 7,788,928 0.4193 -2.11%
1995-07-12 0 1.420 1.410 1.430 1.370 1.420 2,322,000 3,226,120 1.3894 0.422 0.419 0.424 0.407 0.422 7,822,617 0.4124 3.65%
1995-07-11 0 1.370 1.350 1.370 1.340 1.380 1,673,600 2,270,392 1.3566 0.407 0.401 0.407 0.398 0.410 5,638,214 0.4027 3.01%
1995-07-10 0 1.330 1.320 1.330 1.320 1.350 828,000 1,101,120 1.3299 0.395 0.392 0.395 0.392 0.401 2,789,460 0.3947 0.76%
1995-07-07 0 1.320 1.290 1.320 1.290 1.330 920,000 1,200,580 1.3050 0.392 0.383 0.392 0.383 0.395 3,099,400 0.3874 2.33%
1995-07-06 0 1.290 1.280 1.300 1.280 1.300 460,000 596,280 1.2963 0.383 0.380 0.386 0.380 0.386 1,549,700 0.3848 -0.77%
1995-07-05 0 1.300 1.290 1.320 1.300 1.310 704,000 916,200 1.3014 0.386 0.383 0.392 0.386 0.389 2,371,715 0.3863 0.00%
1995-07-04 0 1.300 1.300 1.310 1.290 1.310 354,000 462,060 1.3053 0.386 0.386 0.389 0.383 0.389 1,192,595 0.3874 0.00%
1995-07-03 0 1.300 1.300 1.320 1.280 1.320 1,112,000 1,447,340 1.3016 0.386 0.386 0.392 0.380 0.392 3,746,232 0.3863 -1.52%
1995-06-30 0 1.320 1.320 1.330 1.310 1.360 2,870,000 3,828,380 1.3339 0.392 0.392 0.395 0.389 0.404 9,668,782 0.3960 1.54%
1995-06-29 0 1.300 1.310 1.320 1.270 1.310 1,102,000 1,413,120 1.2823 0.386 0.389 0.392 0.377 0.389 3,712,543 0.3806 3.17%
1995-06-28 0 1.260 1.250 1.260 1.230 1.270 27,330,000 35,387,700 1.2948 0.374 0.371 0.374 0.365 0.377 92,072,406 0.3843 1.61%
1995-06-27 0 1.240 1.230 1.260 1.210 1.260 1,580,000 1,934,700 1.2245 0.368 0.365 0.374 0.359 0.374 5,322,883 0.3635 1.64%
1995-06-26 0 1.220 1.210 1.220 1.210 1.230 950,000 1,154,900 1.2157 0.362 0.359 0.362 0.359 0.365 3,200,468 0.3609 -0.81%
1995-06-23 0 1.230 1.210 1.230 1.230 1.230 10,000 12,300 1.2300 0.365 0.359 0.365 0.365 0.365 33,689 0.3651 0.82%
1995-06-22 0 1.220 1.220 1.240 1.220 1.230 100,000 122,500 1.2250 0.362 0.362 0.368 0.362 0.365 336,891 0.3636 -0.81%
1995-06-21 0 1.230 1.230 1.240 1.230 1.240 120,000 148,600 1.2383 0.365 0.365 0.368 0.365 0.368 404,270 0.3676 -0.81%
1995-06-20 0 1.240 1.220 1.250 1.240 1.250 398,000 496,320 1.2470 0.368 0.362 0.371 0.368 0.371 1,340,828 0.3702 -0.80%
1995-06-16 0 1.250 1.220 1.250 1.250 1.300 120,000 151,300 1.2608 0.371 0.362 0.371 0.371 0.386 404,270 0.3743 0.81%
1995-06-15 0 1.240 1.240 1.260 1.240 1.250 240,000 299,400 1.2475 0.368 0.368 0.374 0.368 0.371 808,539 0.3703 -1.59%
1995-06-14 0 1.260 1.260 1.270 1.250 1.280 1,210,000 1,521,800 1.2577 0.374 0.374 0.377 0.371 0.380 4,076,385 0.3733 0.80%
1995-06-13 0 1.250 1.250 1.270 1.250 1.290 538,000 682,220 1.2681 0.371 0.371 0.377 0.371 0.383 1,812,475 0.3764 0.00%
1995-06-12 0 1.250 1.240 1.260 1.240 1.270 734,000 917,220 1.2496 0.371 0.368 0.374 0.368 0.377 2,472,783 0.3709 0.81%
1995-06-09 0 1.240 1.230 1.240 1.200 1.270 1,406,000 1,751,000 1.2454 0.368 0.365 0.368 0.356 0.377 4,736,692 0.3697 0.81%
1995-06-08 0 1.230 1.220 1.230 1.200 1.310 3,590,000 4,479,700 1.2478 0.365 0.362 0.365 0.356 0.389 12,094,399 0.3704 3.36%
1995-06-07 0 1.190 1.190 1.210 1.180 1.210 51,200 60,908 1.1896 0.353 0.353 0.359 0.350 0.359 172,488 0.3531 -2.46%
1995-06-06 0 1.220 1.210 1.220 1.200 1.230 824,000 1,000,080 1.2137 0.362 0.359 0.362 0.356 0.365 2,775,985 0.3603 1.67%
1995-06-05 0 1.200 1.190 1.200 1.190 1.200 1,170,000 1,401,920 1.1982 0.356 0.353 0.356 0.353 0.356 3,941,629 0.3557 0.84%
1995-06-01 0 1.190 1.180 1.190 1.180 1.200 1,056,000 1,257,340 1.1907 0.353 0.350 0.353 0.350 0.356 3,557,573 0.3534 0.85%
1995-05-31 0 1.180 1.170 1.180 1.180 1.190 588,000 694,040 1.1803 0.350 0.347 0.350 0.350 0.353 1,980,921 0.3504 0.00%
1995-05-30 0 1.180 1.170 1.180 1.170 1.190 908,000 1,067,800 1.1760 0.350 0.347 0.350 0.347 0.353 3,058,973 0.3491 3.51%
1995-05-29 0 1.140 1.140 1.150 1.140 1.150 126,000 144,240 1.1448 0.338 0.338 0.341 0.338 0.341 424,483 0.3398 -1.72%
1995-05-26 0 1.160 1.160 1.180 1.160 1.180 100,000 117,160 1.1716 0.344 0.344 0.350 0.344 0.350 336,891 0.3478 -2.52%
1995-05-25 0 1.190 1.190 1.200 1.190 1.200 424,000 504,800 1.1906 0.353 0.353 0.356 0.353 0.356 1,428,419 0.3534 0.00%
1995-05-24 0 1.190 1.190 1.200 1.190 1.210 644,000 771,300 1.1977 0.353 0.353 0.356 0.353 0.359 2,169,580 0.3555 0.00%
1995-05-23 0 1.190 1.190 1.220 1.170 1.230 3,148,000 3,746,800 1.1902 0.353 0.353 0.362 0.347 0.365 10,605,340 0.3533 2.59%
1995-05-22 0 1.160 1.160 1.170 1.150 1.170 440,000 512,740 1.1653 0.344 0.344 0.347 0.341 0.347 1,482,322 0.3459 0.87%
1995-05-19 0 1.150 1.150 - 1.130 1.150 180,000 205,200 1.1400 0.341 0.341 - 0.335 0.341 606,404 0.3384 0.88%
1995-05-18 0 1.140 1.140 1.150 1.130 1.150 632,000 719,900 1.1391 0.338 0.338 0.341 0.335 0.341 2,129,153 0.3381 -0.87%
1995-05-17 0 1.150 1.140 1.150 1.150 1.150 330,000 379,500 1.1500 0.341 0.338 0.341 0.341 0.341 1,111,741 0.3414 1.77%
1995-05-16 0 1.130 1.130 1.170 1.130 1.140 146,000 166,360 1.1395 0.335 0.335 0.347 0.335 0.338 491,861 0.3382 -0.88%
1995-05-15 0 1.140 1.140 1.150 1.140 1.170 564,000 651,740 1.1556 0.338 0.338 0.341 0.338 0.347 1,900,067 0.3430 0.00%
1995-05-12 0 1.140 1.140 1.160 1.140 1.160 440,000 504,700 1.1470 0.338 0.338 0.344 0.338 0.344 1,482,322 0.3405 -1.72%
1995-05-11 0 1.160 1.140 1.160 1.150 1.170 530,000 614,600 1.1596 0.344 0.338 0.344 0.341 0.347 1,785,524 0.3442 -0.85%
1995-05-10 0 1.170 1.160 1.190 1.110 1.170 764,000 880,740 1.1528 0.347 0.344 0.353 0.329 0.347 2,573,850 0.3422 3.54%
1995-05-09 0 1.130 1.110 1.140 1.110 1.130 80,000 89,600 1.1200 0.335 0.329 0.338 0.329 0.335 269,513 0.3325 -0.88%
1995-05-08 0 1.140 1.110 1.140 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
1995-05-05 0 1.140 1.120 1.150 1.140 1.150 30,000 34,400 1.1467 0.338 0.332 0.341 0.338 0.341 101,067 0.3404 -0.87%
1995-05-04 0 1.150 1.110 1.150 1.150 1.150 20,000 23,000 1.1500 0.341 0.329 0.341 0.341 0.341 67,378 0.3414 -1.71%
1995-05-03 0 1.170 1.100 1.180 1.150 1.180 360,000 418,280 1.1619 0.347 0.327 0.350 0.341 0.350 1,212,809 0.3449 5.41%
1995-05-02 0 1.190 1.190 1.200 1.190 1.220 472,000 566,800 1.2008 0.329 0.329 0.332 0.329 0.338 1,704,731 0.3325 -0.83%
1995-05-01 0 1.200 1.180 1.200 - - 100,000 120,000 1.2000 0.332 0.327 0.332 - - 361,172 0.3323 -0.83%
1995-04-28 0 1.210 1.200 1.210 1.200 1.210 118,000 142,180 1.2049 0.335 0.332 0.335 0.332 0.335 426,183 0.3336 4.31%
1995-04-27 0 1.160 1.150 1.170 1.150 1.170 17,328,000 19,933,680 1.1504 0.321 0.318 0.324 0.318 0.324 62,583,851 0.3185 0.87%
1995-04-26 0 1.150 1.120 1.200 1.150 1.150 51,000 58,560 1.1482 0.318 0.310 0.332 0.318 0.318 184,198 0.3179 -4.17%
1995-04-25 0 1.200 1.170 1.220 1.200 1.210 120,000 144,600 1.2050 0.332 0.324 0.338 0.332 0.335 433,406 0.3336 -0.83%
1995-04-24 0 1.210 1.200 1.220 1.200 1.240 124,000 150,680 1.2152 0.335 0.332 0.338 0.332 0.343 447,853 0.3364 -1.63%
1995-04-21 0 1.230 1.230 1.240 1.230 1.240 66,000 81,640 1.2370 0.341 0.341 0.343 0.341 0.343 238,373 0.3425 -1.60%
1995-04-20 0 1.250 1.240 1.250 - - 0 0 - 0.346 0.343 0.346 - - 0 - 0.00%
1995-04-19 0 1.250 1.240 1.250 1.240 1.250 70,000 87,000 1.2429 0.346 0.343 0.346 0.343 0.346 252,820 0.3441 0.00%
1995-04-18 0 1.250 1.250 1.280 - - 0 0 - 0.346 0.346 0.354 - - 0 - 0.00%
1995-04-13 0 1.250 1.250 1.290 1.210 1.250 186,000 231,120 1.2426 0.346 0.346 0.357 0.335 0.346 671,780 0.3440 1.63%
1995-04-12 0 1.230 1.230 1.260 1.230 1.260 414,000 516,540 1.2477 0.341 0.341 0.349 0.341 0.349 1,495,251 0.3455 -2.38%
1995-04-11 0 1.260 1.250 1.270 1.260 1.280 300,000 381,200 1.2707 0.349 0.346 0.352 0.349 0.354 1,083,515 0.3518 -1.56%
1995-04-10 0 1.280 1.280 1.290 1.200 1.280 604,000 765,300 1.2671 0.354 0.354 0.357 0.332 0.354 2,181,478 0.3508 6.67%
1995-04-07 0 1.200 1.200 1.230 1.160 1.240 392,000 471,400 1.2026 0.332 0.332 0.341 0.321 0.343 1,415,793 0.3330 4.35%
1995-04-06 0 1.150 1.110 1.160 - - 0 0 - 0.318 0.307 0.321 - - 0 - 0.00%
1995-04-04 0 1.150 1.130 1.170 1.150 1.150 200,000 230,000 1.1500 0.318 0.313 0.324 0.318 0.318 722,344 0.3184 0.00%
1995-04-03 0 1.150 - 1.170 - - 0 0 - 0.318 - 0.324 - - 0 - 0.00%
1995-03-31 0 1.150 1.130 1.170 - - 0 0 - 0.318 0.313 0.324 - - 0 - 0.00%
1995-03-30 0 1.150 1.140 1.170 1.130 1.150 86,000 97,580 1.1347 0.318 0.316 0.324 0.313 0.318 310,608 0.3142 1.77%
1995-03-29 0 1.130 1.120 1.150 - - 0 0 - 0.313 0.310 0.318 - - 0 - 0.00%
1995-03-28 0 1.130 1.130 1.170 1.100 1.150 210,000 239,000 1.1381 0.313 0.313 0.324 0.305 0.318 758,461 0.3151 -3.42%
1995-03-27 0 1.170 1.100 1.170 1.100 1.190 90,000 101,700 1.1300 0.324 0.305 0.324 0.305 0.329 325,055 0.3129 8.33%
1995-03-24 0 1.080 1.080 1.140 - - 0 0 - 0.299 0.299 0.316 - - 0 - 1.89%
1995-03-23 0 1.060 1.060 1.100 1.040 1.040 2,000 2,080 1.0400 0.293 0.293 0.305 0.288 0.288 7,223 0.2880 -2.75%
1995-03-22 0 1.090 1.090 - 1.080 1.090 92,000 99,680 1.0835 0.302 0.302 - 0.299 0.302 332,278 0.3000 -0.91%
1995-03-21 0 1.100 1.080 1.100 1.100 1.110 90,000 99,300 1.1033 0.305 0.299 0.305 0.305 0.307 325,055 0.3055 -4.35%
1995-03-20 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 0.318 - 0.318 0.318 0.318 36,117 0.3184 0.00%
1995-03-17 0 1.150 1.080 1.150 1.120 1.200 134,000 157,100 1.1724 0.318 0.299 0.318 0.310 0.332 483,970 0.3246 -3.36%
1995-03-16 0 1.190 1.150 1.190 1.130 1.190 742,000 856,100 1.1538 0.329 0.318 0.329 0.313 0.329 2,679,895 0.3195 5.31%
1995-03-15 0 1.130 1.070 1.130 1.100 1.130 246,000 274,700 1.1167 0.313 0.296 0.313 0.305 0.313 888,483 0.3092 6.60%
1995-03-14 0 1.060 1.060 1.100 1.060 1.060 40,000 42,400 1.0600 0.293 0.293 0.305 0.293 0.293 144,469 0.2935 -3.64%
1995-03-13 0 1.100 1.070 1.100 1.070 1.100 20,000 21,700 1.0850 0.305 0.296 0.305 0.296 0.305 72,234 0.3004 3.77%
1995-03-10 0 1.060 1.030 1.060 1.030 1.070 76,000 81,480 1.0721 0.293 0.285 0.293 0.285 0.296 274,491 0.2968 -2.75%
1995-03-09 0 1.090 1.080 1.110 1.080 1.120 820,000 893,600 1.0898 0.302 0.299 0.307 0.299 0.310 2,961,609 0.3017 5.83%
1995-03-08 0 1.030 1.030 1.060 1.020 1.040 512,000 527,500 1.0303 0.285 0.285 0.293 0.282 0.288 1,849,200 0.2853 0.00%
1995-03-07 0 1.030 1.020 1.030 1.020 1.120 2,690,000 2,799,860 1.0408 0.285 0.282 0.285 0.282 0.310 9,715,522 0.2882 -10.43%
1995-03-06 0 1.150 1.120 1.150 1.120 1.220 640,000 748,400 1.1694 0.318 0.310 0.318 0.310 0.338 2,311,500 0.3238 -10.16%
1995-03-03 0 1.280 - 1.280 1.280 1.350 70,000 91,700 1.3100 0.354 - 0.354 0.354 0.374 252,820 0.3627 -2.29%
1995-03-02 0 1.310 1.310 1.320 - - 0 0 - 0.363 0.363 0.365 - - 0 - 2.34%
1995-03-01 0 1.280 - 1.300 1.280 1.280 100,000 128,000 1.2800 0.354 - 0.360 0.354 0.354 361,172 0.3544 0.00%
1995-02-28 0 1.280 1.260 1.300 - - 0 0 - 0.354 0.349 0.360 - - 0 - 0.00%
1995-02-27 0 1.280 1.300 - - - 0 0 - 0.354 0.360 - - - 0 - 3.23%
1995-02-24 0 1.240 1.250 - 1.230 1.240 80,000 98,700 1.2338 0.343 0.346 - 0.341 0.343 288,937 0.3416 0.81%
1995-02-23 0 1.230 1.230 - - - 0 0 - 0.341 0.341 - - - 0 - 0.00%
1995-02-22 0 1.230 1.230 1.280 1.230 1.230 80,000 98,400 1.2300 0.341 0.341 0.354 0.341 0.341 288,937 0.3406 0.00%
1995-02-21 0 1.230 1.200 1.230 1.220 1.230 610,000 748,000 1.2262 0.341 0.332 0.341 0.338 0.341 2,203,148 0.3395 1.65%
1995-02-20 0 1.210 1.200 1.240 1.200 1.280 652,000 811,920 1.2453 0.335 0.332 0.343 0.332 0.354 2,354,840 0.3448 -5.47%
1995-02-17 0 1.280 1.280 1.310 1.280 1.330 212,000 274,860 1.2965 0.354 0.354 0.363 0.354 0.368 765,684 0.3590 -4.48%
1995-02-16 0 1.340 1.340 1.350 1.300 1.370 428,000 577,200 1.3486 0.371 0.371 0.374 0.360 0.379 1,545,815 0.3734 1.52%
1995-02-15 0 1.320 1.320 1.340 1.280 1.320 974,000 1,264,360 1.2981 0.365 0.365 0.371 0.354 0.365 3,517,813 0.3594 6.45%
1995-02-14 0 1.240 1.240 1.250 1.150 1.240 11,482,000 13,231,400 1.1524 0.343 0.343 0.346 0.318 0.343 41,469,747 0.3191 5.08%
1995-02-13 0 1.180 1.160 1.180 1.170 1.180 130,000 152,600 1.1738 0.327 0.321 0.327 0.324 0.327 469,523 0.3250 0.00%
1995-02-10 0 1.180 1.170 1.180 1.180 1.200 176,000 209,740 1.1917 0.327 0.324 0.327 0.327 0.332 635,662 0.3300 -1.67%
1995-02-09 0 1.200 1.160 - 1.200 1.200 10,000 12,000 1.2000 0.332 0.321 - 0.332 0.332 36,117 0.3323 0.00%
1995-02-08 0 1.200 1.180 1.240 1.160 1.200 32,000 37,920 1.1850 0.332 0.327 0.343 0.321 0.332 115,575 0.3281 3.45%
1995-02-07 0 1.160 1.160 - 1.140 1.160 104,000 119,400 1.1481 0.321 0.321 - 0.316 0.321 375,619 0.3179 0.00%
1995-02-06 0 1.160 1.110 - 1.060 1.160 74,000 82,300 1.1122 0.321 0.307 - 0.293 0.321 267,267 0.3079 9.43%
1995-02-03 0 1.060 1.060 - - - 0 0 - 0.293 0.293 - - - 0 - 0.00%
1995-01-30 0 1.060 1.060 - - - 0 0 - 0.293 0.293 - - - 0 - 0.00%
1995-01-27 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.293 0.293 0.305 0.293 0.293 72,234 0.2935 0.00%
1995-01-26 0 1.060 1.020 1.100 1.050 1.060 88,000 92,620 1.0525 0.293 0.282 0.305 0.291 0.293 317,831 0.2914 0.00%
1995-01-25 0 1.060 1.020 1.070 1.050 1.060 90,000 94,900 1.0544 0.293 0.282 0.296 0.291 0.293 325,055 0.2920 6.00%
1995-01-24 0 1.000 0.980 1.050 1.000 1.020 90,000 90,400 1.0044 0.277 0.271 0.291 0.277 0.282 325,055 0.2781 -4.76%
1995-01-23 0 1.050 - 1.050 1.050 1.050 50,000 52,500 1.0500 0.291 - 0.291 0.291 0.291 180,586 0.2907 -1.87%
1995-01-20 0 1.070 1.050 1.070 1.080 1.080 590,000 631,700 1.0707 0.296 0.291 0.296 0.299 0.299 2,130,914 0.2964 0.00%
1995-01-19 0 1.070 - 1.070 1.050 1.110 200,000 213,500 1.0675 0.296 - 0.296 0.291 0.307 722,344 0.2956 0.94%
1995-01-18 0 1.060 1.050 1.080 1.060 1.090 170,000 182,400 1.0729 0.293 0.291 0.299 0.293 0.302 613,992 0.2971 0.95%
1995-01-17 0 1.050 1.050 1.090 0.980 1.050 1,248,000 1,267,920 1.0160 0.291 0.291 0.302 0.271 0.291 4,507,424 0.2813 -0.94%
1995-01-16 0 1.060 1.040 1.060 1.060 1.110 274,000 302,600 1.1044 0.293 0.288 0.293 0.293 0.307 989,611 0.3058 -7.83%
1995-01-13 0 1.150 1.150 1.290 1.150 1.150 2,000 2,300 1.1500 0.318 0.318 0.357 0.318 0.318 7,223 0.3184 -11.54%
1995-01-12 0 1.300 - 1.300 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1995-01-11 0 1.300 1.260 1.340 1.300 1.390 98,000 133,560 1.3629 0.360 0.349 0.371 0.360 0.385 353,948 0.3773 -6.47%
1995-01-10 0 1.390 1.350 1.390 1.350 1.390 124,000 170,100 1.3718 0.385 0.374 0.385 0.374 0.385 447,853 0.3798 -0.71%
1995-01-09 0 1.400 1.400 1.440 1.380 1.400 30,000 41,580 1.3860 0.388 0.388 0.399 0.382 0.388 108,352 0.3838 0.00%
1995-01-06 0 1.400 1.400 1.430 1.400 1.400 140,000 196,000 1.4000 0.388 0.388 0.396 0.388 0.388 505,641 0.3876 0.00%
1995-01-05 0 1.400 1.400 1.420 1.350 1.400 136,000 188,000 1.3824 0.388 0.388 0.393 0.374 0.388 491,194 0.3827 0.00%
1995-01-04 0 1.400 1.380 1.400 1.400 1.430 480,000 673,580 1.4033 0.388 0.382 0.388 0.388 0.396 1,733,625 0.3885 -2.10%
1995-01-03 0 1.430 1.400 - 1.380 1.480 460,000 654,300 1.4224 0.396 0.388 - 0.382 0.410 1,661,390 0.3938 -10.63%
1994-12-30 0 1.600 1.600 1.610 1.540 1.620 272,000 428,980 1.5771 0.443 0.443 0.446 0.426 0.449 982,387 0.4367 3.23%
1994-12-29 0 1.550 1.540 - 1.470 1.550 478,000 722,820 1.5122 0.429 0.426 - 0.407 0.429 1,726,401 0.4187 6.90%
1994-12-28 0 1.450 1.450 1.460 1.350 1.460 474,000 674,340 1.4227 0.401 0.401 0.404 0.374 0.404 1,711,954 0.3939 9.85%
1994-12-23 0 1.320 1.320 1.350 1.280 1.320 352,000 458,720 1.3032 0.365 0.365 0.374 0.354 0.365 1,271,325 0.3608 4.76%
1994-12-22 0 1.260 1.250 1.270 1.250 1.280 346,000 436,460 1.2614 0.349 0.346 0.352 0.346 0.354 1,249,654 0.3493 -1.56%
1994-12-21 0 1.280 1.270 1.300 1.270 1.330 162,000 210,060 1.2967 0.354 0.352 0.360 0.352 0.368 585,098 0.3590 -7.91%
1994-12-20 0 1.390 1.340 1.390 1.360 1.390 70,000 95,800 1.3686 0.385 0.371 0.385 0.377 0.385 252,820 0.3789 -1.42%
1994-12-19 0 1.410 - 1.420 1.410 1.440 370,000 528,700 1.4289 0.390 - 0.393 0.390 0.399 1,336,336 0.3956 -1.40%
1994-12-16 0 1.430 1.380 1.430 1.400 1.430 82,000 116,780 1.4241 0.396 0.382 0.396 0.388 0.396 296,161 0.3943 -2.72%
1994-12-15 0 1.470 1.470 1.480 1.470 1.480 72,000 106,440 1.4783 0.407 0.407 0.410 0.407 0.410 260,044 0.4093 -0.68%
1994-12-14 0 1.480 - 1.480 1.480 1.480 370,000 547,600 1.4800 0.410 - 0.410 0.410 0.410 1,336,336 0.4098 0.00%
1994-12-13 0 1.480 - 1.500 - - 0 0 - 0.410 - 0.415 - - 0 - 0.00%
1994-12-12 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 0.410 - 0.410 0.410 0.410 36,117 0.4098 -1.33%
1994-12-09 0 1.500 - 1.500 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1994-12-08 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.415 - 0.415 0.415 0.415 72,234 0.4153 -3.85%
1994-12-07 0 1.560 1.560 1.570 1.560 1.580 42,000 66,040 1.5724 0.432 0.432 0.435 0.432 0.437 151,692 0.4354 0.00%
1994-12-06 0 1.560 1.500 1.590 1.560 1.560 10,000 15,600 1.5600 0.432 0.415 0.440 0.432 0.432 36,117 0.4319 -2.50%
1994-12-05 0 1.600 1.600 1.640 1.600 1.600 34,000 54,400 1.6000 0.443 0.443 0.454 0.443 0.443 122,798 0.4430 -2.44%
1994-12-02 0 1.640 1.620 1.650 1.640 1.640 10,000 16,400 1.6400 0.454 0.449 0.457 0.454 0.454 36,117 0.4541 -1.20%
1994-12-01 0 1.660 - 1.680 1.660 1.680 120,000 201,200 1.6767 0.460 - 0.465 0.460 0.465 433,406 0.4642 -2.35%
1994-11-30 0 1.700 1.700 1.730 1.680 1.700 100,000 169,400 1.6940 0.471 0.471 0.479 0.465 0.471 361,172 0.4690 -1.16%
1994-11-29 0 1.720 1.700 1.740 1.660 1.720 326,000 548,360 1.6821 0.476 0.471 0.482 0.460 0.476 1,177,420 0.4657 4.24%
1994-11-28 0 1.650 - 1.670 1.650 1.710 104,000 174,320 1.6762 0.457 - 0.462 0.457 0.473 375,619 0.4641 0.00%
1994-11-25 0 1.650 1.650 1.700 1.600 1.750 152,000 249,200 1.6395 0.457 0.457 0.471 0.443 0.485 548,981 0.4539 -5.71%
1994-11-24 0 1.750 - 1.770 - - 0 0 - 0.485 - 0.490 - - 0 - 0.00%
1994-11-23 0 1.750 - 1.750 1.770 1.770 50,000 88,500 1.7700 0.485 - 0.485 0.490 0.490 180,586 0.4901 -1.69%
1994-11-22 0 1.780 - 1.790 1.780 1.780 52,000 92,560 1.7800 0.493 - 0.496 0.493 0.493 187,809 0.4928 -1.66%
1994-11-21 0 1.810 - 1.840 1.810 1.810 48,000 86,880 1.8100 0.501 - 0.509 0.501 0.501 173,362 0.5011 -2.16%
1994-11-18 0 1.850 - 1.880 - - 0 0 - 0.512 - 0.521 - - 0 - 0.00%
1994-11-17 0 1.850 - 1.850 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1994-11-16 0 1.850 - 1.850 - - 0 0 - 0.512 - 0.512 - - 0 - -1.07%
1994-11-15 0 1.870 - 1.880 - - 0 0 - 0.518 - 0.521 - - 0 - 0.00%
1994-11-14 0 1.870 - 1.870 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1994-11-11 0 1.870 - 1.890 - - 0 0 - 0.518 - 0.523 - - 0 - 0.00%
1994-11-10 0 1.870 - 1.870 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1994-11-09 0 1.870 1.830 1.870 - - 0 0 - 0.518 0.507 0.518 - - 0 - -0.53%
1994-11-08 0 1.880 1.860 1.890 1.860 1.880 120,000 225,060 1.8755 0.521 0.515 0.523 0.515 0.521 433,406 0.5193 0.53%
1994-11-07 0 1.870 1.860 1.880 1.850 1.870 144,000 268,160 1.8622 0.518 0.515 0.521 0.512 0.518 520,087 0.5156 0.54%
1994-11-04 0 1.860 - 1.860 1.840 1.860 170,000 313,220 1.8425 0.515 - 0.515 0.509 0.515 613,992 0.5101 1.09%
1994-11-03 0 1.840 1.800 1.850 1.840 1.860 210,000 389,700 1.8557 0.509 0.498 0.512 0.509 0.515 758,461 0.5138 0.00%
1994-11-02 0 1.840 - 1.840 1.800 1.840 142,000 261,120 1.8389 0.509 - 0.509 0.498 0.509 512,864 0.5091 0.00%
1994-11-01 0 1.840 1.830 1.850 1.800 1.860 64,000 117,340 1.8334 0.509 0.507 0.512 0.498 0.515 231,150 0.5076 1.66%
1994-10-31 0 1.810 1.810 1.830 1.810 1.810 260,000 470,600 1.8100 0.501 0.501 0.507 0.501 0.501 939,047 0.5011 0.00%
1994-10-28 0 1.810 - 1.830 1.810 1.810 82,000 148,420 1.8100 0.501 - 0.507 0.501 0.501 296,161 0.5011 0.00%
1994-10-27 0 1.810 1.780 1.850 1.810 1.810 160,000 289,600 1.8100 0.501 0.493 0.512 0.501 0.501 577,875 0.5011 0.00%
1994-10-26 0 1.810 1.810 1.830 1.810 1.810 264,000 477,840 1.8100 0.501 0.501 0.507 0.501 0.501 953,494 0.5011 0.00%
1994-10-25 0 1.810 - 1.830 1.810 1.810 20,000 36,200 1.8100 0.501 - 0.507 0.501 0.501 72,234 0.5011 -1.09%
1994-10-24 0 1.830 1.810 - 1.800 1.830 374,000 677,320 1.8110 0.507 0.501 - 0.498 0.507 1,350,783 0.5014 1.10%
1994-10-21 0 1.810 1.810 1.820 1.810 1.810 154,000 278,740 1.8100 0.501 0.501 0.504 0.501 0.501 556,205 0.5011 0.00%
1994-10-20 0 1.810 1.810 1.820 1.810 1.810 100,000 181,000 1.8100 0.501 0.501 0.504 0.501 0.501 361,172 0.5011 -0.55%
1994-10-19 0 1.820 - 1.830 1.820 1.820 50,000 91,000 1.8200 0.504 - 0.507 0.504 0.504 180,586 0.5039 0.55%
1994-10-18 0 1.810 1.780 1.850 1.810 1.810 278,000 503,180 1.8100 0.501 0.493 0.512 0.501 0.501 1,004,058 0.5011 0.00%
1994-10-17 0 1.810 1.810 1.820 1.810 1.820 108,000 195,980 1.8146 0.501 0.501 0.504 0.501 0.504 390,066 0.5024 0.00%
1994-10-14 0 1.810 1.810 1.830 1.810 1.840 96,000 174,060 1.8131 0.501 0.501 0.507 0.501 0.509 346,725 0.5020 0.00%
1994-10-12 0 1.810 1.800 1.810 1.800 1.810 2,220,000 4,014,200 1.8082 0.501 0.498 0.501 0.498 0.501 8,018,014 0.5006 0.00%
1994-10-11 0 1.810 1.810 1.850 1.800 1.820 104,000 188,240 1.8100 0.501 0.501 0.512 0.498 0.504 375,619 0.5011 0.56%
1994-10-10 0 1.800 - 1.800 1.800 1.800 850,000 1,530,000 1.8000 0.498 - 0.498 0.498 0.498 3,069,960 0.4984 0.00%
1994-10-07 0 1.800 - 1.800 1.780 1.800 458,000 821,380 1.7934 0.498 - 0.498 0.493 0.498 1,654,167 0.4966 0.00%
1994-10-06 0 1.800 1.800 1.810 1.800 1.800 146,000 262,800 1.8000 0.498 0.498 0.501 0.498 0.498 527,311 0.4984 -0.55%
1994-10-05 0 1.810 1.790 1.810 1.750 1.810 57,000 100,320 1.7600 0.501 0.496 0.501 0.485 0.501 205,868 0.4873 0.00%
1994-10-04 0 1.810 1.810 1.820 1.800 1.820 1,144,000 2,067,420 1.8072 0.501 0.501 0.504 0.498 0.504 4,131,805 0.5004 -0.55%
1994-10-03 0 1.820 - 1.820 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1994-09-30 0 1.820 1.820 1.840 1.800 1.850 250,000 458,100 1.8324 0.504 0.504 0.509 0.498 0.512 902,930 0.5073 -1.09%
1994-09-29 0 1.840 - 1.860 1.825 1.850 334,000 612,800 1.8347 0.509 - 0.515 0.505 0.512 1,206,314 0.5080 0.55%
1994-09-28 0 1.830 1.830 1.840 1.800 1.820 36,000 65,060 1.8072 0.507 0.507 0.509 0.498 0.504 130,022 0.5004 2.81%
1994-09-27 0 1.780 1.780 1.830 1.780 1.800 70,000 125,600 1.7943 0.493 0.493 0.507 0.493 0.498 252,820 0.4968 -1.66%
1994-09-26 0 1.810 1.810 1.840 1.810 1.820 120,000 217,300 1.8108 0.501 0.501 0.509 0.501 0.504 433,406 0.5014 1.12%
1994-09-23 0 1.790 1.780 1.800 1.760 1.800 228,000 406,240 1.7818 0.496 0.493 0.498 0.487 0.498 823,472 0.4933 1.13%
1994-09-22 0 1.770 1.770 1.790 1.750 1.800 370,000 652,920 1.7646 0.490 0.490 0.496 0.485 0.498 1,336,336 0.4886 -1.12%
1994-09-20 0 1.790 1.790 1.810 1.790 1.860 296,800 548,140 1.8468 0.496 0.496 0.501 0.496 0.515 1,071,958 0.5113 -3.76%
1994-09-19 0 1.860 1.840 1.860 1.860 1.880 40,000 74,200 1.8550 0.515 0.509 0.515 0.515 0.521 144,469 0.5136 -1.59%
1994-09-16 0 1.890 1.890 1.920 1.890 1.900 242,000 458,380 1.8941 0.523 0.523 0.532 0.523 0.526 874,036 0.5244 0.00%
1994-09-15 0 1.890 1.890 1.900 1.880 1.900 562,000 1,063,250 1.8919 0.523 0.523 0.526 0.521 0.526 2,029,786 0.5238 0.53%
1994-09-14 0 1.880 1.870 1.900 1.880 1.900 332,000 627,750 1.8908 0.521 0.518 0.526 0.521 0.526 1,199,090 0.5235 -1.05%
1994-09-13 0 1.900 - 1.900 1.900 1.900 10,000 19,000 1.9000 0.526 - 0.526 0.526 0.526 36,117 0.5261 1.06%
1994-09-12 0 1.880 1.850 1.890 1.850 1.880 170,000 315,900 1.8582 0.521 0.512 0.523 0.512 0.521 613,992 0.5145 -0.53%
1994-09-09 0 1.890 1.890 1.900 1.890 2.100 2,002,000 3,939,700 1.9679 0.523 0.523 0.526 0.523 0.581 7,230,660 0.5449 -0.53%
1994-09-08 0 1.900 1.890 1.900 1.880 1.910 1,230,000 2,336,200 1.8993 0.526 0.523 0.526 0.521 0.529 4,442,413 0.5259 1.06%
1994-09-07 0 1.880 1.860 1.880 1.880 1.920 436,000 826,470 1.8956 0.521 0.515 0.521 0.521 0.532 1,574,709 0.5248 -3.09%
1994-09-06 0 1.940 1.920 - 1.920 1.940 120,000 232,100 1.9342 0.537 0.532 - 0.532 0.537 433,406 0.5355 1.04%
1994-09-05 0 1.920 1.900 1.930 1.920 1.930 110,000 211,300 1.9209 0.532 0.526 0.534 0.532 0.534 397,289 0.5319 1.05%
1994-09-02 0 1.900 1.900 1.920 1.890 1.920 130,000 246,820 1.8986 0.526 0.526 0.532 0.523 0.532 469,523 0.5257 0.00%
1994-09-01 0 1.900 1.880 1.910 1.870 1.900 112,000 211,740 1.8905 0.526 0.521 0.529 0.518 0.526 404,512 0.5234 1.06%
1994-08-31 0 1.880 1.860 1.900 1.880 1.940 470,000 895,720 1.9058 0.521 0.515 0.526 0.521 0.537 1,697,507 0.5277 -0.53%
1994-08-30 0 1.890 1.890 - 1.800 1.890 282,000 514,580 1.8248 0.523 0.523 - 0.498 0.523 1,018,504 0.5052 5.00%
1994-08-26 0 1.800 1.780 1.800 1.780 1.800 88,000 158,000 1.7955 0.498 0.493 0.498 0.493 0.498 317,831 0.4971 0.00%
1994-08-25 0 1.800 1.780 1.800 1.780 1.800 98,000 176,240 1.7984 0.498 0.493 0.498 0.493 0.498 353,948 0.4979 -1.10%
1994-08-24 0 1.820 1.820 1.850 1.770 1.820 210,000 375,020 1.7858 0.504 0.504 0.512 0.490 0.504 758,461 0.4944 -0.55%
1994-08-23 0 1.830 - 1.835 1.830 1.850 74,000 136,100 1.8392 0.507 - 0.508 0.507 0.512 267,267 0.5092 0.00%
1994-08-22 0 1.830 1.810 - 1.800 1.830 80,000 144,900 1.8113 0.507 0.501 - 0.498 0.507 288,937 0.5015 1.67%
1994-08-19 0 1.800 1.800 1.850 1.800 1.830 144,000 260,600 1.8097 0.498 0.498 0.512 0.498 0.507 520,087 0.5011 -1.64%
1994-08-18 0 1.830 1.830 1.855 1.830 1.850 200,000 368,820 1.8441 0.507 0.507 0.514 0.507 0.512 722,344 0.5106 -1.61%
1994-08-17 0 1.860 1.860 1.865 1.820 1.860 235,200 433,100 1.8414 0.515 0.515 0.516 0.504 0.515 849,476 0.5098 -1.06%
1994-08-16 0 1.880 1.860 1.880 1.880 1.900 70,000 132,600 1.8943 0.521 0.515 0.521 0.521 0.526 252,820 0.5245 -1.05%
1994-08-15 0 1.900 1.880 1.900 1.890 1.900 130,000 246,500 1.8962 0.526 0.521 0.526 0.523 0.526 469,523 0.5250 -0.52%
1994-08-12 0 1.910 - 1.910 1.910 1.950 66,000 126,900 1.9227 0.529 - 0.529 0.529 0.540 238,373 0.5324 -2.05%
1994-08-11 0 1.950 - 1.990 1.950 1.950 40,000 78,000 1.9500 0.540 - 0.551 0.540 0.540 144,469 0.5399 0.00%
1994-08-10 0 1.950 1.950 1.970 1.940 1.950 70,000 136,300 1.9471 0.540 0.540 0.545 0.537 0.540 252,820 0.5391 0.00%
1994-08-09 0 1.950 1.950 1.970 1.950 1.970 46,000 90,420 1.9657 0.540 0.540 0.545 0.540 0.545 166,139 0.5442 -1.52%
1994-08-08 0 1.980 1.960 2.000 1.980 2.040 280,000 565,200 2.0186 0.548 0.543 0.554 0.548 0.565 1,011,281 0.5589 -1.98%
1994-08-05 0 2.020 1.980 2.030 1.970 2.020 340,000 676,200 1.9888 0.559 0.548 0.562 0.545 0.559 1,227,984 0.5507 1.00%
1994-08-04 0 2.000 1.980 2.000 1.970 2.050 528,000 1,059,080 2.0058 0.554 0.548 0.554 0.545 0.568 1,906,987 0.5554 1.01%
1994-08-03 0 1.980 1.980 2.010 1.960 2.080 696,000 1,398,660 2.0096 0.548 0.548 0.557 0.543 0.576 2,513,756 0.5564 -3.88%
1994-08-02 0 2.060 2.060 2.080 2.040 2.150 1,058,000 2,217,860 2.0963 0.570 0.570 0.576 0.565 0.595 3,821,198 0.5804 3.00%
1994-08-01 0 2.000 1.970 1.990 1.860 2.000 1,028,000 1,984,910 1.9308 0.554 0.545 0.551 0.515 0.554 3,712,846 0.5346 9.29%
1994-07-29 0 1.830 1.790 1.830 1.810 1.840 480,000 876,800 1.8267 0.507 0.496 0.507 0.501 0.509 1,733,625 0.5058 0.55%
1994-07-28 0 1.820 1.790 1.820 1.800 1.855 282,000 510,530 1.8104 0.504 0.496 0.504 0.498 0.514 1,018,504 0.5013 -0.82%
1994-07-27 0 1.835 1.800 1.840 1.820 1.840 110,000 201,900 1.8355 0.508 0.498 0.509 0.504 0.509 397,289 0.5082 0.82%
1994-07-26 0 1.820 1.820 1.845 1.820 1.820 10,000 18,200 1.8200 0.504 0.504 0.511 0.504 0.504 36,117 0.5039 -0.55%
1994-07-25 0 1.830 - 1.850 1.830 1.870 178,000 328,900 1.8478 0.507 - 0.512 0.507 0.518 642,886 0.5116 -2.14%
1994-07-22 0 1.870 1.870 1.895 1.870 1.870 30,000 56,100 1.8700 0.518 0.518 0.525 0.518 0.518 108,352 0.5178 -1.06%
1994-07-21 0 1.890 1.890 1.910 1.890 1.900 72,000 136,280 1.8928 0.523 0.523 0.529 0.523 0.526 260,044 0.5241 0.00%
1994-07-20 0 1.890 1.860 1.910 1.840 1.910 206,000 389,250 1.8896 0.523 0.515 0.529 0.509 0.529 744,014 0.5232 2.16%
1994-07-19 0 1.850 - 1.850 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1994-07-18 0 1.850 1.850 - 1.840 1.850 116,000 214,340 1.8478 0.512 0.512 - 0.509 0.512 418,959 0.5116 0.00%
1994-07-15 0 1.850 1.840 1.860 1.780 1.870 252,000 455,660 1.8082 0.512 0.509 0.515 0.493 0.518 910,153 0.5006 4.23%
1994-07-14 0 1.775 1.775 1.780 1.770 1.800 504,000 897,360 1.7805 0.491 0.491 0.493 0.490 0.498 1,820,306 0.4930 -0.84%
1994-07-13 0 1.790 - 1.790 1.780 1.790 634,000 1,132,530 1.7863 0.496 - 0.496 0.493 0.496 2,289,829 0.4946 0.00%
1994-07-12 0 1.790 1.760 1.790 1.790 1.790 60,000 107,400 1.7900 0.496 0.487 0.496 0.496 0.496 216,703 0.4956 0.00%
1994-07-11 0 1.790 - 1.800 1.790 1.820 556,000 1,007,460 1.8120 0.496 - 0.498 0.496 0.504 2,008,115 0.5017 -1.65%
1994-07-08 0 1.820 1.800 1.830 1.790 1.860 954,000 1,729,960 1.8134 0.504 0.498 0.507 0.496 0.515 3,445,579 0.5021 -2.67%
1994-07-07 0 1.870 - 1.890 - - 0 0 - 0.518 - 0.523 - - 0 - 0.00%
1994-07-06 0 1.870 - 1.890 1.870 1.930 90,000 171,700 1.9078 0.518 - 0.523 0.518 0.534 325,055 0.5282 -3.11%
1994-07-05 0 1.930 1.920 1.935 1.930 1.950 370,000 719,410 1.9444 0.534 0.532 0.536 0.534 0.540 1,336,336 0.5383 -2.53%
1994-07-04 0 1.980 1.960 1.980 1.980 1.990 390,000 772,400 1.9805 0.548 0.543 0.548 0.548 0.551 1,408,570 0.5484 0.00%
1994-07-01 0 1.980 - 1.990 1.980 1.980 40,000 79,200 1.9800 0.548 - 0.551 0.548 0.548 144,469 0.5482 -0.50%
1994-06-30 0 1.990 1.960 1.990 1.980 1.990 104,000 206,760 1.9881 0.551 0.543 0.551 0.548 0.551 375,619 0.5505 2.58%
1994-06-29 0 1.940 1.940 1.980 1.900 1.940 98,000 188,020 1.9186 0.537 0.537 0.548 0.526 0.537 353,948 0.5312 2.11%
1994-06-28 0 1.900 1.900 1.940 1.900 1.900 130,000 247,000 1.9000 0.526 0.526 0.537 0.526 0.526 469,523 0.5261 -1.04%
1994-06-27 0 1.920 1.910 1.920 1.880 1.930 557,600 1,065,300 1.9105 0.532 0.529 0.532 0.521 0.534 2,013,894 0.5290 0.00%
1994-06-24 0 1.920 1.900 1.980 - - 0 0 - 0.532 0.526 0.548 - - 0 - 0.00%
1994-06-23 0 1.920 1.920 1.980 1.920 2.000 380,000 741,740 1.9519 0.532 0.532 0.548 0.532 0.554 1,372,453 0.5404 0.00%
1994-06-22 0 1.920 1.920 1.950 1.920 1.930 104,000 200,220 1.9252 0.532 0.532 0.540 0.532 0.534 375,619 0.5330 -0.52%
1994-06-21 0 1.930 1.910 1.970 1.930 1.970 26,000 50,420 1.9392 0.534 0.529 0.545 0.534 0.545 93,905 0.5369 -2.53%
1994-06-20 0 1.980 1.970 2.000 1.960 2.000 180,000 355,580 1.9754 0.548 0.545 0.554 0.543 0.554 650,109 0.5470 -1.00%
1994-06-17 0 2.000 1.990 2.025 1.990 2.050 78,000 156,740 2.0095 0.554 0.551 0.561 0.551 0.568 281,714 0.5564 0.00%
1994-06-16 0 2.050 2.050 2.075 2.050 2.050 156,000 319,800 2.0500 0.554 0.554 0.561 0.554 0.554 577,514 0.5538 0.00%
1994-06-15 0 2.050 2.050 2.100 2.050 2.050 30,000 61,500 2.0500 0.554 0.554 0.567 0.554 0.554 111,060 0.5538 -2.38%
1994-06-10 0 2.100 2.000 2.125 2.100 2.100 100,000 210,000 2.1000 0.567 0.540 0.574 0.567 0.567 370,201 0.5673 0.00%
1994-06-09 0 2.100 2.100 2.150 2.100 2.150 176,000 372,600 2.1170 0.567 0.567 0.581 0.567 0.581 651,554 0.5719 -2.33%
1994-06-08 0 2.150 2.125 2.150 2.125 2.150 68,000 145,600 2.1412 0.581 0.574 0.581 0.574 0.581 251,737 0.5784 0.00%
1994-06-07 0 2.150 2.150 2.225 2.150 2.200 270,000 587,550 2.1761 0.581 0.581 0.601 0.581 0.594 999,543 0.5878 0.00%
1994-06-06 0 2.150 2.100 2.175 2.100 2.175 40,000 85,750 2.1438 0.581 0.567 0.588 0.567 0.588 148,080 0.5791 -2.27%
1994-06-03 0 2.200 2.100 2.200 2.150 2.200 30,000 65,500 2.1833 0.594 0.567 0.594 0.581 0.594 111,060 0.5898 2.33%
1994-06-02 0 2.150 2.125 2.175 2.150 2.150 200,000 430,000 2.1500 0.581 0.574 0.588 0.581 0.581 740,402 0.5808 0.00%
1994-06-01 0 2.150 2.100 2.175 2.100 2.200 108,000 234,250 2.1690 0.581 0.567 0.588 0.567 0.594 399,817 0.5859 -2.27%
1994-05-31 0 2.200 2.200 2.250 2.200 2.200 6,000 13,200 2.2000 0.594 0.594 0.608 0.594 0.594 22,212 0.5943 -2.22%
1994-05-30 0 2.250 2.150 2.250 2.250 2.275 240,000 540,400 2.2517 0.608 0.581 0.608 0.608 0.615 888,483 0.6082 0.00%
1994-05-27 0 2.250 2.225 2.250 2.225 2.250 364,000 816,300 2.2426 0.608 0.601 0.608 0.601 0.608 1,347,532 0.6058 0.00%
1994-05-26 0 2.250 2.250 2.275 2.250 2.300 380,000 863,200 2.2716 0.608 0.608 0.615 0.608 0.621 1,406,764 0.6136 0.00%
1994-05-25 0 2.250 2.250 2.275 2.250 2.325 88,000 200,650 2.2801 0.608 0.608 0.615 0.608 0.628 325,777 0.6159 -1.10%
1994-05-24 0 2.275 2.250 2.300 2.250 2.300 162,000 368,650 2.2756 0.615 0.608 0.621 0.608 0.621 599,726 0.6147 -2.15%
1994-05-23 0 2.325 2.300 2.350 2.325 2.400 46,000 108,400 2.3565 0.628 0.621 0.635 0.628 0.648 170,293 0.6366 -6.06%
1994-05-20 0 2.475 2.400 2.525 2.375 2.550 2,252,000 5,546,150 2.4628 0.669 0.648 0.682 0.642 0.689 8,336,929 0.6653 1.02%
1994-05-19 1 2.450 - - - - 0 0 - 0.662 - - - - 0 - 0.00%
1994-05-18 0 2.450 2.450 2.475 2.450 2.475 1,910,000 4,692,600 2.4569 0.662 0.662 0.669 0.662 0.669 7,070,841 0.6637 4.26%
1994-05-17 0 2.350 2.350 2.400 2.300 2.300 10,000 23,000 2.3000 0.635 0.635 0.648 0.621 0.621 37,020 0.6213 -1.05%
1994-05-16 0 2.375 2.375 2.400 2.350 2.400 40,000 95,500 2.3875 0.642 0.642 0.648 0.635 0.648 148,080 0.6449 -3.06%
1994-05-13 0 2.450 2.450 2.500 2.400 2.500 276,000 688,900 2.4960 0.662 0.662 0.675 0.648 0.675 1,021,755 0.6742 0.00%
1994-05-12 0 2.450 2.400 2.550 2.350 2.450 136,000 325,200 2.3912 0.662 0.648 0.689 0.635 0.662 503,473 0.6459 1.03%
1994-05-11 0 2.425 2.400 2.425 2.275 2.425 308,000 726,750 2.3596 0.655 0.648 0.655 0.615 0.655 1,140,219 0.6374 1.04%
1994-05-10 0 2.400 2.325 2.425 2.400 2.400 100,000 240,000 2.4000 0.648 0.628 0.655 0.648 0.648 370,201 0.6483 0.00%
1994-05-09 0 2.400 2.350 2.500 2.300 2.400 80,000 188,500 2.3563 0.648 0.635 0.675 0.621 0.648 296,161 0.6365 0.00%
1994-05-06 0 2.400 2.350 2.500 2.400 2.525 396,000 989,000 2.4975 0.648 0.635 0.675 0.648 0.682 1,465,996 0.6746 -4.00%
1994-05-05 0 2.500 2.500 2.575 2.450 2.600 220,000 561,250 2.5511 0.675 0.675 0.696 0.662 0.702 814,442 0.6891 8.70%
1994-05-04 0 2.300 2.200 2.450 2.300 2.450 76,000 182,700 2.4039 0.621 0.594 0.662 0.621 0.662 281,353 0.6494 -4.17%
1994-05-03 0 2.400 2.400 2.500 2.400 2.500 120,000 299,000 2.4917 0.648 0.648 0.675 0.648 0.675 444,241 0.6731 -4.00%
1994-05-02 0 2.500 - 2.575 2.475 2.550 220,000 557,000 2.5318 0.675 - 0.696 0.669 0.689 814,442 0.6839 0.00%
1994-04-29 0 2.500 2.500 2.600 2.400 2.475 114,000 278,300 2.4412 0.675 0.675 0.702 0.648 0.669 422,029 0.6594 4.17%
1994-04-28 0 2.400 - 2.475 2.400 2.475 20,000 48,600 2.4300 0.648 - 0.669 0.648 0.669 74,040 0.6564 -2.04%
1994-04-27 0 2.450 2.450 2.475 2.450 2.450 142,000 350,400 2.4676 0.662 0.662 0.669 0.662 0.662 525,686 0.6666 -1.01%
1994-04-26 0 2.475 2.425 2.475 2.400 2.475 66,000 160,850 2.4371 0.669 0.655 0.669 0.648 0.669 244,333 0.6583 3.12%
1994-04-25 0 2.400 2.400 2.450 2.375 2.400 36,000 86,350 2.3986 0.648 0.648 0.662 0.642 0.648 133,272 0.6479 -1.03%
1994-04-22 0 2.425 2.400 2.425 2.425 2.425 30,000 72,750 2.4250 0.655 0.648 0.655 0.655 0.655 111,060 0.6550 0.00%
1994-04-21 0 2.425 2.400 2.425 2.425 2.500 160,000 391,000 2.4438 0.655 0.648 0.655 0.655 0.675 592,322 0.6601 -4.90%
1994-04-20 0 2.550 2.500 2.550 2.525 2.600 114,000 290,700 2.5500 0.689 0.675 0.689 0.682 0.702 422,029 0.6888 4.08%
1994-04-19 0 2.450 2.450 2.500 2.450 2.450 38,000 93,100 2.4500 0.662 0.662 0.675 0.662 0.662 140,676 0.6618 -4.85%
1994-04-18 0 2.575 2.400 - 2.400 2.575 58,000 144,200 2.4862 0.696 0.648 - 0.648 0.696 214,717 0.6716 6.19%
1994-04-15 0 2.425 2.425 2.500 2.350 2.500 168,000 410,600 2.4440 0.655 0.655 0.675 0.635 0.675 621,938 0.6602 2.11%
1994-04-14 0 2.375 2.300 2.500 2.375 2.450 222,000 530,150 2.3881 0.642 0.621 0.675 0.642 0.662 821,846 0.6451 -5.00%
1994-04-13 0 2.500 2.400 2.500 2.500 2.650 110,000 287,500 2.6136 0.675 0.648 0.675 0.675 0.716 407,221 0.7060 0.00%
1994-04-12 0 2.500 - 2.500 2.500 2.550 148,000 373,100 2.5209 0.675 - 0.675 0.675 0.689 547,898 0.6810 -0.99%
1994-04-11 0 2.525 2.525 2.600 2.525 2.525 48,000 121,200 2.5250 0.682 0.682 0.702 0.682 0.682 177,697 0.6821 1.00%
1994-04-08 0 2.500 2.500 2.600 2.500 2.600 150,000 383,750 2.5583 0.675 0.675 0.702 0.675 0.702 555,302 0.6911 -2.91%
1994-04-07 0 2.575 2.500 2.575 2.500 2.600 26,000 65,600 2.5231 0.696 0.675 0.696 0.675 0.702 96,252 0.6815 5.10%
1994-04-06 0 2.450 2.400 2.525 2.450 2.450 100,000 245,000 2.4500 0.662 0.648 0.682 0.662 0.662 370,201 0.6618 1.03%
1994-03-31 0 2.425 2.425 2.525 2.425 2.525 100,000 245,500 2.4550 0.655 0.655 0.682 0.655 0.682 370,201 0.6632 -9.35%
1994-03-30 0 2.675 2.600 2.675 2.700 2.750 34,000 92,500 2.7206 0.723 0.702 0.723 0.729 0.743 125,868 0.7349 -4.46%
1994-03-29 0 2.800 - 2.825 2.825 2.825 20,000 56,500 2.8250 0.756 - 0.763 0.763 0.763 74,040 0.7631 0.00%
1994-03-28 0 2.800 2.800 2.850 2.800 2.875 774,000 2,206,750 2.8511 0.756 0.756 0.770 0.756 0.777 2,865,357 0.7701 -1.75%
1994-03-25 0 2.850 2.850 2.900 2.800 2.925 670,000 1,921,800 2.8684 0.770 0.770 0.783 0.756 0.790 2,480,347 0.7748 2.70%
1994-03-24 0 2.775 2.750 - 2.500 2.800 294,000 778,150 2.6468 0.750 0.743 - 0.675 0.756 1,088,391 0.7150 14.43%
1994-03-23 0 2.425 2.400 2.500 2.375 2.500 322,000 783,350 2.4328 0.655 0.648 0.675 0.642 0.675 1,192,048 0.6571 2.11%
1994-03-22 0 2.375 2.300 2.400 2.250 2.400 458,000 1,058,450 2.3110 0.642 0.621 0.648 0.608 0.648 1,695,521 0.6243 4.40%
1994-03-21 0 2.275 2.200 2.275 2.250 2.550 484,000 1,153,850 2.3840 0.615 0.594 0.615 0.608 0.689 1,791,773 0.6440 -12.50%
1994-03-18 0 2.600 - 2.600 2.600 2.750 270,000 724,200 2.6822 0.702 - 0.702 0.702 0.743 999,543 0.7245 -5.45%
1994-03-17 0 2.750 2.650 2.750 2.750 2.750 60,000 165,000 2.7500 0.743 0.716 0.743 0.743 0.743 222,121 0.7428 -3.51%
1994-03-16 0 2.850 - 2.875 2.850 2.875 68,000 194,400 2.8588 0.770 - 0.777 0.770 0.777 251,737 0.7722 -2.56%
1994-03-15 0 2.925 2.825 2.925 2.925 2.925 30,000 87,750 2.9250 0.790 0.763 0.790 0.790 0.790 111,060 0.7901 4.46%
1994-03-14 0 2.800 2.800 2.950 2.800 2.800 20,000 56,000 2.8000 0.756 0.756 0.797 0.756 0.756 74,040 0.7563 -1.75%
1994-03-11 0 2.850 2.850 2.950 2.850 2.850 48,000 136,800 2.8500 0.770 0.770 0.797 0.770 0.770 177,697 0.7699 0.00%
1994-03-10 0 2.850 2.850 2.950 2.850 2.850 4,000 11,400 2.8500 0.770 0.770 0.797 0.770 0.770 14,808 0.7699 -3.39%
1994-03-09 0 2.950 2.950 3.000 2.950 2.950 50,000 147,500 2.9500 0.797 0.797 0.810 0.797 0.797 185,101 0.7969 0.00%
1994-03-08 0 2.950 2.900 - 2.900 2.950 66,000 194,200 2.9424 0.797 0.783 - 0.783 0.797 244,333 0.7948 3.51%
1994-03-07 0 2.850 2.750 - 2.800 2.850 10,000 28,300 2.8300 0.770 0.743 - 0.756 0.770 37,020 0.7644 3.64%
1994-03-04 0 2.750 2.725 2.850 2.700 2.775 568,000 1,561,500 2.7491 0.743 0.736 0.770 0.729 0.750 2,102,742 0.7426 -0.90%
1994-03-03 0 2.775 - 2.825 2.775 2.775 10,000 27,750 2.7750 0.750 - 0.763 0.750 0.750 37,020 0.7496 -1.77%
1994-03-02 0 2.825 2.775 2.825 2.825 2.900 342,000 982,300 2.8722 0.763 0.750 0.763 0.763 0.783 1,266,088 0.7759 -2.59%
1994-03-01 0 2.900 2.875 2.950 2.825 2.900 130,000 374,200 2.8785 0.783 0.777 0.797 0.763 0.783 481,261 0.7775 1.75%
1994-02-28 0 2.850 2.850 - 2.850 2.900 54,000 155,600 2.8815 0.770 0.770 - 0.770 0.783 199,909 0.7784 0.88%
1994-02-25 0 2.825 2.825 3.000 2.800 2.850 118,000 334,150 2.8318 0.763 0.763 0.810 0.756 0.770 436,837 0.7649 -4.24%
1994-02-24 0 2.950 2.875 2.975 2.950 2.975 20,000 59,250 2.9625 0.797 0.777 0.804 0.797 0.804 74,040 0.8002 -1.67%
1994-02-23 0 3.000 3.000 3.175 3.000 3.050 76,000 231,300 3.0434 0.810 0.810 0.858 0.810 0.824 281,353 0.8221 -2.44%
1994-02-22 0 3.075 3.075 3.150 3.075 3.200 168,000 526,950 3.1366 0.831 0.831 0.851 0.831 0.864 621,938 0.8473 -3.91%
1994-02-21 0 3.200 3.200 3.225 3.200 3.250 312,000 1,002,600 3.2135 0.864 0.864 0.871 0.864 0.878 1,155,027 0.8680 -1.54%
1994-02-18 0 3.250 3.200 3.300 3.200 3.400 218,000 707,950 3.2475 0.878 0.864 0.891 0.864 0.918 807,038 0.8772 -1.52%
1994-02-17 0 3.300 3.275 3.325 3.250 3.375 642,000 2,125,100 3.3101 0.891 0.885 0.898 0.878 0.912 2,376,691 0.8941 -0.75%
1994-02-16 0 3.325 3.300 3.350 3.300 3.675 1,930,000 6,806,750 3.5268 0.898 0.891 0.905 0.891 0.993 7,144,881 0.9527 -5.67%
1994-02-15 0 3.525 3.550 - 3.300 3.650 914,000 3,192,350 3.4927 0.952 0.959 - 0.891 0.986 3,383,638 0.9435 7.63%
1994-02-14 0 3.275 3.275 3.300 3.100 3.350 488,000 1,597,150 3.2728 0.885 0.885 0.891 0.837 0.905 1,806,581 0.8841 0.00%
1994-02-09 0 3.275 3.225 3.325 3.150 3.300 616,000 1,964,500 3.1891 0.885 0.871 0.898 0.851 0.891 2,280,439 0.8615 6.50%
1994-02-08 0 3.075 3.075 3.150 3.000 3.175 748,000 2,302,200 3.0778 0.831 0.831 0.851 0.810 0.858 2,769,104 0.8314 0.00%
1994-02-07 0 3.075 3.050 3.075 3.050 3.100 1,184,000 3,642,850 3.0767 0.831 0.824 0.831 0.824 0.837 4,383,181 0.8311 0.82%
1994-02-04 0 3.050 3.050 3.125 2.825 3.050 324,000 954,550 2.9461 0.824 0.824 0.844 0.763 0.824 1,199,452 0.7958 7.02%
1994-02-03 0 2.850 2.800 2.850 2.800 2.900 202,000 576,350 2.8532 0.770 0.756 0.770 0.756 0.783 747,806 0.7707 -0.87%
1994-02-02 0 2.875 2.800 2.975 2.875 2.925 20,000 58,000 2.9000 0.777 0.756 0.804 0.777 0.790 74,040 0.7834 -0.86%
1994-02-01 0 2.900 2.850 2.925 2.900 2.950 220,000 646,500 2.9386 0.783 0.770 0.790 0.783 0.797 814,442 0.7938 -2.52%
1994-01-31 0 2.975 2.925 2.975 2.900 2.975 60,000 174,750 2.9125 0.804 0.790 0.804 0.783 0.804 222,121 0.7867 2.59%
1994-01-28 0 2.900 2.850 2.900 2.900 2.900 10,000 29,000 2.9000 0.783 0.770 0.783 0.783 0.783 37,020 0.7834 0.00%
1994-01-27 0 2.900 2.800 2.900 2.900 2.925 110,000 319,500 2.9045 0.783 0.756 0.783 0.783 0.790 407,221 0.7846 -1.69%
1994-01-26 0 2.950 2.950 3.050 2.900 3.000 172,000 508,100 2.9541 0.797 0.797 0.824 0.783 0.810 636,746 0.7980 -4.07%
1994-01-25 0 3.075 3.075 3.125 3.025 3.200 290,000 908,350 3.1322 0.831 0.831 0.844 0.817 0.864 1,073,583 0.8461 2.50%
1994-01-24 0 3.000 2.950 3.000 2.825 3.000 186,000 541,850 2.9132 0.810 0.797 0.810 0.763 0.810 688,574 0.7869 6.19%
1994-01-21 0 2.825 2.750 2.875 2.800 2.875 300,000 850,800 2.8360 0.763 0.743 0.777 0.756 0.777 1,110,603 0.7661 -1.74%
1994-01-20 0 2.875 2.850 2.900 2.875 2.950 428,000 1,241,250 2.9001 0.777 0.770 0.783 0.777 0.797 1,584,461 0.7834 0.00%
1994-01-19 0 2.875 2.875 2.900 2.850 2.950 538,000 1,559,300 2.8983 0.777 0.777 0.783 0.770 0.797 1,991,682 0.7829 -0.86%
1994-01-18 0 2.900 2.875 2.900 2.900 3.000 646,000 1,881,750 2.9129 0.783 0.777 0.783 0.783 0.810 2,391,499 0.7868 3.57%
1994-01-17 0 2.800 2.725 2.800 2.700 2.900 494,000 1,410,950 2.8562 0.756 0.736 0.756 0.729 0.783 1,828,793 0.7715 -4.27%
1994-01-14 0 2.925 2.925 3.050 2.900 3.050 318,000 946,450 2.9763 0.790 0.790 0.824 0.783 0.824 1,177,240 0.8040 0.86%
1994-01-13 0 2.900 - 2.900 3.150 3.150 2,000 6,300 3.1500 0.783 - 0.783 0.851 0.851 7,404 0.8509 -7.94%
1994-01-12 0 3.150 - 3.150 3.150 3.200 172,000 545,300 3.1703 0.851 - 0.851 0.851 0.864 636,746 0.8564 -4.55%
1994-01-11 0 3.300 3.250 3.300 3.300 3.350 170,000 562,000 3.3059 0.891 0.878 0.891 0.891 0.905 629,342 0.8930 -1.49%
1994-01-10 0 3.350 3.300 3.350 3.250 3.400 160,000 531,850 3.3241 0.905 0.891 0.905 0.878 0.918 592,322 0.8979 3.08%
1994-01-07 0 3.250 3.250 3.300 3.250 3.300 284,000 932,950 3.2850 0.878 0.878 0.891 0.878 0.891 1,051,371 0.8874 -2.26%
1994-01-06 0 3.325 3.325 3.350 3.300 3.450 478,000 1,604,450 3.3566 0.898 0.898 0.905 0.891 0.932 1,769,561 0.9067 2.31%
1994-01-05 0 3.250 3.250 - 3.100 3.250 130,000 415,700 3.1977 0.878 0.878 - 0.837 0.878 481,261 0.8638 4.84%
1994-01-04 0 3.100 3.050 3.100 3.050 3.300 128,000 403,900 3.1555 0.837 0.824 0.837 0.824 0.891 473,857 0.8524 -6.77%
1994-01-03 0 3.325 3.300 3.325 3.300 3.400 318,000 1,056,050 3.3209 0.898 0.891 0.898 0.891 0.918 1,177,240 0.8971

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