SINO LAND COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00083  1981-04-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-23 0 11.19 11.18 11.19 11.02 11.46 13,025,181 146,677,765 11.261 11.19 11.18 11.19 11.02 11.46 13,025,181 11.261 -3.45%
2026-03-20 0 11.59 11.58 11.59 11.50 11.78 23,691,668 274,570,689 11.589 11.59 11.58 11.59 11.50 11.78 23,691,668 11.589 -0.60%
2026-03-19 0 11.66 11.66 11.67 11.55 11.74 6,483,333 75,522,520 11.649 11.66 11.66 11.67 11.55 11.74 6,483,333 11.649 -1.60%
2026-03-18 0 11.85 11.83 11.85 11.60 11.90 9,327,805 110,096,578 11.803 11.85 11.83 11.85 11.60 11.90 9,327,805 11.803 2.24%
2026-03-17 0 11.59 11.58 11.59 11.40 11.68 10,361,645 120,053,775 11.586 11.59 11.58 11.59 11.40 11.68 10,361,645 11.586 1.40%
2026-03-16 0 11.43 11.41 11.43 11.20 11.48 10,624,971 120,530,181 11.344 11.43 11.41 11.43 11.20 11.48 10,624,971 11.344 0.62%
2026-03-13 0 11.36 11.29 11.36 11.17 11.36 6,986,329 79,021,730 11.311 11.36 11.29 11.36 11.17 11.36 6,986,329 11.311 0.71%
2026-03-12 0 11.28 11.26 11.28 11.05 11.58 9,091,877 102,006,852 11.220 11.28 11.26 11.28 11.05 11.58 9,091,877 11.220 -2.34%
2026-03-11 0 11.70 11.69 11.70 11.51 11.73 8,820,553 102,891,497 11.665 11.55 11.54 11.55 11.36 11.58 8,935,106 11.515 1.12%
2026-03-10 0 11.57 11.54 11.57 11.49 11.75 10,257,807 118,915,272 11.593 11.42 11.39 11.42 11.34 11.60 10,391,025 11.444 1.49%
2026-03-09 0 11.40 11.39 11.40 11.02 11.42 11,457,602 129,008,832 11.260 11.25 11.24 11.25 10.88 11.27 11,606,402 11.115 -1.81%
2026-03-06 0 11.61 11.61 11.62 11.45 11.74 13,027,002 150,951,489 11.588 11.46 11.46 11.47 11.30 11.59 13,196,184 11.439 -0.77%
2026-03-05 0 11.70 11.69 11.70 11.60 11.92 11,932,181 139,695,861 11.707 11.55 11.54 11.55 11.45 11.77 12,087,144 11.557 0.86%
2026-03-04 0 11.60 11.59 11.60 11.46 12.12 19,731,419 229,729,118 11.643 11.45 11.44 11.45 11.31 11.96 19,987,671 11.494 -4.61%
2026-03-03 0 12.16 12.15 12.16 12.07 12.70 15,484,971 189,179,037 12.217 12.00 11.99 12.00 11.92 12.54 15,686,075 12.060 -3.03%
2026-03-02 0 12.54 12.54 12.55 11.82 12.78 16,965,731 212,185,112 12.507 12.38 12.38 12.39 11.67 12.62 17,186,065 12.346 -1.88%
2026-02-27 0 12.78 12.78 12.80 12.78 13.12 24,766,284 318,545,843 12.862 12.62 12.62 12.64 12.62 12.95 25,087,924 12.697 -0.08%
2026-02-26 0 12.79 12.79 12.80 12.71 13.22 10,698,517 138,038,415 12.903 12.63 12.63 12.64 12.55 13.05 10,837,459 12.737 -1.69%
2026-02-25 0 13.01 12.93 13.01 12.89 13.30 11,616,538 151,745,094 13.063 12.84 12.76 12.84 12.72 13.13 11,767,402 12.895 -1.89%
2026-02-24 0 13.26 13.23 13.26 12.91 13.26 14,279,544 188,178,576 13.178 13.09 13.06 13.09 12.74 13.09 14,464,993 13.009 2.63%
2026-02-23 0 12.92 12.91 12.92 12.79 12.96 6,580,731 84,775,759 12.882 12.75 12.74 12.75 12.63 12.79 6,666,195 12.717 1.25%
2026-02-20 0 12.76 12.74 12.76 12.68 13.03 14,270,232 182,792,641 12.809 12.60 12.58 12.60 12.52 12.86 14,455,560 12.645 1.35%
2026-02-16 0 12.59 12.57 12.59 12.50 12.69 1,313,539 16,525,403 12.581 12.43 12.41 12.43 12.34 12.53 1,330,598 12.420 0.00%
2026-02-13 0 12.59 12.57 12.59 12.28 12.65 6,815,937 85,543,581 12.551 12.43 12.41 12.43 12.12 12.49 6,904,456 12.390 0.40%
2026-02-12 0 12.54 12.53 12.54 12.50 12.72 7,058,194 88,672,850 12.563 12.38 12.37 12.38 12.34 12.56 7,149,859 12.402 -0.63%
2026-02-11 0 12.62 12.61 12.62 12.40 12.67 7,339,593 92,241,977 12.568 12.46 12.45 12.46 12.24 12.51 7,434,912 12.407 0.16%
2026-02-10 0 12.60 12.56 12.60 12.28 12.62 8,209,464 102,540,661 12.491 12.44 12.40 12.44 12.12 12.46 8,316,080 12.330 0.72%
2026-02-09 0 12.51 12.43 12.51 12.11 12.51 10,050,641 124,680,601 12.405 12.35 12.27 12.35 11.95 12.35 10,181,169 12.246 3.30%
2026-02-06 0 12.11 12.06 12.11 11.72 12.14 10,154,507 122,312,131 12.045 11.95 11.91 11.95 11.57 11.98 10,286,384 11.891 0.08%
2026-02-05 0 12.10 12.04 12.10 11.80 12.14 11,056,979 133,044,564 12.033 11.94 11.89 11.94 11.65 11.98 11,200,576 11.878 2.72%
2026-02-04 0 11.78 11.76 11.78 11.58 11.87 9,493,917 111,583,827 11.753 11.63 11.61 11.63 11.43 11.72 9,617,215 11.603 0.60%
2026-02-03 0 11.71 11.62 11.71 11.37 11.72 10,419,853 121,127,311 11.625 11.56 11.47 11.56 11.22 11.57 10,555,176 11.476 3.26%
2026-02-02 0 11.34 11.31 11.34 11.16 11.74 10,360,656 117,728,614 11.363 11.19 11.17 11.19 11.02 11.59 10,495,210 11.217 -3.74%
2026-01-30 0 11.78 11.77 11.78 11.62 11.80 21,256,560 249,197,340 11.723 11.63 11.62 11.63 11.47 11.65 21,532,619 11.573 0.08%
2026-01-29 0 11.77 11.76 11.77 11.44 11.80 14,190,102 165,751,408 11.681 11.62 11.61 11.62 11.29 11.65 14,374,389 11.531 1.29%
2026-01-28 0 11.62 11.60 11.62 11.53 11.74 17,723,660 205,634,066 11.602 11.47 11.45 11.47 11.38 11.59 17,953,837 11.453 0.96%
2026-01-27 0 11.51 11.50 11.51 11.47 11.75 11,518,339 132,908,842 11.539 11.36 11.35 11.36 11.32 11.60 11,667,928 11.391 -1.20%
2026-01-26 0 11.65 11.64 11.65 11.29 11.65 12,788,851 146,933,832 11.489 11.50 11.49 11.50 11.15 11.50 12,954,940 11.342 3.01%
2026-01-23 0 11.31 11.31 11.32 11.26 11.48 4,572,347 51,842,230 11.338 11.17 11.17 11.17 11.12 11.33 4,631,728 11.193 -1.48%
2026-01-22 0 11.48 11.47 11.48 11.30 11.68 12,016,510 138,148,838 11.497 11.33 11.32 11.33 11.16 11.53 12,172,569 11.349 1.15%
2026-01-21 0 11.35 11.34 11.35 11.23 11.38 4,031,787 45,597,168 11.309 11.20 11.19 11.20 11.09 11.23 4,084,148 11.164 0.53%
2026-01-20 0 11.29 11.27 11.29 11.20 11.38 3,257,463 36,783,063 11.292 11.15 11.13 11.15 11.06 11.23 3,299,768 11.147 -0.44%
2026-01-19 0 11.34 11.33 11.34 11.22 11.58 4,950,711 56,021,238 11.316 11.19 11.18 11.19 11.08 11.43 5,015,006 11.171 -2.07%
2026-01-16 0 11.58 11.54 11.58 11.40 11.60 7,255,359 83,700,499 11.536 11.43 11.39 11.43 11.25 11.45 7,349,584 11.388 0.96%
2026-01-15 0 11.47 11.45 11.47 11.20 11.52 11,540,702 131,181,297 11.367 11.32 11.30 11.32 11.06 11.37 11,690,581 11.221 2.41%
2026-01-14 0 11.20 11.16 11.20 11.06 11.28 11,604,867 129,817,456 11.186 11.06 11.02 11.06 10.92 11.14 11,755,580 11.043 -0.44%
2026-01-13 0 11.25 11.17 11.25 11.10 11.40 8,898,345 99,894,630 11.226 11.11 11.03 11.11 10.96 11.25 9,013,908 11.082 0.72%
2026-01-12 0 11.17 10.97 11.17 10.71 11.17 7,174,927 79,054,039 11.018 11.03 10.83 11.03 10.57 11.03 7,268,108 10.877 3.91%
2026-01-09 0 10.75 10.65 10.75 10.54 10.75 4,926,186 52,485,654 10.654 10.61 10.51 10.61 10.40 10.61 4,990,162 10.518 1.51%
2026-01-08 0 10.59 10.56 10.59 10.49 10.67 6,425,463 67,929,382 10.572 10.45 10.42 10.45 10.36 10.53 6,508,911 10.436 0.19%
2026-01-07 0 10.57 10.54 10.57 10.52 10.66 5,356,473 56,725,148 10.590 10.43 10.40 10.43 10.39 10.52 5,426,038 10.454 0.19%
2026-01-06 0 10.55 10.51 10.55 10.40 10.68 4,941,576 52,178,074 10.559 10.41 10.38 10.41 10.27 10.54 5,005,752 10.424 2.03%
2026-01-05 0 10.34 10.31 10.34 10.26 10.48 5,319,494 54,945,651 10.329 10.21 10.18 10.21 10.13 10.35 5,388,578 10.197 -0.58%
2026-01-02 0 10.40 10.40 10.43 10.30 10.44 3,385,446 35,143,591 10.381 10.27 10.27 10.30 10.17 10.31 3,429,413 10.248 1.76%
2025-12-31 0 10.22 10.22 10.24 10.20 10.32 2,853,298 29,232,781 10.245 10.09 10.09 10.11 10.07 10.19 2,890,354 10.114 -0.20%
2025-12-30 0 10.24 10.23 10.24 10.20 10.34 2,225,500 22,833,207 10.260 10.11 10.10 10.11 10.07 10.21 2,254,403 10.128 -0.87%
2025-12-29 0 10.33 10.31 10.33 10.22 10.47 2,366,485 24,396,195 10.309 10.20 10.18 10.20 10.09 10.34 2,397,219 10.177 -0.77%
2025-12-24 0 10.41 10.39 10.41 10.28 10.47 2,533,575 26,361,900 10.405 10.28 10.26 10.28 10.15 10.34 2,566,479 10.272 0.29%
2025-12-23 0 10.38 10.33 10.38 10.20 10.44 2,362,858 24,489,030 10.364 10.25 10.20 10.25 10.07 10.31 2,393,544 10.231 0.58%
2025-12-22 0 10.32 10.30 10.32 10.21 10.40 3,404,076 35,081,068 10.306 10.19 10.17 10.19 10.08 10.27 3,448,285 10.173 -0.19%
2025-12-19 0 10.34 10.32 10.34 10.17 10.34 13,032,125 134,418,616 10.314 10.21 10.19 10.21 10.04 10.21 13,201,373 10.182 0.49%
2025-12-18 0 10.29 10.28 10.29 10.17 10.40 3,007,222 30,864,054 10.263 10.16 10.15 10.16 10.04 10.27 3,046,277 10.132 0.00%
2025-12-17 0 10.29 10.28 10.29 10.25 10.47 4,389,958 45,209,694 10.298 10.16 10.15 10.16 10.12 10.34 4,446,970 10.166 -0.58%
2025-12-16 0 10.35 10.35 10.36 10.31 10.62 3,222,676 33,500,314 10.395 10.22 10.22 10.23 10.18 10.48 3,264,529 10.262 -1.99%
2025-12-15 0 10.56 10.55 10.56 10.56 10.78 3,665,025 39,241,016 10.707 10.42 10.41 10.42 10.42 10.64 3,712,623 10.570 -2.40%
2025-12-12 0 10.82 10.80 10.82 10.68 10.90 8,430,885 91,122,193 10.808 10.68 10.66 10.68 10.54 10.76 8,540,377 10.670 1.31%
2025-12-11 0 10.68 10.66 10.68 10.46 10.73 5,892,620 62,880,186 10.671 10.54 10.52 10.54 10.33 10.59 5,969,148 10.534 2.01%
2025-12-10 0 10.47 10.47 10.48 10.42 10.64 7,327,538 76,889,537 10.493 10.34 10.34 10.35 10.29 10.50 7,422,701 10.359 -1.23%
2025-12-09 0 10.60 10.59 10.60 10.48 10.68 5,911,347 62,766,962 10.618 10.46 10.45 10.46 10.35 10.54 5,988,118 10.482 0.28%
2025-12-08 0 10.57 10.56 10.57 10.52 10.68 2,789,503 29,540,802 10.590 10.43 10.42 10.43 10.39 10.54 2,825,730 10.454 -0.38%
2025-12-05 0 10.61 10.61 10.62 10.38 10.68 5,903,762 62,308,691 10.554 10.47 10.47 10.48 10.25 10.54 5,980,434 10.419 -0.09%
2025-12-04 0 10.62 10.59 10.62 10.52 10.64 5,603,949 59,354,051 10.591 10.48 10.45 10.48 10.39 10.50 5,676,728 10.456 0.28%
2025-12-03 0 10.59 10.57 10.59 10.54 10.67 5,049,434 53,499,974 10.595 10.45 10.43 10.45 10.40 10.53 5,115,011 10.459 -0.56%
2025-12-02 0 10.65 10.64 10.65 10.38 10.66 4,470,968 47,384,816 10.598 10.51 10.50 10.51 10.25 10.52 4,529,033 10.462 0.85%
2025-12-01 0 10.56 10.55 10.56 10.41 10.63 8,144,553 85,716,680 10.524 10.42 10.41 10.42 10.28 10.49 8,250,326 10.389 1.15%
2025-11-28 0 10.44 10.43 10.44 10.39 10.52 5,631,855 58,956,376 10.468 10.31 10.30 10.31 10.26 10.39 5,704,996 10.334 -0.38%
2025-11-27 0 10.48 10.46 10.48 10.34 10.62 4,106,421 43,267,494 10.537 10.35 10.33 10.35 10.21 10.48 4,159,751 10.401 0.77%
2025-11-26 0 10.40 10.39 10.40 10.29 10.50 3,987,721 41,415,066 10.386 10.27 10.26 10.27 10.16 10.37 4,039,510 10.252 0.29%
2025-11-25 0 10.37 10.37 10.41 10.34 10.57 9,747,771 101,362,053 10.398 10.24 10.24 10.28 10.21 10.43 9,874,365 10.265 -0.38%
2025-11-24 0 10.41 10.40 10.41 10.17 10.50 43,477,078 452,308,658 10.403 10.28 10.27 10.28 10.04 10.37 44,041,715 10.270 2.26%
2025-11-21 0 10.18 10.17 10.18 9.960 10.23 10,283,667 104,240,293 10.136 10.05 10.04 10.05 9.832 10.10 10,417,221 10.007 1.09%
2025-11-20 0 10.07 10.06 10.07 9.980 10.44 13,075,361 132,028,429 10.097 9.941 9.931 9.941 9.852 10.31 13,245,171 9.9680 -3.08%
2025-11-19 0 10.39 10.38 10.39 10.34 10.57 7,764,430 80,634,711 10.385 10.26 10.25 10.26 10.21 10.43 7,865,267 10.252 0.10%
2025-11-18 0 10.38 10.37 10.38 10.36 10.61 7,458,116 77,736,775 10.423 10.25 10.24 10.25 10.23 10.47 7,554,975 10.289 -2.81%
2025-11-17 0 10.68 10.65 10.68 10.60 10.74 8,309,210 88,702,383 10.675 10.54 10.51 10.54 10.46 10.60 8,417,122 10.538 0.66%
2025-11-14 0 10.61 10.60 10.61 10.59 10.78 8,304,522 88,582,169 10.667 10.47 10.46 10.47 10.45 10.64 8,412,373 10.530 -1.30%
2025-11-13 0 10.75 10.74 10.75 10.56 10.80 8,406,128 90,113,860 10.720 10.61 10.60 10.61 10.42 10.66 8,515,298 10.583 0.84%
2025-11-12 0 10.66 10.64 10.66 10.23 10.67 12,031,178 126,741,612 10.534 10.52 10.50 10.52 10.10 10.53 12,187,427 10.399 3.80%
2025-11-11 0 10.27 10.24 10.27 10.17 10.29 4,758,267 48,688,051 10.232 10.14 10.11 10.14 10.04 10.16 4,820,063 10.101 0.98%
2025-11-10 0 10.17 10.16 10.17 10.03 10.20 5,298,783 53,779,290 10.149 10.04 10.03 10.04 9.901 10.07 5,367,598 10.019 0.79%
2025-11-07 0 10.09 10.06 10.09 9.990 10.17 5,809,316 58,598,077 10.087 9.961 9.931 9.961 9.862 10.04 5,884,762 9.9576 0.10%
2025-11-06 0 10.08 10.06 10.08 9.960 10.11 4,421,334 44,473,069 10.059 9.951 9.931 9.951 9.832 9.980 4,478,754 9.9298 0.70%
2025-11-05 0 10.01 9.960 10.01 9.860 10.01 4,187,475 41,768,811 9.9747 9.882 9.832 9.882 9.734 9.882 4,241,858 9.8468 -0.50%
2025-11-04 0 10.06 9.970 10.06 9.800 10.06 7,933,801 79,164,555 9.9781 9.931 9.842 9.931 9.674 9.931 8,036,837 9.8502 2.44%
2025-11-03 0 9.820 9.790 9.820 9.580 9.820 4,962,870 48,344,667 9.7413 9.694 9.664 9.694 9.457 9.694 5,027,323 9.6164 1.76%
2025-10-31 0 9.650 9.640 9.650 9.580 9.700 6,609,366 63,853,613 9.6611 9.526 9.516 9.526 9.457 9.576 6,695,202 9.5372 -0.52%
2025-10-30 0 9.700 9.690 9.700 9.660 10.00 8,168,945 79,486,372 9.7303 9.576 9.566 9.576 9.536 9.872 8,275,035 9.6056 -2.02%
2025-10-28 0 9.900 9.890 9.900 9.790 9.920 4,983,560 49,237,647 9.8800 9.773 9.763 9.773 9.664 9.793 5,048,282 9.7533 0.41%
2025-10-27 0 9.860 9.850 9.860 9.740 9.860 4,897,169 48,131,740 9.8285 9.734 9.724 9.734 9.615 9.734 4,960,769 9.7025 1.23%
2025-10-24 0 9.740 9.740 9.750 9.660 9.880 5,799,149 56,424,506 9.7298 9.615 9.615 9.625 9.536 9.753 5,874,463 9.6050 -0.41%
2025-10-23 0 10.21 10.20 10.21 10.09 10.24 5,657,641 57,609,207 10.183 9.655 9.645 9.655 9.541 9.683 5,983,098 9.6287 -0.20%
2025-10-22 0 10.23 10.23 10.24 10.18 10.26 6,301,755 64,438,415 10.225 9.674 9.674 9.683 9.626 9.702 6,664,265 9.6692 0.10%
2025-10-21 0 10.22 10.21 10.22 10.20 10.37 4,877,938 50,022,753 10.255 9.664 9.655 9.664 9.645 9.806 5,158,543 9.6971 -0.10%
2025-10-20 0 10.23 10.22 10.23 10.13 10.25 4,517,064 46,061,728 10.197 9.674 9.664 9.674 9.579 9.692 4,776,909 9.6426 0.79%
2025-10-17 0 10.15 10.14 10.15 10.06 10.21 4,233,803 42,940,222 10.142 9.598 9.588 9.598 9.513 9.655 4,477,354 9.5905 -0.59%
2025-10-16 0 10.21 10.18 10.21 10.06 10.27 3,624,577 36,875,285 10.174 9.655 9.626 9.655 9.513 9.711 3,833,082 9.6203 0.10%
2025-10-15 0 10.20 10.19 10.20 10.08 10.23 3,709,854 37,702,234 10.163 9.645 9.636 9.645 9.532 9.674 3,923,264 9.6099 0.69%
2025-10-14 0 10.13 10.11 10.13 10.06 10.28 5,550,246 56,253,391 10.135 9.579 9.560 9.579 9.513 9.721 5,869,526 9.5840 -0.30%
2025-10-13 0 10.16 10.16 10.17 9.950 10.17 4,567,846 46,061,750 10.084 9.607 9.607 9.617 9.409 9.617 4,830,613 9.5354 0.49%
2025-10-10 0 10.11 10.10 10.11 10.07 10.20 3,736,021 37,846,895 10.130 9.560 9.551 9.560 9.522 9.645 3,950,937 9.5792 -0.79%
2025-10-09 0 10.19 10.14 10.19 9.930 10.20 6,337,500 64,325,287 10.150 9.636 9.588 9.636 9.390 9.645 6,702,067 9.5978 2.31%
2025-10-08 0 9.960 9.950 9.960 9.930 10.10 3,810,024 37,975,596 9.9673 9.418 9.409 9.418 9.390 9.551 4,029,197 9.4251 -0.20%
2025-10-06 0 9.980 9.970 9.980 9.960 10.11 1,984,919 19,811,028 9.9808 9.437 9.428 9.437 9.418 9.560 2,099,102 9.4379 -0.30%
2025-10-03 0 10.01 9.990 10.01 9.890 10.15 3,451,330 34,433,334 9.9768 9.465 9.447 9.465 9.352 9.598 3,649,869 9.4341 0.50%
2025-10-02 0 9.960 9.950 9.960 9.950 10.25 8,215,757 82,424,226 10.032 9.418 9.409 9.418 9.409 9.692 8,688,371 9.4867 1.12%
2025-09-30 0 9.850 9.850 9.870 9.840 9.960 5,003,818 49,325,580 9.8576 9.314 9.314 9.333 9.305 9.418 5,291,664 9.3214 -0.91%
2025-09-29 0 9.940 9.920 9.940 9.680 9.970 4,584,210 45,340,826 9.8907 9.399 9.380 9.399 9.153 9.428 4,847,918 9.3526 0.71%
2025-09-26 0 9.870 9.850 9.870 9.680 9.910 5,677,164 55,924,334 9.8508 9.333 9.314 9.333 9.153 9.371 6,003,745 9.3149 1.33%
2025-09-25 0 9.740 9.730 9.740 9.650 9.840 4,475,012 43,567,057 9.7356 9.210 9.201 9.210 9.125 9.305 4,732,438 9.2060 -0.71%
2025-09-24 0 9.810 9.800 9.810 9.770 9.950 7,922,066 77,707,472 9.8090 9.276 9.267 9.276 9.239 9.409 8,377,785 9.2754 -0.51%
2025-09-23 0 9.860 9.850 9.860 9.850 10.12 5,176,458 51,474,067 9.9439 9.324 9.314 9.324 9.314 9.570 5,474,235 9.4030 -2.38%
2025-09-22 0 10.10 10.06 10.10 10.01 10.22 7,765,572 78,631,393 10.126 9.551 9.513 9.551 9.465 9.664 8,212,289 9.5748 -0.98%
2025-09-19 0 10.20 10.18 10.20 10.06 10.20 24,145,930 245,919,127 10.185 9.645 9.626 9.645 9.513 9.645 25,534,932 9.6307 1.09%
2025-09-18 0 10.09 10.06 10.09 10.03 10.18 6,117,859 61,750,177 10.093 9.541 9.513 9.541 9.484 9.626 6,469,791 9.5444 0.30%
2025-09-17 0 10.06 10.05 10.06 9.960 10.10 4,907,684 49,357,577 10.057 9.513 9.503 9.513 9.418 9.551 5,190,000 9.5101 0.20%
2025-09-16 0 10.04 10.01 10.04 9.950 10.17 7,429,071 74,387,098 10.013 9.494 9.465 9.494 9.409 9.617 7,856,431 9.4683 -0.10%
2025-09-15 0 10.05 10.04 10.05 10.00 10.16 5,937,632 59,654,149 10.047 9.503 9.494 9.503 9.456 9.607 6,279,196 9.5003 -0.30%
2025-09-12 0 10.08 10.05 10.08 10.00 10.17 5,666,412 57,087,871 10.075 9.532 9.503 9.532 9.456 9.617 5,992,374 9.5268 0.30%
2025-09-11 0 10.05 10.04 10.05 9.900 10.07 7,399,620 74,148,527 10.021 9.503 9.494 9.503 9.361 9.522 7,825,285 9.4755 0.90%
2025-09-10 0 9.960 9.960 9.970 9.880 9.980 4,334,604 43,122,017 9.9483 9.418 9.418 9.428 9.343 9.437 4,583,953 9.4072 0.30%
2025-09-09 0 9.930 9.910 9.930 9.770 9.970 5,733,889 56,774,908 9.9016 9.390 9.371 9.390 9.239 9.428 6,063,733 9.3630 1.43%
2025-09-08 0 9.790 9.760 9.790 9.660 9.830 4,857,691 47,489,439 9.7761 9.257 9.229 9.257 9.135 9.295 5,137,131 9.2444 1.24%
2025-09-05 0 9.670 9.640 9.670 9.520 9.700 8,084,515 78,035,907 9.6525 9.144 9.116 9.144 9.002 9.172 8,549,579 9.1275 0.94%
2025-09-04 0 9.580 9.530 9.580 9.470 9.650 7,769,686 74,295,889 9.5623 9.059 9.012 9.059 8.955 9.125 8,216,639 9.0421 -0.10%
2025-09-03 0 9.590 9.580 9.590 9.470 9.720 10,926,509 104,403,007 9.5550 9.068 9.059 9.068 8.955 9.191 11,555,060 9.0353 -0.72%
2025-09-02 0 9.660 9.630 9.660 9.390 9.690 8,894,353 85,187,364 9.5777 9.135 9.106 9.135 8.879 9.163 9,406,003 9.0567 2.01%
2025-09-01 0 9.470 9.440 9.470 9.270 9.500 5,273,853 49,802,725 9.4433 8.955 8.927 8.955 8.766 8.983 5,577,233 8.9296 2.27%
2025-08-29 0 9.260 9.240 9.260 9.160 9.350 6,363,155 58,662,555 9.2191 8.756 8.737 8.756 8.662 8.841 6,729,197 8.7176 -0.43%
2025-08-28 0 9.300 9.270 9.300 9.130 9.350 6,479,094 60,092,006 9.2748 8.794 8.766 8.794 8.633 8.841 6,851,806 8.7702 0.43%
2025-08-27 0 9.260 9.250 9.260 9.250 9.370 7,493,442 69,713,424 9.3033 8.756 8.747 8.756 8.747 8.860 7,924,504 8.7972 -0.64%
2025-08-26 0 9.320 9.310 9.320 9.280 9.390 19,319,108 180,156,718 9.3253 8.813 8.804 8.813 8.775 8.879 20,430,445 8.8181 -0.43%
2025-08-25 0 9.360 9.360 9.370 9.340 9.510 4,659,005 43,865,916 9.4153 8.851 8.851 8.860 8.832 8.993 4,927,016 8.9031 -1.27%
2025-08-22 0 9.480 9.460 9.480 9.380 9.500 2,481,050 23,474,840 9.4617 8.964 8.945 8.964 8.870 8.983 2,623,773 8.9470 0.42%
2025-08-21 0 9.440 9.430 9.440 9.390 9.590 3,946,577 37,404,636 9.4777 8.927 8.917 8.927 8.879 9.068 4,173,605 8.9622 0.53%
2025-08-20 0 9.390 9.390 9.410 9.100 9.430 4,293,987 40,229,795 9.3689 8.879 8.879 8.898 8.605 8.917 4,541,000 8.8592 0.11%
2025-08-19 0 9.380 9.380 9.410 9.290 9.450 4,203,543 39,425,942 9.3792 8.870 8.870 8.898 8.785 8.936 4,445,353 8.8690 0.75%
2025-08-18 0 9.310 9.310 9.320 9.290 9.490 6,323,084 59,112,287 9.3486 8.804 8.804 8.813 8.785 8.974 6,686,821 8.8401 -0.96%
2025-08-15 0 9.400 9.400 9.450 9.400 9.710 11,091,285 105,377,536 9.5009 8.889 8.889 8.936 8.889 9.182 11,729,314 8.9841 -2.89%
2025-08-14 0 9.680 9.670 9.680 9.600 9.750 4,226,666 40,839,296 9.6623 9.153 9.144 9.153 9.078 9.220 4,469,806 9.1367 0.62%
2025-08-13 0 9.620 9.580 9.620 9.450 9.640 5,450,132 52,093,880 9.5583 9.097 9.059 9.097 8.936 9.116 5,763,652 9.0383 1.91%
2025-08-12 0 9.440 9.430 9.440 9.400 9.640 4,330,882 41,048,186 9.4780 8.927 8.917 8.927 8.889 9.116 4,580,017 8.9625 -1.56%
2025-08-11 0 9.590 9.570 9.590 9.490 9.650 3,911,338 37,584,714 9.6092 9.068 9.049 9.068 8.974 9.125 4,136,339 9.0865 0.74%
2025-08-08 0 9.520 9.510 9.520 9.490 9.600 7,524,381 71,815,532 9.5444 9.002 8.993 9.002 8.974 9.078 7,957,223 9.0252 -0.21%
2025-08-07 0 9.540 9.520 9.540 9.220 9.600 5,938,590 56,429,847 9.5022 9.021 9.002 9.021 8.718 9.078 6,280,209 8.9853 2.47%
2025-08-06 0 9.310 9.300 9.310 9.230 9.350 4,243,435 39,476,852 9.3030 8.804 8.794 8.804 8.728 8.841 4,487,540 8.7970 0.32%
2025-08-05 0 9.280 9.260 9.280 9.180 9.300 5,298,777 49,064,711 9.2596 8.775 8.756 8.775 8.681 8.794 5,603,591 8.7559 0.32%
2025-08-04 0 9.250 9.220 9.250 9.000 9.280 8,564,136 78,950,842 9.2188 8.747 8.718 8.747 8.510 8.775 9,056,790 8.7173 2.44%
2025-08-01 0 9.030 9.020 9.030 9.010 9.160 5,235,399 47,391,743 9.0522 8.539 8.529 8.539 8.520 8.662 5,536,567 8.5598 -0.22%
2025-07-31 0 9.050 9.020 9.050 9.010 9.180 7,653,794 69,464,011 9.0758 8.558 8.529 8.558 8.520 8.681 8,094,081 8.5821 -1.42%
2025-07-30 0 9.180 9.130 9.180 9.040 9.330 9,275,725 84,962,755 9.1597 8.681 8.633 8.681 8.548 8.822 9,809,314 8.6614 -0.76%
2025-07-29 0 9.250 9.220 9.250 8.990 9.260 6,207,215 57,005,382 9.1837 8.747 8.718 8.747 8.501 8.756 6,564,287 8.6842 1.76%
2025-07-28 0 9.090 9.070 9.090 8.920 9.130 5,098,587 46,203,649 9.0620 8.596 8.577 8.596 8.435 8.633 5,391,885 8.5691 1.68%
2025-07-25 0 8.940 8.930 8.940 8.880 8.990 6,032,022 53,939,486 8.9422 8.454 8.444 8.454 8.397 8.501 6,379,016 8.4558 0.11%
2025-07-24 0 8.930 8.920 8.930 8.860 9.080 6,982,590 62,550,838 8.9581 8.444 8.435 8.444 8.378 8.586 7,384,266 8.4708 0.45%
2025-07-23 0 8.890 8.880 8.890 8.720 8.920 7,619,242 67,547,519 8.8654 8.406 8.397 8.406 8.246 8.435 8,057,541 8.3831 1.72%
2025-07-22 0 8.740 8.730 8.740 8.720 8.780 2,955,893 25,862,172 8.7494 8.265 8.255 8.265 8.246 8.302 3,125,932 8.2734 -0.11%
2025-07-21 0 8.750 8.740 8.750 8.670 8.770 3,258,303 28,455,661 8.7333 8.274 8.265 8.274 8.198 8.293 3,445,738 8.2582 0.57%
2025-07-18 0 8.700 8.700 8.720 8.660 8.780 3,208,748 27,920,656 8.7014 8.227 8.227 8.246 8.189 8.302 3,393,332 8.2281 -0.23%
2025-07-17 0 8.720 8.710 8.720 8.660 8.770 3,124,554 27,206,108 8.7072 8.246 8.236 8.246 8.189 8.293 3,304,295 8.2336 0.11%
2025-07-16 0 8.710 8.690 8.710 8.640 8.710 3,227,073 28,052,370 8.6928 8.236 8.217 8.236 8.170 8.236 3,412,711 8.2200 0.35%
2025-07-15 0 8.680 8.650 8.680 8.600 8.690 4,213,727 36,439,310 8.6478 8.208 8.179 8.208 8.132 8.217 4,456,123 8.1774 0.12%
2025-07-14 0 8.670 8.660 8.680 8.560 8.680 5,146,680 44,471,112 8.6407 8.198 8.189 8.208 8.094 8.208 5,442,744 8.1707 -0.12%
2025-07-11 0 8.680 8.650 8.680 8.600 8.690 6,125,652 53,011,465 8.6540 8.208 8.179 8.208 8.132 8.217 6,478,032 8.1833 0.70%
2025-07-10 0 8.620 8.610 8.620 8.530 8.660 6,013,607 51,731,116 8.6023 8.151 8.142 8.151 8.066 8.189 6,359,542 8.1344 -0.35%
2025-07-09 0 8.650 8.630 8.650 8.420 8.670 10,192,916 87,441,865 8.5787 8.179 8.161 8.179 7.962 8.198 10,779,267 8.1120 0.00%
2025-07-08 0 8.650 8.640 8.650 8.640 8.740 5,410,416 46,995,246 8.6861 8.179 8.170 8.179 8.170 8.265 5,721,652 8.2136 -0.69%
2025-07-07 0 8.710 8.700 8.710 8.600 8.750 6,131,100 53,348,840 8.7013 8.236 8.227 8.236 8.132 8.274 6,483,793 8.2280 -0.23%
2025-07-04 0 8.730 8.720 8.730 8.570 8.760 4,950,926 43,011,004 8.6875 8.255 8.246 8.255 8.104 8.283 5,235,729 8.2149 0.34%
2025-07-03 0 8.700 8.700 8.710 8.600 8.750 9,648,383 83,957,257 8.7017 8.227 8.227 8.236 8.132 8.274 10,203,409 8.2284 -0.11%
2025-07-02 0 8.710 8.710 8.720 8.380 8.740 10,866,271 93,789,282 8.6312 8.236 8.236 8.246 7.924 8.265 11,491,356 8.1617 4.31%
2025-06-30 0 8.350 8.340 8.350 8.300 8.460 12,842,560 107,484,068 8.3694 7.896 7.886 7.896 7.849 8.000 13,581,332 7.9141 -1.30%
2025-06-27 0 8.460 8.440 8.460 8.410 8.490 6,199,685 52,351,934 8.4443 8.000 7.981 8.000 7.953 8.028 6,556,324 7.9850 -0.35%
2025-06-26 0 8.490 8.470 8.490 8.400 8.500 9,465,026 80,164,490 8.4695 8.028 8.009 8.028 7.943 8.038 10,009,504 8.0088 0.24%
2025-06-25 0 8.470 8.470 8.480 8.280 8.480 18,213,614 153,056,614 8.4034 8.009 8.009 8.019 7.830 8.019 19,261,358 7.9463 2.42%
2025-06-24 0 8.270 8.260 8.270 8.240 8.380 6,071,260 50,244,127 8.2757 7.820 7.811 7.820 7.792 7.924 6,420,511 7.8256 -0.12%
2025-06-23 0 8.280 8.270 8.280 8.100 8.290 5,870,598 48,360,022 8.2377 7.830 7.820 7.830 7.659 7.839 6,208,306 7.7896 1.47%
2025-06-20 0 8.160 8.150 8.160 8.050 8.200 9,449,436 76,929,055 8.1411 7.716 7.707 7.716 7.612 7.754 9,993,018 7.6983 -0.24%
2025-06-19 0 8.180 8.150 8.180 8.100 8.220 4,032,989 32,935,832 8.1666 7.735 7.707 7.735 7.659 7.773 4,264,988 7.7224 -0.49%
2025-06-18 0 8.220 8.220 8.230 8.160 8.250 3,586,012 29,465,701 8.2168 7.773 7.773 7.782 7.716 7.801 3,792,298 7.7699 -0.48%
2025-06-17 0 8.260 8.250 8.260 8.220 8.340 4,459,453 36,866,485 8.2670 7.811 7.801 7.811 7.773 7.886 4,715,984 7.8173 -0.60%
2025-06-16 0 8.310 8.310 8.320 8.220 8.390 10,551,187 87,854,416 8.3265 7.858 7.858 7.867 7.773 7.934 11,158,147 7.8736 0.12%
2025-06-13 0 8.300 8.290 8.300 8.200 8.360 5,996,884 49,729,428 8.2925 7.849 7.839 7.849 7.754 7.905 6,341,857 7.8415 0.85%
2025-06-12 0 8.230 8.220 8.230 8.190 8.250 4,746,669 39,034,014 8.2235 7.782 7.773 7.782 7.744 7.801 5,019,723 7.7761 0.49%
2025-06-11 0 8.190 8.190 8.200 8.140 8.240 3,821,030 31,318,492 8.1963 7.744 7.744 7.754 7.697 7.792 4,040,836 7.7505 0.37%
2025-06-10 0 8.160 8.150 8.160 8.100 8.180 3,651,490 29,730,694 8.1421 7.716 7.707 7.716 7.659 7.735 3,861,543 7.6992 0.12%
2025-06-09 0 8.150 8.140 8.150 8.050 8.150 5,261,400 42,666,164 8.1093 7.707 7.697 7.707 7.612 7.707 5,564,064 7.6682 0.62%
2025-06-06 0 8.100 8.090 8.100 7.970 8.130 13,906,355 112,556,781 8.0939 7.659 7.650 7.659 7.536 7.688 14,706,322 7.6536 0.62%
2025-06-05 0 8.050 8.040 8.050 7.960 8.100 5,053,806 40,655,500 8.0445 7.612 7.603 7.612 7.527 7.659 5,344,528 7.6069 1.13%
2025-06-04 0 7.960 7.960 7.980 7.930 8.210 14,646,250 116,796,775 7.9745 7.527 7.527 7.546 7.499 7.763 15,488,780 7.5407 -1.73%
2025-06-03 0 8.100 8.100 8.110 7.970 8.150 6,121,963 49,555,648 8.0947 7.659 7.659 7.669 7.536 7.707 6,474,131 7.6544 1.63%
2025-06-02 0 7.970 7.950 7.970 7.810 7.970 18,813,809 149,006,808 7.9201 7.536 7.518 7.536 7.385 7.536 19,896,079 7.4893 0.63%
2025-05-30 0 7.920 7.910 7.920 7.840 7.930 46,607,121 368,899,905 7.9151 7.489 7.480 7.489 7.414 7.499 49,288,209 7.4845 0.76%
2025-05-29 0 7.860 7.850 7.860 7.790 7.870 8,916,935 69,757,029 7.8230 7.432 7.423 7.432 7.366 7.442 9,429,884 7.3974 -0.13%
2025-05-28 0 7.870 7.850 7.870 7.830 8.080 13,000,471 102,539,265 7.8874 7.442 7.423 7.442 7.404 7.640 13,748,327 7.4583 -1.63%
2025-05-27 0 8.000 7.990 8.000 7.990 8.050 4,740,430 37,972,478 8.0103 7.565 7.555 7.565 7.555 7.612 5,013,125 7.5746 -0.25%
2025-05-26 0 8.020 8.000 8.020 7.950 8.040 5,263,816 42,178,086 8.0128 7.584 7.565 7.584 7.518 7.603 5,566,619 7.5770 0.25%
2025-05-23 0 8.000 7.990 8.000 7.950 8.010 6,125,059 48,841,273 7.9740 7.565 7.555 7.565 7.518 7.574 6,477,405 7.5403 -0.12%
2025-05-22 0 8.010 8.010 8.020 7.960 8.160 7,295,841 58,472,290 8.0145 7.574 7.574 7.584 7.527 7.716 7,715,536 7.5785 -1.72%
2025-05-21 0 8.150 8.140 8.150 8.080 8.200 5,792,823 47,088,569 8.1288 7.707 7.697 7.707 7.640 7.754 6,126,057 7.6866 0.37%
2025-05-20 0 8.120 8.110 8.120 8.100 8.270 4,525,757 36,908,664 8.1552 7.678 7.669 7.678 7.659 7.820 4,786,103 7.7116 -0.98%
2025-05-19 0 8.200 8.180 8.200 8.050 8.250 7,266,701 59,580,943 8.1992 7.754 7.735 7.754 7.612 7.801 7,684,720 7.7532 0.99%
2025-05-16 0 8.120 8.070 8.120 8.040 8.150 8,330,253 67,369,915 8.0874 7.678 7.631 7.678 7.603 7.707 8,809,453 7.6475 0.62%
2025-05-15 0 8.070 8.070 8.080 8.000 8.120 10,405,887 83,849,575 8.0579 7.631 7.631 7.640 7.565 7.678 11,004,489 7.6196 0.12%
2025-05-14 0 8.060 8.050 8.060 7.920 8.200 17,063,881 136,610,878 8.0059 7.622 7.612 7.622 7.489 7.754 18,045,486 7.5704 -2.18%
2025-05-13 0 8.240 8.230 8.240 8.110 8.280 7,011,515 57,718,694 8.2320 7.792 7.782 7.792 7.669 7.830 7,414,854 7.7842 0.61%
2025-05-12 0 8.190 8.190 8.200 8.090 8.240 12,568,298 102,481,286 8.1540 7.744 7.744 7.754 7.650 7.792 13,291,293 7.7104 0.49%
2025-05-09 0 8.150 8.140 8.150 8.030 8.170 7,426,121 60,264,155 8.1152 7.707 7.697 7.707 7.593 7.726 7,853,311 7.6737 0.49%
2025-05-08 0 8.110 8.060 8.110 8.010 8.150 4,760,676 38,544,997 8.0965 7.669 7.622 7.669 7.574 7.707 5,034,535 7.6561 -1.34%
2025-05-07 0 8.220 8.130 8.220 8.030 8.220 10,905,577 89,123,718 8.1723 7.773 7.688 7.773 7.593 7.773 11,532,924 7.7278 2.24%
2025-05-06 0 8.040 8.030 8.040 7.950 8.110 6,573,427 52,826,372 8.0364 7.603 7.593 7.603 7.518 7.669 6,951,565 7.5992 1.26%
2025-05-02 0 7.940 7.940 7.950 7.870 7.990 9,066,450 71,939,259 7.9347 7.508 7.508 7.518 7.442 7.555 9,588,000 7.5031 -0.50%
2025-04-30 0 7.980 7.970 7.980 7.790 8.020 10,487,900 83,340,648 7.9464 7.546 7.536 7.546 7.366 7.584 11,091,220 7.5141 1.66%
2025-04-29 0 7.850 7.840 7.850 7.790 7.880 3,448,787 27,033,493 7.8386 7.423 7.414 7.423 7.366 7.451 3,647,179 7.4122 0.38%
2025-04-28 0 7.820 7.810 7.820 7.760 7.930 3,591,933 28,077,680 7.8169 7.395 7.385 7.395 7.338 7.499 3,798,560 7.3917 0.00%
2025-04-25 0 7.820 7.820 7.830 7.740 7.910 4,178,877 32,757,027 7.8387 7.395 7.395 7.404 7.319 7.480 4,419,268 7.4123 0.51%
2025-04-24 0 7.780 7.770 7.780 7.730 7.870 2,278,105 17,722,071 7.7793 7.357 7.347 7.357 7.310 7.442 2,409,154 7.3561 -0.38%
2025-04-23 0 7.810 7.810 7.840 7.790 7.880 5,957,789 46,600,612 7.8218 7.385 7.385 7.414 7.366 7.451 6,300,513 7.3963 0.13%
2025-04-22 0 7.800 7.790 7.800 7.630 7.800 4,984,728 38,694,894 7.7627 7.376 7.366 7.376 7.215 7.376 5,271,476 7.3404 2.23%
2025-04-17 0 7.630 7.620 7.630 7.590 7.680 4,932,733 37,666,821 7.6361 7.215 7.206 7.215 7.177 7.262 5,216,490 7.2207 0.00%
2025-04-16 0 7.630 7.620 7.630 7.520 7.660 5,492,779 41,783,214 7.6069 7.215 7.206 7.215 7.111 7.243 5,808,753 7.1931 0.00%
2025-04-15 0 7.630 7.600 7.630 7.550 7.630 3,580,140 27,251,946 7.6120 7.215 7.187 7.215 7.139 7.215 3,786,089 7.1979 1.19%
2025-04-14 0 7.540 7.540 7.560 7.500 7.580 7,751,507 58,225,378 7.5115 7.130 7.130 7.149 7.092 7.168 8,197,415 7.1029 0.53%
2025-04-11 0 7.500 7.490 7.500 7.410 7.520 4,615,256 34,462,501 7.4671 7.092 7.083 7.092 7.007 7.111 4,880,750 7.0609 0.27%
2025-04-10 0 7.480 7.460 7.480 7.410 7.530 7,559,928 56,536,510 7.4784 7.073 7.054 7.073 7.007 7.120 7,994,815 7.0716 0.94%
2025-04-09 0 7.410 7.400 7.410 7.310 7.460 8,796,565 65,015,698 7.3910 7.007 6.997 7.007 6.912 7.054 9,302,590 6.9890 -0.27%
2025-04-08 0 7.430 7.430 7.470 7.430 7.790 14,382,302 108,177,977 7.5216 7.026 7.026 7.064 7.026 7.366 15,209,648 7.1125 -2.88%
2025-04-07 0 7.650 7.650 7.670 7.520 7.780 22,026,766 169,131,445 7.6785 7.234 7.234 7.253 7.111 7.357 23,293,862 7.2608 -2.92%
2025-04-03 0 7.880 7.870 7.880 7.770 7.900 4,750,225 37,358,968 7.8647 7.451 7.442 7.451 7.347 7.470 5,023,483 7.4369 0.51%
2025-04-02 0 7.840 7.840 7.850 7.760 7.860 6,419,858 50,218,758 7.8224 7.414 7.414 7.423 7.338 7.432 6,789,162 7.3969 -0.25%
2025-04-01 0 7.860 7.850 7.860 7.790 7.930 5,437,817 42,795,227 7.8699 7.432 7.423 7.432 7.366 7.499 5,750,629 7.4418 0.90%
2025-03-31 0 7.790 7.790 7.800 7.730 7.860 6,859,778 53,326,650 7.7738 7.366 7.366 7.376 7.310 7.432 7,254,389 7.3510 -0.89%
2025-03-28 0 7.860 7.850 7.860 7.790 7.860 5,721,677 44,904,345 7.8481 7.432 7.423 7.432 7.366 7.432 6,050,818 7.4212 0.00%
2025-03-27 0 7.860 7.840 7.860 7.800 7.870 4,457,958 35,004,871 7.8522 7.432 7.414 7.432 7.376 7.442 4,714,403 7.4251 0.90%
2025-03-26 0 7.790 7.790 7.810 7.780 7.860 5,359,804 41,787,460 7.7965 7.366 7.366 7.385 7.357 7.432 5,668,128 7.3724 0.13%
2025-03-25 0 7.780 7.770 7.780 7.770 7.860 4,306,125 33,557,942 7.7931 7.357 7.347 7.357 7.347 7.432 4,553,836 7.3692 -0.77%
2025-03-24 0 7.840 7.820 7.840 7.820 8.000 5,753,987 45,280,302 7.8694 7.414 7.395 7.414 7.395 7.565 6,084,987 7.4413 -0.76%
2025-03-21 0 7.900 7.890 7.900 7.860 8.000 48,904,481 386,530,831 7.9038 7.470 7.461 7.470 7.432 7.565 51,717,726 7.4739 -0.63%
2025-03-20 0 7.950 7.940 7.950 7.900 8.040 5,206,021 41,449,698 7.9619 7.518 7.508 7.518 7.470 7.603 5,505,499 7.5288 -0.63%
2025-03-19 0 8.000 7.990 8.000 7.870 8.000 7,701,433 61,408,915 7.9737 7.565 7.555 7.565 7.442 7.565 8,144,460 7.5400 1.14%
2025-03-18 0 7.910 7.900 7.910 7.830 7.920 6,958,201 54,925,713 7.8937 7.480 7.470 7.480 7.404 7.489 7,358,474 7.4643 1.41%
2025-03-17 0 7.800 7.780 7.800 7.770 7.990 8,508,163 66,515,784 7.8179 7.376 7.357 7.376 7.347 7.555 8,997,598 7.3926 -1.27%
2025-03-14 0 7.900 7.890 7.900 7.850 7.940 9,351,229 73,823,934 7.8946 7.470 7.461 7.470 7.423 7.508 9,889,161 7.4651 -0.13%
2025-03-13 0 7.910 7.910 7.930 7.850 8.120 17,137,400 136,850,934 7.9855 7.480 7.480 7.499 7.423 7.678 18,123,234 7.5511 0.89%
2025-03-12 0 7.840 7.830 7.840 7.660 7.850 11,867,582 92,509,979 7.7952 7.414 7.404 7.414 7.243 7.423 12,550,268 7.3712 0.13%
2025-03-11 0 7.830 7.830 7.840 7.670 7.890 12,324,210 96,018,419 7.7910 7.404 7.404 7.414 7.253 7.461 13,033,164 7.3672 1.16%
2025-03-10 0 7.890 7.880 7.890 7.840 7.960 14,444,727 114,087,995 7.8982 7.319 7.310 7.319 7.273 7.384 15,571,704 7.3266 -0.75%
2025-03-07 0 7.950 7.930 7.950 7.900 8.000 7,505,295 59,721,409 7.9572 7.375 7.356 7.375 7.328 7.421 8,090,858 7.3813 -0.63%
2025-03-06 0 8.000 7.990 8.000 7.920 8.040 6,910,886 55,262,218 7.9964 7.421 7.412 7.421 7.347 7.458 7,450,073 7.4177 0.13%
2025-03-05 0 7.990 7.960 7.990 7.900 8.010 6,291,829 50,161,823 7.9725 7.412 7.384 7.412 7.328 7.430 6,782,717 7.3955 1.27%
2025-03-04 0 7.890 7.860 7.890 7.810 8.080 5,995,669 47,237,628 7.8786 7.319 7.291 7.319 7.245 7.495 6,463,451 7.3084 -0.75%
2025-03-03 0 7.950 7.900 7.950 7.790 8.250 11,661,208 92,958,735 7.9716 7.375 7.328 7.375 7.226 7.653 12,571,015 7.3947 2.05%
2025-02-28 0 7.790 7.770 7.790 7.770 8.020 26,755,567 208,747,313 7.8020 7.226 7.208 7.226 7.208 7.440 28,843,036 7.2374 -2.26%
2025-02-27 0 7.970 7.950 7.970 7.850 8.030 8,351,418 66,187,979 7.9254 7.393 7.375 7.393 7.282 7.449 9,002,995 7.3518 -0.13%
2025-02-26 0 7.980 7.970 7.980 7.900 8.020 6,942,580 55,305,568 7.9661 7.402 7.393 7.402 7.328 7.440 7,484,240 7.3896 0.76%
2025-02-25 0 7.920 7.910 7.920 7.720 7.940 8,196,437 64,594,225 7.8808 7.347 7.338 7.347 7.161 7.365 8,835,923 7.3104 0.38%
2025-02-24 0 7.890 7.880 7.890 7.670 7.910 8,709,052 68,344,035 7.8475 7.319 7.310 7.319 7.115 7.338 9,388,532 7.2795 1.54%
2025-02-21 0 7.770 7.720 7.770 7.640 7.770 5,016,315 38,718,046 7.7184 7.208 7.161 7.208 7.087 7.208 5,407,688 7.1598 1.83%
2025-02-20 0 7.630 7.630 7.650 7.610 7.710 3,615,892 27,654,220 7.6480 7.078 7.078 7.096 7.059 7.152 3,898,004 7.0945 -0.65%
2025-02-19 0 7.680 7.670 7.680 7.620 7.790 3,857,720 29,677,755 7.6931 7.124 7.115 7.124 7.069 7.226 4,158,699 7.1363 0.13%
2025-02-18 0 7.670 7.660 7.670 7.590 7.850 6,649,073 50,987,963 7.6684 7.115 7.106 7.115 7.041 7.282 7,167,833 7.1134 -1.54%
2025-02-17 0 7.790 7.790 7.800 7.760 7.900 8,207,706 64,075,977 7.8068 7.226 7.226 7.235 7.198 7.328 8,848,071 7.2418 0.26%
2025-02-14 0 7.770 7.760 7.770 7.700 7.830 4,028,508 31,274,450 7.7633 7.208 7.198 7.208 7.143 7.263 4,342,812 7.2014 0.26%
2025-02-13 0 7.750 7.730 7.750 7.690 7.840 8,295,717 64,427,761 7.7664 7.189 7.171 7.189 7.133 7.273 8,942,949 7.2043 0.26%
2025-02-12 0 7.730 7.730 7.740 7.510 7.760 10,870,833 83,214,828 7.6549 7.171 7.171 7.180 6.966 7.198 11,718,975 7.1009 3.48%
2025-02-11 0 7.470 7.460 7.470 7.460 7.600 3,924,051 29,375,457 7.4860 6.929 6.920 6.929 6.920 7.050 4,230,205 6.9442 -1.19%
2025-02-10 0 7.560 7.540 7.560 7.480 7.580 4,085,513 30,801,539 7.5392 7.013 6.994 7.013 6.939 7.031 4,404,265 6.9936 0.80%
2025-02-07 0 7.500 7.490 7.500 7.490 7.590 3,926,327 29,536,296 7.5226 6.957 6.948 6.957 6.948 7.041 4,232,659 6.9782 -1.45%
2025-02-06 0 7.610 7.580 7.610 7.380 7.620 6,922,990 52,320,398 7.5575 7.059 7.031 7.059 6.846 7.069 7,463,121 7.0105 2.28%
2025-02-05 0 7.440 7.430 7.440 7.400 7.520 5,102,856 37,955,443 7.4381 6.902 6.892 6.902 6.864 6.976 5,500,981 6.8998 -0.80%
2025-02-04 0 7.500 7.490 7.500 7.430 7.550 5,176,436 38,801,187 7.4957 6.957 6.948 6.957 6.892 7.004 5,580,301 6.9532 0.00%
2025-02-03 0 7.500 7.490 7.500 7.340 7.510 11,009,122 82,032,998 7.4514 6.957 6.948 6.957 6.809 6.966 11,868,053 6.9121 0.40%
2025-01-28 0 7.470 7.460 7.470 7.450 7.570 2,291,107 17,142,826 7.4823 6.929 6.920 6.929 6.911 7.022 2,469,859 6.9408 -0.40%
2025-01-27 0 7.500 7.500 7.510 7.430 7.530 4,542,192 34,024,668 7.4908 6.957 6.957 6.966 6.892 6.985 4,896,574 6.9487 0.67%
2025-01-24 0 7.450 7.450 7.480 7.450 7.600 4,964,253 37,182,239 7.4900 6.911 6.911 6.939 6.911 7.050 5,351,564 6.9479 0.00%
2025-01-23 0 7.450 7.450 7.460 7.450 7.620 7,136,062 53,399,767 7.4831 6.911 6.911 6.920 6.911 7.069 7,692,817 6.9415 -1.32%
2025-01-22 0 7.550 7.550 7.570 7.540 7.650 3,329,995 25,184,496 7.5629 7.004 7.004 7.022 6.994 7.096 3,589,801 7.0156 -0.79%
2025-01-21 0 7.610 7.610 7.620 7.560 7.680 4,100,505 31,211,232 7.6116 7.059 7.059 7.069 7.013 7.124 4,420,426 7.0607 0.53%
2025-01-20 0 7.570 7.570 7.590 7.520 7.630 5,759,739 43,677,828 7.5833 7.022 7.022 7.041 6.976 7.078 6,209,114 7.0345 0.13%
2025-01-17 0 7.560 7.550 7.560 7.500 7.600 4,269,928 32,236,779 7.5497 7.013 7.004 7.013 6.957 7.050 4,603,068 7.0033 0.80%
2025-01-16 0 7.500 7.500 7.510 7.500 7.690 6,823,139 51,413,741 7.5352 6.957 6.957 6.966 6.957 7.133 7,355,480 6.9899 -1.32%
2025-01-15 0 7.600 7.600 7.610 7.570 7.670 4,939,113 37,665,937 7.6261 7.050 7.050 7.059 7.022 7.115 5,324,462 7.0741 -0.52%
2025-01-14 0 7.640 7.620 7.640 7.550 7.670 4,999,897 38,102,699 7.6207 7.087 7.069 7.087 7.004 7.115 5,389,989 7.0692 0.66%
2025-01-13 0 7.590 7.580 7.590 7.520 7.670 3,635,050 27,562,944 7.5825 7.041 7.031 7.041 6.976 7.115 3,918,657 7.0338 -1.04%
2025-01-10 0 7.670 7.660 7.670 7.630 7.710 4,250,128 32,581,277 7.6660 7.115 7.106 7.115 7.078 7.152 4,581,723 7.1111 -0.13%
2025-01-09 0 7.680 7.680 7.690 7.660 7.760 3,664,596 28,240,363 7.7063 7.124 7.124 7.133 7.106 7.198 3,950,508 7.1485 -0.26%
2025-01-08 0 7.700 7.680 7.700 7.610 7.770 9,749,154 74,985,040 7.6914 7.143 7.124 7.143 7.059 7.208 10,509,783 7.1348 -0.90%
2025-01-07 0 7.770 7.760 7.770 7.690 7.800 5,481,754 42,490,025 7.7512 7.208 7.198 7.208 7.133 7.235 5,909,440 7.1902 -0.26%
2025-01-06 0 7.790 7.760 7.790 7.750 7.870 4,041,904 31,497,173 7.7927 7.226 7.198 7.226 7.189 7.300 4,357,253 7.2287 -1.02%
2025-01-03 0 7.870 7.850 7.870 7.760 7.880 6,129,499 48,055,970 7.8401 7.300 7.282 7.300 7.198 7.310 6,607,722 7.2727 0.90%
2025-01-02 0 7.800 7.780 7.800 7.740 7.900 3,700,934 28,801,228 7.7822 7.235 7.217 7.235 7.180 7.328 3,989,681 7.2189 -0.64%
2024-12-31 0 7.850 7.850 7.860 7.780 7.920 3,990,605 31,379,954 7.8635 7.282 7.282 7.291 7.217 7.347 4,301,952 7.2944 -0.13%
2024-12-30 0 7.860 7.860 7.870 7.740 7.880 4,174,866 32,707,237 7.8343 7.291 7.291 7.300 7.180 7.310 4,500,589 7.2673 -0.25%
2024-12-27 0 7.880 7.880 7.900 7.770 7.930 3,460,871 27,269,342 7.8793 7.310 7.310 7.328 7.208 7.356 3,730,888 7.3091 0.38%
2024-12-24 0 7.850 7.800 7.850 7.650 7.850 5,178,989 40,365,460 7.7941 7.282 7.235 7.282 7.096 7.282 5,583,054 7.2300 2.88%
2024-12-23 0 7.630 7.620 7.630 7.510 7.650 7,350,148 55,692,051 7.5770 7.078 7.069 7.078 6.966 7.096 7,923,606 7.0286 1.19%
2024-12-20 0 7.540 7.540 7.550 7.470 7.600 16,808,409 126,496,750 7.5258 6.994 6.994 7.004 6.929 7.050 18,119,801 6.9811 -0.66%
2024-12-19 0 7.590 7.580 7.590 7.470 7.670 10,369,273 78,298,140 7.5510 7.041 7.031 7.041 6.929 7.115 11,178,283 7.0045 -1.43%
2024-12-18 0 7.700 7.690 7.700 7.660 7.820 7,888,177 60,782,883 7.7056 7.143 7.133 7.143 7.106 7.254 8,503,612 7.1479 -1.03%
2024-12-17 0 7.780 7.780 7.790 7.750 7.940 8,648,864 67,378,245 7.7904 7.217 7.217 7.226 7.189 7.365 9,323,648 7.2266 -2.02%
2024-12-16 0 7.940 7.930 7.940 7.880 8.030 7,491,110 59,528,600 7.9466 7.365 7.356 7.365 7.310 7.449 8,075,566 7.3714 -0.75%
2024-12-13 0 8.000 8.000 8.010 7.900 8.020 9,250,356 73,868,641 7.9855 7.421 7.421 7.430 7.328 7.440 9,972,069 7.4076 -0.37%
2024-12-12 0 8.030 8.030 8.040 7.920 8.070 10,665,967 85,542,861 8.0202 7.449 7.449 7.458 7.347 7.486 11,498,125 7.4397 0.37%
2024-12-11 0 8.000 7.990 8.000 7.910 8.040 7,016,257 56,054,792 7.9893 7.421 7.412 7.421 7.338 7.458 7,563,665 7.4111 0.50%
2024-12-10 0 7.960 7.950 7.960 7.920 8.120 9,086,733 72,697,406 8.0004 7.384 7.375 7.384 7.347 7.532 9,795,680 7.4214 -0.50%
2024-12-09 0 8.000 7.990 8.000 7.830 8.030 6,353,907 50,565,834 7.9582 7.421 7.412 7.421 7.263 7.449 6,849,639 7.3823 0.63%
2024-12-06 0 7.950 7.940 7.950 7.940 8.030 5,472,138 43,648,266 7.9765 7.375 7.365 7.375 7.365 7.449 5,899,074 7.3992 -0.38%
2024-12-05 0 7.980 7.960 7.980 7.850 7.980 3,625,044 28,827,381 7.9523 7.402 7.384 7.402 7.282 7.402 3,907,870 7.3768 0.25%
2024-12-04 0 7.960 7.940 7.960 7.810 7.980 8,346,584 66,078,833 7.9169 7.384 7.365 7.384 7.245 7.402 8,997,784 7.3439 1.40%
2024-12-03 0 7.850 7.830 7.850 7.650 7.860 6,795,778 53,111,198 7.8153 7.282 7.263 7.282 7.096 7.291 7,325,984 7.2497 1.55%
2024-12-02 0 7.730 7.710 7.730 7.600 7.750 5,751,216 44,358,275 7.7129 7.171 7.152 7.171 7.050 7.189 6,199,926 7.1546 1.44%
2024-11-29 0 7.620 7.620 7.650 7.570 7.670 4,042,938 30,778,142 7.6128 7.069 7.069 7.096 7.022 7.115 4,358,368 7.0619 0.00%
2024-11-28 0 7.620 7.610 7.620 7.560 7.680 2,428,056 18,542,584 7.6368 7.069 7.059 7.069 7.013 7.124 2,617,493 7.0841 -0.13%
2024-11-27 0 7.630 7.620 7.630 7.500 7.660 5,087,349 38,598,472 7.5871 7.078 7.069 7.078 6.957 7.106 5,484,264 7.0380 1.60%
2024-11-26 0 7.510 7.500 7.510 7.510 7.680 9,124,451 68,925,972 7.5540 6.966 6.957 6.966 6.966 7.124 9,836,340 7.0073 -1.18%
2024-11-25 0 7.600 7.600 7.610 7.600 7.790 31,604,526 240,543,502 7.6110 7.050 7.050 7.059 7.050 7.226 34,070,310 7.0602 -1.94%
2024-11-22 0 7.750 7.740 7.750 7.720 7.920 7,706,108 60,081,820 7.7966 7.189 7.180 7.189 7.161 7.347 8,307,338 7.2324 -0.90%
2024-11-21 0 7.820 7.810 7.820 7.790 7.880 3,887,917 30,417,470 7.8236 7.254 7.245 7.254 7.226 7.310 4,191,252 7.2574 -0.13%
2024-11-20 0 7.830 7.830 7.850 7.820 7.900 9,585,785 75,218,257 7.8469 7.263 7.263 7.282 7.254 7.328 10,333,668 7.2790 0.13%
2024-11-19 0 7.820 7.820 7.830 7.780 7.910 4,397,970 34,457,624 7.8349 7.254 7.254 7.263 7.217 7.338 4,741,100 7.2679 0.26%
2024-11-18 0 7.800 7.790 7.800 7.770 8.070 6,826,681 53,443,647 7.8286 7.235 7.226 7.235 7.208 7.486 7,359,298 7.2621 0.13%
2024-11-15 0 7.790 7.790 7.800 7.740 7.920 8,604,898 67,335,576 7.8253 7.226 7.226 7.235 7.180 7.347 9,276,252 7.2589 -0.26%
2024-11-14 0 7.810 7.800 7.810 7.790 7.940 8,943,165 70,215,269 7.8513 7.245 7.235 7.245 7.226 7.365 9,640,910 7.2831 -0.89%
2024-11-13 0 7.880 7.870 7.880 7.780 7.990 7,514,546 59,088,531 7.8632 7.310 7.300 7.310 7.217 7.412 8,100,831 7.2941 -0.38%
2024-11-12 0 7.910 7.900 7.910 7.860 8.030 5,217,582 41,402,061 7.9351 7.338 7.328 7.338 7.291 7.449 5,624,658 7.3608 -1.00%
2024-11-11 0 7.990 7.980 7.990 7.780 8.010 7,174,658 56,987,520 7.9429 7.412 7.402 7.412 7.217 7.430 7,734,425 7.3680 0.76%
2024-11-08 0 7.930 7.920 7.930 7.860 8.050 5,678,232 45,014,633 7.9276 7.356 7.347 7.356 7.291 7.467 6,121,248 7.3538 -0.13%
2024-11-07 0 7.940 7.920 7.940 7.790 7.990 6,520,794 51,720,856 7.9317 7.365 7.347 7.365 7.226 7.412 7,029,546 7.3576 0.89%
2024-11-06 0 7.870 7.850 7.870 7.760 7.920 4,254,829 33,354,397 7.8392 7.300 7.282 7.300 7.198 7.347 4,586,791 7.2718 -0.63%
2024-11-05 0 7.920 7.890 7.920 7.800 7.940 5,371,668 42,466,064 7.9056 7.347 7.319 7.347 7.235 7.365 5,790,765 7.3334 1.54%
2024-11-04 0 7.800 7.800 7.810 7.760 7.860 3,601,981 28,058,059 7.7896 7.235 7.235 7.245 7.198 7.291 3,883,007 7.2259 -0.13%
2024-11-01 0 7.810 7.810 7.820 7.790 7.900 4,483,972 35,178,267 7.8453 7.245 7.245 7.254 7.226 7.328 4,833,811 7.2775 0.39%
2024-10-31 0 7.780 7.760 7.780 7.680 7.840 8,634,474 67,122,999 7.7738 7.217 7.198 7.217 7.124 7.273 9,308,135 7.2112 0.65%
2024-10-30 0 7.730 7.720 7.730 7.660 7.880 8,754,419 67,624,995 7.7247 7.171 7.161 7.171 7.106 7.310 9,437,439 7.1656 -1.53%
2024-10-29 0 7.850 7.840 7.850 7.810 8.020 6,335,730 49,733,581 7.8497 7.282 7.273 7.282 7.245 7.440 6,830,043 7.2816 -1.13%
2024-10-28 0 7.940 7.930 7.940 7.820 7.950 5,347,683 42,225,333 7.8960 7.365 7.356 7.365 7.254 7.375 5,764,909 7.3245 1.15%
2024-10-25 0 7.850 7.840 7.850 7.660 7.900 8,735,578 68,149,662 7.8014 7.282 7.273 7.282 7.106 7.328 9,417,128 7.2368 -0.25%
2024-10-24 0 8.300 8.290 8.300 8.240 8.390 9,245,991 76,615,895 8.2864 7.300 7.292 7.300 7.248 7.380 10,511,958 7.2885 -0.95%
2024-10-23 0 8.380 8.370 8.380 8.360 8.450 8,039,342 67,489,483 8.3949 7.371 7.362 7.371 7.353 7.432 9,140,094 7.3839 -0.83%
2024-10-22 0 8.450 8.440 8.450 8.430 8.520 5,716,029 48,461,615 8.4782 7.432 7.424 7.432 7.415 7.494 6,498,672 7.4572 -0.59%
2024-10-21 0 8.500 8.490 8.500 8.500 8.690 5,318,605 45,526,745 8.5599 7.476 7.468 7.476 7.476 7.643 6,046,832 7.5290 -1.51%
2024-10-18 0 8.630 8.620 8.630 8.440 8.640 5,116,568 43,793,928 8.5592 7.591 7.582 7.591 7.424 7.599 5,817,132 7.5284 1.77%
2024-10-17 0 8.480 8.460 8.480 8.430 8.780 6,760,232 57,854,987 8.5581 7.459 7.441 7.459 7.415 7.723 7,685,848 7.5275 -1.05%
2024-10-16 0 8.570 8.560 8.570 8.310 8.620 8,695,815 74,227,609 8.5360 7.538 7.529 7.538 7.309 7.582 9,886,452 7.5080 2.63%
2024-10-15 0 8.350 8.350 8.360 8.330 8.590 9,162,168 77,099,932 8.4150 7.344 7.344 7.353 7.327 7.555 10,416,658 7.4016 -2.11%
2024-10-14 0 8.530 8.520 8.540 8.410 8.640 5,575,252 47,569,358 8.5322 7.503 7.494 7.512 7.397 7.599 6,338,619 7.5047 0.83%
2024-10-10 0 8.460 8.450 8.460 8.330 8.560 7,400,178 62,534,242 8.4504 7.441 7.432 7.441 7.327 7.529 8,413,415 7.4327 1.32%
2024-10-09 0 8.350 8.350 8.360 8.200 8.670 10,429,049 87,367,463 8.3773 7.344 7.344 7.353 7.212 7.626 11,857,002 7.3684 -1.53%
2024-10-08 0 8.480 8.470 8.480 8.320 8.880 9,738,424 83,437,194 8.5678 7.459 7.450 7.459 7.318 7.811 11,071,816 7.5360 -4.40%
2024-10-07 0 8.870 8.860 8.870 8.750 8.930 6,010,254 53,127,838 8.8395 7.802 7.793 7.802 7.696 7.855 6,833,182 7.7750 -0.22%
2024-10-04 0 8.890 8.830 8.890 8.700 9.000 8,166,878 72,364,120 8.8607 7.819 7.767 7.819 7.652 7.916 9,285,093 7.7936 1.95%
2024-10-03 0 8.720 8.720 8.730 8.510 8.850 10,692,454 92,829,986 8.6818 7.670 7.670 7.679 7.485 7.784 12,156,472 7.6363 -0.23%
2024-10-02 0 8.740 8.740 8.750 8.560 8.800 17,697,828 153,830,767 8.6921 7.687 7.687 7.696 7.529 7.740 20,121,027 7.6453 2.46%
2024-09-30 0 8.530 8.520 8.530 8.500 8.780 15,878,933 136,319,212 8.5849 7.503 7.494 7.503 7.476 7.723 18,053,087 7.5510 0.71%
2024-09-27 0 8.470 8.460 8.470 8.320 8.500 12,331,587 104,161,201 8.4467 7.450 7.441 7.450 7.318 7.476 14,020,036 7.4295 1.32%
2024-09-26 0 8.360 8.360 8.380 8.060 8.360 12,927,349 106,278,322 8.2212 7.353 7.353 7.371 7.089 7.353 14,697,370 7.2311 3.21%
2024-09-25 0 8.100 8.100 8.110 8.090 8.320 10,555,160 86,160,029 8.1628 7.125 7.125 7.133 7.116 7.318 12,000,380 7.1798 0.75%
2024-09-24 0 8.040 8.030 8.040 8.000 8.130 10,654,335 85,917,184 8.0641 7.072 7.063 7.072 7.037 7.151 12,113,134 7.0929 0.50%
2024-09-23 0 8.000 8.000 8.010 7.980 8.080 6,984,564 56,092,398 8.0309 7.037 7.037 7.045 7.019 7.107 7,940,895 7.0637 -0.74%
2024-09-20 0 8.060 8.040 8.060 7.970 8.140 24,938,080 200,594,842 8.0437 7.089 7.072 7.089 7.010 7.160 28,352,619 7.0750 -0.37%
2024-09-19 0 8.090 8.080 8.090 8.000 8.170 15,807,200 127,520,329 8.0672 7.116 7.107 7.116 7.037 7.186 17,971,533 7.0957 -0.98%
2024-09-17 0 8.170 8.160 8.170 8.000 8.190 7,536,573 61,368,996 8.1428 7.186 7.177 7.186 7.037 7.204 8,568,486 7.1622 1.62%
2024-09-16 0 8.040 8.040 8.050 7.870 8.040 7,126,000 56,770,834 7.9667 7.072 7.072 7.081 6.922 7.072 8,101,697 7.0073 1.77%
2024-09-13 0 7.900 7.900 7.910 7.850 7.960 8,642,897 68,326,844 7.9055 6.949 6.949 6.957 6.905 7.001 9,826,288 6.9535 0.13%
2024-09-12 0 7.890 7.880 7.890 7.820 7.970 6,419,424 50,544,138 7.8736 6.940 6.931 6.940 6.878 7.010 7,298,376 6.9254 0.00%
2024-09-11 0 7.890 7.880 7.890 7.880 8.030 5,291,815 41,890,885 7.9162 6.940 6.931 6.940 6.931 7.063 6,016,374 6.9628 -1.99%
2024-09-10 0 8.050 8.040 8.050 8.000 8.170 11,664,694 93,898,221 8.0498 7.081 7.072 7.081 7.037 7.186 13,261,832 7.0803 -1.35%
2024-09-09 0 8.160 8.160 8.170 8.120 8.310 6,116,602 50,028,710 8.1792 7.177 7.177 7.186 7.142 7.309 6,954,091 7.1941 -0.97%
2024-09-05 0 8.240 8.200 8.240 8.140 8.280 5,005,009 41,038,066 8.1994 7.248 7.212 7.248 7.160 7.283 5,690,298 7.2119 1.85%
2024-09-04 0 8.090 8.080 8.090 8.020 8.190 5,375,604 43,423,311 8.0778 7.116 7.107 7.116 7.054 7.204 6,111,635 7.1050 -0.98%
2024-09-03 0 8.170 8.170 8.180 8.070 8.240 5,622,648 45,846,369 8.1539 7.186 7.186 7.195 7.098 7.248 6,392,505 7.1719 -0.61%
2024-09-02 0 8.220 8.190 8.220 8.140 8.400 9,494,633 78,943,003 8.3145 7.230 7.204 7.230 7.160 7.388 10,794,645 7.3132 -1.67%
2024-08-30 0 8.360 8.350 8.360 8.310 8.490 11,450,500 95,735,433 8.3608 7.353 7.344 7.353 7.309 7.468 13,018,310 7.3539 -0.12%
2024-08-29 0 8.370 8.350 8.370 8.150 8.380 3,655,051 30,352,386 8.3042 7.362 7.344 7.362 7.168 7.371 4,155,503 7.3041 2.57%
2024-08-28 0 8.160 8.160 8.170 7.980 8.350 8,711,049 70,758,903 8.1229 7.177 7.177 7.186 7.019 7.344 9,903,772 7.1446 -2.04%
2024-08-27 0 8.330 8.320 8.330 8.230 8.600 5,470,687 45,628,790 8.3406 7.327 7.318 7.327 7.239 7.564 6,219,737 7.3361 -2.69%
2024-08-26 0 8.560 8.550 8.560 8.410 8.600 2,793,480 23,895,249 8.5539 7.529 7.520 7.529 7.397 7.564 3,175,965 7.5238 0.94%
2024-08-23 0 8.480 8.470 8.480 8.410 8.560 2,843,221 24,112,372 8.4807 7.459 7.450 7.459 7.397 7.529 3,232,517 7.4593 -0.82%
2024-08-22 0 8.550 8.530 8.550 8.390 8.550 4,027,600 34,317,985 8.5207 7.520 7.503 7.520 7.380 7.520 4,579,062 7.4945 0.59%
2024-08-21 0 8.500 8.480 8.500 8.360 8.550 3,361,837 28,512,086 8.4811 7.476 7.459 7.476 7.353 7.520 3,822,142 7.4597 0.71%
2024-08-20 0 8.440 8.440 8.460 8.420 8.550 3,156,133 26,693,372 8.4576 7.424 7.424 7.441 7.406 7.520 3,588,273 7.4391 -0.71%
2024-08-19 0 8.500 8.500 8.510 8.440 8.680 2,341,852 19,981,758 8.5325 7.476 7.476 7.485 7.424 7.635 2,662,500 7.5049 0.71%
2024-08-16 0 8.440 8.420 8.440 8.290 8.450 4,094,514 34,463,281 8.4169 7.424 7.406 7.424 7.292 7.432 4,655,138 7.4033 1.44%
2024-08-15 0 8.320 8.320 8.330 8.230 8.360 2,748,316 22,873,931 8.3229 7.318 7.318 7.327 7.239 7.353 3,124,617 7.3206 0.00%
2024-08-14 0 8.320 8.310 8.320 8.170 8.340 3,161,347 26,155,561 8.2735 7.318 7.309 7.318 7.186 7.336 3,594,201 7.2772 1.34%
2024-08-13 0 8.210 8.200 8.210 8.160 8.330 3,412,734 28,067,058 8.2242 7.221 7.212 7.221 7.177 7.327 3,880,008 7.2338 -1.08%
2024-08-12 0 8.300 8.280 8.300 8.220 8.360 1,265,969 10,475,052 8.2743 7.300 7.283 7.300 7.230 7.353 1,439,306 7.2778 -0.36%
2024-08-09 0 8.330 8.320 8.330 8.140 8.390 3,072,516 25,381,323 8.2608 7.327 7.318 7.327 7.160 7.380 3,493,207 7.2659 1.83%
2024-08-08 0 8.180 8.180 8.190 7.970 8.250 3,218,074 26,184,603 8.1367 7.195 7.195 7.204 7.010 7.256 3,658,695 7.1568 0.62%
2024-08-07 0 8.130 8.110 8.130 8.050 8.170 5,129,113 41,495,787 8.0902 7.151 7.133 7.151 7.081 7.186 5,831,395 7.1159 0.87%
2024-08-06 0 8.060 8.060 8.090 7.900 8.100 3,249,229 26,081,566 8.0270 7.089 7.089 7.116 6.949 7.125 3,694,116 7.0603 0.75%
2024-08-05 0 8.000 7.990 8.000 7.930 8.130 3,343,242 26,816,355 8.0211 7.037 7.028 7.037 6.975 7.151 3,801,001 7.0551 -0.99%
2024-08-02 0 8.080 8.060 8.080 7.990 8.090 3,672,064 29,590,281 8.0582 7.107 7.089 7.107 7.028 7.116 4,174,846 7.0878 -0.25%
2024-08-01 0 8.100 8.080 8.100 7.990 8.100 4,816,148 38,853,766 8.0674 7.125 7.107 7.125 7.028 7.125 5,475,578 7.0958 0.25%
2024-07-31 0 8.080 8.080 8.090 7.980 8.100 4,809,338 38,755,568 8.0584 7.107 7.107 7.116 7.019 7.125 5,467,836 7.0879 1.25%
2024-07-30 0 7.980 7.980 7.990 7.960 8.070 2,937,957 23,495,784 7.9973 7.019 7.019 7.028 7.001 7.098 3,340,224 7.0342 -0.25%
2024-07-29 0 8.000 8.000 8.010 7.930 8.080 2,404,019 19,262,275 8.0125 7.037 7.037 7.045 6.975 7.107 2,733,179 7.0476 0.76%
2024-07-26 0 7.940 7.930 7.940 7.850 7.980 2,251,778 17,860,020 7.9315 6.984 6.975 6.984 6.905 7.019 2,560,093 6.9763 0.38%
2024-07-25 0 7.910 7.910 7.940 7.910 8.100 4,381,896 34,788,131 7.9391 6.957 6.957 6.984 6.957 7.125 4,981,868 6.9829 -1.37%
2024-07-24 0 8.020 8.010 8.020 8.000 8.120 903,539 7,252,712 8.0270 7.054 7.045 7.054 7.037 7.142 1,027,252 7.0603 -0.62%
2024-07-23 0 8.070 8.060 8.070 8.020 8.180 1,260,674 10,195,379 8.0872 7.098 7.089 7.098 7.054 7.195 1,433,286 7.1133 -0.62%
2024-07-22 0 8.120 8.110 8.120 7.980 8.130 2,702,652 21,827,816 8.0764 7.142 7.133 7.142 7.019 7.151 3,072,701 7.1038 0.00%
2024-07-19 0 8.120 8.110 8.120 8.050 8.240 4,157,967 33,818,656 8.1335 7.142 7.133 7.142 7.081 7.248 4,727,279 7.1539 -1.69%
2024-07-18 0 8.260 8.250 8.260 8.110 8.320 2,851,533 23,545,831 8.2573 7.265 7.256 7.265 7.133 7.318 3,241,967 7.2628 0.85%
2024-07-17 0 8.190 8.180 8.190 8.110 8.270 3,556,095 29,127,091 8.1908 7.204 7.195 7.204 7.133 7.274 4,042,998 7.2043 0.99%
2024-07-16 0 8.110 8.110 8.120 8.070 8.290 4,220,054 34,230,783 8.1115 7.133 7.133 7.142 7.098 7.292 4,797,867 7.1346 -1.58%
2024-07-15 0 8.240 8.230 8.240 8.130 8.380 4,867,572 40,048,370 8.2276 7.248 7.239 7.248 7.151 7.371 5,534,043 7.2367 -1.55%
2024-07-12 0 8.370 8.370 8.380 8.240 8.420 4,302,864 36,049,771 8.3781 7.362 7.362 7.371 7.248 7.406 4,892,015 7.3691 1.82%
2024-07-11 0 8.220 8.210 8.220 8.050 8.260 1,915,652 15,669,582 8.1798 7.230 7.221 7.230 7.081 7.265 2,177,944 7.1947 2.49%
2024-07-10 0 8.020 8.010 8.020 7.910 8.070 2,337,072 18,717,709 8.0090 7.054 7.045 7.054 6.957 7.098 2,657,065 7.0445 0.63%
2024-07-09 0 7.970 7.950 7.970 7.900 8.140 2,673,348 21,306,922 7.9701 7.010 6.993 7.010 6.949 7.160 3,039,385 7.0103 0.00%
2024-07-08 0 7.970 7.970 7.990 7.970 8.170 5,953,925 47,558,336 7.9877 7.010 7.010 7.028 7.010 7.186 6,769,140 7.0258 -2.21%
2024-07-05 0 8.150 8.140 8.150 8.100 8.190 2,844,610 23,175,039 8.1470 7.168 7.160 7.168 7.125 7.204 3,234,096 7.1658 -0.24%
2024-07-04 0 8.170 8.170 8.180 8.140 8.220 2,022,305 16,519,021 8.1684 7.186 7.186 7.195 7.160 7.230 2,299,200 7.1847 -0.49%
2024-07-03 0 8.210 8.180 8.210 8.100 8.240 4,338,043 35,524,470 8.1891 7.221 7.195 7.221 7.125 7.248 4,932,011 7.2028 1.36%
2024-07-02 0 8.100 8.100 8.110 8.100 8.300 4,626,631 37,643,213 8.1362 7.125 7.125 7.133 7.125 7.300 5,260,112 7.1564 0.62%
2024-06-28 0 8.050 8.040 8.050 7.990 8.170 7,541,837 60,918,727 8.0774 7.081 7.072 7.081 7.028 7.186 8,574,470 7.1047 -0.12%
2024-06-27 0 8.060 8.050 8.060 7.970 8.080 6,965,002 55,945,782 8.0324 7.089 7.081 7.089 7.010 7.107 7,918,655 7.0651 0.25%
2024-06-26 0 8.040 8.040 8.050 8.000 8.080 4,372,356 35,157,117 8.0408 7.072 7.072 7.081 7.037 7.107 4,971,022 7.0724 -0.62%
2024-06-25 0 8.090 8.080 8.090 8.050 8.150 2,986,056 24,159,560 8.0908 7.116 7.107 7.116 7.081 7.168 3,394,909 7.1164 0.50%
2024-06-24 0 8.050 8.040 8.050 7.960 8.110 4,873,617 39,290,039 8.0618 7.081 7.072 7.081 7.001 7.133 5,540,916 7.0909 -0.62%
2024-06-21 0 8.100 8.090 8.100 8.060 8.180 10,371,913 84,028,920 8.1016 7.125 7.116 7.125 7.089 7.195 11,792,042 7.1259 -0.98%
2024-06-20 0 8.180 8.180 8.190 8.150 8.270 4,669,364 38,358,588 8.2149 7.195 7.195 7.204 7.168 7.274 5,308,697 7.2256 -0.73%
2024-06-19 0 8.240 8.240 8.250 8.110 8.300 2,603,984 21,415,973 8.2243 7.248 7.248 7.256 7.133 7.300 2,960,523 7.2338 1.35%
2024-06-18 0 8.130 8.130 8.140 8.060 8.310 3,962,642 32,197,964 8.1254 7.151 7.151 7.160 7.089 7.309 4,505,210 7.1468 -1.09%
2024-06-17 0 8.220 8.200 8.220 8.150 8.270 3,236,706 26,621,602 8.2249 7.230 7.212 7.230 7.168 7.274 3,679,878 7.2344 0.00%
2024-06-14 0 8.220 8.210 8.220 8.170 8.340 2,413,917 19,901,675 8.2446 7.230 7.221 7.230 7.186 7.336 2,744,432 7.2517 -0.24%
2024-06-13 0 8.240 8.230 8.240 8.100 8.300 4,198,818 34,428,756 8.1996 7.248 7.239 7.248 7.125 7.300 4,773,723 7.2121 0.86%
2024-06-12 0 8.170 8.170 8.180 8.110 8.250 3,161,699 25,872,092 8.1830 7.186 7.186 7.195 7.133 7.256 3,594,601 7.1975 0.37%
2024-06-11 0 8.140 8.140 8.160 8.110 8.500 4,839,334 39,596,642 8.1823 7.160 7.160 7.177 7.133 7.476 5,501,939 7.1969 -4.01%
2024-06-07 0 8.480 8.470 8.480 8.330 8.510 4,841,977 40,921,318 8.4514 7.459 7.450 7.459 7.327 7.485 5,504,944 7.4336 1.31%
2024-06-06 0 8.370 8.370 8.380 8.300 8.510 3,875,913 32,427,536 8.3664 7.362 7.362 7.371 7.300 7.485 4,406,606 7.3588 -0.71%
2024-06-05 0 8.430 8.420 8.430 8.410 8.590 2,550,697 21,644,334 8.4857 7.415 7.406 7.415 7.397 7.555 2,899,940 7.4637 -0.71%
2024-06-04 0 8.490 8.480 8.490 8.420 8.630 4,235,791 35,924,483 8.4812 7.468 7.459 7.468 7.406 7.591 4,815,758 7.4598 -0.93%
2024-06-03 0 8.570 8.550 8.570 8.330 8.610 12,993,130 109,339,060 8.4151 7.538 7.520 7.538 7.327 7.573 14,772,158 7.4017 3.25%
2024-05-31 0 8.300 8.300 8.320 8.290 8.570 37,102,797 308,707,300 8.3203 7.300 7.300 7.318 7.292 7.538 42,182,937 7.3183 -1.89%
2024-05-30 0 8.460 8.450 8.460 8.450 8.810 2,819,811 23,973,214 8.5017 7.441 7.432 7.441 7.432 7.749 3,205,901 7.4778 -2.87%
2024-05-29 0 8.710 8.700 8.710 8.650 8.820 4,180,611 36,431,056 8.7143 7.661 7.652 7.661 7.608 7.758 4,753,023 7.6648 -0.68%
2024-05-28 0 8.770 8.750 8.770 8.720 8.980 5,974,438 52,404,286 8.7714 7.714 7.696 7.714 7.670 7.899 6,792,462 7.7151 -1.57%
2024-05-27 0 8.910 8.900 8.910 8.710 8.910 1,835,263 16,200,532 8.8274 7.837 7.828 7.837 7.661 7.837 2,086,548 7.7643 2.06%
2024-05-24 0 8.730 8.720 8.730 8.720 8.930 4,286,463 37,628,790 8.7785 7.679 7.670 7.679 7.670 7.855 4,873,368 7.7213 -1.80%
2024-05-23 0 8.890 8.880 8.890 8.880 8.970 3,856,924 34,321,099 8.8986 7.819 7.811 7.819 7.811 7.890 4,385,017 7.8269 -0.45%
2024-05-22 0 8.930 8.930 8.940 8.900 9.060 7,344,074 65,849,687 8.9664 7.855 7.855 7.863 7.828 7.969 8,349,630 7.8865 -0.67%
2024-05-21 0 8.990 8.980 8.990 8.940 9.200 3,570,766 32,182,107 9.0127 7.907 7.899 7.907 7.863 8.092 4,059,678 7.9273 -1.86%
2024-05-20 0 9.160 9.150 9.160 9.020 9.180 3,427,926 31,322,040 9.1373 8.057 8.048 8.057 7.934 8.074 3,897,280 8.0369 0.66%
2024-05-17 0 9.100 9.060 9.100 8.870 9.100 4,287,224 38,721,732 9.0319 8.004 7.969 8.004 7.802 8.004 4,874,234 7.9442 1.34%
2024-05-16 0 8.980 8.940 8.980 8.700 9.050 15,679,383 138,913,060 8.8596 7.899 7.863 7.899 7.652 7.960 17,826,215 7.7926 2.51%
2024-05-14 0 8.760 8.750 8.760 8.570 8.760 4,102,478 35,830,842 8.7340 7.705 7.696 7.705 7.538 7.705 4,664,192 7.6821 1.04%
2024-05-13 0 8.670 8.670 8.680 8.500 8.690 3,418,552 29,561,358 8.6473 7.626 7.626 7.635 7.476 7.643 3,886,622 7.6059 1.05%
2024-05-10 0 8.580 8.560 8.580 8.450 8.670 5,897,717 50,392,055 8.5443 7.547 7.529 7.547 7.432 7.626 6,705,236 7.5153 1.78%
2024-05-09 0 8.430 8.410 8.430 8.320 8.530 3,697,047 31,018,505 8.3901 7.415 7.397 7.415 7.318 7.503 4,203,249 7.3796 -0.71%
2024-05-08 0 8.490 8.490 8.500 8.480 8.790 5,995,155 51,295,844 8.5562 7.468 7.468 7.476 7.459 7.731 6,816,016 7.5258 -1.51%
2024-05-07 0 8.620 8.600 8.620 8.490 8.770 3,747,690 32,340,945 8.6296 7.582 7.564 7.582 7.468 7.714 4,260,826 7.5903 0.23%
2024-05-06 0 8.600 8.570 8.600 8.480 8.620 3,734,219 31,977,510 8.5634 7.564 7.538 7.564 7.459 7.582 4,245,511 7.5321 0.47%
2024-05-03 0 8.560 8.540 8.560 8.470 8.680 2,869,342 24,519,548 8.5454 7.529 7.512 7.529 7.450 7.635 3,262,214 7.5162 0.12%
2024-05-02 0 8.550 8.550 8.560 8.300 8.550 6,753,455 57,333,798 8.4896 7.520 7.520 7.529 7.300 7.520 7,678,143 7.4671 1.66%
2024-04-30 0 8.410 8.330 8.410 8.110 8.410 10,473,414 87,589,801 8.3631 7.397 7.327 7.397 7.133 7.397 11,907,441 7.3559 3.83%
2024-04-29 0 8.100 8.100 8.140 8.100 8.300 5,988,844 48,848,406 8.1566 7.125 7.125 7.160 7.125 7.300 6,808,841 7.1743 -1.46%
2024-04-26 0 8.220 8.220 8.230 8.060 8.250 4,344,983 35,568,902 8.1862 7.230 7.230 7.239 7.089 7.256 4,939,901 7.2003 1.23%
2024-04-25 0 8.120 8.090 8.120 8.060 8.160 3,183,529 25,799,294 8.1040 7.142 7.116 7.142 7.089 7.177 3,619,420 7.1280 0.87%
2024-04-24 0 8.050 8.050 8.060 8.000 8.150 4,624,623 37,225,992 8.0495 7.081 7.081 7.089 7.037 7.168 5,257,830 7.0801 0.00%
2024-04-23 0 8.050 8.040 8.050 7.850 8.130 4,612,253 37,146,635 8.0539 7.081 7.072 7.081 6.905 7.151 5,243,766 7.0840 1.51%
2024-04-22 0 7.930 7.920 7.930 7.870 8.000 2,168,810 17,205,556 7.9332 6.975 6.966 6.975 6.922 7.037 2,465,765 6.9778 1.28%
2024-04-19 0 7.830 7.820 7.830 7.790 7.910 4,464,063 34,968,421 7.8333 6.887 6.878 6.887 6.852 6.957 5,075,286 6.8899 -0.63%
2024-04-18 0 7.880 7.880 7.890 7.770 7.940 3,390,013 26,721,640 7.8825 6.931 6.931 6.940 6.834 6.984 3,854,176 6.9332 0.38%
2024-04-17 0 7.850 7.840 7.850 7.690 7.880 3,590,470 28,039,254 7.8094 6.905 6.896 6.905 6.764 6.931 4,082,080 6.8689 2.08%
2024-04-16 0 7.690 7.680 7.690 7.620 7.820 4,761,125 36,615,224 7.6905 6.764 6.755 6.764 6.702 6.878 5,413,021 6.7643 -1.79%
2024-04-15 0 7.830 7.810 7.830 7.790 7.900 2,877,381 22,539,070 7.8332 6.887 6.869 6.887 6.852 6.949 3,271,354 6.8898 -1.76%
2024-04-12 0 7.970 7.960 7.970 7.900 8.080 5,653,914 45,153,556 7.9862 7.010 7.001 7.010 6.949 7.107 6,428,052 7.0245 -0.50%
2024-04-11 0 8.010 8.010 8.020 7.930 8.140 3,730,614 29,894,435 8.0133 7.045 7.045 7.054 6.975 7.160 4,241,412 7.0482 -1.11%
2024-04-10 0 8.100 8.090 8.100 8.060 8.160 2,255,976 18,282,285 8.1039 7.125 7.116 7.125 7.089 7.177 2,564,866 7.1280 0.87%
2024-04-09 0 8.030 8.010 8.030 7.970 8.090 2,065,639 16,575,995 8.0246 7.063 7.045 7.063 7.010 7.116 2,348,468 7.0582 0.50%
2024-04-08 0 7.990 7.980 7.990 7.940 8.080 2,379,564 19,019,044 7.9927 7.028 7.019 7.028 6.984 7.107 2,705,376 7.0301 -0.13%
2024-04-05 0 8.000 7.990 8.000 7.920 8.080 5,585,699 44,652,194 7.9940 7.037 7.028 7.037 6.966 7.107 6,350,497 7.0313 -0.99%
2024-04-03 0 8.080 8.080 8.090 8.030 8.240 4,055,880 32,773,533 8.0805 7.107 7.107 7.116 7.063 7.248 4,611,214 7.1074 -0.98%
2024-04-02 0 8.160 8.150 8.160 8.130 8.310 6,119,632 50,048,857 8.1784 7.177 7.168 7.177 7.151 7.309 6,957,536 7.1935 0.37%
2024-03-28 0 8.130 8.100 8.130 8.050 8.160 4,701,091 38,198,394 8.1254 7.151 7.125 7.151 7.081 7.177 5,344,768 7.1469 1.63%
2024-03-27 0 8.000 7.990 8.000 7.990 8.170 3,608,062 29,057,829 8.0536 7.037 7.028 7.037 7.028 7.186 4,102,080 7.0837 -1.48%
2024-03-26 0 8.120 8.120 8.130 8.050 8.180 3,803,484 30,848,427 8.1106 7.142 7.142 7.151 7.081 7.195 4,324,260 7.1338 -0.12%
2024-03-25 0 8.130 8.120 8.130 8.110 8.230 2,150,435 17,516,121 8.1454 7.151 7.142 7.151 7.133 7.239 2,444,874 7.1644 -1.33%
2024-03-22 0 8.240 8.220 8.240 8.140 8.340 3,001,752 24,690,507 8.2254 7.248 7.230 7.248 7.160 7.336 3,412,754 7.2348 -0.48%
2024-03-21 0 8.280 8.240 8.280 8.060 8.300 3,684,418 30,420,112 8.2564 7.283 7.248 7.283 7.089 7.300 4,188,891 7.2621 1.97%
2024-03-20 0 8.120 8.110 8.120 8.030 8.230 2,165,679 17,631,951 8.1415 7.142 7.133 7.142 7.063 7.239 2,462,205 7.1610 0.25%
2024-03-19 0 8.100 8.080 8.100 8.040 8.250 6,325,213 51,337,314 8.1163 7.125 7.107 7.125 7.072 7.256 7,191,265 7.1388 -1.22%
2024-03-18 0 8.200 8.190 8.200 8.170 8.470 13,764,281 114,135,928 8.2922 7.212 7.204 7.212 7.186 7.450 15,648,896 7.2935 -1.56%
2024-03-15 0 8.330 8.330 8.340 8.220 8.420 19,290,182 160,650,358 8.3281 7.327 7.327 7.336 7.230 7.406 21,931,407 7.3251 0.73%
2024-03-14 0 8.270 8.260 8.270 8.210 8.320 2,130,100 17,608,643 8.2666 7.274 7.265 7.274 7.221 7.318 2,421,755 7.2710 -0.48%
2024-03-13 0 8.310 8.310 8.320 8.260 8.410 4,561,924 37,953,629 8.3197 7.309 7.309 7.318 7.265 7.397 5,186,546 7.3177 -0.48%
2024-03-12 0 8.350 8.340 8.350 8.230 8.390 5,755,139 47,967,069 8.3346 7.344 7.336 7.344 7.239 7.380 6,543,137 7.3309 1.21%
2024-03-11 0 8.250 8.240 8.250 8.250 8.400 4,015,662 33,241,879 8.2781 7.256 7.248 7.256 7.256 7.388 4,565,489 7.2811 -0.60%
2024-03-08 0 8.300 8.300 8.310 8.300 8.440 3,226,313 26,929,716 8.3469 7.300 7.300 7.309 7.300 7.424 3,668,062 7.3417 -0.24%
2024-03-07 0 8.320 8.320 8.340 8.270 8.430 7,702,221 64,173,987 8.3319 7.318 7.318 7.336 7.274 7.415 8,756,814 7.3285 0.12%
2024-03-06 0 8.310 8.310 8.320 8.160 8.370 6,605,880 54,921,078 8.3140 7.309 7.309 7.318 7.177 7.362 7,510,362 7.3127 0.61%
2024-03-05 0 8.410 8.410 8.420 8.400 8.760 7,807,311 66,134,699 8.4709 7.265 7.265 7.274 7.257 7.568 9,037,485 7.3178 -4.10%
2024-03-04 0 8.770 8.730 8.770 8.650 8.850 11,800,815 103,154,769 8.7413 7.576 7.542 7.576 7.473 7.645 13,660,233 7.5515 1.74%
2024-03-01 0 8.620 8.600 8.620 8.340 8.640 15,227,947 129,610,344 8.5113 7.447 7.429 7.447 7.205 7.464 17,627,368 7.3528 2.01%
2024-02-29 0 8.450 8.440 8.450 8.450 8.620 19,874,338 168,403,605 8.4734 7.300 7.291 7.300 7.300 7.447 23,005,877 7.3200 -0.24%
2024-02-28 0 8.470 8.460 8.470 8.290 8.700 12,047,949 102,082,785 8.4730 7.317 7.308 7.317 7.162 7.516 13,946,307 7.3197 1.44%
2024-02-27 0 8.350 8.350 8.370 8.250 8.450 8,254,709 68,954,192 8.3533 7.213 7.213 7.231 7.127 7.300 9,555,378 7.2163 -0.71%
2024-02-26 0 8.410 8.400 8.410 8.400 8.530 5,061,296 42,750,178 8.4465 7.265 7.257 7.265 7.257 7.369 5,858,789 7.2968 -1.06%
2024-02-23 0 8.500 8.490 8.500 8.280 8.510 5,618,360 47,346,822 8.4272 7.343 7.334 7.343 7.153 7.352 6,503,628 7.2801 2.29%
2024-02-22 0 8.310 8.300 8.320 8.120 8.330 7,567,954 62,429,975 8.2493 7.179 7.170 7.187 7.015 7.196 8,760,413 7.1264 0.73%
2024-02-21 0 8.250 8.240 8.250 7.990 8.300 4,128,251 34,016,066 8.2398 7.127 7.118 7.127 6.902 7.170 4,778,727 7.1182 3.00%
2024-02-20 0 8.010 8.010 8.020 8.000 8.140 4,038,904 32,452,325 8.0349 6.920 6.920 6.928 6.911 7.032 4,675,302 6.9412 -0.99%
2024-02-19 0 8.090 8.080 8.090 8.060 8.170 2,567,011 20,794,659 8.1007 6.989 6.980 6.989 6.963 7.058 2,971,487 6.9981 -0.12%
2024-02-16 0 8.100 8.100 8.110 7.910 8.150 5,556,809 44,906,930 8.0814 6.997 6.997 7.006 6.833 7.041 6,432,378 6.9814 3.32%
2024-02-15 0 7.840 7.830 7.840 7.840 7.970 4,340,316 34,145,918 7.8672 6.773 6.764 6.773 6.773 6.885 5,024,206 6.7963 -1.51%
2024-02-14 0 7.960 7.950 7.960 7.740 7.980 8,005,319 63,239,120 7.8996 6.876 6.868 6.876 6.686 6.894 9,266,693 6.8243 0.89%
2024-02-09 0 7.890 7.880 7.890 7.790 7.970 2,142,700 16,893,666 7.8843 6.816 6.807 6.816 6.730 6.885 2,480,319 6.8111 -0.50%
2024-02-08 0 7.930 7.930 7.950 7.750 8.120 5,519,619 43,993,890 7.9705 6.851 6.851 6.868 6.695 7.015 6,389,328 6.8855 -1.25%
2024-02-07 0 8.030 8.020 8.030 8.010 8.130 4,333,420 34,924,300 8.0593 6.937 6.928 6.937 6.920 7.023 5,016,224 6.9623 -0.12%
2024-02-06 0 8.040 8.020 8.040 7.810 8.090 6,836,376 54,386,981 7.9555 6.946 6.928 6.946 6.747 6.989 7,913,563 6.8726 1.77%
2024-02-05 0 7.900 7.890 7.900 7.850 8.070 5,380,103 42,548,673 7.9085 6.825 6.816 6.825 6.781 6.972 6,227,829 6.8320 -2.11%
2024-02-02 0 8.070 8.070 8.080 8.030 8.220 3,422,272 27,723,771 8.1010 6.972 6.972 6.980 6.937 7.101 3,961,509 6.9983 -0.12%
2024-02-01 0 8.080 8.080 8.090 8.020 8.150 9,616,059 78,068,515 8.1186 6.980 6.980 6.989 6.928 7.041 11,131,232 7.0135 -0.98%
2024-01-31 0 8.160 8.150 8.160 8.090 8.210 10,244,105 83,631,789 8.1639 7.049 7.041 7.049 6.989 7.092 11,858,237 7.0526 -0.12%
2024-01-30 0 8.170 8.140 8.170 8.070 8.300 4,890,000 39,837,914 8.1468 7.058 7.032 7.058 6.972 7.170 5,660,502 7.0379 -1.33%
2024-01-29 0 8.280 8.250 8.280 8.120 8.300 4,662,785 38,410,066 8.2376 7.153 7.127 7.153 7.015 7.170 5,397,486 7.1163 2.22%
2024-01-26 0 8.100 8.100 8.110 8.080 8.240 2,499,002 20,379,879 8.1552 6.997 6.997 7.006 6.980 7.118 2,892,762 7.0451 -0.37%
2024-01-25 0 8.130 8.110 8.130 7.970 8.150 2,740,104 22,190,063 8.0983 7.023 7.006 7.023 6.885 7.041 3,171,854 6.9959 1.12%
2024-01-24 0 8.040 8.030 8.040 7.870 8.100 3,917,702 31,303,919 7.9904 6.946 6.937 6.946 6.799 6.997 4,535,002 6.9027 1.90%
2024-01-23 0 7.890 7.890 7.900 7.780 7.980 3,159,955 24,941,644 7.8930 6.816 6.816 6.825 6.721 6.894 3,657,859 6.8186 1.41%
2024-01-22 0 7.780 7.770 7.780 7.680 7.950 5,165,772 40,131,021 7.7686 6.721 6.712 6.721 6.635 6.868 5,979,727 6.7112 -1.02%
2024-01-19 0 7.860 7.840 7.860 7.800 7.960 3,331,454 26,190,958 7.8617 6.790 6.773 6.790 6.738 6.876 3,856,381 6.7916 1.95%
2024-01-18 0 7.710 7.710 7.740 7.600 7.780 6,224,303 48,003,648 7.7123 6.661 6.661 6.686 6.565 6.721 7,205,047 6.6625 -1.15%
2024-01-17 0 7.800 7.800 7.810 7.760 8.200 4,599,207 36,090,732 7.8472 6.738 6.738 6.747 6.704 7.084 5,323,890 6.7790 -3.94%
2024-01-16 0 8.120 8.120 8.130 8.090 8.290 4,980,269 40,688,687 8.1700 7.015 7.015 7.023 6.989 7.162 5,764,995 7.0579 -0.49%
2024-01-15 0 8.160 8.160 8.180 8.090 8.250 1,357,974 11,100,525 8.1743 7.049 7.049 7.067 6.989 7.127 1,571,946 7.0616 -0.73%
2024-01-12 0 8.220 8.220 8.250 8.210 8.340 1,755,059 14,476,959 8.2487 7.101 7.101 7.127 7.092 7.205 2,031,598 7.1259 -0.36%
2024-01-11 0 8.250 8.240 8.250 8.100 8.300 3,969,854 32,681,163 8.2323 7.127 7.118 7.127 6.997 7.170 4,595,372 7.1118 0.73%
2024-01-10 0 8.190 8.190 8.200 8.030 8.260 3,301,501 26,944,432 8.1613 7.075 7.075 7.084 6.937 7.136 3,821,708 7.0504 -0.85%
2024-01-09 0 8.260 8.260 8.270 8.210 8.400 5,221,517 43,254,744 8.2839 7.136 7.136 7.144 7.092 7.257 6,044,255 7.1563 0.00%
2024-01-08 0 8.260 8.260 8.270 8.220 8.490 2,238,586 18,561,232 8.2915 7.136 7.136 7.144 7.101 7.334 2,591,313 7.1629 -1.90%
2024-01-05 0 8.420 8.410 8.420 8.240 8.520 3,727,119 31,394,759 8.4233 7.274 7.265 7.274 7.118 7.360 4,314,390 7.2768 1.94%
2024-01-04 0 8.260 8.250 8.260 8.160 8.330 3,936,500 32,425,759 8.2372 7.136 7.127 7.136 7.049 7.196 4,556,762 7.1160 -0.24%
2024-01-03 0 8.280 8.280 8.290 8.220 8.350 2,022,117 16,736,153 8.2766 7.153 7.153 7.162 7.101 7.213 2,340,736 7.1500 -0.84%
2024-01-02 0 8.350 8.340 8.350 8.270 8.570 1,978,015 16,574,500 8.3794 7.213 7.205 7.213 7.144 7.403 2,289,685 7.2388 -1.65%
2023-12-29 0 8.490 8.480 8.490 8.400 8.510 3,451,299 29,272,938 8.4817 7.334 7.326 7.334 7.257 7.352 3,995,110 7.3272 0.00%
2023-12-28 0 8.490 8.460 8.490 8.360 8.500 3,230,979 27,314,406 8.4539 7.334 7.308 7.334 7.222 7.343 3,740,074 7.3032 1.19%
2023-12-27 0 8.390 8.390 8.400 8.220 8.450 2,401,613 20,064,654 8.3547 7.248 7.248 7.257 7.101 7.300 2,780,028 7.2174 1.82%
2023-12-22 0 8.240 8.240 8.260 8.180 8.340 4,136,246 34,130,687 8.2516 7.118 7.118 7.136 7.067 7.205 4,787,982 7.1284 0.61%
2023-12-21 0 8.190 8.190 8.220 8.130 8.230 2,968,649 24,312,468 8.1897 7.075 7.075 7.101 7.023 7.110 3,436,410 7.0750 0.37%
2023-12-20 0 8.160 8.160 8.170 8.060 8.200 5,301,845 43,198,515 8.1478 7.049 7.049 7.058 6.963 7.084 6,137,241 7.0388 1.12%
2023-12-19 0 8.070 8.050 8.070 7.990 8.160 3,120,913 25,154,979 8.0601 6.972 6.954 6.972 6.902 7.049 3,612,666 6.9630 -0.49%
2023-12-18 0 8.110 8.100 8.110 7.860 8.130 8,160,223 65,583,567 8.0370 7.006 6.997 7.006 6.790 7.023 9,446,004 6.9430 1.25%
2023-12-15 0 8.010 8.010 8.020 7.840 8.020 46,284,556 369,793,829 7.9896 6.920 6.920 6.928 6.773 6.928 53,577,472 6.9020 2.17%
2023-12-14 0 7.840 7.830 7.840 7.830 8.060 10,967,873 86,857,440 7.9193 6.773 6.764 6.773 6.764 6.963 12,696,047 6.8413 0.77%
2023-12-13 0 7.780 7.770 7.780 7.740 7.850 6,711,209 52,281,108 7.7901 6.721 6.712 6.721 6.686 6.781 7,768,674 6.7297 -0.89%
2023-12-12 0 7.850 7.840 7.850 7.830 7.920 6,649,104 52,306,446 7.8667 6.781 6.773 6.781 6.764 6.842 7,696,783 6.7959 0.13%
2023-12-11 0 7.840 7.830 7.840 7.770 8.000 7,584,000 59,482,218 7.8431 6.773 6.764 6.773 6.712 6.911 8,778,988 6.7755 -2.00%
2023-12-08 0 8.000 7.980 8.000 7.910 8.200 10,528,920 84,326,063 8.0090 6.911 6.894 6.911 6.833 7.084 12,187,930 6.9188 0.25%
2023-12-07 0 7.980 7.960 7.980 7.890 8.020 3,592,667 28,578,877 7.9548 6.894 6.876 6.894 6.816 6.928 4,158,753 6.8720 1.14%
2023-12-06 0 7.890 7.890 7.900 7.780 7.990 8,753,324 68,948,893 7.8769 6.816 6.816 6.825 6.721 6.902 10,132,558 6.8047 -0.25%
2023-12-05 0 7.910 7.890 7.910 7.840 8.020 3,875,185 30,649,791 7.9092 6.833 6.816 6.833 6.773 6.928 4,485,786 6.8326 0.00%
2023-12-04 0 7.910 7.900 7.910 7.850 8.120 5,390,180 42,969,738 7.9719 6.833 6.825 6.833 6.781 7.015 6,239,494 6.8867 -0.13%
2023-12-01 0 7.920 7.910 7.920 7.760 7.980 5,850,883 46,141,453 7.8862 6.842 6.833 6.842 6.704 6.894 6,772,789 6.8128 0.64%
2023-11-30 0 7.870 7.860 7.870 7.660 7.880 28,936,355 227,115,387 7.8488 6.799 6.790 6.799 6.617 6.807 33,495,768 6.7804 1.29%
2023-11-29 0 7.770 7.760 7.770 7.700 7.920 4,448,651 34,480,292 7.7507 6.712 6.704 6.712 6.652 6.842 5,149,611 6.6957 -1.89%
2023-11-28 0 7.920 7.890 7.920 7.830 8.030 3,815,209 30,191,000 7.9133 6.842 6.816 6.842 6.764 6.937 4,416,360 6.8362 -0.88%
2023-11-27 0 7.990 7.980 7.990 7.920 8.150 2,175,281 17,353,544 7.9776 6.902 6.894 6.902 6.842 7.041 2,518,033 6.8917 -1.11%
2023-11-24 0 8.080 8.060 8.080 8.040 8.150 2,975,393 24,084,216 8.0945 6.980 6.963 6.980 6.946 7.041 3,444,217 6.9927 -0.86%
2023-11-23 0 8.150 8.120 8.150 7.920 8.150 4,163,951 33,483,218 8.0412 7.041 7.015 7.041 6.842 7.041 4,820,052 6.9467 2.00%
2023-11-22 0 7.990 7.970 7.990 7.930 8.100 5,247,286 41,888,052 7.9828 6.902 6.885 6.902 6.851 6.997 6,074,085 6.8962 -1.36%
2023-11-21 0 8.100 8.090 8.100 8.040 8.260 6,111,673 49,762,695 8.1422 6.997 6.989 6.997 6.946 7.136 7,074,671 7.0339 -0.25%
2023-11-20 0 8.120 8.110 8.120 8.090 8.180 3,161,159 25,679,056 8.1233 7.015 7.006 7.015 6.989 7.067 3,659,253 7.0176 0.50%
2023-11-17 0 8.080 8.070 8.080 7.960 8.100 3,267,570 26,343,580 8.0621 6.980 6.972 6.980 6.876 6.997 3,782,431 6.9647 0.00%
2023-11-16 0 8.080 8.080 8.090 8.050 8.210 4,586,701 37,114,393 8.0917 6.980 6.980 6.989 6.954 7.092 5,309,413 6.9903 -1.70%
2023-11-15 0 8.220 8.220 8.230 8.100 8.300 9,117,538 74,882,697 8.2130 7.101 7.101 7.110 6.997 7.170 10,554,161 7.0951 1.86%
2023-11-14 0 8.070 8.060 8.070 8.030 8.150 3,611,882 29,169,424 8.0760 6.972 6.963 6.972 6.937 7.041 4,180,995 6.9767 0.50%
2023-11-13 0 8.030 8.010 8.030 7.940 8.040 1,771,811 14,140,580 7.9809 6.937 6.920 6.937 6.859 6.946 2,050,990 6.8945 0.88%
2023-11-10 0 7.960 7.950 7.960 7.880 8.010 3,049,715 24,189,005 7.9316 6.876 6.868 6.876 6.807 6.920 3,530,249 6.8519 0.13%
2023-11-09 0 7.950 7.950 7.960 7.910 8.050 3,570,812 28,507,311 7.9834 6.868 6.868 6.876 6.833 6.954 4,133,454 6.8967 -0.25%
2023-11-08 0 7.970 7.970 7.980 7.850 8.050 6,459,018 51,272,385 7.9381 6.885 6.885 6.894 6.781 6.954 7,476,746 6.8576 -0.62%
2023-11-07 0 8.020 8.010 8.020 7.970 8.350 4,732,130 38,187,945 8.0699 6.928 6.920 6.928 6.885 7.213 5,477,757 6.9715 -2.91%
2023-11-06 0 8.260 8.250 8.260 8.170 8.350 2,548,456 21,065,757 8.2661 7.136 7.127 7.136 7.058 7.213 2,950,008 7.1409 0.98%
2023-11-03 0 8.180 8.170 8.180 8.110 8.300 5,360,855 44,034,580 8.2141 7.067 7.058 7.067 7.006 7.170 6,205,549 7.0960 0.86%
2023-11-02 0 8.110 8.110 8.120 8.080 8.190 3,118,298 25,351,573 8.1299 7.006 7.006 7.015 6.980 7.075 3,609,639 7.0233 1.00%
2023-11-01 0 8.030 8.030 8.050 7.830 8.120 4,588,733 36,727,970 8.0039 6.937 6.937 6.954 6.764 7.015 5,311,766 6.9145 2.82%
2023-10-31 0 7.810 7.800 7.810 7.790 8.020 7,098,853 55,736,168 7.8514 6.747 6.738 6.747 6.730 6.928 8,217,398 6.7827 0.00%
2023-10-30 0 7.810 7.800 7.810 7.600 8.000 8,068,550 63,117,510 7.8227 6.747 6.738 6.747 6.565 6.911 9,339,887 6.7578 -3.10%
2023-10-27 0 8.060 8.060 8.070 8.040 8.210 6,314,851 51,204,700 8.1086 6.963 6.963 6.972 6.946 7.092 7,309,863 7.0049 -0.62%
2023-10-26 0 8.540 8.520 8.540 8.430 8.740 8,800,593 75,111,534 8.5348 7.006 6.990 7.006 6.916 7.170 10,727,415 7.0018 -1.95%
2023-10-25 0 8.710 8.710 8.720 8.660 9.050 7,426,491 65,309,388 8.7941 7.146 7.146 7.154 7.105 7.424 9,052,464 7.2145 1.28%
2023-10-24 0 8.600 8.580 8.600 8.540 8.670 5,075,334 43,664,460 8.6033 7.055 7.039 7.055 7.006 7.113 6,186,539 7.0580 0.00%
2023-10-20 0 8.600 8.600 8.610 8.500 8.660 2,507,006 21,553,943 8.5975 7.055 7.055 7.064 6.973 7.105 3,055,896 7.0532 0.35%
2023-10-19 0 8.570 8.560 8.570 8.470 8.640 2,758,476 23,669,646 8.5807 7.031 7.022 7.031 6.949 7.088 3,362,423 7.0395 0.12%
2023-10-18 0 8.560 8.560 8.570 8.430 8.630 2,930,865 25,105,722 8.5660 7.022 7.022 7.031 6.916 7.080 3,572,555 7.0274 -0.12%
2023-10-17 0 8.570 8.560 8.570 8.500 8.610 1,260,526 10,800,082 8.5679 7.031 7.022 7.031 6.973 7.064 1,536,508 7.0290 0.82%
2023-10-16 0 8.500 8.500 8.520 8.450 8.600 2,254,768 19,203,536 8.5169 6.973 6.973 6.990 6.932 7.055 2,748,432 6.9871 -0.58%
2023-10-13 0 8.550 8.540 8.550 8.520 8.650 3,228,799 27,763,236 8.5986 7.014 7.006 7.014 6.990 7.096 3,935,720 7.0542 -1.72%
2023-10-12 0 8.700 8.690 8.700 8.600 8.830 3,796,826 32,998,048 8.6910 7.137 7.129 7.137 7.055 7.244 4,628,112 7.1299 -0.57%
2023-10-11 0 8.750 8.750 8.770 8.650 8.830 4,370,091 38,309,632 8.7663 7.178 7.178 7.195 7.096 7.244 5,326,889 7.1917 -0.23%
2023-10-10 0 8.770 8.770 8.780 8.720 8.950 3,827,871 33,693,857 8.8022 7.195 7.195 7.203 7.154 7.342 4,665,954 7.2212 0.57%
2023-10-09 0 8.720 8.720 8.730 8.660 8.890 2,009,051 17,547,861 8.7344 7.154 7.154 7.162 7.105 7.293 2,448,917 7.1656 -0.80%
2023-10-06 0 8.790 8.790 8.800 8.690 8.840 3,609,788 31,765,452 8.7998 7.211 7.211 7.219 7.129 7.252 4,400,123 7.2192 1.15%
2023-10-05 0 8.690 8.690 8.700 8.600 8.800 3,443,564 29,980,744 8.7063 7.129 7.129 7.137 7.055 7.219 4,197,506 7.1425 0.58%
2023-10-04 0 8.640 8.640 8.650 8.570 8.740 2,873,234 24,822,006 8.6390 7.088 7.088 7.096 7.031 7.170 3,502,306 7.0873 -0.80%
2023-10-03 0 8.710 8.690 8.710 8.570 8.830 6,438,233 56,040,814 8.7044 7.146 7.129 7.146 7.031 7.244 7,847,834 7.1409 -1.36%
2023-09-29 0 8.830 8.820 8.830 8.550 8.970 6,521,835 57,547,599 8.8238 7.244 7.236 7.244 7.014 7.359 7,949,740 7.2389 4.13%
2023-09-28 0 8.480 8.460 8.480 8.380 8.520 3,729,500 31,578,537 8.4672 6.957 6.940 6.957 6.875 6.990 4,546,045 6.9464 0.59%
2023-09-27 0 8.430 8.420 8.430 8.340 8.510 2,684,081 22,640,136 8.4350 6.916 6.908 6.916 6.842 6.981 3,271,740 6.9199 0.36%
2023-09-26 0 8.400 8.400 8.410 8.330 8.470 3,113,072 26,160,889 8.4036 6.891 6.891 6.899 6.834 6.949 3,794,655 6.8941 -1.06%
2023-09-25 0 8.490 8.480 8.490 8.430 8.710 3,413,219 28,954,009 8.4829 6.965 6.957 6.965 6.916 7.146 4,160,517 6.9592 -1.51%
2023-09-22 0 8.620 8.610 8.620 8.230 8.720 7,483,009 63,968,341 8.5485 7.072 7.064 7.072 6.752 7.154 9,121,356 7.0130 2.38%
2023-09-21 0 8.420 8.420 8.450 8.400 8.650 4,759,111 40,254,910 8.4585 6.908 6.908 6.932 6.891 7.096 5,801,081 6.9392 -2.66%
2023-09-20 0 8.650 8.640 8.650 8.620 8.810 6,416,448 55,636,336 8.6709 7.096 7.088 7.096 7.072 7.228 7,821,280 7.1135 -1.48%
2023-09-19 0 8.780 8.780 8.790 8.750 8.910 3,519,909 30,999,244 8.8068 7.203 7.203 7.211 7.178 7.310 4,290,566 7.2250 0.11%
2023-09-18 0 8.770 8.770 8.790 8.750 8.870 3,533,659 31,028,575 8.7809 7.195 7.195 7.211 7.178 7.277 4,307,326 7.2037 0.11%
2023-09-15 0 8.760 8.760 8.790 8.570 8.890 14,144,035 123,692,386 8.7452 7.187 7.187 7.211 7.031 7.293 17,240,762 7.1744 0.69%
2023-09-14 0 8.700 8.700 8.720 8.650 9.050 7,659,391 66,788,807 8.7199 7.137 7.137 7.154 7.096 7.424 9,336,355 7.1536 -0.68%
2023-09-13 0 8.760 8.750 8.760 8.200 8.900 10,436,086 90,013,123 8.6252 7.187 7.178 7.187 6.727 7.301 12,720,986 7.0760 -1.68%
2023-09-12 0 8.910 8.900 8.910 8.900 9.080 3,607,962 32,313,935 8.9563 7.310 7.301 7.310 7.301 7.449 4,397,897 7.3476 -1.00%
2023-09-11 0 9.000 9.000 9.010 8.880 9.140 5,780,611 52,131,229 9.0183 7.383 7.383 7.392 7.285 7.498 7,046,231 7.3985 -0.22%
2023-09-07 0 9.020 9.010 9.030 8.980 9.200 2,609,217 23,600,369 9.0450 7.400 7.392 7.408 7.367 7.548 3,180,485 7.4204 -1.64%
2023-09-06 0 9.170 9.160 9.170 9.070 9.270 2,469,687 22,572,235 9.1397 7.523 7.515 7.523 7.441 7.605 3,010,406 7.4981 0.33%
2023-09-05 0 9.140 9.130 9.140 9.010 9.250 3,053,983 27,912,657 9.1398 7.498 7.490 7.498 7.392 7.589 3,722,629 7.4981 0.55%
2023-09-04 0 9.090 9.080 9.090 8.920 9.180 4,958,717 44,758,967 9.0263 7.457 7.449 7.457 7.318 7.531 6,044,390 7.4050 1.11%
2023-08-31 0 8.990 8.980 8.990 8.870 9.090 8,011,779 71,931,140 8.9782 7.375 7.367 7.375 7.277 7.457 9,765,896 7.3655 -0.88%
2023-08-30 0 9.070 9.040 9.070 9.010 9.350 3,825,520 34,947,637 9.1354 7.441 7.416 7.441 7.392 7.671 4,663,088 7.4945 1.11%
2023-08-29 0 8.970 8.960 8.970 8.860 8.970 2,793,867 24,918,528 8.9190 7.359 7.351 7.359 7.269 7.359 3,405,563 7.3170 1.24%
2023-08-28 0 8.860 8.850 8.860 8.790 9.060 1,578,107 14,016,053 8.8816 7.269 7.260 7.269 7.211 7.433 1,923,621 7.2863 -0.23%
2023-08-25 0 8.880 8.850 8.880 8.800 8.980 1,860,004 16,500,285 8.8711 7.285 7.260 7.285 7.219 7.367 2,267,237 7.2777 -0.89%
2023-08-24 0 8.960 8.950 8.960 8.880 9.030 2,175,672 19,497,751 8.9617 7.351 7.342 7.351 7.285 7.408 2,652,019 7.3520 0.90%
2023-08-23 0 8.880 8.870 8.880 8.750 9.180 4,322,494 38,620,218 8.9347 7.285 7.277 7.285 7.178 7.531 5,268,871 7.3299 0.57%
2023-08-22 0 8.830 8.820 8.830 8.610 8.900 3,912,021 34,398,278 8.7930 7.244 7.236 7.244 7.064 7.301 4,768,528 7.2136 2.08%
2023-08-21 0 8.650 8.650 8.660 8.640 8.890 3,431,480 29,858,234 8.7013 7.096 7.096 7.105 7.088 7.293 4,182,776 7.1384 -2.70%
2023-08-18 0 8.890 8.880 8.890 8.880 9.050 1,591,557 14,208,449 8.9274 7.293 7.285 7.293 7.285 7.424 1,940,016 7.3239 -2.09%
2023-08-17 0 9.080 9.080 9.100 8.800 9.120 2,517,488 22,751,330 9.0373 7.449 7.449 7.465 7.219 7.482 3,068,673 7.4141 1.57%
2023-08-16 0 8.940 8.940 8.950 8.850 9.050 4,132,113 36,920,958 8.9351 7.334 7.334 7.342 7.260 7.424 5,036,807 7.3302 -1.32%
2023-08-15 0 9.060 9.040 9.060 9.000 9.180 2,383,700 21,613,228 9.0671 7.433 7.416 7.433 7.383 7.531 2,905,593 7.4385 -0.88%
2023-08-14 0 9.140 9.140 9.150 9.040 9.170 2,711,071 24,714,510 9.1161 7.498 7.498 7.507 7.416 7.523 3,304,639 7.4787 -1.40%
2023-08-11 0 9.270 9.260 9.270 9.110 9.300 1,018,764 9,394,623 9.2216 7.605 7.597 7.605 7.474 7.630 1,241,814 7.5652 0.65%
2023-08-10 0 9.210 9.200 9.210 9.100 9.240 2,066,449 18,995,760 9.1925 7.556 7.548 7.556 7.465 7.580 2,518,882 7.5413 0.77%
2023-08-09 0 9.140 9.130 9.140 9.070 9.170 1,779,507 16,240,729 9.1265 7.498 7.490 7.498 7.441 7.523 2,169,116 7.4873 0.22%
2023-08-08 0 9.120 9.120 9.150 9.080 9.310 2,469,392 22,600,327 9.1522 7.482 7.482 7.507 7.449 7.638 3,010,046 7.5083 -2.04%
2023-08-07 0 9.310 9.290 9.310 9.130 9.350 2,350,076 21,806,786 9.2792 7.638 7.621 7.638 7.490 7.671 2,864,607 7.6125 1.53%
2023-08-04 0 9.170 9.160 9.170 9.150 9.460 2,450,789 22,598,044 9.2207 7.523 7.515 7.523 7.507 7.761 2,987,370 7.5645 -2.13%
2023-08-03 0 9.370 9.350 9.370 9.280 9.430 1,670,646 15,646,915 9.3658 7.687 7.671 7.687 7.613 7.736 2,036,421 7.6835 -0.21%
2023-08-02 0 9.390 9.390 9.400 9.220 9.560 4,129,631 38,615,524 9.3508 7.703 7.703 7.712 7.564 7.843 5,033,782 7.6713 -1.05%
2023-08-01 0 9.490 9.490 9.500 9.480 9.660 1,313,607 12,505,099 9.5197 7.785 7.785 7.794 7.777 7.925 1,601,211 7.8098 -0.63%
2023-07-31 0 9.550 9.550 9.570 9.530 9.770 5,496,762 52,637,624 9.5761 7.835 7.835 7.851 7.818 8.015 6,700,235 7.8561 -1.14%
2023-07-28 0 9.660 9.650 9.660 9.560 9.850 2,647,654 25,547,647 9.6492 7.925 7.917 7.925 7.843 8.081 3,227,337 7.9160 -1.13%
2023-07-27 0 9.770 9.750 9.770 9.590 9.800 3,130,388 30,457,514 9.7296 8.015 7.999 8.015 7.867 8.040 3,815,762 7.9820 1.98%
2023-07-26 0 9.580 9.580 9.600 9.450 9.640 3,014,774 28,888,461 9.5823 7.859 7.859 7.876 7.753 7.908 3,674,835 7.8612 1.16%
2023-07-25 0 9.470 9.460 9.470 9.290 9.540 2,940,857 27,777,928 9.4455 7.769 7.761 7.769 7.621 7.826 3,584,735 7.7489 2.05%
2023-07-24 0 9.280 9.270 9.280 9.220 9.470 4,347,043 40,648,926 9.3509 7.613 7.605 7.613 7.564 7.769 5,298,794 7.6714 -2.32%
2023-07-21 0 9.500 9.490 9.500 9.400 9.540 3,217,909 30,480,747 9.4722 7.794 7.785 7.794 7.712 7.826 3,922,445 7.7709 0.74%
2023-07-20 0 9.430 9.430 9.450 9.400 9.530 2,688,645 25,373,382 9.4372 7.736 7.736 7.753 7.712 7.818 3,277,303 7.7422 0.43%
2023-07-19 0 9.390 9.380 9.390 9.310 9.410 2,207,473 20,676,503 9.3666 7.703 7.695 7.703 7.638 7.720 2,690,782 7.6842 -0.32%
2023-07-18 0 9.420 9.410 9.420 9.370 9.630 2,015,875 19,124,543 9.4870 7.728 7.720 7.728 7.687 7.900 2,457,235 7.7830 -1.26%
2023-07-14 0 9.540 9.540 9.550 9.440 9.590 2,626,330 25,038,268 9.5336 7.826 7.826 7.835 7.744 7.867 3,201,345 7.8212 0.32%
2023-07-13 0 9.510 9.500 9.520 9.480 9.580 1,635,759 15,571,543 9.5195 7.802 7.794 7.810 7.777 7.859 1,993,896 7.8096 1.39%
2023-07-12 0 9.380 9.380 9.390 9.260 9.410 2,006,250 18,804,511 9.3730 7.695 7.695 7.703 7.597 7.720 2,445,503 7.6894 -0.74%
2023-07-11 0 9.450 9.430 9.450 9.370 9.520 2,437,979 23,045,720 9.4528 7.753 7.736 7.753 7.687 7.810 2,971,756 7.7549 1.39%
2023-07-10 0 9.320 9.310 9.320 9.190 9.480 2,660,525 24,777,826 9.3131 7.646 7.638 7.646 7.539 7.777 3,243,026 7.6403 0.22%
2023-07-07 0 9.300 9.290 9.300 9.180 9.340 2,859,273 26,545,914 9.2841 7.630 7.621 7.630 7.531 7.662 3,485,289 7.6166 -0.75%
2023-07-06 0 9.370 9.360 9.370 9.250 9.540 4,103,467 38,434,384 9.3663 7.687 7.679 7.687 7.589 7.826 5,001,889 7.6840 -2.19%
2023-07-05 0 9.580 9.560 9.580 9.550 9.680 2,236,446 21,450,367 9.5913 7.859 7.843 7.859 7.835 7.941 2,726,099 7.8685 -0.93%
2023-07-04 0 9.670 9.640 9.670 9.570 9.730 1,539,598 14,865,316 9.6553 7.933 7.908 7.933 7.851 7.982 1,876,681 7.9211 0.10%
2023-07-03 0 9.660 9.660 9.670 9.500 9.720 2,392,340 23,037,437 9.6297 7.925 7.925 7.933 7.794 7.974 2,916,124 7.9000 0.31%
2023-06-30 0 9.630 9.630 9.640 9.420 9.690 5,457,420 52,501,932 9.6203 7.900 7.900 7.908 7.728 7.950 6,652,280 7.8923 1.80%
2023-06-29 0 9.460 9.450 9.460 9.450 9.750 2,591,675 24,654,624 9.5130 7.761 7.753 7.761 7.753 7.999 3,159,102 7.8043 -2.37%
2023-06-28 0 9.690 9.670 9.690 9.490 9.690 3,831,239 36,971,423 9.6500 7.950 7.933 7.950 7.785 7.950 4,670,059 7.9167 0.73%
2023-06-27 0 9.620 9.620 9.630 9.500 9.670 4,484,331 42,989,941 9.5867 7.892 7.892 7.900 7.794 7.933 5,466,141 7.8648 1.26%
2023-06-26 0 9.500 9.500 9.510 9.320 9.620 5,519,488 52,545,734 9.5200 7.794 7.794 7.802 7.646 7.892 6,727,937 7.8101 1.17%
2023-06-23 0 9.390 9.380 9.390 9.320 9.560 8,885,130 83,569,409 9.4055 7.703 7.695 7.703 7.646 7.843 10,830,460 7.7161 -1.37%
2023-06-21 0 9.520 9.520 9.540 9.490 9.830 9,392,105 89,853,557 9.5669 7.810 7.810 7.826 7.785 8.064 11,448,434 7.8485 -2.96%
2023-06-20 0 9.810 9.800 9.810 9.770 9.880 1,639,031 16,087,846 9.8155 8.048 8.040 8.048 8.015 8.105 1,997,884 8.0524 -1.11%
2023-06-19 0 9.920 9.850 9.920 9.720 9.920 4,103,016 40,545,452 9.8819 8.138 8.081 8.138 7.974 8.138 5,001,340 8.1069 0.30%
2023-06-16 0 9.890 9.880 9.890 9.700 9.890 36,368,591 358,961,351 9.8701 8.114 8.105 8.114 7.958 8.114 44,331,212 8.0973 1.64%
2023-06-15 0 9.730 9.720 9.730 9.660 9.820 5,543,325 53,890,489 9.7217 7.982 7.974 7.982 7.925 8.056 6,756,993 7.9755 0.31%
2023-06-14 0 9.700 9.700 9.710 9.500 9.900 7,670,599 73,910,199 9.6355 7.958 7.958 7.966 7.794 8.122 9,350,017 7.9048 -1.42%
2023-06-13 0 9.840 9.840 9.850 9.720 10.02 9,071,141 89,067,792 9.8188 8.073 8.073 8.081 7.974 8.220 11,057,197 8.0552 -1.80%
2023-06-12 0 10.02 10.02 10.04 9.910 10.36 7,779,309 77,910,725 10.015 8.220 8.220 8.237 8.130 8.499 9,482,528 8.2162 -1.38%
2023-06-09 0 10.16 10.14 10.16 10.08 10.26 8,388,914 85,316,280 10.170 8.335 8.319 8.335 8.269 8.417 10,225,602 8.3434 -0.20%
2023-06-08 0 10.18 10.18 10.20 10.10 10.34 4,557,412 46,366,588 10.174 8.352 8.352 8.368 8.286 8.483 5,555,222 8.3465 -1.17%
2023-06-07 0 10.30 10.28 10.30 10.28 10.48 3,288,924 33,972,687 10.329 8.450 8.434 8.450 8.434 8.598 4,009,008 8.4741 0.19%
2023-06-06 0 10.28 10.26 10.28 10.16 10.44 5,304,379 54,556,255 10.285 8.434 8.417 8.434 8.335 8.565 6,465,732 8.4378 -0.58%
2023-06-05 0 10.34 10.30 10.34 10.16 10.38 3,952,524 40,645,562 10.283 8.483 8.450 8.483 8.335 8.516 4,817,899 8.4364 0.39%
2023-06-02 0 10.30 10.26 10.30 9.700 10.36 6,515,747 66,407,237 10.192 8.450 8.417 8.450 7.958 8.499 7,942,319 8.3612 6.19%
2023-06-01 0 9.700 9.690 9.700 9.680 10.26 14,364,648 143,782,969 10.010 7.958 7.950 7.958 7.941 8.417 17,509,676 8.2116 -4.72%
2023-05-31 0 10.18 10.10 10.18 10.06 10.44 59,918,342 610,148,470 10.183 8.352 8.286 8.352 8.253 8.565 73,036,999 8.3540 -2.68%
2023-05-30 0 10.46 10.46 10.50 10.34 10.58 9,343,830 97,587,996 10.444 8.581 8.581 8.614 8.483 8.680 11,389,589 8.5682 0.38%
2023-05-29 0 10.42 10.42 10.48 10.40 10.60 6,435,768 67,356,999 10.466 8.548 8.548 8.598 8.532 8.696 7,844,830 8.5862 -0.76%
2023-05-25 0 10.50 10.48 10.50 10.34 10.56 6,036,972 63,142,892 10.459 8.614 8.598 8.614 8.483 8.663 7,358,720 8.5807 0.00%
2023-05-24 0 10.50 10.46 10.50 10.42 10.80 9,031,307 95,334,157 10.556 8.614 8.581 8.614 8.548 8.860 11,008,642 8.6599 -4.02%
2023-05-23 0 10.94 10.94 10.96 10.38 10.94 10,092,990 109,398,459 10.839 8.975 8.975 8.991 8.516 8.975 12,302,772 8.8922 4.99%
2023-05-22 0 10.42 10.42 10.44 10.30 10.52 4,394,775 45,660,781 10.390 8.548 8.548 8.565 8.450 8.630 5,356,977 8.5236 0.77%
2023-05-19 0 10.34 10.34 10.36 10.32 10.54 4,774,580 49,483,829 10.364 8.483 8.483 8.499 8.466 8.647 5,819,937 8.5025 -1.15%
2023-05-18 0 10.46 10.44 10.46 10.40 10.80 3,099,802 32,569,542 10.507 8.581 8.565 8.581 8.532 8.860 3,778,480 8.6197 -1.88%
2023-05-17 0 10.66 10.64 10.66 10.62 10.86 2,517,831 26,897,149 10.683 8.745 8.729 8.745 8.712 8.909 3,069,091 8.7639 -0.37%
2023-05-16 0 10.70 10.66 10.70 10.54 10.82 4,610,903 49,359,807 10.705 8.778 8.745 8.778 8.647 8.877 5,620,425 8.7822 1.33%
2023-05-15 0 10.56 10.48 10.56 10.12 10.56 2,900,517 30,328,217 10.456 8.663 8.598 8.663 8.302 8.663 3,535,563 8.5780 3.73%
2023-05-12 0 10.18 10.18 10.20 10.16 10.50 4,313,850 44,234,774 10.254 8.352 8.352 8.368 8.335 8.614 5,258,334 8.4123 -1.17%
2023-05-11 0 10.30 10.26 10.30 10.18 10.46 4,047,342 41,660,698 10.293 8.450 8.417 8.450 8.352 8.581 4,933,476 8.4445 -0.19%
2023-05-10 0 10.32 10.30 10.32 10.30 10.48 1,418,133 14,637,637 10.322 8.466 8.450 8.466 8.450 8.598 1,728,622 8.4678 0.00%
2023-05-09 0 10.32 10.30 10.32 10.28 10.64 2,857,199 29,711,143 10.399 8.466 8.450 8.466 8.434 8.729 3,482,761 8.5309 -1.34%
2023-05-08 0 10.46 10.46 10.48 10.38 10.54 1,966,434 20,550,156 10.450 8.581 8.581 8.598 8.516 8.647 2,396,969 8.5734 0.00%
2023-05-05 0 10.46 10.44 10.46 10.38 10.50 1,966,841 20,553,966 10.450 8.581 8.565 8.581 8.516 8.614 2,397,466 8.5732 1.16%
2023-05-04 0 10.34 10.34 10.36 10.26 10.44 1,504,729 15,604,006 10.370 8.483 8.483 8.499 8.417 8.565 1,834,178 8.5074 0.39%
2023-05-03 0 10.30 10.28 10.30 10.22 10.34 2,321,015 23,882,718 10.290 8.450 8.434 8.450 8.384 8.483 2,829,183 8.4416 -0.77%
2023-05-02 0 10.38 10.38 10.40 10.36 10.64 4,902,138 51,268,050 10.458 8.516 8.516 8.532 8.499 8.729 5,975,423 8.5798 -1.70%
2023-04-28 0 10.56 10.54 10.56 10.42 10.72 4,707,945 49,759,072 10.569 8.663 8.647 8.663 8.548 8.795 5,738,713 8.6708 0.38%
2023-04-27 0 10.52 10.52 10.54 10.38 10.62 2,681,748 28,210,916 10.520 8.630 8.630 8.647 8.516 8.712 3,268,896 8.6301 0.00%
2023-04-26 0 10.52 10.52 10.54 10.32 10.64 5,904,439 62,103,191 10.518 8.630 8.630 8.647 8.466 8.729 7,197,170 8.6288 1.15%
2023-04-25 0 10.40 10.38 10.40 10.32 10.54 3,102,206 32,267,172 10.401 8.532 8.516 8.532 8.466 8.647 3,781,410 8.5331 -1.52%
2023-04-24 0 10.56 10.56 10.58 10.50 10.70 1,204,455 12,745,809 10.582 8.663 8.663 8.680 8.614 8.778 1,468,161 8.6815 -0.75%
2023-04-21 0 10.64 10.64 10.66 10.58 10.82 4,114,210 43,899,526 10.670 8.729 8.729 8.745 8.680 8.877 5,014,984 8.7537 -0.56%
2023-04-20 0 10.70 10.66 10.70 10.52 10.76 5,605,694 59,972,070 10.698 8.778 8.745 8.778 8.630 8.827 6,833,017 8.7768 0.19%
2023-04-19 0 10.68 10.66 10.68 10.52 10.78 2,848,852 30,434,145 10.683 8.762 8.745 8.762 8.630 8.844 3,472,586 8.7641 -0.93%
2023-04-18 0 10.78 10.76 10.78 10.70 10.82 2,939,575 31,678,106 10.776 8.844 8.827 8.844 8.778 8.877 3,583,172 8.8408 -0.37%
2023-04-17 0 10.82 10.80 10.82 10.68 10.84 3,296,100 35,479,250 10.764 8.877 8.860 8.877 8.762 8.893 4,017,756 8.8306 -0.37%
2023-04-14 0 10.86 10.86 10.88 10.70 10.96 5,382,998 58,365,416 10.843 8.909 8.909 8.926 8.778 8.991 6,561,564 8.8950 0.18%
2023-04-13 0 10.84 10.82 10.84 10.68 10.94 3,510,164 38,102,779 10.855 8.893 8.877 8.893 8.762 8.975 4,278,687 8.9052 0.37%
2023-04-12 0 10.80 10.78 10.80 10.62 10.98 3,867,017 41,716,022 10.788 8.860 8.844 8.860 8.712 9.008 4,713,670 8.8500 -0.37%
2023-04-11 0 10.84 10.82 10.84 10.68 10.92 3,861,890 41,764,628 10.815 8.893 8.877 8.893 8.762 8.959 4,707,421 8.8721 0.37%
2023-04-06 0 10.80 10.78 10.80 10.72 11.00 5,776,287 62,445,730 10.811 8.860 8.844 8.860 8.795 9.024 7,040,960 8.8689 0.75%
2023-04-04 0 10.72 10.70 10.72 10.58 10.90 5,838,439 62,745,472 10.747 8.795 8.778 8.795 8.680 8.942 7,116,720 8.8166 -0.19%
2023-04-03 0 10.74 10.74 10.76 10.62 10.84 4,534,222 48,610,835 10.721 8.811 8.811 8.827 8.712 8.893 5,526,955 8.7952 1.13%
2023-03-31 0 10.62 10.60 10.62 10.50 10.66 5,824,470 61,713,475 10.596 8.712 8.696 8.712 8.614 8.745 7,099,693 8.6924 0.95%
2023-03-30 0 10.52 10.52 10.56 10.42 10.78 5,342,073 56,276,016 10.534 8.630 8.630 8.663 8.548 8.844 6,511,679 8.6423 -1.87%
2023-03-29 0 10.72 10.66 10.72 10.50 10.72 5,679,557 60,601,305 10.670 8.795 8.745 8.795 8.614 8.795 6,923,052 8.7536 1.90%
2023-03-28 0 10.52 10.52 10.54 10.48 10.70 4,489,032 47,253,418 10.526 8.630 8.630 8.647 8.598 8.778 5,471,871 8.6357 -0.19%
2023-03-27 0 10.54 10.54 10.56 10.48 10.72 8,061,503 85,532,662 10.610 8.647 8.647 8.663 8.598 8.795 9,826,507 8.7043 -1.68%
2023-03-24 0 10.72 10.72 10.76 10.54 10.92 5,548,586 59,454,213 10.715 8.795 8.795 8.827 8.647 8.959 6,763,406 8.7906 1.52%
2023-03-23 0 10.56 10.54 10.56 10.40 10.58 5,892,177 62,070,443 10.534 8.663 8.647 8.663 8.532 8.680 7,182,224 8.6422 0.00%
2023-03-22 0 10.56 10.54 10.56 10.48 10.70 5,891,849 62,582,084 10.622 8.663 8.647 8.663 8.598 8.778 7,181,824 8.7140 0.38%
2023-03-21 0 10.52 10.48 10.52 10.20 10.64 11,145,748 116,981,849 10.496 8.630 8.598 8.630 8.368 8.729 13,586,023 8.6105 3.54%
2023-03-20 0 10.16 10.14 10.16 10.06 10.32 9,587,417 98,066,959 10.229 8.335 8.319 8.335 8.253 8.466 11,686,508 8.3915 -1.55%
2023-03-17 0 10.32 10.32 10.34 10.02 10.48 30,179,762 311,276,155 10.314 8.466 8.466 8.483 8.220 8.598 36,787,387 8.4615 2.58%
2023-03-16 0 10.06 10.04 10.06 9.860 10.10 4,696,256 47,208,743 10.052 8.253 8.237 8.253 8.089 8.286 5,724,465 8.2468 0.20%
2023-03-15 0 10.04 9.990 10.04 9.930 10.10 4,597,065 46,076,117 10.023 8.237 8.196 8.237 8.146 8.286 5,603,557 8.2227 1.52%
2023-03-14 0 9.890 9.850 9.890 9.720 10.00 5,607,962 55,497,173 9.8961 8.114 8.081 8.114 7.974 8.204 6,835,782 8.1186 0.41%
2023-03-13 0 9.850 9.840 9.850 9.590 9.900 4,439,088 43,577,409 9.8167 8.081 8.073 8.081 7.867 8.122 5,410,992 8.0535 0.92%
2023-03-10 0 9.760 9.720 9.760 9.700 10.02 3,989,011 39,003,928 9.7778 8.007 7.974 8.007 7.958 8.220 4,862,374 8.0216 -2.59%
2023-03-09 0 10.02 9.980 10.02 9.880 10.12 4,197,478 41,982,737 10.002 8.220 8.187 8.220 8.105 8.302 5,116,483 8.2054 0.70%
2023-03-08 0 9.950 9.950 9.960 9.860 10.02 2,658,669 26,446,123 9.9471 8.163 8.163 8.171 8.089 8.220 3,240,764 8.1605 -0.90%
2023-03-07 0 10.04 10.04 10.06 9.960 10.20 3,650,437 36,752,339 10.068 8.237 8.237 8.253 8.171 8.368 4,449,672 8.2596 -0.20%
2023-03-06 0 10.06 10.04 10.06 10.00 10.18 4,831,260 48,787,769 10.098 8.253 8.237 8.253 8.204 8.352 5,889,027 8.2845 -0.10%
2023-03-03 0 10.22 10.20 10.22 10.10 10.32 5,540,041 56,647,229 10.225 8.261 8.245 8.261 8.164 8.342 6,853,581 8.2653 0.00%
2023-03-02 0 10.22 10.20 10.22 10.04 10.24 3,826,466 38,994,127 10.191 8.261 8.245 8.261 8.116 8.277 4,733,718 8.2375 0.20%
2023-03-01 0 10.20 10.18 10.20 9.970 10.36 5,453,378 55,635,149 10.202 8.245 8.229 8.245 8.059 8.374 6,746,370 8.2467 1.39%
2023-02-28 0 10.06 10.06 10.08 9.890 10.06 10,162,021 101,929,681 10.030 8.132 8.132 8.148 7.995 8.132 12,571,429 8.1080 0.20%
2023-02-27 0 10.04 10.00 10.04 9.940 10.12 2,773,005 27,767,313 10.013 8.116 8.083 8.116 8.035 8.180 3,430,483 8.0943 -0.40%
2023-02-24 0 10.08 10.02 10.08 9.940 10.10 5,816,010 58,366,631 10.036 8.148 8.100 8.148 8.035 8.164 7,194,982 8.1121 0.40%
2023-02-23 0 10.04 10.04 10.06 10.04 10.24 7,224,732 73,018,631 10.107 8.116 8.116 8.132 8.116 8.277 8,937,711 8.1697 -1.57%
2023-02-22 0 10.20 10.20 10.24 10.12 10.48 5,303,872 54,369,241 10.251 8.245 8.245 8.277 8.180 8.471 6,561,416 8.2862 -1.35%
2023-02-21 0 10.34 10.32 10.34 10.28 10.48 2,681,122 27,716,431 10.338 8.358 8.342 8.358 8.310 8.471 3,316,814 8.3563 -0.19%
2023-02-20 0 10.36 10.34 10.36 10.16 10.44 2,371,080 24,511,775 10.338 8.374 8.358 8.374 8.213 8.439 2,933,261 8.3565 1.17%
2023-02-17 0 10.24 10.22 10.24 10.16 10.32 4,576,024 46,884,399 10.246 8.277 8.261 8.277 8.213 8.342 5,660,996 8.2820 -0.58%
2023-02-16 0 10.30 10.28 10.30 10.20 10.42 4,233,353 43,672,316 10.316 8.326 8.310 8.326 8.245 8.423 5,237,078 8.3391 -0.19%
2023-02-15 0 10.32 10.30 10.32 10.28 10.46 2,093,819 21,616,991 10.324 8.342 8.326 8.342 8.310 8.455 2,590,262 8.3455 -1.34%
2023-02-14 0 10.46 10.44 10.46 10.36 10.52 1,832,622 19,146,189 10.447 8.455 8.439 8.455 8.374 8.504 2,267,135 8.4451 0.19%
2023-02-13 0 10.44 10.40 10.44 10.38 10.68 4,031,141 42,210,273 10.471 8.439 8.407 8.439 8.391 8.633 4,986,922 8.4642 -2.25%
2023-02-10 0 10.68 10.66 10.68 10.38 10.76 6,667,154 71,021,658 10.652 8.633 8.617 8.633 8.391 8.698 8,247,931 8.6108 2.89%
2023-02-09 0 10.38 10.36 10.38 10.14 10.44 6,731,641 69,316,362 10.297 8.391 8.374 8.391 8.197 8.439 8,327,708 8.3236 1.17%
2023-02-08 0 10.26 10.26 10.28 10.02 10.30 4,737,876 48,428,850 10.222 8.294 8.294 8.310 8.100 8.326 5,861,223 8.2626 1.58%
2023-02-07 0 10.10 10.08 10.10 10.04 10.22 2,608,195 26,363,303 10.108 8.164 8.148 8.164 8.116 8.261 3,226,596 8.1706 -0.20%
2023-02-06 0 10.12 10.10 10.12 10.02 10.28 3,361,245 33,957,189 10.103 8.180 8.164 8.180 8.100 8.310 4,158,194 8.1663 -1.56%
2023-02-03 0 10.28 10.26 10.28 10.16 10.32 3,262,229 33,432,233 10.248 8.310 8.294 8.310 8.213 8.342 4,035,701 8.2841 0.19%
2023-02-02 0 10.26 10.24 10.26 10.14 10.34 4,958,869 50,837,372 10.252 8.294 8.277 8.294 8.197 8.358 6,134,613 8.2870 0.79%
2023-02-01 0 10.18 10.14 10.18 10.08 10.26 6,372,809 64,842,253 10.175 8.229 8.197 8.229 8.148 8.294 7,883,797 8.2247 0.00%
2023-01-31 0 10.18 10.16 10.18 10.06 10.48 9,202,040 94,025,810 10.218 8.229 8.213 8.229 8.132 8.471 11,383,837 8.2596 -2.86%
2023-01-30 0 10.48 10.44 10.48 10.40 10.60 6,055,481 63,529,422 10.491 8.471 8.439 8.471 8.407 8.568 7,491,231 8.4805 0.77%
2023-01-27 0 10.40 10.38 10.40 10.34 10.50 3,855,844 40,167,707 10.417 8.407 8.391 8.407 8.358 8.488 4,770,062 8.4208 -0.95%
2023-01-26 0 10.50 10.46 10.50 10.28 10.50 6,610,378 68,843,304 10.414 8.488 8.455 8.488 8.310 8.488 8,177,694 8.4184 1.16%
2023-01-20 0 10.38 10.36 10.38 10.22 10.46 5,380,020 55,705,670 10.354 8.391 8.374 8.391 8.261 8.455 6,655,619 8.3697 1.57%
2023-01-19 0 10.22 10.22 10.24 10.10 10.32 2,680,604 27,404,174 10.223 8.261 8.261 8.277 8.164 8.342 3,316,173 8.2638 0.00%
2023-01-18 0 10.22 10.18 10.22 10.08 10.26 2,707,108 27,608,502 10.199 8.261 8.229 8.261 8.148 8.294 3,348,961 8.2439 1.39%
2023-01-17 0 10.08 10.08 10.16 10.08 10.26 3,875,947 39,215,336 10.118 8.148 8.148 8.213 8.148 8.294 4,794,931 8.1785 -0.59%
2023-01-16 0 10.14 10.14 10.16 10.08 10.26 2,858,371 28,943,186 10.126 8.197 8.197 8.213 8.148 8.294 3,536,089 8.1851 1.00%
2023-01-13 0 10.04 10.04 10.06 9.960 10.14 2,592,951 26,023,133 10.036 8.116 8.116 8.132 8.051 8.197 3,207,738 8.1126 0.40%
2023-01-12 0 10.00 10.00 10.02 9.960 10.16 3,927,157 39,285,494 10.004 8.083 8.083 8.100 8.051 8.213 4,858,283 8.0863 0.30%
2023-01-11 0 9.970 9.970 10.00 9.950 10.28 4,580,075 46,073,875 10.060 8.059 8.059 8.083 8.043 8.310 5,666,008 8.1316 -1.29%
2023-01-10 0 10.10 10.10 10.14 10.06 10.26 3,851,917 39,026,610 10.132 8.164 8.164 8.197 8.132 8.294 4,765,204 8.1899 -1.75%
2023-01-09 0 10.28 10.28 10.30 10.20 10.50 1,900,440 19,570,875 10.298 8.310 8.310 8.326 8.245 8.488 2,351,033 8.3244 -0.96%
2023-01-06 0 10.38 10.38 10.40 10.28 10.78 7,482,692 77,708,312 10.385 8.391 8.391 8.407 8.310 8.714 9,256,833 8.3947 -1.70%
2023-01-05 0 10.56 10.56 10.58 10.38 10.80 7,043,594 74,539,885 10.583 8.536 8.536 8.552 8.391 8.730 8,713,625 8.5544 2.13%
2023-01-04 0 10.34 10.34 10.36 10.16 10.40 5,572,345 57,365,101 10.295 8.358 8.358 8.374 8.213 8.407 6,893,544 8.3216 2.17%
2023-01-03 0 10.12 10.10 10.12 9.820 10.16 6,335,312 63,383,454 10.005 8.180 8.164 8.180 7.938 8.213 7,837,410 8.0873 3.69%
2022-12-30 0 9.760 9.760 9.780 9.650 9.820 2,736,851 26,714,020 9.7609 7.889 7.889 7.906 7.801 7.938 3,385,756 7.8901 0.93%
2022-12-29 0 9.670 9.670 9.690 9.590 9.720 1,936,454 18,713,999 9.6641 7.817 7.817 7.833 7.752 7.857 2,395,586 7.8119 -0.51%
2022-12-28 0 9.720 9.720 9.740 9.700 9.810 2,317,754 22,588,448 9.7458 7.857 7.857 7.873 7.841 7.930 2,867,292 7.8780 0.21%
2022-12-23 0 9.700 9.700 9.710 9.640 9.750 1,103,305 10,699,574 9.6977 7.841 7.841 7.849 7.792 7.881 1,364,898 7.8391 0.41%
2022-12-22 0 9.660 9.660 9.680 9.660 9.810 1,781,000 17,288,475 9.7072 7.809 7.809 7.825 7.809 7.930 2,203,274 7.8467 0.62%
2022-12-21 0 9.600 9.590 9.640 9.600 9.770 2,489,536 23,986,172 9.6348 7.760 7.752 7.792 7.760 7.898 3,079,803 7.7882 -0.72%
2022-12-20 0 9.670 9.670 9.730 9.650 9.850 3,563,070 34,579,021 9.7048 7.817 7.817 7.865 7.801 7.962 4,407,871 7.8448 -1.63%
2022-12-19 0 9.830 9.830 9.880 9.730 9.880 2,199,617 21,607,506 9.8233 7.946 7.946 7.986 7.865 7.986 2,721,145 7.9406 0.20%
2022-12-16 0 9.810 9.800 9.810 9.510 9.940 18,293,254 179,204,340 9.7962 7.930 7.922 7.930 7.687 8.035 22,630,572 7.9187 -0.51%
2022-12-15 0 9.860 9.860 9.880 9.730 9.950 3,087,644 30,438,634 9.8582 7.970 7.970 7.986 7.865 8.043 3,819,722 7.9688 0.00%
2022-12-14 0 9.860 9.860 9.890 9.730 10.10 8,412,507 82,694,842 9.8300 7.970 7.970 7.995 7.865 8.164 10,407,106 7.9460 -0.80%
2022-12-13 0 9.940 9.940 9.950 9.850 10.06 7,039,194 70,094,102 9.9577 8.035 8.035 8.043 7.962 8.132 8,708,182 8.0492 0.61%
2022-12-12 0 9.880 9.870 9.880 9.810 10.28 3,888,240 38,691,219 9.9508 7.986 7.978 7.986 7.930 8.310 4,810,139 8.0437 -3.89%
2022-12-09 0 10.28 10.24 10.28 9.830 10.28 5,985,867 60,636,357 10.130 8.310 8.277 8.310 7.946 8.310 7,405,112 8.1884 5.11%
2022-12-08 0 9.780 9.770 9.780 9.570 9.800 4,511,508 43,762,044 9.7001 7.906 7.898 7.906 7.736 7.922 5,581,183 7.8410 1.87%
2022-12-07 0 9.600 9.600 9.620 9.600 9.920 8,503,442 82,745,712 9.7308 7.760 7.760 7.776 7.760 8.019 10,519,602 7.8659 -3.81%
2022-12-06 0 9.980 9.980 9.990 9.740 10.00 2,249,737 22,292,047 9.9087 8.067 8.067 8.075 7.873 8.083 2,783,148 8.0097 0.60%
2022-12-05 0 9.920 9.920 9.930 9.710 9.980 1,973,422 19,528,605 9.8958 8.019 8.019 8.027 7.849 8.067 2,441,319 7.9992 2.16%
2022-12-02 0 9.710 9.700 9.720 9.650 10.00 4,392,832 42,722,228 9.7254 7.849 7.841 7.857 7.801 8.083 5,434,369 7.8615 -2.41%
2022-12-01 0 9.950 9.920 9.950 9.710 10.12 6,946,920 68,649,768 9.8820 8.043 8.019 8.043 7.849 8.180 8,594,030 7.9881 2.47%
2022-11-30 0 9.710 9.710 9.730 9.680 10.04 16,031,156 156,084,221 9.7363 7.849 7.849 7.865 7.825 8.116 19,832,132 7.8703 -2.80%
2022-11-29 0 9.990 9.980 9.990 9.720 10.10 7,447,764 73,686,219 9.8937 8.075 8.067 8.075 7.857 8.164 9,213,624 7.9975 0.50%
2022-11-28 0 9.940 9.900 9.940 9.630 10.04 5,462,461 54,063,348 9.8973 8.035 8.003 8.035 7.784 8.116 6,757,607 8.0004 -0.50%
2022-11-25 0 9.990 9.970 9.990 9.790 10.04 2,426,478 24,066,790 9.9184 8.075 8.059 8.075 7.914 8.116 3,001,794 8.0175 1.11%
2022-11-24 0 9.880 9.880 9.890 9.740 10.06 2,984,568 29,375,876 9.8426 7.986 7.986 7.995 7.873 8.132 3,692,207 7.9562 0.20%
2022-11-23 0 9.860 9.860 9.870 9.810 10.10 3,719,273 36,871,315 9.9136 7.970 7.970 7.978 7.930 8.164 4,601,110 8.0136 -0.50%
2022-11-22 0 9.910 9.900 9.910 9.840 10.10 3,874,834 38,529,199 9.9434 8.011 8.003 8.011 7.954 8.164 4,793,554 8.0377 0.92%
2022-11-21 0 9.820 9.740 9.820 9.620 9.840 3,496,831 34,202,676 9.7810 7.938 7.873 7.938 7.776 7.954 4,325,927 7.9064 -1.60%
2022-11-18 0 9.980 9.920 9.980 9.540 10.04 5,829,596 57,760,967 9.9082 8.067 8.019 8.067 7.712 8.116 7,211,789 8.0092 2.78%
2022-11-17 0 9.710 9.710 9.720 9.610 9.890 4,175,695 40,643,784 9.7334 7.849 7.849 7.857 7.768 7.995 5,165,749 7.8679 -1.32%
2022-11-16 0 9.840 9.840 9.850 9.480 9.900 5,317,948 52,036,759 9.7851 7.954 7.954 7.962 7.663 8.003 6,578,830 7.9097 3.25%
2022-11-15 0 9.530 9.510 9.530 9.280 9.780 9,266,545 88,630,178 9.5645 7.704 7.687 7.704 7.501 7.906 11,463,636 7.7314 -1.95%
2022-11-14 0 9.720 9.690 9.720 9.440 9.840 6,631,615 64,097,636 9.6655 7.857 7.833 7.857 7.631 7.954 8,203,966 7.8130 3.62%
2022-11-11 0 9.380 9.370 9.380 9.150 9.500 4,387,713 41,038,997 9.3532 7.582 7.574 7.582 7.396 7.679 5,428,037 7.5606 4.92%
2022-11-10 0 8.940 8.940 8.950 8.880 9.030 2,557,292 22,848,629 8.9347 7.227 7.227 7.235 7.178 7.299 3,163,624 7.2223 -0.78%
2022-11-09 0 9.010 9.010 9.020 8.880 9.230 4,334,278 39,161,561 9.0353 7.283 7.283 7.291 7.178 7.461 5,361,932 7.3036 0.11%
2022-11-08 0 9.000 8.990 9.000 8.950 9.170 1,916,941 17,300,836 9.0252 7.275 7.267 7.275 7.235 7.413 2,371,446 7.2955 -0.99%
2022-11-07 0 9.090 9.070 9.090 8.830 9.130 3,974,359 35,932,888 9.0412 7.348 7.332 7.348 7.138 7.380 4,916,677 7.3084 2.71%
2022-11-04 0 8.850 8.840 8.850 8.560 8.990 7,175,078 63,685,473 8.8759 7.154 7.146 7.154 6.919 7.267 8,876,284 7.1748 1.72%
2022-11-03 0 8.700 8.660 8.700 8.380 8.700 3,958,988 34,143,134 8.6242 7.033 7.000 7.033 6.774 7.033 4,897,661 6.9713 1.40%
2022-11-02 0 8.580 8.570 8.610 8.250 8.980 11,163,059 95,612,112 8.5650 6.936 6.927 6.960 6.669 7.259 13,809,812 6.9235 1.06%
2022-11-01 0 8.490 8.490 8.530 8.360 8.620 6,595,811 55,916,138 8.4775 6.863 6.863 6.895 6.758 6.968 8,159,673 6.8527 1.19%
2022-10-31 0 8.390 8.380 8.390 8.310 8.690 7,280,944 61,510,290 8.4481 6.782 6.774 6.782 6.717 7.024 9,007,251 6.8290 -2.56%
2022-10-28 0 8.610 8.590 8.610 8.580 9.000 2,915,762 25,375,048 8.7027 6.960 6.944 6.960 6.936 7.275 3,607,087 7.0348 -2.82%
2022-10-27 0 9.280 9.280 9.290 9.220 9.500 1,588,980 14,794,948 9.3110 7.162 7.162 7.170 7.116 7.332 2,058,909 7.1858 -0.11%
2022-10-26 0 9.290 9.290 9.300 9.110 9.450 3,035,778 28,184,244 9.2840 7.170 7.170 7.177 7.031 7.293 3,933,588 7.1650 0.87%
2022-10-25 0 9.210 9.200 9.210 9.110 9.410 2,844,903 26,254,185 9.2285 7.108 7.100 7.108 7.031 7.262 3,686,263 7.1222 -2.85%
2022-10-24 0 9.480 9.480 9.490 9.370 9.830 4,325,052 40,929,735 9.4634 7.316 7.316 7.324 7.231 7.586 5,604,155 7.3035 -3.07%
2022-10-21 0 9.780 9.780 9.790 9.670 9.960 3,660,455 35,921,454 9.8134 7.548 7.548 7.556 7.463 7.687 4,743,008 7.5736 -1.71%
2022-10-20 0 9.950 9.930 9.950 9.800 10.06 3,140,923 31,167,071 9.9229 7.679 7.664 7.679 7.563 7.764 4,069,828 7.6581 0.71%
2022-10-19 0 9.880 9.870 9.880 9.850 10.30 3,425,395 34,243,997 9.9971 7.625 7.617 7.625 7.602 7.949 4,438,431 7.7153 -0.70%
2022-10-18 0 9.950 9.950 10.04 9.880 10.18 4,209,183 42,091,748 10.0000 7.679 7.679 7.748 7.625 7.856 5,454,019 7.7176 -0.50%
2022-10-17 0 10.00 10.00 10.08 9.830 10.10 2,324,173 23,176,524 9.9719 7.718 7.718 7.779 7.586 7.795 3,011,530 7.6959 1.21%
2022-10-14 0 9.880 9.880 9.900 9.880 10.22 3,722,019 37,158,251 9.9834 7.625 7.625 7.640 7.625 7.887 4,822,779 7.7047 -0.70%
2022-10-13 0 9.950 9.950 9.960 9.810 10.08 2,403,981 23,888,542 9.9371 7.679 7.679 7.687 7.571 7.779 3,114,941 7.6690 -0.10%
2022-10-12 0 9.960 9.960 9.970 9.870 10.10 5,621,847 56,059,013 9.9716 7.687 7.687 7.694 7.617 7.795 7,284,468 7.6957 -0.60%
2022-10-11 0 10.02 10.00 10.02 9.850 10.16 3,269,107 32,836,176 10.044 7.733 7.718 7.733 7.602 7.841 4,235,922 7.7518 0.30%
2022-10-10 0 9.990 9.990 10.00 9.920 10.24 2,902,465 28,970,597 9.9814 7.710 7.710 7.718 7.656 7.903 3,760,848 7.7032 -2.63%
2022-10-07 0 10.26 10.24 10.26 10.14 10.38 3,226,404 32,995,884 10.227 7.918 7.903 7.918 7.826 8.011 4,180,590 7.8926 -1.16%
2022-10-06 0 10.38 10.38 10.40 10.22 10.62 5,635,202 58,529,364 10.386 8.011 8.011 8.026 7.887 8.196 7,301,773 8.0158 -1.52%
2022-10-05 0 10.54 10.52 10.54 10.40 10.68 5,345,553 56,223,713 10.518 8.134 8.119 8.134 8.026 8.242 6,926,462 8.1172 2.33%
2022-10-03 0 10.30 10.28 10.30 10.06 10.38 5,535,281 57,000,873 10.298 7.949 7.934 7.949 7.764 8.011 7,172,301 7.9474 -0.77%
2022-09-30 0 10.38 10.34 10.38 9.880 10.38 7,945,251 81,841,046 10.301 8.011 7.980 8.011 7.625 8.011 10,295,002 7.9496 6.03%
2022-09-29 0 9.790 9.790 9.800 9.670 10.02 4,990,661 48,941,557 9.8066 7.556 7.556 7.563 7.463 7.733 6,466,613 7.5683 -1.21%
2022-09-28 0 9.910 9.890 9.910 9.820 10.30 4,345,998 43,291,458 9.9612 7.648 7.633 7.648 7.579 7.949 5,631,296 7.6877 -3.97%
2022-09-27 0 10.32 10.30 10.32 10.04 10.42 4,621,441 47,692,002 10.320 7.965 7.949 7.965 7.748 8.042 5,988,199 7.9643 -0.19%
2022-09-26 0 10.34 10.34 10.38 10.30 10.52 3,580,753 37,191,781 10.387 7.980 7.980 8.011 7.949 8.119 4,639,735 8.0159 -1.52%
2022-09-23 0 10.50 10.48 10.50 10.48 10.80 2,760,821 29,183,900 10.571 8.103 8.088 8.103 8.088 8.335 3,577,314 8.1580 -2.23%
2022-09-22 0 10.74 10.72 10.74 10.60 10.92 3,390,536 36,399,748 10.736 8.289 8.273 8.289 8.181 8.428 4,393,263 8.2854 -0.56%
2022-09-21 0 10.80 10.80 10.82 10.80 11.26 6,903,703 75,669,291 10.961 8.335 8.335 8.350 8.335 8.690 8,945,424 8.4590 -5.26%
2022-09-20 0 11.40 11.40 11.42 11.32 11.50 3,664,514 41,795,146 11.405 8.798 8.798 8.813 8.736 8.875 4,748,268 8.8022 -0.52%
2022-09-19 0 11.46 11.44 11.46 11.36 11.48 2,846,444 32,532,287 11.429 8.844 8.829 8.844 8.767 8.860 3,688,259 8.8205 -0.69%
2022-09-16 0 11.54 11.54 11.56 11.32 11.54 13,687,242 157,640,163 11.517 8.906 8.906 8.922 8.736 8.906 17,735,146 8.8886 1.76%
2022-09-15 0 11.34 11.34 11.36 11.32 11.68 4,677,999 53,443,175 11.424 8.752 8.752 8.767 8.736 9.014 6,061,484 8.8168 0.35%
2022-09-14 0 11.30 11.30 11.36 11.28 11.56 5,408,366 61,511,041 11.373 8.721 8.721 8.767 8.705 8.922 7,007,851 8.7774 -2.59%
2022-09-13 0 11.60 11.58 11.60 11.22 11.74 3,924,477 45,463,356 11.585 8.952 8.937 8.952 8.659 9.060 5,085,113 8.9405 -0.34%
2022-09-09 0 11.64 11.64 11.66 11.46 11.74 2,806,082 32,616,087 11.623 8.983 8.983 8.999 8.844 9.060 3,635,961 8.9704 1.57%
2022-09-08 0 11.46 11.44 11.46 11.32 11.58 4,782,783 54,858,646 11.470 8.844 8.829 8.844 8.736 8.937 6,197,257 8.8521 -0.35%
2022-09-07 0 11.50 11.48 11.50 11.26 11.52 5,060,209 57,810,991 11.425 8.875 8.860 8.875 8.690 8.891 6,556,729 8.8170 -0.35%
2022-09-06 0 11.54 11.54 11.56 11.50 11.78 3,848,901 44,575,678 11.581 8.906 8.906 8.922 8.875 9.091 4,987,186 8.9380 -1.20%
2022-09-05 0 11.68 11.62 11.68 11.12 11.70 2,967,623 34,282,728 11.552 9.014 8.968 9.014 8.582 9.030 3,845,276 8.9155 2.46%
2022-09-02 0 11.40 11.40 11.50 11.40 11.66 6,664,761 76,361,569 11.458 8.798 8.798 8.875 8.798 8.999 8,635,816 8.8424 -0.35%
2022-09-01 0 11.44 11.42 11.44 11.36 11.60 3,237,275 37,127,059 11.469 8.829 8.813 8.829 8.767 8.952 4,194,676 8.8510 -0.52%
2022-08-31 0 11.50 11.48 11.50 11.44 11.88 14,046,678 161,695,408 11.511 8.875 8.860 8.875 8.829 9.168 18,200,882 8.8839 -2.38%
2022-08-30 0 11.78 11.76 11.78 11.50 11.96 4,967,838 58,576,064 11.791 9.091 9.076 9.091 8.875 9.230 6,437,040 9.0998 1.90%
2022-08-29 0 11.56 11.54 11.58 11.32 11.60 3,051,562 35,084,508 11.497 8.922 8.906 8.937 8.736 8.952 3,954,040 8.8731 0.87%
2022-08-26 0 11.46 11.46 11.48 11.36 11.68 2,866,295 32,854,724 11.462 8.844 8.844 8.860 8.767 9.014 3,713,981 8.8462 -1.38%
2022-08-25 0 11.62 11.62 11.64 11.50 11.70 1,290,262 14,993,395 11.620 8.968 8.968 8.983 8.875 9.030 1,671,848 8.9682 -0.34%
2022-08-24 0 11.66 11.64 11.66 11.60 11.96 2,046,035 23,904,431 11.683 8.999 8.983 8.999 8.952 9.230 2,651,135 9.0167 -2.51%
2022-08-23 0 11.96 11.94 11.96 11.92 12.06 2,275,903 27,246,469 11.972 9.230 9.215 9.230 9.199 9.307 2,948,985 9.2393 -0.17%
2022-08-22 0 11.98 11.98 12.02 11.94 12.14 3,566,640 42,816,910 12.005 9.246 9.246 9.277 9.215 9.369 4,621,448 9.2648 -0.33%
2022-08-19 0 12.02 12.00 12.02 11.98 12.22 1,659,917 19,996,889 12.047 9.277 9.261 9.277 9.246 9.431 2,150,826 9.2973 -1.48%
2022-08-18 0 12.20 12.18 12.20 12.10 12.32 3,609,463 44,072,290 12.210 9.415 9.400 9.415 9.338 9.508 4,676,936 9.4233 -0.16%
2022-08-17 0 12.22 12.20 12.22 11.86 12.36 3,835,121 46,694,129 12.175 9.431 9.415 9.431 9.153 9.539 4,969,331 9.3965 2.52%
2022-08-16 0 11.92 11.90 11.92 11.84 12.08 3,489,028 41,559,793 11.912 9.199 9.184 9.199 9.138 9.323 4,520,883 9.1928 0.85%
2022-08-15 0 11.82 11.80 11.82 11.82 11.94 1,759,693 20,865,532 11.857 9.122 9.107 9.122 9.122 9.215 2,280,110 9.1511 -0.84%
2022-08-12 0 11.92 11.86 11.92 11.68 11.92 4,258,863 50,582,210 11.877 9.199 9.153 9.199 9.014 9.199 5,518,391 9.1661 1.36%
2022-08-11 0 11.76 11.74 11.76 11.64 11.78 1,499,114 17,607,289 11.745 9.076 9.060 9.076 8.983 9.091 1,942,466 9.0644 1.03%
2022-08-10 0 11.64 11.62 11.64 11.58 11.82 1,795,634 20,929,366 11.656 8.983 8.968 8.983 8.937 9.122 2,326,680 8.9954 -1.36%
2022-08-09 0 11.80 11.76 11.80 11.60 11.86 2,859,164 33,654,029 11.771 9.107 9.076 9.107 8.952 9.153 3,704,741 9.0840 1.03%
2022-08-08 0 11.68 11.62 11.68 11.52 11.72 2,173,443 25,328,258 11.654 9.014 8.968 9.014 8.891 9.045 2,816,223 8.9937 0.52%
2022-08-05 0 11.62 11.58 11.62 11.52 11.68 1,646,933 19,103,286 11.599 8.968 8.937 8.968 8.891 9.014 2,134,002 8.9519 0.00%
2022-08-04 0 11.62 11.58 11.62 11.48 11.76 3,337,613 38,695,241 11.594 8.968 8.937 8.968 8.860 9.076 4,324,688 8.9475 1.75%
2022-08-03 0 11.42 11.38 11.42 11.34 11.56 4,194,753 47,918,238 11.423 8.813 8.783 8.813 8.752 8.922 5,435,321 8.8161 0.35%
2022-08-02 0 11.38 11.38 11.40 11.18 11.52 2,901,628 33,037,002 11.386 8.783 8.783 8.798 8.628 8.891 3,759,764 8.7870 -1.90%
2022-08-01 0 11.60 11.58 11.60 11.54 11.80 1,924,314 22,338,642 11.609 8.952 8.937 8.952 8.906 9.107 2,493,416 8.9591 -0.51%
2022-07-29 0 11.66 11.64 11.66 11.56 11.80 6,366,105 74,195,471 11.655 8.999 8.983 8.999 8.922 9.107 8,248,835 8.9947 -0.51%
2022-07-28 0 11.72 11.70 11.72 11.64 11.76 2,550,886 29,892,385 11.718 9.045 9.030 9.045 8.983 9.076 3,305,292 9.0438 0.69%
2022-07-27 0 11.64 11.62 11.64 11.50 11.64 2,599,583 30,197,365 11.616 8.983 8.968 8.983 8.875 8.983 3,368,391 8.9649 0.00%
2022-07-26 0 11.64 11.60 11.64 11.44 11.66 3,822,798 44,203,828 11.563 8.983 8.952 8.983 8.829 8.999 4,953,363 8.9240 1.22%
2022-07-25 0 11.50 11.48 11.50 11.34 11.54 3,285,251 37,628,855 11.454 8.875 8.860 8.875 8.752 8.906 4,256,840 8.8396 1.05%
2022-07-22 0 11.38 11.38 11.40 11.30 11.52 3,353,997 38,436,505 11.460 8.783 8.783 8.798 8.721 8.891 4,345,918 8.8443 -0.35%
2022-07-21 0 11.42 11.42 11.44 11.34 11.76 4,019,919 46,283,292 11.513 8.813 8.813 8.829 8.752 9.076 5,208,781 8.8856 -3.06%
2022-07-20 0 11.78 11.78 11.80 11.68 11.84 2,132,441 25,102,568 11.772 9.091 9.091 9.107 9.014 9.138 2,763,095 9.0849 0.00%
2022-07-19 0 11.78 11.78 11.80 11.70 11.88 3,715,478 43,783,520 11.784 9.091 9.091 9.107 9.030 9.168 4,814,304 9.0945 -0.17%
2022-07-18 0 11.80 11.74 11.80 11.60 11.80 3,958,846 46,522,846 11.752 9.107 9.060 9.107 8.952 9.107 5,129,646 9.0694 1.20%
2022-07-15 0 11.66 11.62 11.66 11.58 11.86 5,323,320 62,231,792 11.690 8.999 8.968 8.999 8.937 9.153 6,897,654 9.0222 0.00%
2022-07-14 0 11.66 11.64 11.66 11.44 11.70 4,509,368 52,396,511 11.619 8.999 8.983 8.999 8.829 9.030 5,842,981 8.9674 0.52%
2022-07-13 0 11.60 11.58 11.60 11.32 11.72 5,013,180 58,093,479 11.588 8.952 8.937 8.952 8.736 9.045 6,495,792 8.9432 0.87%
2022-07-12 0 11.50 11.46 11.50 11.40 11.50 3,855,286 44,254,803 11.479 8.875 8.844 8.875 8.798 8.875 4,995,459 8.8590 0.52%
2022-07-11 0 11.44 11.40 11.44 11.24 11.52 3,482,136 39,739,502 11.412 8.829 8.798 8.829 8.675 8.891 4,511,953 8.8076 0.53%
2022-07-08 0 11.38 11.36 11.38 11.12 11.48 6,403,826 72,712,644 11.355 8.783 8.767 8.783 8.582 8.860 8,297,712 8.7630 -0.35%
2022-07-07 0 11.42 11.40 11.42 11.30 11.74 7,810,138 89,342,769 11.439 8.813 8.798 8.813 8.721 9.060 10,119,930 8.8284 -3.22%
2022-07-06 0 11.80 11.70 11.80 11.48 11.80 5,023,710 58,921,431 11.729 9.107 9.030 9.107 8.860 9.107 6,509,436 9.0517 1.37%
2022-07-05 0 11.64 11.58 11.64 11.56 11.72 3,281,790 38,185,537 11.636 8.983 8.937 8.983 8.922 9.045 4,252,356 8.9799 0.87%
2022-07-04 0 11.54 11.52 11.54 11.42 11.72 4,376,222 50,594,428 11.561 8.906 8.891 8.906 8.813 9.045 5,670,458 8.9225 -0.35%
2022-06-30 0 11.58 11.58 11.60 11.50 11.90 7,294,207 84,758,257 11.620 8.937 8.937 8.952 8.875 9.184 9,451,416 8.9678 -1.53%
2022-06-29 0 11.76 11.74 11.76 11.58 11.80 9,186,762 107,939,905 11.750 9.076 9.060 9.076 8.937 9.107 11,903,681 9.0678 1.73%
2022-06-28 0 11.56 11.48 11.56 11.38 11.70 8,914,397 103,076,530 11.563 8.922 8.860 8.922 8.783 9.030 11,550,766 8.9238 1.76%
2022-06-27 0 11.36 11.34 11.36 11.20 11.44 3,142,649 35,646,172 11.343 8.767 8.752 8.767 8.644 8.829 4,072,065 8.7538 1.25%
2022-06-24 0 11.22 11.20 11.22 11.06 11.28 3,535,085 39,562,450 11.191 8.659 8.644 8.659 8.536 8.705 4,580,561 8.6370 0.36%
2022-06-23 0 11.18 11.18 11.20 11.10 11.28 3,528,367 39,490,527 11.192 8.628 8.628 8.644 8.567 8.705 4,571,856 8.6377 0.72%
2022-06-22 0 11.10 11.08 11.10 11.08 11.62 5,374,542 60,068,142 11.176 8.567 8.551 8.567 8.551 8.968 6,964,024 8.6255 -1.77%
2022-06-21 0 11.30 11.28 11.30 11.18 11.38 6,434,117 72,561,440 11.278 8.721 8.705 8.721 8.628 8.783 8,336,961 8.7036 1.44%
2022-06-20 0 11.14 11.12 11.14 11.06 11.26 6,888,476 76,634,686 11.125 8.597 8.582 8.597 8.536 8.690 8,925,693 8.5859 1.27%
2022-06-17 0 11.00 10.98 11.00 10.94 11.16 13,138,723 144,569,181 11.003 8.489 8.474 8.489 8.443 8.613 17,024,406 8.4919 -1.08%
2022-06-16 0 11.12 11.10 11.12 11.02 11.32 5,270,256 58,818,260 11.160 8.582 8.567 8.582 8.505 8.736 6,828,896 8.6131 0.00%
2022-06-15 0 11.12 11.10 11.12 11.10 11.26 4,262,402 47,539,473 11.153 8.582 8.567 8.582 8.567 8.690 5,522,977 8.6076 -0.71%
2022-06-14 0 11.20 11.18 11.20 11.00 11.22 3,536,268 39,423,123 11.148 8.644 8.628 8.644 8.489 8.659 4,582,094 8.6037 0.00%
2022-06-13 0 11.20 11.14 11.20 11.12 11.30 5,312,059 59,374,888 11.177 8.644 8.597 8.644 8.582 8.721 6,883,062 8.6262 0.72%
2022-06-10 0 11.12 11.10 11.12 11.10 11.30 3,994,115 44,440,030 11.126 8.582 8.567 8.582 8.567 8.721 5,175,346 8.5869 -0.89%
2022-06-09 0 11.22 11.20 11.22 11.12 11.38 6,007,579 67,367,549 11.214 8.659 8.644 8.659 8.582 8.783 7,784,277 8.6543 0.00%
2022-06-08 0 11.22 11.18 11.22 11.16 11.60 5,167,849 58,268,468 11.275 8.659 8.628 8.659 8.613 8.952 6,696,203 8.7017 0.54%
2022-06-07 0 11.16 11.14 11.16 11.04 11.28 5,767,149 64,270,823 11.144 8.613 8.597 8.613 8.520 8.705 7,472,742 8.6007 -0.89%
2022-06-06 0 11.26 11.22 11.26 10.96 11.28 4,054,237 45,193,193 11.147 8.690 8.659 8.690 8.458 8.705 5,253,248 8.6029 1.08%
2022-06-02 0 11.14 11.12 11.14 10.80 11.14 5,643,118 62,294,049 11.039 8.597 8.582 8.597 8.335 8.597 7,312,030 8.5194 -0.54%
2022-06-01 0 11.20 11.18 11.20 11.04 11.28 15,031,718 168,002,663 11.177 8.644 8.628 8.644 8.520 8.705 19,477,241 8.6256 0.72%
2022-05-31 0 11.12 11.10 11.12 11.02 11.36 26,624,697 296,131,066 11.122 8.582 8.567 8.582 8.505 8.767 34,498,760 8.5838 -1.59%
2022-05-30 0 11.30 11.26 11.30 11.18 11.38 3,809,877 43,056,214 11.301 8.721 8.690 8.721 8.628 8.783 4,936,621 8.7218 0.36%
2022-05-27 0 11.26 11.24 11.26 11.12 11.42 3,496,896 39,336,810 11.249 8.690 8.675 8.690 8.582 8.813 4,531,078 8.6816 0.90%
2022-05-26 0 11.16 11.14 11.16 11.02 11.20 6,043,796 67,289,278 11.134 8.613 8.597 8.613 8.505 8.644 7,831,205 8.5925 -0.18%
2022-05-25 0 11.18 11.18 11.20 11.12 11.34 6,441,376 72,218,914 11.212 8.628 8.628 8.644 8.582 8.752 8,346,367 8.6527 -0.53%
2022-05-24 0 11.24 11.20 11.24 11.14 11.34 4,864,403 54,604,850 11.225 8.675 8.644 8.675 8.597 8.752 6,303,015 8.6633 0.36%
2022-05-23 0 11.20 11.20 11.22 11.12 11.38 4,734,198 53,163,211 11.230 8.644 8.644 8.659 8.582 8.783 6,134,303 8.6665 -1.41%
2022-05-20 0 11.36 11.30 11.36 11.18 11.36 6,950,593 78,558,564 11.302 8.767 8.721 8.767 8.628 8.767 9,006,181 8.7227 1.61%
2022-05-19 0 11.18 11.14 11.18 11.04 11.24 5,060,485 56,472,593 11.160 8.628 8.597 8.628 8.520 8.675 6,557,087 8.6125 0.36%
2022-05-18 0 11.14 11.08 11.14 10.84 11.28 4,819,401 53,510,094 11.103 8.597 8.551 8.597 8.366 8.705 6,244,704 8.5689 1.09%
2022-05-17 0 11.02 10.98 11.02 10.78 11.02 4,447,607 48,872,231 10.988 8.505 8.474 8.505 8.320 8.505 5,762,955 8.4804 0.73%
2022-05-16 0 10.94 10.86 10.94 10.74 10.98 2,983,170 32,526,731 10.903 8.443 8.381 8.443 8.289 8.474 3,865,421 8.4148 1.11%
2022-05-13 0 10.82 10.80 10.82 10.52 10.86 4,418,491 47,730,820 10.803 8.350 8.335 8.350 8.119 8.381 5,725,228 8.3369 2.66%
2022-05-12 0 10.54 10.52 10.54 10.42 10.60 4,302,587 45,308,239 10.530 8.134 8.119 8.134 8.042 8.181 5,575,046 8.1270 0.00%
2022-05-11 0 10.54 10.52 10.54 10.44 10.60 3,696,466 38,955,599 10.539 8.134 8.119 8.134 8.057 8.181 4,789,669 8.1333 0.57%
2022-05-10 0 10.48 10.48 10.50 10.36 10.68 5,607,999 59,022,397 10.525 8.088 8.088 8.103 7.995 8.242 7,266,524 8.1225 -1.69%
2022-05-06 0 10.66 10.64 10.66 10.48 10.80 7,891,385 84,054,044 10.651 8.227 8.212 8.227 8.088 8.335 10,225,205 8.2203 -1.84%
2022-05-05 0 10.86 10.84 10.86 10.74 10.94 4,246,366 46,117,498 10.860 8.381 8.366 8.381 8.289 8.443 5,502,198 8.3816 1.12%
2022-05-04 0 10.74 10.70 10.74 10.48 10.74 1,841,761 19,715,084 10.704 8.289 8.258 8.289 8.088 8.289 2,386,449 8.2613 1.13%
2022-05-03 0 10.62 10.58 10.62 10.40 10.74 5,768,185 61,194,359 10.609 8.196 8.165 8.196 8.026 8.289 7,474,084 8.1875 1.72%
2022-04-29 0 10.44 10.44 10.50 10.44 10.66 6,658,383 69,727,735 10.472 8.057 8.057 8.103 8.057 8.227 8,627,552 8.0820 -2.25%
2022-04-28 0 10.68 10.64 10.68 10.52 10.72 3,333,075 35,527,220 10.659 8.242 8.212 8.242 8.119 8.273 4,318,808 8.2262 1.91%
2022-04-27 0 10.48 10.46 10.48 10.36 10.62 2,984,340 31,263,822 10.476 8.088 8.073 8.088 7.995 8.196 3,866,937 8.0849 -1.32%
2022-04-26 0 10.62 10.60 10.62 10.52 10.72 4,257,204 45,252,622 10.630 8.196 8.181 8.196 8.119 8.273 5,516,242 8.2035 -0.56%
2022-04-25 0 10.68 10.66 10.68 10.42 10.72 3,488,822 37,181,342 10.657 8.242 8.227 8.242 8.042 8.273 4,520,616 8.2248 0.00%
2022-04-22 0 10.68 10.66 10.68 10.56 10.74 1,622,192 17,278,235 10.651 8.242 8.227 8.242 8.150 8.289 2,101,944 8.2201 0.00%
2022-04-21 0 10.68 10.66 10.68 10.58 10.72 4,070,777 43,421,886 10.667 8.242 8.227 8.242 8.165 8.273 5,274,680 8.2321 0.75%
2022-04-20 0 10.60 10.60 10.62 10.56 10.78 2,518,785 26,760,503 10.624 8.181 8.181 8.196 8.150 8.320 3,263,698 8.1994 -1.12%
2022-04-19 0 10.72 10.70 10.72 10.52 10.78 3,165,849 33,858,581 10.695 8.273 8.258 8.273 8.119 8.320 4,102,126 8.2539 0.00%
2022-04-14 0 10.72 10.70 10.72 10.60 10.80 2,007,168 21,531,053 10.727 8.273 8.258 8.273 8.181 8.335 2,600,774 8.2787 1.13%
2022-04-13 0 10.60 10.60 10.62 10.40 10.72 3,281,929 34,779,627 10.597 8.181 8.181 8.196 8.026 8.273 4,252,536 8.1786 -0.19%
2022-04-12 0 10.62 10.60 10.62 10.50 10.70 2,142,882 22,732,063 10.608 8.196 8.181 8.196 8.103 8.258 2,776,624 8.1869 -0.19%
2022-04-11 0 10.64 10.62 10.64 10.50 10.76 4,153,342 44,149,541 10.630 8.212 8.196 8.212 8.103 8.304 5,381,663 8.2037 -0.93%
2022-04-08 0 10.74 10.70 10.74 10.62 10.76 4,616,219 49,481,988 10.719 8.289 8.258 8.289 8.196 8.304 5,981,433 8.2726 1.51%
2022-04-07 0 10.58 10.56 10.58 10.48 10.70 4,414,645 46,748,266 10.589 8.165 8.150 8.165 8.088 8.258 5,720,245 8.1724 -0.94%
2022-04-06 0 10.68 10.64 10.68 10.50 10.72 4,464,207 47,578,490 10.658 8.242 8.212 8.242 8.103 8.273 5,784,464 8.2252 1.52%
2022-04-04 0 10.52 10.50 10.52 10.38 10.52 3,844,518 40,304,004 10.483 8.119 8.103 8.119 8.011 8.119 4,981,507 8.0907 1.15%
2022-04-01 0 10.40 10.38 10.40 10.14 10.40 5,019,452 51,732,940 10.306 8.026 8.011 8.026 7.826 8.026 6,503,919 7.9541 2.36%
2022-03-31 0 10.16 10.14 10.16 10.10 10.42 8,575,809 87,926,294 10.253 7.841 7.826 7.841 7.795 8.042 11,112,043 7.9127 -2.68%
2022-03-30 0 10.44 10.44 10.46 10.36 10.48 6,980,543 72,802,294 10.429 8.057 8.057 8.073 7.995 8.088 9,044,988 8.0489 0.00%
2022-03-29 0 10.44 10.42 10.44 10.30 10.60 3,710,942 38,654,635 10.416 8.057 8.042 8.057 7.949 8.181 4,808,426 8.0389 -1.69%
2022-03-28 0 10.62 10.56 10.62 10.50 10.70 6,382,300 67,582,110 10.589 8.196 8.150 8.196 8.103 8.258 8,269,819 8.1721 0.38%
2022-03-25 0 10.58 10.58 10.60 10.46 10.78 4,712,668 50,061,985 10.623 8.165 8.165 8.181 8.073 8.320 6,106,406 8.1983 0.19%
2022-03-24 0 10.56 10.54 10.56 10.38 10.60 4,929,543 51,951,417 10.539 8.150 8.134 8.150 8.011 8.181 6,387,420 8.1334 0.96%
2022-03-23 0 10.46 10.46 10.48 10.38 10.56 3,833,049 40,115,760 10.466 8.073 8.073 8.088 8.011 8.150 4,966,646 8.0770 -0.95%
2022-03-22 0 10.56 10.52 10.56 10.32 10.56 3,075,919 32,316,962 10.506 8.150 8.119 8.150 7.965 8.150 3,985,600 8.1084 2.52%
2022-03-21 0 10.30 10.30 10.36 10.26 10.60 12,394,932 129,467,852 10.445 7.949 7.949 7.995 7.918 8.181 16,060,644 8.0612 -2.28%
2022-03-18 0 10.54 10.50 10.54 10.20 10.64 27,772,022 292,141,725 10.519 8.134 8.103 8.134 7.872 8.212 35,985,398 8.1183 4.56%
2022-03-17 0 10.08 10.08 10.10 9.930 10.22 13,368,864 134,929,292 10.093 7.779 7.779 7.795 7.664 7.887 17,322,610 7.7892 3.38%
2022-03-16 0 9.750 9.740 9.750 9.490 9.790 6,548,942 63,502,250 9.6966 7.525 7.517 7.525 7.324 7.556 8,485,745 7.4834 2.96%
2022-03-15 0 9.470 9.470 9.490 9.360 9.730 9,552,189 90,683,402 9.4935 7.309 7.309 7.324 7.224 7.509 12,377,180 7.3267 -3.56%
2022-03-14 0 9.820 9.800 9.820 9.700 9.890 4,628,339 45,439,655 9.8177 7.579 7.563 7.579 7.486 7.633 5,997,137 7.5769 0.00%
2022-03-11 0 9.820 9.820 9.830 9.780 9.940 3,483,878 34,245,055 9.8296 7.579 7.579 7.586 7.548 7.671 4,514,210 7.5861 -1.80%
2022-03-10 0 10.00 9.960 10.00 9.830 10.00 3,720,419 37,014,832 9.9491 7.718 7.687 7.718 7.586 7.718 4,820,706 7.6783 1.83%
2022-03-09 0 9.820 9.810 9.820 9.700 9.960 6,477,967 63,370,127 9.7824 7.579 7.571 7.579 7.486 7.687 8,393,779 7.5497 0.82%
2022-03-08 0 9.740 9.740 9.750 9.720 9.980 4,340,467 42,713,136 9.8407 7.517 7.517 7.525 7.501 7.702 5,624,129 7.5946 -1.32%
2022-03-07 0 9.870 9.870 9.890 9.610 9.920 5,786,680 56,825,074 9.8200 7.617 7.617 7.633 7.417 7.656 7,498,049 7.5786 0.71%
2022-03-04 0 9.800 9.800 9.810 9.560 9.820 2,465,558 24,083,462 9.7680 7.563 7.563 7.571 7.378 7.579 3,194,729 7.5385 0.00%
2022-03-03 0 9.800 9.790 9.800 9.720 9.850 3,116,807 30,544,055 9.7998 7.563 7.556 7.563 7.501 7.602 4,038,580 7.5631 1.45%
2022-03-02 0 9.660 9.660 9.680 9.650 9.800 3,017,953 29,264,798 9.6969 7.455 7.455 7.471 7.447 7.563 3,910,491 7.4837 -0.92%
2022-03-01 0 9.900 9.880 9.900 9.760 9.970 2,434,442 24,042,652 9.8760 7.525 7.509 7.525 7.418 7.578 3,202,940 7.5064 0.71%
2022-02-28 0 9.830 9.820 9.830 9.740 9.960 7,613,119 74,868,080 9.8341 7.471 7.464 7.471 7.403 7.570 10,016,408 7.4745 -0.71%
2022-02-25 0 9.900 9.900 9.910 9.830 10.02 3,431,847 34,045,498 9.9205 7.525 7.525 7.532 7.471 7.616 4,515,203 7.5402 -0.60%
2022-02-24 0 9.960 9.950 9.960 9.830 10.08 3,558,446 35,291,651 9.9177 7.570 7.563 7.570 7.471 7.661 4,681,767 7.5381 -1.78%
2022-02-23 0 10.14 10.12 10.14 10.00 10.28 1,465,238 14,785,717 10.091 7.707 7.692 7.707 7.601 7.813 1,927,780 7.6698 -0.20%
2022-02-22 0 10.16 10.14 10.16 10.06 10.32 3,190,858 32,355,185 10.140 7.722 7.707 7.722 7.646 7.844 4,198,140 7.7070 -2.12%
2022-02-21 0 10.38 10.36 10.38 10.18 10.40 3,587,676 37,001,144 10.313 7.889 7.874 7.889 7.737 7.905 4,720,224 7.8389 -0.19%
2022-02-18 0 10.40 10.38 10.40 10.28 10.44 4,284,755 44,410,364 10.365 7.905 7.889 7.905 7.813 7.935 5,637,355 7.8779 -0.19%
2022-02-17 0 10.42 10.40 10.42 10.30 10.48 2,868,238 29,867,012 10.413 7.920 7.905 7.920 7.829 7.965 3,773,676 7.9146 0.00%
2022-02-16 0 10.42 10.40 10.42 10.38 10.48 1,864,937 19,432,415 10.420 7.920 7.905 7.920 7.889 7.965 2,453,655 7.9198 0.77%
2022-02-15 0 10.34 10.30 10.34 10.16 10.48 4,152,699 43,060,996 10.369 7.859 7.829 7.859 7.722 7.965 5,463,612 7.8814 0.58%
2022-02-14 0 10.28 10.26 10.28 10.14 10.36 2,353,879 24,130,333 10.251 7.813 7.798 7.813 7.707 7.874 3,096,945 7.7917 -0.39%
2022-02-11 0 10.32 10.30 10.32 10.14 10.34 3,040,922 31,268,071 10.282 7.844 7.829 7.844 7.707 7.859 4,000,872 7.8153 -0.39%
2022-02-10 0 10.36 10.32 10.36 10.16 10.36 2,266,142 23,314,325 10.288 7.874 7.844 7.874 7.722 7.874 2,981,512 7.8196 1.17%
2022-02-09 0 10.24 10.22 10.24 10.14 10.26 2,683,713 27,431,842 10.222 7.783 7.768 7.783 7.707 7.798 3,530,900 7.7691 1.39%
2022-02-08 0 10.10 10.10 10.14 10.06 10.20 2,024,397 20,463,682 10.109 7.677 7.677 7.707 7.646 7.753 2,663,453 7.6831 -0.59%
2022-02-07 0 10.16 10.12 10.16 10.08 10.40 3,003,615 30,531,528 10.165 7.722 7.692 7.722 7.661 7.905 3,951,788 7.7260 0.59%
2022-02-04 0 10.10 10.08 10.10 10.02 10.48 5,941,336 60,281,588 10.146 7.677 7.661 7.677 7.616 7.965 7,816,881 7.7117 0.20%
2022-01-31 0 10.08 10.00 10.08 9.660 10.10 7,846,354 78,406,396 9.9927 7.661 7.601 7.661 7.342 7.677 10,323,270 7.5951 4.35%
2022-01-28 0 9.660 9.660 9.670 9.650 9.900 5,038,931 48,773,929 9.6794 7.342 7.342 7.350 7.335 7.525 6,629,607 7.3570 -1.13%
2022-01-27 0 9.770 9.750 9.770 9.720 9.860 1,809,867 17,670,577 9.7635 7.426 7.411 7.426 7.388 7.494 2,381,201 7.4209 -0.51%
2022-01-26 0 9.820 9.800 9.820 9.760 9.990 3,862,236 38,062,046 9.8549 7.464 7.449 7.464 7.418 7.593 5,081,456 7.4904 0.82%
2022-01-25 0 9.740 9.740 9.760 9.700 9.960 4,146,128 40,476,062 9.7624 7.403 7.403 7.418 7.373 7.570 5,454,967 7.4200 -2.31%
2022-01-24 0 9.970 9.940 9.970 9.910 10.02 3,651,488 36,338,709 9.9518 7.578 7.555 7.578 7.532 7.616 4,804,180 7.5640 0.30%
2022-01-21 0 9.940 9.940 9.950 9.770 10.04 4,049,547 40,233,162 9.9352 7.555 7.555 7.563 7.426 7.631 5,327,897 7.5514 0.71%
2022-01-20 0 9.870 9.840 9.880 9.780 9.900 2,080,594 20,482,100 9.8444 7.502 7.479 7.509 7.433 7.525 2,737,390 7.4823 0.71%
2022-01-19 0 9.800 9.780 9.800 9.710 9.850 2,152,903 21,049,929 9.7775 7.449 7.433 7.449 7.380 7.487 2,832,526 7.4315 0.41%
2022-01-18 0 9.760 9.740 9.760 9.640 9.770 1,469,311 14,314,009 9.7420 7.418 7.403 7.418 7.327 7.426 1,933,139 7.4045 0.72%
2022-01-17 0 9.690 9.680 9.690 9.610 9.880 2,834,487 27,420,184 9.6738 7.365 7.357 7.365 7.304 7.509 3,729,270 7.3527 -1.12%
2022-01-14 0 9.800 9.790 9.800 9.760 9.890 2,482,850 24,330,828 9.7996 7.449 7.441 7.449 7.418 7.517 3,266,629 7.4483 -0.61%
2022-01-13 0 9.860 9.830 9.860 9.810 9.930 2,895,514 28,555,340 9.8619 7.494 7.471 7.494 7.456 7.547 3,809,562 7.4957 0.61%
2022-01-12 0 9.800 9.780 9.800 9.680 9.850 2,428,687 23,712,703 9.7636 7.449 7.433 7.449 7.357 7.487 3,195,368 7.4210 -0.20%
2022-01-11 0 9.820 9.810 9.820 9.680 9.930 3,213,233 31,517,128 9.8085 7.464 7.456 7.464 7.357 7.547 4,227,578 7.4551 0.72%
2022-01-10 0 9.750 9.740 9.750 9.630 9.760 2,232,272 21,698,711 9.7205 7.411 7.403 7.411 7.319 7.418 2,936,950 7.3882 0.52%
2022-01-07 0 9.700 9.690 9.700 9.600 9.760 3,256,426 31,535,250 9.6840 7.373 7.365 7.373 7.297 7.418 4,284,406 7.3605 0.41%
2022-01-06 0 9.660 9.640 9.660 9.530 9.790 2,074,967 20,003,350 9.6403 7.342 7.327 7.342 7.243 7.441 2,729,987 7.3273 -0.51%
2022-01-05 0 9.710 9.700 9.710 9.650 9.770 2,605,978 25,292,591 9.7056 7.380 7.373 7.380 7.335 7.426 3,428,626 7.3769 0.41%
2022-01-04 0 9.670 9.660 9.670 9.640 9.820 2,864,520 27,725,245 9.6788 7.350 7.342 7.350 7.327 7.464 3,768,784 7.3565 0.10%
2022-01-03 0 9.660 9.660 9.670 9.570 9.750 1,941,126 18,719,738 9.6438 7.342 7.342 7.350 7.274 7.411 2,553,895 7.3299 -0.51%
2021-12-31 0 9.710 9.710 9.770 9.700 9.810 1,725,685 16,821,015 9.7474 7.380 7.380 7.426 7.373 7.456 2,270,445 7.4087 -0.82%
2021-12-30 0 9.790 9.760 9.790 9.730 9.840 2,163,605 21,165,458 9.7825 7.441 7.418 7.441 7.395 7.479 2,846,606 7.4353 0.41%
2021-12-29 0 9.750 9.740 9.750 9.720 9.830 2,032,983 19,841,325 9.7597 7.411 7.403 7.411 7.388 7.471 2,674,750 7.4180 0.00%
2021-12-28 0 9.750 9.730 9.750 9.480 9.760 1,769,925 17,132,760 9.6799 7.411 7.395 7.411 7.205 7.418 2,328,650 7.3574 3.50%
2021-12-24 0 9.420 9.410 9.420 9.420 9.540 1,430,791 13,553,730 9.4729 7.160 7.152 7.160 7.160 7.251 1,882,459 7.2000 -0.74%
2021-12-23 0 9.490 9.490 9.500 9.470 9.550 2,334,778 22,204,509 9.5103 7.213 7.213 7.221 7.198 7.259 3,071,814 7.2285 0.85%
2021-12-22 0 9.410 9.380 9.410 9.350 9.510 2,161,176 20,300,411 9.3932 7.152 7.129 7.152 7.107 7.228 2,843,410 7.1395 0.64%
2021-12-21 0 9.350 9.350 9.360 9.260 9.440 2,343,215 21,934,850 9.3610 7.107 7.107 7.114 7.038 7.175 3,082,915 7.1150 0.65%
2021-12-20 0 9.290 9.290 9.300 9.270 9.550 4,544,766 42,489,239 9.3490 7.061 7.061 7.069 7.046 7.259 5,979,446 7.1059 -1.28%
2021-12-17 0 9.410 9.410 9.460 9.410 9.590 10,220,032 96,372,120 9.4297 7.152 7.152 7.190 7.152 7.289 13,446,264 7.1672 -1.16%
2021-12-16 0 9.520 9.510 9.530 9.460 9.590 2,719,787 25,897,295 9.5218 7.236 7.228 7.243 7.190 7.289 3,578,362 7.2372 -0.42%
2021-12-15 0 9.560 9.560 9.570 9.520 9.620 2,711,652 25,930,825 9.5627 7.266 7.266 7.274 7.236 7.312 3,567,659 7.2683 0.10%
2021-12-14 0 9.550 9.550 9.560 9.500 9.730 2,707,638 25,915,224 9.5712 7.259 7.259 7.266 7.221 7.395 3,562,378 7.2747 -0.31%
2021-12-13 0 9.580 9.580 9.610 9.580 9.790 3,419,997 33,000,466 9.6493 7.281 7.281 7.304 7.281 7.441 4,499,613 7.3341 -0.31%
2021-12-10 0 9.610 9.610 9.630 9.580 9.760 4,019,705 38,792,989 9.6507 7.304 7.304 7.319 7.281 7.418 5,288,635 7.3352 -0.93%
2021-12-09 0 9.700 9.690 9.700 9.600 9.720 5,133,990 49,657,675 9.6723 7.373 7.365 7.373 7.297 7.388 6,754,674 7.3516 1.15%
2021-12-08 0 9.590 9.590 9.600 9.440 9.700 3,720,886 35,632,112 9.5762 7.289 7.289 7.297 7.175 7.373 4,895,485 7.2786 0.10%
2021-12-07 0 9.580 9.580 9.590 9.480 9.650 3,891,617 37,272,267 9.5776 7.281 7.281 7.289 7.205 7.335 5,120,112 7.2796 1.05%
2021-12-06 0 9.480 9.470 9.480 9.400 9.530 3,901,027 36,987,076 9.4814 7.205 7.198 7.205 7.145 7.243 5,132,493 7.2065 1.17%
2021-12-03 0 9.370 9.370 9.390 9.280 9.440 3,284,788 30,773,634 9.3685 7.122 7.122 7.137 7.053 7.175 4,321,721 7.1207 -0.95%
2021-12-02 0 9.460 9.460 9.470 9.270 9.480 3,048,571 28,732,767 9.4250 7.190 7.190 7.198 7.046 7.205 4,010,936 7.1636 0.96%
2021-12-01 0 9.370 9.370 9.390 9.340 9.530 6,117,107 57,297,825 9.3668 7.122 7.122 7.137 7.099 7.243 8,048,139 7.1194 0.54%
2021-11-30 0 9.320 9.320 9.390 9.220 9.780 19,212,255 179,467,238 9.3413 7.084 7.084 7.137 7.008 7.433 25,277,128 7.1000 -3.42%
2021-11-29 0 9.650 9.650 9.660 9.630 9.720 2,995,205 28,923,834 9.6567 7.335 7.335 7.342 7.319 7.388 3,940,723 7.3397 -0.21%
2021-11-26 0 9.670 9.660 9.670 9.610 10.00 7,157,038 69,290,319 9.6814 7.350 7.342 7.350 7.304 7.601 9,416,353 7.3585 -2.52%
2021-11-25 0 9.920 9.910 9.920 9.920 10.08 1,146,012 11,395,890 9.9440 7.540 7.532 7.540 7.540 7.661 1,507,782 7.5580 -0.80%
2021-11-24 0 10.00 9.990 10.00 9.910 10.06 2,888,386 28,815,483 9.9763 7.601 7.593 7.601 7.532 7.646 3,800,184 7.5827 0.50%
2021-11-23 0 9.950 9.950 9.960 9.850 9.990 7,104,529 70,618,052 9.9399 7.563 7.563 7.570 7.487 7.593 9,347,268 7.5549 -0.10%
2021-11-22 0 9.960 9.960 9.980 9.910 10.10 3,411,856 34,030,797 9.9743 7.570 7.570 7.585 7.532 7.677 4,488,902 7.5811 -0.10%
2021-11-19 0 9.970 9.970 9.990 9.900 10.10 5,939,523 59,124,480 9.9544 7.578 7.578 7.593 7.525 7.677 7,814,496 7.5660 -0.89%
2021-11-18 0 10.06 10.06 10.08 10.02 10.12 4,004,097 40,353,950 10.078 7.646 7.646 7.661 7.616 7.692 5,268,100 7.6601 -0.40%
2021-11-17 0 10.10 10.10 10.12 9.990 10.16 3,390,729 34,170,759 10.078 7.677 7.677 7.692 7.593 7.722 4,461,105 7.6597 0.80%
2021-11-16 0 10.02 10.02 10.04 9.970 10.10 1,977,888 19,819,001 10.020 7.616 7.616 7.631 7.578 7.677 2,602,262 7.6161 0.30%
2021-11-15 0 9.990 9.990 10.00 9.970 10.16 1,960,825 19,594,169 9.9928 7.593 7.593 7.601 7.578 7.722 2,579,813 7.5952 -0.89%
2021-11-12 0 10.08 10.06 10.08 10.00 10.18 2,065,518 20,794,394 10.067 7.661 7.646 7.661 7.601 7.737 2,717,555 7.6519 -0.59%
2021-11-11 0 10.14 10.12 10.14 9.910 10.16 3,064,265 30,988,129 10.113 7.707 7.692 7.707 7.532 7.722 4,031,584 7.6863 0.80%
2021-11-10 0 10.06 10.04 10.06 9.850 10.16 2,737,721 27,426,888 10.018 7.646 7.631 7.646 7.487 7.722 3,601,957 7.6144 1.00%
2021-11-09 0 9.960 9.950 9.960 9.800 10.06 1,777,009 17,652,838 9.9340 7.570 7.563 7.570 7.449 7.646 2,337,970 7.5505 0.10%
2021-11-08 0 9.950 9.940 9.950 9.920 10.08 4,821,294 47,999,009 9.9556 7.563 7.555 7.563 7.540 7.661 6,343,267 7.5669 0.30%
2021-11-05 0 9.920 9.900 9.920 9.820 10.02 4,010,269 39,806,505 9.9261 7.540 7.525 7.540 7.464 7.616 5,276,220 7.5445 0.10%
2021-11-04 0 9.910 9.900 9.910 9.900 9.970 2,967,453 29,426,116 9.9163 7.532 7.525 7.532 7.525 7.578 3,904,211 7.5370 0.61%
2021-11-03 0 9.850 9.840 9.850 9.830 9.960 3,334,822 32,887,978 9.8620 7.487 7.479 7.487 7.471 7.570 4,387,550 7.4958 0.20%
2021-11-02 0 9.830 9.820 9.830 9.760 10.18 5,279,939 52,218,777 9.8900 7.471 7.464 7.471 7.418 7.737 6,946,696 7.5171 -2.29%
2021-11-01 0 10.06 10.04 10.06 10.00 10.30 3,512,869 35,486,257 10.102 7.646 7.631 7.646 7.601 7.829 4,621,802 7.6780 -1.57%
2021-10-29 0 10.22 10.20 10.22 10.10 10.28 11,779,892 120,351,004 10.217 7.768 7.753 7.768 7.677 7.813 15,498,537 7.7653 0.69%
2021-10-28 0 10.84 10.84 10.86 10.78 10.94 8,654,602 94,063,774 10.869 7.715 7.715 7.729 7.672 7.786 12,160,732 7.7350 0.18%
2021-10-27 0 10.82 10.80 10.82 10.76 10.90 5,138,029 55,612,274 10.824 7.700 7.686 7.700 7.658 7.757 7,219,534 7.7030 0.37%
2021-10-26 0 10.78 10.78 10.80 10.70 10.88 5,849,976 63,147,339 10.794 7.672 7.672 7.686 7.615 7.743 8,219,903 7.6822 -0.55%
2021-10-25 0 10.84 10.84 10.88 10.84 11.00 4,111,864 44,801,468 10.896 7.715 7.715 7.743 7.715 7.829 5,777,652 7.7543 -0.55%
2021-10-22 0 10.90 10.90 10.94 10.82 10.98 5,176,522 56,380,350 10.892 7.757 7.757 7.786 7.700 7.814 7,273,621 7.7513 0.55%
2021-10-21 0 10.84 10.84 10.86 10.68 10.90 5,585,774 60,354,929 10.805 7.715 7.715 7.729 7.601 7.757 7,848,669 7.6898 0.18%
2021-10-20 0 10.82 10.80 10.82 10.68 10.90 2,650,799 28,619,133 10.796 7.700 7.686 7.700 7.601 7.757 3,724,684 7.6836 -0.37%
2021-10-19 0 10.86 10.82 10.86 10.74 10.90 4,228,650 45,780,022 10.826 7.729 7.700 7.729 7.643 7.757 5,941,750 7.7048 0.93%
2021-10-18 0 10.76 10.76 10.78 10.72 10.94 4,821,384 52,065,712 10.799 7.658 7.658 7.672 7.629 7.786 6,774,611 7.6854 -0.92%
2021-10-15 0 10.86 10.84 10.86 10.78 10.94 6,211,834 67,492,065 10.865 7.729 7.715 7.729 7.672 7.786 8,728,356 7.7325 0.93%
2021-10-12 0 10.76 10.72 10.76 10.70 10.90 4,173,025 44,933,712 10.768 7.658 7.629 7.658 7.615 7.757 5,863,590 7.6632 -0.19%
2021-10-11 0 10.78 10.76 10.78 10.64 10.94 4,403,075 47,386,773 10.762 7.672 7.658 7.672 7.572 7.786 6,186,838 7.6593 0.00%
2021-10-08 0 10.78 10.76 10.78 10.56 10.86 6,368,642 68,363,481 10.734 7.672 7.658 7.672 7.515 7.729 8,948,690 7.6395 1.89%
2021-10-07 0 10.58 10.56 10.58 10.42 10.82 13,288,472 140,869,976 10.601 7.530 7.515 7.530 7.416 7.700 18,671,864 7.5445 1.54%
2021-10-06 0 10.42 10.38 10.42 10.26 10.58 5,901,500 61,213,247 10.372 7.416 7.387 7.416 7.302 7.530 8,292,301 7.3819 -0.19%
2021-10-05 0 10.44 10.44 10.46 10.30 10.50 6,017,168 62,695,311 10.419 7.430 7.430 7.444 7.330 7.473 8,454,828 7.4153 -1.14%
2021-10-04 0 10.56 10.56 10.58 10.44 10.74 5,459,659 57,812,866 10.589 7.515 7.515 7.530 7.430 7.643 7,671,462 7.5361 0.76%
2021-09-30 0 10.48 10.48 10.50 10.40 10.74 5,752,883 60,504,774 10.517 7.458 7.458 7.473 7.402 7.643 8,083,476 7.4850 -0.57%
2021-09-29 0 10.54 10.52 10.54 10.30 10.60 6,476,834 67,733,514 10.458 7.501 7.487 7.501 7.330 7.544 9,100,713 7.4427 1.15%
2021-09-28 0 10.42 10.42 10.46 10.30 10.54 3,944,477 41,252,613 10.458 7.416 7.416 7.444 7.330 7.501 5,542,454 7.4430 0.77%
2021-09-27 0 10.34 10.32 10.34 10.28 10.48 4,123,200 42,657,793 10.346 7.359 7.345 7.359 7.316 7.458 5,793,580 7.3629 1.57%
2021-09-24 0 10.18 10.18 10.24 10.18 10.44 5,261,582 53,945,553 10.253 7.245 7.245 7.288 7.245 7.430 7,393,141 7.2967 -2.30%
2021-09-23 0 10.42 10.40 10.42 10.14 10.46 6,418,352 66,272,854 10.326 7.416 7.402 7.416 7.216 7.444 9,018,538 7.3485 1.56%
2021-09-21 0 10.26 10.26 10.28 9.990 10.50 7,714,937 79,105,469 10.254 7.302 7.302 7.316 7.110 7.473 10,840,393 7.2973 1.58%
2021-09-20 0 10.10 10.10 10.12 9.780 10.70 12,987,588 131,537,245 10.128 7.188 7.188 7.202 6.960 7.615 18,249,087 7.2079 -5.61%
2021-09-17 0 10.70 10.68 10.70 10.56 10.86 12,208,409 130,502,396 10.690 7.615 7.601 7.615 7.515 7.729 17,154,249 7.6076 -0.56%
2021-09-16 0 10.76 10.74 10.76 10.70 11.02 4,284,989 46,414,763 10.832 7.658 7.643 7.658 7.615 7.843 6,020,913 7.7089 -2.18%
2021-09-15 0 11.00 10.98 11.00 10.98 11.20 2,843,849 31,401,604 11.042 7.829 7.814 7.829 7.814 7.971 3,995,942 7.8584 -0.54%
2021-09-14 0 11.06 11.04 11.06 10.76 11.20 17,192,938 187,187,600 10.887 7.871 7.857 7.871 7.658 7.971 24,158,097 7.7484 0.55%
2021-09-13 0 11.00 11.00 11.02 10.88 11.12 7,212,839 79,075,429 10.963 7.829 7.829 7.843 7.743 7.914 10,134,886 7.8023 -1.26%
2021-09-10 0 11.14 11.14 11.16 11.08 11.36 7,530,393 84,083,889 11.166 7.928 7.928 7.942 7.885 8.085 10,581,087 7.9466 -1.42%
2021-09-09 0 11.30 11.26 11.30 11.14 11.32 4,182,960 47,074,239 11.254 8.042 8.014 8.042 7.928 8.056 5,877,550 8.0092 1.62%
2021-09-08 0 11.12 11.12 11.14 11.08 11.22 5,037,247 56,086,103 11.134 7.914 7.914 7.928 7.885 7.985 7,077,924 7.9241 -0.54%
2021-09-07 0 11.18 11.18 11.20 11.14 11.32 4,124,027 46,238,288 11.212 7.957 7.957 7.971 7.928 8.056 5,794,742 7.9794 -1.76%
2021-09-06 0 11.38 11.36 11.38 11.30 11.44 1,568,000 17,878,235 11.402 8.099 8.085 8.099 8.042 8.142 2,203,224 8.1146 -0.18%
2021-09-03 0 11.40 11.40 11.46 11.40 11.60 4,176,948 47,807,010 11.445 8.113 8.113 8.156 8.113 8.256 5,869,103 8.1455 -1.21%
2021-09-02 0 11.54 11.52 11.54 11.42 11.64 3,051,555 35,290,342 11.565 8.213 8.199 8.213 8.127 8.284 4,287,793 8.2304 1.05%
2021-09-01 0 11.42 11.40 11.42 11.32 11.58 4,870,498 55,833,744 11.464 8.127 8.113 8.127 8.056 8.241 6,843,622 8.1585 -0.35%
2021-08-31 0 11.46 11.46 11.50 11.28 11.56 5,471,023 62,660,303 11.453 8.156 8.156 8.184 8.028 8.227 7,687,430 8.1510 0.88%
2021-08-30 0 11.36 11.34 11.36 10.98 11.46 6,316,020 71,180,575 11.270 8.085 8.070 8.085 7.814 8.156 8,874,750 8.0206 -0.70%
2021-08-27 0 11.44 11.42 11.44 11.40 12.16 15,890,501 183,813,920 11.568 8.142 8.127 8.142 8.113 8.654 22,328,020 8.2324 -6.99%
2021-08-26 0 12.30 12.30 12.36 12.18 12.40 3,800,604 46,813,600 12.317 8.754 8.754 8.796 8.668 8.825 5,340,295 8.7661 0.82%
2021-08-25 0 12.20 12.20 12.22 12.04 12.26 1,263,061 15,373,156 12.171 8.683 8.683 8.697 8.569 8.725 1,774,749 8.6622 -0.49%
2021-08-24 0 12.26 12.22 12.26 12.08 12.34 3,566,840 43,616,560 12.228 8.725 8.697 8.725 8.597 8.782 5,011,829 8.7027 2.17%
2021-08-23 0 12.00 11.98 12.00 11.74 12.22 3,126,407 37,655,955 12.044 8.540 8.526 8.540 8.355 8.697 4,392,969 8.5719 1.87%
2021-08-20 0 11.78 11.78 11.80 11.64 11.94 5,017,032 59,232,055 11.806 8.384 8.384 8.398 8.284 8.498 7,049,519 8.4023 0.51%
2021-08-19 0 11.72 11.72 11.76 11.68 12.06 4,611,354 54,172,004 11.748 8.341 8.341 8.369 8.312 8.583 6,479,494 8.3605 -2.33%
2021-08-18 0 12.00 12.00 12.02 11.96 12.20 1,925,414 23,143,923 12.020 8.540 8.540 8.554 8.512 8.683 2,705,433 8.5546 0.50%
2021-08-17 0 11.94 11.94 11.96 11.90 12.34 4,406,947 52,944,258 12.014 8.498 8.498 8.512 8.469 8.782 6,192,278 8.5500 -2.29%
2021-08-16 0 12.22 12.18 12.22 11.94 12.22 2,859,069 34,753,011 12.155 8.697 8.668 8.697 8.498 8.697 4,017,328 8.6508 1.66%
2021-08-13 0 12.02 12.02 12.04 12.00 12.30 4,943,828 59,646,407 12.065 8.554 8.554 8.569 8.540 8.754 6,946,659 8.5863 -1.15%
2021-08-12 0 12.16 12.14 12.16 12.06 12.40 4,282,572 52,309,578 12.215 8.654 8.640 8.654 8.583 8.825 6,017,517 8.6929 -2.09%
2021-08-11 0 12.42 12.40 12.42 12.36 12.60 2,140,888 26,662,525 12.454 8.839 8.825 8.839 8.796 8.967 3,008,199 8.8633 -1.43%
2021-08-10 0 12.60 12.56 12.60 12.40 12.64 1,483,965 18,638,471 12.560 8.967 8.939 8.967 8.825 8.996 2,085,145 8.9387 0.80%
2021-08-09 0 12.50 12.48 12.50 12.38 12.76 2,387,363 29,785,706 12.476 8.896 8.882 8.896 8.811 9.081 3,354,525 8.8793 0.97%
2021-08-06 0 12.38 12.38 12.40 12.32 12.60 2,705,437 33,532,065 12.394 8.811 8.811 8.825 8.768 8.967 3,801,457 8.8208 -1.59%
2021-08-05 0 12.58 12.56 12.58 12.50 12.62 1,260,906 15,850,646 12.571 8.953 8.939 8.953 8.896 8.981 1,771,721 8.9465 -0.16%
2021-08-04 0 12.60 12.58 12.60 12.52 12.78 1,318,210 16,620,601 12.608 8.967 8.953 8.967 8.910 9.095 1,852,240 8.9732 -0.79%
2021-08-03 0 12.70 12.64 12.70 12.58 12.88 4,357,863 55,357,188 12.703 9.038 8.996 9.038 8.953 9.166 6,123,309 9.0404 1.28%
2021-08-02 0 12.54 12.48 12.54 11.94 12.54 4,187,194 51,769,648 12.364 8.925 8.882 8.925 8.498 8.925 5,883,499 8.7991 5.38%
2021-07-30 0 11.90 11.88 11.94 11.84 12.28 7,318,126 87,347,760 11.936 8.469 8.455 8.498 8.426 8.739 10,282,827 8.4945 -2.62%
2021-07-29 0 12.22 12.20 12.22 12.04 12.28 3,060,538 37,265,578 12.176 8.697 8.683 8.697 8.569 8.739 4,300,415 8.6656 0.83%
2021-07-28 0 12.12 12.08 12.12 11.68 12.14 4,231,774 51,058,372 12.065 8.626 8.597 8.626 8.312 8.640 5,946,140 8.5868 1.17%
2021-07-27 0 11.98 11.98 12.00 11.86 12.52 6,751,513 81,959,669 12.139 8.526 8.526 8.540 8.441 8.910 9,486,669 8.6395 -3.70%
2021-07-26 0 12.44 12.36 12.44 12.32 12.58 2,546,691 31,661,979 12.433 8.853 8.796 8.853 8.768 8.953 3,578,400 8.8481 -0.48%
2021-07-23 0 12.50 12.48 12.50 12.40 12.62 1,836,791 22,951,208 12.495 8.896 8.882 8.896 8.825 8.981 2,580,907 8.8927 0.00%
2021-07-22 0 12.50 12.48 12.50 12.42 12.62 5,752,874 71,902,957 12.499 8.896 8.882 8.896 8.839 8.981 8,083,464 8.8951 0.00%
2021-07-21 0 12.50 12.48 12.50 12.40 12.66 3,179,726 39,751,669 12.502 8.896 8.882 8.896 8.825 9.010 4,467,889 8.8972 -0.32%
2021-07-20 0 12.54 12.50 12.54 12.44 12.88 2,348,364 29,442,096 12.537 8.925 8.896 8.925 8.853 9.166 3,299,727 8.9226 -2.64%
2021-07-19 0 12.88 12.86 12.88 12.54 12.88 7,864,657 100,096,372 12.727 9.166 9.152 9.166 8.925 9.166 11,050,767 9.0579 2.38%
2021-07-16 0 12.58 12.56 12.58 12.48 12.74 4,408,270 55,560,396 12.604 8.953 8.939 8.953 8.882 9.067 6,194,137 8.9698 -0.32%
2021-07-15 0 12.62 12.60 12.64 12.40 12.68 2,185,960 27,535,805 12.597 8.981 8.967 8.996 8.825 9.024 3,071,531 8.9648 2.27%
2021-07-14 0 12.34 12.32 12.34 12.30 12.62 2,357,967 29,155,568 12.365 8.782 8.768 8.782 8.754 8.981 3,313,221 8.7998 -2.99%
2021-07-13 0 12.72 12.68 12.72 12.54 12.72 1,826,823 23,126,097 12.659 9.053 9.024 9.053 8.925 9.053 2,566,901 9.0093 1.11%
2021-07-12 0 12.58 12.54 12.58 12.40 12.60 1,604,119 20,068,885 12.511 8.953 8.925 8.953 8.825 8.967 2,253,976 8.9038 0.80%
2021-07-09 0 12.48 12.36 12.48 12.20 12.48 2,263,870 28,002,206 12.369 8.882 8.796 8.882 8.683 8.882 3,181,003 8.8029 1.30%
2021-07-08 0 12.32 12.30 12.32 12.30 12.56 2,300,193 28,456,321 12.371 8.768 8.754 8.768 8.754 8.939 3,232,041 8.8044 -1.28%
2021-07-07 0 12.48 12.40 12.48 12.28 12.48 2,102,852 26,137,950 12.430 8.882 8.825 8.882 8.739 8.882 2,954,754 8.8461 0.81%
2021-07-06 0 12.38 12.36 12.38 12.34 12.66 2,246,331 27,842,834 12.395 8.811 8.796 8.811 8.782 9.010 3,156,359 8.8212 -1.90%
2021-07-05 0 12.62 12.60 12.62 12.48 12.68 1,835,901 23,167,435 12.619 8.981 8.967 8.981 8.882 9.024 2,579,657 8.9808 0.80%
2021-07-02 0 12.52 12.46 12.52 12.14 12.52 7,437,471 91,772,986 12.339 8.910 8.868 8.910 8.640 8.910 10,450,520 8.7817 2.29%
2021-06-30 0 12.24 12.24 12.26 12.20 12.52 4,761,662 58,504,921 12.287 8.711 8.711 8.725 8.683 8.910 6,690,694 8.7442 -1.77%
2021-06-29 0 12.46 12.46 12.48 12.44 12.70 3,330,287 41,616,713 12.496 8.868 8.868 8.882 8.853 9.038 4,679,444 8.8935 -1.89%
2021-06-28 0 12.70 12.68 12.70 12.50 12.86 1,078,651 13,704,576 12.705 9.038 9.024 9.038 8.896 9.152 1,515,631 9.0422 -0.47%
2021-06-25 0 12.76 12.74 12.76 12.62 12.82 3,130,918 39,862,533 12.732 9.081 9.067 9.081 8.981 9.124 4,399,308 9.0611 -0.31%
2021-06-24 0 12.80 12.76 12.80 12.70 12.96 3,635,263 46,524,771 12.798 9.110 9.081 9.110 9.038 9.223 5,107,972 9.1083 0.31%
2021-06-23 0 12.76 12.74 12.76 12.72 12.98 4,313,392 55,225,806 12.803 9.081 9.067 9.081 9.053 9.238 6,060,822 9.1119 -0.78%
2021-06-22 0 12.86 12.80 12.86 12.30 12.88 11,198,384 140,388,055 12.536 9.152 9.110 9.152 8.754 9.166 15,735,045 8.9220 4.21%
2021-06-21 0 12.34 12.30 12.34 12.16 12.48 7,197,087 88,638,482 12.316 8.782 8.754 8.782 8.654 8.882 10,112,753 8.7650 -0.64%
2021-06-18 0 12.42 12.42 12.44 11.92 12.42 15,518,497 192,119,744 12.380 8.839 8.839 8.853 8.483 8.839 21,805,311 8.8107 2.14%
2021-06-17 0 12.16 12.14 12.16 12.06 12.38 2,060,840 25,102,446 12.181 8.654 8.640 8.654 8.583 8.811 2,895,722 8.6688 -1.30%
2021-06-16 0 12.32 12.32 12.36 12.24 12.44 3,751,095 46,343,199 12.355 8.768 8.768 8.796 8.711 8.853 5,270,729 8.7926 -0.16%
2021-06-15 0 12.34 12.34 12.36 12.14 12.66 4,722,079 58,225,523 12.330 8.782 8.782 8.796 8.640 9.010 6,635,076 8.7754 -0.96%
2021-06-11 0 12.46 12.44 12.46 12.30 12.52 3,331,775 41,549,020 12.471 8.868 8.853 8.868 8.754 8.910 4,681,535 8.8751 0.65%
2021-06-10 0 12.38 12.36 12.38 12.32 12.72 5,328,680 66,638,411 12.506 8.811 8.796 8.811 8.768 9.053 7,487,421 8.9000 -2.52%
2021-06-09 0 12.70 12.68 12.70 12.16 12.70 7,952,204 99,703,551 12.538 9.038 9.024 9.038 8.654 9.038 11,173,781 8.9230 4.10%
2021-06-08 0 12.20 12.20 12.22 12.12 12.40 4,018,936 49,259,719 12.257 8.683 8.683 8.697 8.626 8.825 5,647,077 8.7230 0.00%
2021-06-07 0 12.20 12.18 12.20 12.16 12.32 2,747,261 33,588,536 12.226 8.683 8.668 8.683 8.654 8.768 3,860,224 8.7012 0.66%
2021-06-04 0 12.12 12.10 12.12 11.88 12.20 2,016,432 24,361,082 12.081 8.626 8.611 8.626 8.455 8.683 2,833,324 8.5981 -0.66%
2021-06-03 0 12.20 12.18 12.20 12.18 12.46 3,073,084 37,676,017 12.260 8.683 8.668 8.683 8.668 8.868 4,318,044 8.7253 -1.45%
2021-06-02 0 12.38 12.32 12.38 12.28 12.50 3,447,651 42,617,275 12.361 8.811 8.768 8.811 8.739 8.896 4,844,355 8.7973 -0.48%
2021-06-01 0 12.44 12.34 12.44 12.06 12.44 4,478,376 55,184,403 12.322 8.853 8.782 8.853 8.583 8.853 6,292,644 8.7697 2.13%
2021-05-31 0 12.18 12.16 12.18 12.08 12.50 2,140,874 26,117,729 12.200 8.668 8.654 8.668 8.597 8.896 3,008,179 8.6822 -1.62%
2021-05-28 0 12.38 12.36 12.38 12.24 12.42 5,109,479 63,100,282 12.350 8.811 8.796 8.811 8.711 8.839 7,179,418 8.7891 0.65%
2021-05-27 0 12.30 12.28 12.30 12.20 12.40 16,336,885 200,933,705 12.299 8.754 8.739 8.754 8.683 8.825 22,955,242 8.7533 -0.32%
2021-05-26 0 12.34 12.32 12.34 12.22 12.60 7,212,478 89,491,331 12.408 8.782 8.768 8.782 8.697 8.967 10,134,379 8.8305 0.49%
2021-05-25 0 12.28 12.28 12.30 12.18 12.34 2,560,611 31,440,463 12.279 8.739 8.739 8.754 8.668 8.782 3,597,959 8.7384 -0.16%
2021-05-24 0 12.30 12.28 12.30 12.16 12.34 2,711,880 33,284,054 12.273 8.754 8.739 8.754 8.654 8.782 3,810,510 8.7348 -0.16%
2021-05-21 0 12.32 12.24 12.32 12.16 12.40 2,862,744 35,130,417 12.272 8.768 8.711 8.768 8.654 8.825 4,022,492 8.7335 -0.65%
2021-05-20 0 12.40 12.38 12.40 11.94 12.40 5,684,260 69,766,063 12.274 8.825 8.811 8.825 8.498 8.825 7,987,053 8.7349 2.99%
2021-05-18 0 12.04 12.02 12.04 11.86 12.22 3,228,723 38,991,241 12.076 8.569 8.554 8.569 8.441 8.697 4,536,735 8.5946 1.01%
2021-05-17 0 11.92 11.84 11.92 11.62 11.98 2,045,946 24,299,009 11.877 8.483 8.426 8.483 8.270 8.526 2,874,794 8.4524 2.58%
2021-05-14 0 11.62 11.60 11.62 11.54 11.78 1,645,507 19,147,256 11.636 8.270 8.256 8.270 8.213 8.384 2,312,131 8.2812 -0.17%
2021-05-13 0 11.64 11.60 11.64 11.56 11.84 2,129,330 24,845,472 11.668 8.284 8.256 8.284 8.227 8.426 2,991,959 8.3041 -1.85%
2021-05-12 0 11.86 11.80 11.86 11.50 11.86 5,270,240 61,947,344 11.754 8.441 8.398 8.441 8.184 8.441 7,405,306 8.3653 0.51%
2021-05-11 0 11.80 11.72 11.80 11.70 11.90 2,414,398 28,439,947 11.779 8.398 8.341 8.398 8.327 8.469 3,392,513 8.3832 -1.67%
2021-05-10 0 12.00 11.90 12.00 11.56 12.00 4,471,347 52,780,660 11.804 8.540 8.469 8.540 8.227 8.540 6,282,768 8.4009 3.09%
2021-05-07 0 11.64 11.60 11.64 11.46 11.68 2,837,349 32,910,759 11.599 8.284 8.256 8.284 8.156 8.312 3,986,809 8.2549 0.69%
2021-05-06 0 11.56 11.52 11.56 11.46 11.74 2,427,207 27,984,134 11.529 8.227 8.199 8.227 8.156 8.355 3,410,511 8.2053 -1.03%
2021-05-05 0 11.68 11.68 11.70 11.52 11.68 2,104,447 24,448,772 11.618 8.312 8.312 8.327 8.199 8.312 2,956,995 8.2681 0.17%
2021-05-04 0 11.66 11.60 11.66 11.50 11.66 2,051,254 23,773,462 11.590 8.298 8.256 8.298 8.184 8.298 2,882,253 8.2482 1.04%
2021-05-03 0 11.54 11.50 11.54 11.46 11.60 3,436,024 39,577,590 11.518 8.213 8.184 8.213 8.156 8.256 4,828,017 8.1975 0.00%
2021-04-30 0 11.54 11.50 11.54 11.44 11.76 4,584,539 52,884,371 11.535 8.213 8.184 8.213 8.142 8.369 6,441,816 8.2095 -1.54%
2021-04-29 0 11.72 11.68 11.72 11.60 11.78 3,090,023 36,127,537 11.692 8.341 8.312 8.341 8.256 8.384 4,341,845 8.3208 0.34%
2021-04-28 0 11.68 11.62 11.68 11.52 11.70 3,392,549 39,495,856 11.642 8.312 8.270 8.312 8.199 8.327 4,766,930 8.2854 0.34%
2021-04-27 0 11.64 11.60 11.64 11.54 11.82 5,933,456 69,421,910 11.700 8.284 8.256 8.284 8.213 8.412 8,337,203 8.3268 -0.85%
2021-04-26 0 11.74 11.72 11.74 11.46 11.78 3,896,207 45,445,807 11.664 8.355 8.341 8.355 8.156 8.384 5,474,628 8.3012 0.86%
2021-04-23 0 11.64 11.62 11.64 11.32 11.64 4,490,008 51,759,953 11.528 8.284 8.270 8.284 8.056 8.284 6,308,989 8.2042 2.28%
2021-04-22 0 11.38 11.34 11.38 11.18 11.38 2,719,850 30,764,628 11.311 8.099 8.070 8.099 7.957 8.099 3,821,709 8.0500 2.15%
2021-04-21 0 11.14 11.14 11.16 11.10 11.46 4,434,888 49,700,728 11.207 7.928 7.928 7.942 7.900 8.156 6,231,539 7.9757 -2.96%
2021-04-20 0 11.48 11.42 11.48 11.08 11.50 6,093,705 69,360,220 11.382 8.170 8.127 8.170 7.885 8.184 8,562,371 8.1006 3.42%
2021-04-19 0 11.10 11.08 11.10 11.04 11.20 4,082,368 45,257,095 11.086 7.900 7.885 7.900 7.857 7.971 5,736,207 7.8897 0.36%
2021-04-16 0 11.06 11.06 11.08 10.98 11.12 2,736,510 30,215,967 11.042 7.871 7.871 7.885 7.814 7.914 3,845,118 7.8583 0.18%
2021-04-15 0 11.04 11.04 11.08 11.00 11.20 3,444,165 38,111,710 11.066 7.857 7.857 7.885 7.829 7.971 4,839,456 7.8752 -0.90%
2021-04-14 0 11.14 11.14 11.18 10.98 11.24 3,779,861 42,104,397 11.139 7.928 7.928 7.957 7.814 7.999 5,311,149 7.9276 1.09%
2021-04-13 0 11.02 11.02 11.04 10.72 11.12 2,615,584 28,806,566 11.013 7.843 7.843 7.857 7.629 7.914 3,675,203 7.8381 0.18%
2021-04-12 0 11.00 10.96 11.00 10.90 11.20 2,745,363 30,166,622 10.988 7.829 7.800 7.829 7.757 7.971 3,857,557 7.8201 -0.90%
2021-04-09 0 11.10 11.08 11.10 10.90 11.16 3,222,731 35,665,342 11.067 7.900 7.885 7.900 7.757 7.942 4,528,316 7.8761 1.28%
2021-04-08 0 10.96 10.96 11.00 10.90 11.06 4,314,793 47,266,914 10.955 7.800 7.800 7.829 7.757 7.871 6,062,791 7.7962 -0.36%
2021-04-07 0 11.00 11.00 11.02 10.88 11.04 5,366,440 58,876,039 10.971 7.829 7.829 7.843 7.743 7.857 7,540,479 7.8080 1.48%
2021-04-01 0 10.84 10.84 10.86 10.80 11.00 5,050,993 54,829,221 10.855 7.715 7.715 7.729 7.686 7.829 7,097,238 7.7254 0.18%
2021-03-31 0 10.82 10.82 10.90 10.82 11.18 8,408,889 91,819,655 10.919 7.700 7.700 7.757 7.700 7.957 11,815,477 7.7711 -2.52%
2021-03-30 0 11.10 11.10 11.14 10.86 11.16 4,144,231 45,920,268 11.081 7.900 7.900 7.928 7.729 7.942 5,823,131 7.8858 1.46%
2021-03-29 0 10.94 10.94 10.96 10.70 11.00 3,527,372 38,448,707 10.900 7.786 7.786 7.800 7.615 7.829 4,956,372 7.7574 0.92%
2021-03-26 0 10.84 10.82 10.84 10.64 10.90 2,535,693 27,447,036 10.824 7.715 7.700 7.715 7.572 7.757 3,562,947 7.7035 0.37%
2021-03-25 0 10.80 10.78 10.80 10.44 10.82 6,320,945 67,901,154 10.742 7.686 7.672 7.686 7.430 7.700 8,881,670 7.6451 -0.92%
2021-03-24 0 10.90 10.88 10.90 10.84 11.18 5,589,885 61,250,379 10.957 7.757 7.743 7.757 7.715 7.957 7,854,445 7.7982 -2.85%
2021-03-23 0 11.22 11.20 11.22 11.12 11.24 3,841,820 42,976,132 11.186 7.985 7.971 7.985 7.914 7.999 5,398,208 7.9612 0.18%
2021-03-22 0 11.20 11.18 11.20 11.08 11.24 3,308,047 36,944,608 11.168 7.971 7.957 7.971 7.885 7.999 4,648,195 7.9482 0.72%
2021-03-19 0 11.12 11.10 11.12 11.08 11.34 15,989,085 177,859,502 11.124 7.914 7.900 7.914 7.885 8.070 22,466,543 7.9166 -1.59%
2021-03-18 0 11.30 11.28 11.30 11.06 11.30 4,063,293 45,713,105 11.250 8.042 8.028 8.042 7.871 8.042 5,709,404 8.0066 1.44%
2021-03-17 0 11.14 11.12 11.14 11.00 11.22 6,094,879 67,630,266 11.096 7.928 7.914 7.928 7.829 7.985 8,564,021 7.8970 -0.18%
2021-03-16 0 11.16 11.14 11.16 11.12 11.46 6,887,309 77,076,540 11.191 7.942 7.928 7.942 7.914 8.156 9,677,478 7.9645 -1.76%
2021-03-15 0 11.36 11.34 11.36 11.22 11.56 4,525,294 51,383,628 11.355 8.085 8.070 8.085 7.985 8.227 6,358,570 8.0810 0.00%
2021-03-12 0 11.36 11.32 11.36 11.22 11.50 4,808,143 54,644,224 11.365 8.085 8.056 8.085 7.985 8.184 6,756,006 8.0882 0.35%
2021-03-11 0 11.32 11.32 11.34 11.22 11.50 4,825,150 54,673,353 11.331 8.056 8.056 8.070 7.985 8.184 6,779,903 8.0640 0.00%
2021-03-10 0 11.32 11.30 11.32 11.20 11.56 7,113,814 80,644,422 11.336 8.056 8.042 8.056 7.971 8.227 9,995,744 8.0679 -0.35%
2021-03-09 0 11.50 11.50 11.52 11.42 11.62 4,821,164 55,439,587 11.499 8.085 8.085 8.099 8.028 8.169 6,857,788 8.0842 -1.03%
2021-03-08 0 11.62 11.60 11.62 11.46 11.84 2,567,743 29,834,858 11.619 8.169 8.155 8.169 8.057 8.324 3,652,445 8.1685 -0.17%
2021-03-05 0 11.64 11.62 11.64 11.30 11.64 3,176,139 36,729,025 11.564 8.183 8.169 8.183 7.944 8.183 4,517,848 8.1298 -0.51%
2021-03-04 0 11.70 11.70 11.72 11.52 11.82 4,445,218 52,013,395 11.701 8.225 8.225 8.239 8.099 8.310 6,323,029 8.2260 -1.18%
2021-03-03 0 11.84 11.82 11.84 11.68 11.98 2,261,691 26,724,670 11.816 8.324 8.310 8.324 8.211 8.422 3,217,106 8.3071 1.02%
2021-03-02 0 11.72 11.70 11.72 11.60 12.00 3,875,385 45,448,667 11.728 8.239 8.225 8.239 8.155 8.436 5,512,480 8.2447 -0.34%
2021-03-01 0 11.76 11.76 11.78 11.70 11.98 4,416,927 52,087,454 11.793 8.268 8.268 8.282 8.225 8.422 6,282,787 8.2905 0.17%
2021-02-26 0 11.74 11.74 11.82 11.60 12.14 9,303,924 109,836,848 11.805 8.253 8.253 8.310 8.155 8.535 13,234,218 8.2995 -5.02%
2021-02-25 0 12.36 12.34 12.36 12.28 12.62 3,901,328 48,444,485 12.417 8.689 8.675 8.689 8.633 8.872 5,549,382 8.7297 0.32%
2021-02-24 0 12.32 12.30 12.32 12.18 12.96 7,289,704 90,506,281 12.416 8.661 8.647 8.661 8.563 9.111 10,369,123 8.7284 -2.99%
2021-02-23 0 12.70 12.62 12.70 12.42 12.72 3,631,223 45,887,266 12.637 8.928 8.872 8.928 8.732 8.942 5,165,175 8.8840 2.25%
2021-02-22 0 12.42 12.38 12.42 11.88 12.60 7,081,290 87,580,701 12.368 8.732 8.703 8.732 8.352 8.858 10,072,668 8.6949 5.08%
2021-02-19 0 11.82 11.78 11.84 11.62 11.82 2,854,357 33,552,043 11.755 8.310 8.282 8.324 8.169 8.310 4,060,135 8.2638 0.00%
2021-02-18 0 11.82 11.80 11.82 11.60 11.92 5,372,507 63,405,225 11.802 8.310 8.296 8.310 8.155 8.380 7,642,037 8.2969 1.72%
2021-02-17 0 11.62 11.62 11.66 11.44 11.72 4,580,693 53,181,898 11.610 8.169 8.169 8.197 8.043 8.239 6,515,734 8.1621 0.17%
2021-02-16 0 11.60 11.58 11.60 11.40 11.68 3,829,563 44,371,584 11.587 8.155 8.141 8.155 8.014 8.211 5,447,301 8.1456 1.75%
2021-02-11 0 11.40 11.30 11.40 11.28 11.48 2,351,489 26,761,912 11.381 8.014 7.944 8.014 7.930 8.071 3,344,838 8.0010 0.35%
2021-02-10 0 11.36 11.34 11.36 11.04 11.40 4,431,740 49,853,466 11.249 7.986 7.972 7.986 7.761 8.014 6,303,858 7.9084 2.90%
2021-02-09 0 11.04 11.02 11.04 10.86 11.16 3,533,545 39,055,455 11.053 7.761 7.747 7.761 7.635 7.846 5,026,235 7.7703 0.36%
2021-02-08 0 11.00 10.96 11.00 10.90 11.10 1,718,849 18,909,994 11.002 7.733 7.705 7.733 7.663 7.804 2,444,949 7.7343 1.29%
2021-02-05 0 10.86 10.84 10.86 10.78 11.08 3,224,132 35,106,633 10.889 7.635 7.621 7.635 7.579 7.789 4,586,115 7.6550 -0.91%
2021-02-04 0 10.96 10.90 10.96 10.84 11.14 3,207,671 35,165,391 10.963 7.705 7.663 7.705 7.621 7.832 4,562,700 7.7071 -1.44%
2021-02-03 0 11.12 11.10 11.12 11.02 11.14 2,902,132 32,184,115 11.090 7.818 7.804 7.818 7.747 7.832 4,128,091 7.7964 0.18%
2021-02-02 0 11.10 11.08 11.10 10.84 11.18 8,406,687 92,690,045 11.026 7.804 7.789 7.804 7.621 7.860 11,957,958 7.7513 0.54%
2021-02-01 0 11.04 11.00 11.04 10.78 11.04 9,826,986 107,335,804 10.923 7.761 7.733 7.761 7.579 7.761 13,978,239 7.6788 2.22%
2021-01-29 0 10.80 10.80 10.82 10.60 10.80 11,432,852 122,912,448 10.751 7.593 7.593 7.607 7.452 7.593 16,262,478 7.5580 1.50%
2021-01-28 0 10.64 10.64 10.66 10.36 10.64 5,822,961 61,542,105 10.569 7.480 7.480 7.494 7.283 7.480 8,282,778 7.4301 0.76%
2021-01-27 0 10.56 10.54 10.56 10.38 10.58 3,954,261 41,518,346 10.500 7.424 7.410 7.424 7.297 7.438 5,624,675 7.3815 0.76%
2021-01-26 0 10.48 10.42 10.48 10.18 10.48 3,365,060 35,056,693 10.418 7.368 7.325 7.368 7.157 7.368 4,786,576 7.3240 2.14%
2021-01-25 0 10.26 10.22 10.26 10.16 10.58 4,047,148 41,486,144 10.251 7.213 7.185 7.213 7.143 7.438 5,756,801 7.2065 -1.54%
2021-01-22 0 10.42 10.38 10.42 10.32 10.58 4,086,182 42,569,821 10.418 7.325 7.297 7.325 7.255 7.438 5,812,324 7.3241 -1.14%
2021-01-21 0 10.54 10.52 10.54 10.50 10.70 2,671,503 28,228,711 10.567 7.410 7.396 7.410 7.382 7.522 3,800,037 7.4285 -2.23%
2021-01-20 0 10.78 10.76 10.78 10.54 10.78 6,146,345 65,714,215 10.692 7.579 7.564 7.579 7.410 7.579 8,742,770 7.5164 1.13%
2021-01-19 0 10.66 10.64 10.66 10.44 10.70 3,568,279 37,830,690 10.602 7.494 7.480 7.494 7.340 7.522 5,075,642 7.4534 2.11%
2021-01-18 0 10.44 10.44 10.46 10.38 10.52 2,520,488 26,316,730 10.441 7.340 7.340 7.354 7.297 7.396 3,585,228 7.3403 -0.38%
2021-01-15 0 10.48 10.46 10.48 10.36 10.54 6,452,490 67,288,739 10.428 7.368 7.354 7.368 7.283 7.410 9,178,241 7.3313 1.35%
2021-01-14 0 10.34 10.32 10.34 10.24 10.44 3,754,486 38,779,578 10.329 7.269 7.255 7.269 7.199 7.340 5,340,509 7.2614 1.57%
2021-01-13 0 10.18 10.18 10.22 10.18 10.50 6,560,238 67,180,908 10.241 7.157 7.157 7.185 7.157 7.382 9,331,506 7.1994 -2.68%
2021-01-12 0 10.46 10.44 10.46 10.28 10.48 1,349,588 14,089,756 10.440 7.354 7.340 7.354 7.227 7.368 1,919,700 7.3396 0.38%
2021-01-11 0 10.42 10.40 10.42 10.26 10.44 2,382,912 24,764,440 10.393 7.325 7.311 7.325 7.213 7.340 3,389,535 7.3061 0.00%
2021-01-08 0 10.42 10.40 10.42 10.14 10.46 2,366,518 24,552,895 10.375 7.325 7.311 7.325 7.129 7.354 3,366,216 7.2939 0.77%
2021-01-07 0 10.34 10.32 10.34 10.30 10.46 3,828,970 39,724,713 10.375 7.269 7.255 7.269 7.241 7.354 5,446,457 7.2937 -1.15%
2021-01-06 0 10.46 10.44 10.46 10.38 10.54 2,466,420 25,743,838 10.438 7.354 7.340 7.354 7.297 7.410 3,508,320 7.3379 -0.38%
2021-01-05 0 10.50 10.44 10.50 10.04 10.50 4,773,694 49,547,467 10.379 7.382 7.340 7.382 7.058 7.382 6,790,265 7.2968 2.94%
2021-01-04 0 10.20 10.18 10.20 10.02 10.20 1,903,357 19,312,848 10.147 7.171 7.157 7.171 7.044 7.171 2,707,400 7.1334 0.99%
2020-12-31 0 10.10 10.10 10.14 10.10 10.26 1,758,625 17,833,363 10.141 7.101 7.101 7.129 7.101 7.213 2,501,528 7.1290 -1.37%
2020-12-30 0 10.24 10.22 10.24 10.14 10.28 2,385,600 24,367,034 10.214 7.199 7.185 7.199 7.129 7.227 3,393,359 7.1808 0.00%
2020-12-29 0 10.24 10.22 10.24 10.14 10.42 1,597,621 16,348,916 10.233 7.199 7.185 7.199 7.129 7.325 2,272,511 7.1942 -0.39%
2020-12-28 0 10.28 10.28 10.32 10.28 10.48 834,572 8,617,622 10.326 7.227 7.227 7.255 7.227 7.368 1,187,124 7.2592 -0.39%
2020-12-24 0 10.32 10.30 10.32 10.20 10.44 1,282,691 13,167,808 10.266 7.255 7.241 7.255 7.171 7.340 1,824,543 7.2170 -1.34%
2020-12-23 0 10.46 10.40 10.46 10.18 10.46 3,249,786 33,712,390 10.374 7.354 7.311 7.354 7.157 7.354 4,622,606 7.2929 2.35%
2020-12-22 0 10.22 10.20 10.22 10.18 10.64 2,518,745 25,868,611 10.270 7.185 7.171 7.185 7.157 7.480 3,582,749 7.2203 -0.97%
2020-12-21 0 10.32 10.32 10.34 10.26 10.56 2,240,206 23,257,241 10.382 7.255 7.255 7.269 7.213 7.424 3,186,545 7.2986 -1.34%
2020-12-18 0 10.46 10.42 10.46 10.30 10.58 8,909,715 92,997,499 10.438 7.354 7.325 7.354 7.241 7.438 12,673,482 7.3380 -1.13%
2020-12-17 0 10.58 10.56 10.58 10.50 10.60 4,074,275 43,000,361 10.554 7.438 7.424 7.438 7.382 7.452 5,795,387 7.4198 -1.12%
2020-12-16 0 10.70 10.70 10.72 10.60 10.72 4,271,099 45,569,455 10.669 7.522 7.522 7.536 7.452 7.536 6,075,357 7.5007 0.38%
2020-12-15 0 10.66 10.66 10.68 10.60 10.76 5,284,245 56,270,000 10.649 7.494 7.494 7.508 7.452 7.564 7,516,490 7.4862 -0.19%
2020-12-14 0 10.68 10.66 10.68 10.54 10.72 5,028,164 53,408,451 10.622 7.508 7.494 7.508 7.410 7.536 7,152,232 7.4674 1.14%
2020-12-11 0 10.56 10.54 10.56 10.36 10.58 4,286,335 44,964,841 10.490 7.424 7.410 7.424 7.283 7.438 6,097,029 7.3749 2.13%
2020-12-10 0 10.34 10.34 10.36 10.34 10.42 4,116,634 42,605,015 10.349 7.269 7.269 7.283 7.269 7.325 5,855,640 7.2759 -0.19%
2020-12-09 0 10.36 10.36 10.38 10.32 10.48 3,286,951 34,122,585 10.381 7.283 7.283 7.297 7.255 7.368 4,675,471 7.2982 0.00%
2020-12-08 0 10.36 10.34 10.36 10.34 10.50 3,028,951 31,418,412 10.373 7.283 7.269 7.283 7.269 7.382 4,308,483 7.2922 -1.33%
2020-12-07 0 10.50 10.48 10.50 10.34 10.60 3,371,134 35,266,916 10.461 7.382 7.368 7.382 7.269 7.452 4,795,216 7.3546 1.55%
2020-12-04 0 10.34 10.32 10.34 10.20 10.48 3,863,928 39,882,844 10.322 7.269 7.255 7.269 7.171 7.368 5,496,183 7.2565 -0.77%
2020-12-03 0 10.42 10.42 10.44 10.26 10.50 3,569,185 37,056,273 10.382 7.325 7.325 7.340 7.213 7.382 5,076,930 7.2990 -0.38%
2020-12-02 0 10.46 10.42 10.46 10.40 10.52 5,853,647 61,128,614 10.443 7.354 7.325 7.354 7.311 7.396 8,326,427 7.3415 -0.57%
2020-12-01 0 10.52 10.50 10.52 10.14 10.56 8,899,047 93,381,436 10.493 7.396 7.382 7.396 7.129 7.424 12,658,307 7.3771 -0.75%
2020-11-30 0 10.60 10.58 10.60 10.40 10.60 22,613,846 238,749,592 10.558 7.452 7.438 7.452 7.311 7.452 32,166,705 7.4223 0.95%
2020-11-27 0 10.50 10.50 10.54 10.18 10.60 7,904,531 82,780,239 10.473 7.382 7.382 7.410 7.157 7.452 11,243,674 7.3624 1.74%
2020-11-26 0 10.32 10.30 10.32 10.16 10.42 4,212,854 43,405,999 10.303 7.255 7.241 7.255 7.143 7.325 5,992,507 7.2434 -0.96%
2020-11-25 0 10.42 10.40 10.42 10.20 10.44 13,176,848 136,564,433 10.364 7.325 7.311 7.325 7.171 7.340 18,743,197 7.2861 0.77%
2020-11-24 0 10.34 10.28 10.34 10.00 10.34 6,211,635 63,565,410 10.233 7.269 7.227 7.269 7.030 7.269 8,835,641 7.1942 3.19%
2020-11-23 0 10.02 10.00 10.02 9.980 10.20 3,855,007 38,635,248 10.022 7.044 7.030 7.044 7.016 7.171 5,483,493 7.0457 -1.38%
2020-11-20 0 10.16 10.10 10.16 9.980 10.16 5,901,090 59,571,844 10.095 7.143 7.101 7.143 7.016 7.143 8,393,911 7.0970 1.91%
2020-11-19 0 9.970 9.960 9.970 9.870 10.00 2,768,462 27,533,161 9.9453 7.009 7.002 7.009 6.939 7.030 3,937,955 6.9917 -0.50%
2020-11-18 0 10.02 10.00 10.02 9.890 10.06 3,018,329 30,151,676 9.9895 7.044 7.030 7.044 6.953 7.072 4,293,374 7.0228 -0.20%
2020-11-17 0 10.04 10.02 10.04 9.810 10.06 7,322,266 73,249,686 10.004 7.058 7.044 7.058 6.897 7.072 10,415,440 7.0328 2.97%
2020-11-16 0 9.750 9.730 9.750 9.670 9.880 2,750,670 26,789,829 9.7394 6.854 6.840 6.854 6.798 6.946 3,912,647 6.8470 0.52%
2020-11-13 0 9.700 9.700 9.710 9.620 9.820 4,397,505 42,649,477 9.6986 6.819 6.819 6.826 6.763 6.904 6,255,161 6.8183 -2.32%
2020-11-12 0 9.930 9.920 9.930 9.810 10.10 4,922,541 48,827,687 9.9192 6.981 6.974 6.981 6.897 7.101 7,001,990 6.9734 -0.90%
2020-11-11 0 10.02 10.00 10.02 9.610 10.08 8,635,985 86,083,903 9.9680 7.044 7.030 7.044 6.756 7.086 12,284,119 7.0077 3.51%
2020-11-10 0 9.680 9.660 9.680 9.400 9.710 6,024,353 58,083,337 9.6414 6.805 6.791 6.805 6.608 6.826 8,569,245 6.7781 3.53%
2020-11-09 0 9.350 9.330 9.350 9.290 9.590 2,950,812 27,601,070 9.3537 6.573 6.559 6.573 6.531 6.742 4,197,335 6.5759 -1.27%
2020-11-06 0 9.470 9.470 9.490 9.400 9.600 4,382,411 41,587,940 9.4897 6.658 6.658 6.672 6.608 6.749 6,233,691 6.6715 0.74%
2020-11-05 0 9.400 9.390 9.400 9.340 9.580 4,906,134 46,126,599 9.4018 6.608 6.601 6.608 6.566 6.735 6,978,652 6.6097 0.00%
2020-11-04 0 9.400 9.390 9.400 9.300 9.590 3,476,653 32,827,539 9.4423 6.608 6.601 6.608 6.538 6.742 4,945,310 6.6381 0.53%
2020-11-03 0 9.350 9.350 9.380 9.250 9.450 6,428,637 60,269,786 9.3752 6.573 6.573 6.594 6.503 6.644 9,144,312 6.5910 1.08%
2020-11-02 0 9.250 9.250 9.260 9.060 9.280 3,732,659 34,456,337 9.2310 6.503 6.503 6.510 6.369 6.524 5,309,461 6.4896 0.98%
2020-10-30 0 9.160 9.130 9.160 9.010 9.390 7,919,745 72,338,910 9.1340 6.440 6.419 6.440 6.334 6.601 11,265,315 6.4214 -1.93%
2020-10-29 0 9.750 9.740 9.750 9.650 9.850 6,189,768 60,189,405 9.7240 6.566 6.559 6.566 6.499 6.634 9,191,031 6.5487 0.72%
2020-10-28 0 9.680 9.680 9.690 9.620 9.800 4,815,628 46,670,363 9.6914 6.519 6.519 6.526 6.479 6.600 7,150,605 6.5268 -1.22%
2020-10-27 0 9.800 9.790 9.800 9.730 10.00 4,302,902 42,214,556 9.8107 6.600 6.593 6.600 6.553 6.735 6,389,271 6.6071 -0.10%
2020-10-23 0 9.810 9.790 9.810 9.740 9.880 4,813,579 47,117,422 9.7884 6.607 6.593 6.607 6.559 6.654 7,147,563 6.5921 0.31%
2020-10-22 0 9.780 9.770 9.780 9.730 9.900 2,947,724 28,837,192 9.7829 6.586 6.580 6.586 6.553 6.667 4,377,002 6.5883 -0.61%
2020-10-21 0 9.840 9.830 9.840 9.730 9.910 5,389,867 52,883,860 9.8117 6.627 6.620 6.627 6.553 6.674 8,003,278 6.6078 0.61%
2020-10-20 0 9.780 9.760 9.780 9.710 9.860 2,565,159 25,084,808 9.7790 6.586 6.573 6.586 6.539 6.640 3,808,940 6.5858 -0.71%
2020-10-19 0 9.850 9.850 9.860 9.720 9.850 3,381,966 33,134,946 9.7975 6.634 6.634 6.640 6.546 6.634 5,021,797 6.5982 1.13%
2020-10-16 0 9.740 9.740 9.750 9.730 9.930 4,377,640 42,928,030 9.8062 6.559 6.559 6.566 6.553 6.687 6,500,248 6.6041 -1.52%
2020-10-15 0 9.890 9.860 9.890 9.700 10.10 6,038,185 59,484,321 9.8514 6.660 6.640 6.660 6.533 6.802 8,965,950 6.6345 0.10%
2020-10-14 0 9.880 9.860 9.880 9.830 10.12 7,249,314 71,908,903 9.9194 6.654 6.640 6.654 6.620 6.815 10,764,325 6.6803 -0.70%
2020-10-12 0 9.950 9.950 9.960 9.750 9.970 11,723,680 116,173,716 9.9093 6.701 6.701 6.708 6.566 6.714 17,408,199 6.6735 1.02%
2020-10-09 0 9.850 9.850 9.870 9.680 9.930 8,830,881 87,004,099 9.8523 6.634 6.634 6.647 6.519 6.687 13,112,754 6.6351 0.51%
2020-10-08 0 9.800 9.790 9.800 9.530 9.800 6,354,760 61,692,854 9.7081 6.600 6.593 6.600 6.418 6.600 9,436,024 6.5380 1.45%
2020-10-07 0 9.660 9.660 9.670 9.360 9.660 6,873,507 65,945,787 9.5942 6.506 6.506 6.512 6.304 6.506 10,206,298 6.4613 1.68%
2020-10-06 0 9.500 9.490 9.500 9.400 9.580 4,717,737 44,838,051 9.5041 6.398 6.391 6.398 6.330 6.452 7,005,249 6.4006 0.53%
2020-10-05 0 9.450 9.450 9.460 9.140 9.510 10,043,203 93,865,081 9.3461 6.364 6.364 6.371 6.155 6.405 14,912,901 6.2942 5.00%
2020-09-30 0 9.000 9.000 9.010 9.000 9.250 6,441,390 58,265,239 9.0454 6.061 6.061 6.068 6.061 6.229 9,564,659 6.0917 -1.10%
2020-09-29 0 9.100 9.050 9.100 9.050 9.290 2,680,795 24,391,115 9.0985 6.128 6.095 6.128 6.095 6.256 3,980,645 6.1274 -0.98%
2020-09-28 0 9.190 9.150 9.190 9.060 9.190 3,213,215 29,370,228 9.1404 6.189 6.162 6.189 6.102 6.189 4,771,222 6.1557 1.32%
2020-09-25 0 9.070 9.010 9.070 9.000 9.100 5,701,182 51,617,040 9.0537 6.108 6.068 6.108 6.061 6.128 8,465,542 6.0973 0.11%
2020-09-24 0 9.060 9.060 9.070 8.920 9.140 4,578,048 41,389,053 9.0408 6.102 6.102 6.108 6.007 6.155 6,797,829 6.0886 0.55%
2020-09-23 0 9.010 9.010 9.020 9.000 9.180 4,738,428 42,870,524 9.0474 6.068 6.068 6.075 6.061 6.182 7,035,973 6.0930 -1.10%
2020-09-22 0 9.110 9.110 9.120 9.110 9.290 4,655,560 42,640,792 9.1591 6.135 6.135 6.142 6.135 6.256 6,912,924 6.1683 -0.87%
2020-09-21 0 9.190 9.190 9.200 9.190 9.490 3,506,319 32,540,536 9.2805 6.189 6.189 6.196 6.189 6.391 5,206,445 6.2500 -3.06%
2020-09-18 0 9.480 9.450 9.480 9.390 9.580 12,295,731 116,355,966 9.4631 6.384 6.364 6.384 6.324 6.452 18,257,623 6.3730 -0.21%
2020-09-17 0 9.500 9.470 9.510 9.430 9.570 2,676,263 25,393,858 9.4886 6.398 6.378 6.405 6.351 6.445 3,973,916 6.3901 -0.11%
2020-09-16 0 9.510 9.510 9.540 9.510 9.620 3,836,856 36,614,254 9.5428 6.405 6.405 6.425 6.405 6.479 5,697,251 6.4267 -1.04%
2020-09-15 0 9.610 9.610 9.650 9.520 9.670 4,981,272 47,957,482 9.6276 6.472 6.472 6.499 6.411 6.512 7,396,566 6.4837 -0.10%
2020-09-14 0 9.620 9.610 9.620 9.560 9.660 4,220,341 40,552,563 9.6088 6.479 6.472 6.479 6.438 6.506 6,266,679 6.4711 0.21%
2020-09-11 0 9.600 9.600 9.610 9.480 9.620 6,225,780 59,631,724 9.5782 6.465 6.465 6.472 6.384 6.479 9,244,505 6.4505 0.21%
2020-09-10 0 9.580 9.530 9.580 9.420 9.600 7,996,074 76,299,316 9.5421 6.452 6.418 6.452 6.344 6.465 11,873,170 6.4262 0.00%
2020-09-09 0 9.580 9.500 9.580 9.330 9.580 15,104,735 142,905,977 9.4610 6.452 6.398 6.452 6.283 6.452 22,428,643 6.3716 2.24%
2020-09-08 0 9.370 9.350 9.370 9.290 9.470 4,820,703 45,113,691 9.3583 6.310 6.297 6.310 6.256 6.378 7,158,141 6.3024 0.86%
2020-09-07 0 9.290 9.290 9.300 9.060 9.320 35,274,196 321,625,531 9.1179 6.256 6.256 6.263 6.102 6.277 52,377,770 6.1405 2.65%
2020-09-04 0 9.050 9.050 9.060 8.910 9.080 64,827,330 585,497,700 9.0316 6.095 6.095 6.102 6.001 6.115 96,260,478 6.0824 -0.88%
2020-09-03 0 9.130 9.080 9.130 8.970 9.130 14,475,658 131,200,665 9.0635 6.149 6.115 6.149 6.041 6.149 21,494,542 6.1039 0.55%
2020-09-02 0 9.080 9.060 9.080 8.900 9.080 12,612,914 113,166,947 8.9723 6.115 6.102 6.115 5.994 6.115 18,728,600 6.0425 1.11%
2020-09-01 0 8.980 8.960 8.980 8.930 9.100 12,236,532 110,175,886 9.0038 6.048 6.034 6.048 6.014 6.128 18,169,720 6.0637 -0.55%
2020-08-31 0 9.030 9.030 9.040 9.020 9.350 15,874,138 144,732,873 9.1175 6.081 6.081 6.088 6.075 6.297 23,571,110 6.1403 -1.20%
2020-08-28 0 9.140 9.130 9.140 9.040 9.240 13,055,367 119,572,934 9.1589 6.155 6.149 6.155 6.088 6.223 19,385,587 6.1681 0.55%
2020-08-27 0 9.090 9.060 9.090 9.050 9.480 14,991,580 136,794,678 9.1248 6.122 6.102 6.122 6.095 6.384 22,260,622 6.1451 -2.88%
2020-08-26 0 9.360 9.360 9.370 9.340 9.500 6,839,270 64,225,907 9.3908 6.304 6.304 6.310 6.290 6.398 10,155,461 6.3243 -0.64%
2020-08-25 0 9.420 9.410 9.420 9.330 9.440 8,090,512 75,955,803 9.3883 6.344 6.337 6.344 6.283 6.357 12,013,399 6.3226 1.29%
2020-08-24 0 9.300 9.270 9.300 9.220 9.400 6,549,904 61,002,895 9.3136 6.263 6.243 6.263 6.209 6.330 9,725,788 6.2723 1.75%
2020-08-21 0 9.140 9.140 9.150 9.030 9.250 6,394,773 58,501,236 9.1483 6.155 6.155 6.162 6.081 6.229 9,495,438 6.1610 1.11%
2020-08-20 0 9.040 9.020 9.040 8.910 9.120 9,120,746 81,933,401 8.9832 6.088 6.075 6.088 6.001 6.142 13,543,167 6.0498 -0.99%
2020-08-19 0 9.130 9.120 9.130 9.110 9.250 3,820,572 34,944,837 9.1465 6.149 6.142 6.149 6.135 6.229 5,673,072 6.1598 0.55%
2020-08-18 0 9.080 9.070 9.080 9.070 9.270 11,145,499 101,759,204 9.1301 6.115 6.108 6.115 6.108 6.243 16,549,672 6.1487 -1.20%
2020-08-17 0 9.190 9.190 9.200 9.180 9.450 14,836,519 137,153,311 9.2443 6.189 6.189 6.196 6.182 6.364 22,030,375 6.2256 -3.77%
2020-08-14 0 9.550 9.540 9.550 9.450 9.600 8,491,602 80,704,297 9.5040 6.432 6.425 6.432 6.364 6.465 12,608,967 6.4005 0.53%
2020-08-13 0 9.500 9.490 9.500 9.390 9.790 6,816,260 64,693,199 9.4910 6.398 6.391 6.398 6.324 6.593 10,121,294 6.3918 -2.16%
2020-08-12 0 9.710 9.700 9.710 9.440 9.710 6,142,974 59,029,708 9.6093 6.539 6.533 6.539 6.357 6.539 9,121,548 6.4715 2.43%
2020-08-11 0 9.480 9.470 9.480 9.350 9.540 4,719,012 44,743,299 9.4815 6.384 6.378 6.384 6.297 6.425 7,007,143 6.3854 2.93%
2020-08-10 0 9.210 9.200 9.210 9.200 9.380 2,575,451 23,806,788 9.2437 6.203 6.196 6.203 6.196 6.317 3,824,223 6.2253 -1.39%
2020-08-07 0 9.340 9.340 9.350 9.240 9.390 2,100,871 19,566,142 9.3133 6.290 6.290 6.297 6.223 6.324 3,119,531 6.2721 -0.43%
2020-08-06 0 9.380 9.380 9.390 9.330 9.630 1,806,427 16,955,492 9.3862 6.317 6.317 6.324 6.283 6.485 2,682,318 6.3212 -1.78%
2020-08-05 0 9.550 9.530 9.550 9.410 9.600 4,005,324 38,085,445 9.5087 6.432 6.418 6.432 6.337 6.465 5,947,405 6.4037 0.74%
2020-08-04 0 9.480 9.480 9.490 9.170 9.480 5,920,821 55,590,690 9.3890 6.384 6.384 6.391 6.176 6.384 8,791,679 6.3231 2.38%
2020-08-03 0 9.260 9.250 9.260 9.120 9.440 5,998,299 55,566,641 9.2637 6.236 6.229 6.236 6.142 6.357 8,906,724 6.2387 -1.38%
2020-07-31 0 9.390 9.380 9.390 9.230 9.430 6,822,460 63,942,127 9.3723 6.324 6.317 6.324 6.216 6.351 10,130,500 6.3118 1.08%
2020-07-30 0 9.290 9.290 9.300 9.220 9.550 5,579,548 52,276,819 9.3694 6.256 6.256 6.263 6.209 6.432 8,284,931 6.3099 0.22%
2020-07-29 0 9.270 9.270 9.290 9.220 9.350 2,678,170 24,852,745 9.2797 6.243 6.243 6.256 6.209 6.297 3,976,748 6.2495 0.22%
2020-07-28 0 9.250 9.250 9.260 9.160 9.400 2,907,393 26,897,200 9.2513 6.229 6.229 6.236 6.169 6.330 4,317,115 6.2304 -0.11%
2020-07-27 0 9.260 9.260 9.270 9.250 9.550 3,089,360 28,724,035 9.2977 6.236 6.236 6.243 6.229 6.432 4,587,313 6.2616 -0.86%
2020-07-24 0 9.340 9.330 9.340 9.270 9.590 2,614,460 24,511,104 9.3752 6.290 6.283 6.290 6.243 6.458 3,882,146 6.3138 -0.43%
2020-07-23 0 9.380 9.380 9.390 9.280 9.450 3,214,961 30,109,951 9.3656 6.317 6.317 6.324 6.250 6.364 4,773,815 6.3073 1.19%
2020-07-22 0 9.270 9.270 9.290 9.260 9.560 6,343,805 59,537,335 9.3851 6.243 6.243 6.256 6.236 6.438 9,419,757 6.3205 -2.83%
2020-07-21 0 9.540 9.540 9.570 9.500 9.790 6,959,744 66,638,513 9.5749 6.425 6.425 6.445 6.398 6.593 10,334,349 6.4483 -0.73%
2020-07-20 0 9.610 9.610 9.640 9.580 9.740 2,686,367 25,905,852 9.6435 6.472 6.472 6.492 6.452 6.559 3,988,919 6.4945 -0.93%
2020-07-17 0 9.700 9.700 9.730 9.690 9.860 3,750,185 36,467,807 9.7243 6.533 6.533 6.553 6.526 6.640 5,568,556 6.5489 -1.22%
2020-07-16 0 9.820 9.800 9.820 9.750 10.04 4,589,126 45,399,607 9.8929 6.613 6.600 6.613 6.566 6.762 6,814,278 6.6624 -0.61%
2020-07-15 0 9.880 9.880 9.890 9.770 10.30 4,044,892 40,092,344 9.9118 6.654 6.654 6.660 6.580 6.937 6,006,159 6.6752 -1.98%
2020-07-14 0 10.08 10.06 10.08 9.860 10.12 5,402,921 54,137,923 10.020 6.788 6.775 6.788 6.640 6.815 8,022,662 6.7481 0.60%
2020-07-13 0 10.02 10.02 10.04 9.990 10.18 5,572,833 55,998,827 10.049 6.748 6.748 6.762 6.728 6.856 8,274,960 6.7673 0.20%
2020-07-10 0 10.00 9.990 10.00 9.940 10.24 3,461,633 34,794,802 10.052 6.735 6.728 6.735 6.694 6.896 5,140,092 6.7693 -0.60%
2020-07-09 0 10.06 10.06 10.10 10.02 10.34 6,841,959 69,112,972 10.101 6.775 6.775 6.802 6.748 6.964 10,159,453 6.8028 -2.14%
2020-07-08 0 10.28 10.26 10.28 10.12 10.44 6,098,521 62,354,546 10.225 6.923 6.910 6.923 6.815 7.031 9,055,541 6.8858 -1.15%
2020-07-07 0 10.40 10.38 10.40 10.32 10.80 5,379,267 56,412,310 10.487 7.004 6.990 7.004 6.950 7.273 7,987,539 7.0625 -3.53%
2020-07-06 0 10.78 10.72 10.78 10.46 10.78 6,359,683 67,802,371 10.661 7.260 7.219 7.260 7.044 7.260 9,443,334 7.1799 4.26%
2020-07-03 0 10.34 10.30 10.34 10.26 10.50 3,467,962 35,846,971 10.337 6.964 6.937 6.964 6.910 7.071 5,149,490 6.9613 0.39%
2020-07-02 0 10.30 10.26 10.30 9.700 10.30 11,336,766 114,963,597 10.141 6.937 6.910 6.937 6.533 6.937 16,833,680 6.8294 5.64%
2020-06-30 0 9.750 9.680 9.750 9.620 9.830 8,359,863 81,319,602 9.7274 6.566 6.519 6.566 6.479 6.620 12,413,351 6.5510 1.56%
2020-06-29 0 9.600 9.540 9.600 9.500 9.840 5,366,949 51,479,268 9.5919 6.465 6.425 6.465 6.398 6.627 7,969,248 6.4597 -0.83%
2020-06-26 0 9.680 9.660 9.680 9.500 9.790 3,972,640 38,509,714 9.6937 6.519 6.506 6.519 6.398 6.593 5,898,874 6.5283 -0.31%
2020-06-24 0 9.710 9.660 9.710 9.620 9.760 5,939,034 57,640,542 9.7054 6.539 6.506 6.539 6.479 6.573 8,818,723 6.5362 -0.72%
2020-06-23 0 9.780 9.750 9.780 9.550 9.790 5,544,877 53,809,984 9.7045 6.586 6.566 6.586 6.432 6.593 8,233,449 6.5355 1.14%
2020-06-22 0 9.670 9.670 9.690 9.620 10.04 5,432,779 52,845,123 9.7271 6.512 6.512 6.526 6.479 6.762 8,066,997 6.5508 -3.49%
2020-06-19 0 10.02 10.00 10.02 9.820 10.14 28,481,642 285,316,603 10.018 6.748 6.735 6.748 6.613 6.829 42,291,677 6.7464 1.73%
2020-06-18 0 9.850 9.800 9.860 9.650 9.870 6,355,629 62,308,457 9.8037 6.634 6.600 6.640 6.499 6.647 9,437,314 6.6024 0.72%
2020-06-17 0 9.780 9.770 9.780 9.500 9.800 4,337,223 42,211,968 9.7325 6.586 6.580 6.586 6.398 6.600 6,440,234 6.5544 1.56%
2020-06-16 0 9.630 9.630 9.670 9.600 9.800 5,915,705 57,362,533 9.6967 6.485 6.485 6.512 6.465 6.600 8,784,082 6.5303 1.69%
2020-06-15 0 9.470 9.470 9.480 9.440 9.770 7,483,591 71,555,037 9.5616 6.378 6.378 6.384 6.357 6.580 11,112,197 6.4393 -2.07%
2020-06-12 0 9.670 9.670 9.680 9.300 9.670 6,239,729 59,648,228 9.5594 6.512 6.512 6.519 6.263 6.512 9,265,217 6.4379 -0.10%
2020-06-11 0 9.680 9.640 9.680 9.600 9.920 8,418,819 81,954,086 9.7346 6.519 6.492 6.519 6.465 6.681 12,500,893 6.5559 -2.12%
2020-06-10 0 9.890 9.890 9.900 9.830 10.20 6,742,947 67,252,074 9.9737 6.660 6.660 6.667 6.620 6.869 10,012,433 6.7169 -2.47%
2020-06-09 0 10.14 10.12 10.14 9.990 10.22 5,228,470 53,028,134 10.142 6.829 6.815 6.829 6.728 6.883 7,763,624 6.8303 0.80%
2020-06-08 0 10.06 10.02 10.06 9.900 10.12 6,762,907 67,642,742 10.002 6.775 6.748 6.775 6.667 6.815 10,042,071 6.7359 1.21%
2020-06-05 0 9.940 9.930 9.940 9.500 9.960 7,853,458 76,851,702 9.7857 6.694 6.687 6.694 6.398 6.708 11,661,403 6.5903 3.22%
2020-06-04 0 9.630 9.600 9.630 9.480 9.990 11,366,355 109,190,572 9.6065 6.485 6.465 6.485 6.384 6.728 16,877,616 6.4695 0.73%
2020-06-03 0 9.560 9.500 9.560 9.400 9.800 7,804,944 74,509,523 9.5465 6.438 6.398 6.438 6.330 6.600 11,589,366 6.4291 0.21%
2020-06-02 0 9.540 9.530 9.540 9.350 9.600 6,767,515 64,039,555 9.4628 6.425 6.418 6.425 6.297 6.465 10,048,913 6.3728 1.81%
2020-06-01 0 9.370 9.330 9.370 9.280 9.600 11,137,111 103,160,427 9.2628 6.310 6.283 6.310 6.250 6.465 16,537,217 6.2381 3.77%
2020-05-29 0 9.030 8.990 9.030 8.860 9.050 14,864,239 133,931,933 9.0103 6.081 6.054 6.081 5.967 6.095 22,071,536 6.0681 1.46%
2020-05-28 0 8.900 8.850 8.900 8.650 9.120 7,139,555 63,067,602 8.8335 5.994 5.960 5.994 5.825 6.142 10,601,346 5.9490 -1.33%
2020-05-27 0 9.020 9.000 9.020 8.940 9.130 8,409,400 75,865,388 9.0215 6.075 6.061 6.075 6.021 6.149 12,486,907 6.0756 0.11%
2020-05-26 0 9.010 9.000 9.010 8.780 9.040 10,001,015 89,512,773 8.9504 6.068 6.061 6.068 5.913 6.088 14,850,257 6.0277 2.97%
2020-05-25 0 8.750 8.740 8.750 8.650 9.000 11,152,970 97,751,780 8.7646 5.893 5.886 5.893 5.825 6.061 16,560,766 5.9026 -2.45%
2020-05-22 0 8.970 8.970 9.000 8.920 9.900 21,460,008 195,447,493 9.1075 6.041 6.041 6.061 6.007 6.667 31,865,428 6.1335 -10.30%
2020-05-21 0 10.00 10.00 10.04 9.930 10.22 8,719,324 87,560,495 10.042 6.735 6.735 6.762 6.687 6.883 12,947,106 6.7629 -0.79%
2020-05-20 0 10.08 10.08 10.10 10.06 10.34 6,472,000 65,540,020 10.127 6.788 6.788 6.802 6.775 6.964 9,610,111 6.8199 -2.51%
2020-05-19 0 10.34 10.32 10.34 10.24 10.70 11,583,152 120,154,673 10.373 6.964 6.950 6.964 6.896 7.206 17,199,532 6.9859 0.19%
2020-05-18 0 10.32 10.32 10.36 10.00 10.46 6,618,791 68,471,336 10.345 6.950 6.950 6.977 6.735 7.044 9,828,077 6.9669 0.58%
2020-05-15 0 10.26 10.24 10.26 10.20 10.52 6,313,830 64,885,558 10.277 6.910 6.896 6.910 6.869 7.085 9,375,248 6.9209 -0.97%
2020-05-14 0 10.36 10.34 10.36 10.28 10.66 4,469,305 46,435,715 10.390 6.977 6.964 6.977 6.923 7.179 6,636,359 6.9972 -3.72%
2020-05-13 0 10.76 10.74 10.76 10.64 10.90 5,076,310 54,899,683 10.815 7.246 7.233 7.246 7.166 7.341 7,537,686 7.2834 -0.74%
2020-05-12 0 10.84 10.84 10.86 10.78 10.96 4,547,132 49,564,101 10.900 7.300 7.300 7.314 7.260 7.381 6,751,922 7.3407 -2.17%
2020-05-11 0 11.08 11.06 11.08 10.90 11.18 4,025,450 44,613,094 11.083 7.462 7.448 7.462 7.341 7.529 5,977,290 7.4638 1.65%
2020-05-08 0 10.90 10.86 10.90 10.76 10.98 3,307,847 36,038,452 10.895 7.341 7.314 7.341 7.246 7.395 4,911,739 7.3372 1.87%
2020-05-07 0 10.70 10.68 10.70 10.52 11.06 4,489,576 47,939,127 10.678 7.206 7.193 7.206 7.085 7.448 6,666,459 7.1911 -1.29%
2020-05-06 0 10.84 10.82 10.84 10.56 10.86 3,320,261 35,816,128 10.787 7.300 7.287 7.300 7.112 7.314 4,930,172 7.2647 2.46%
2020-05-05 0 10.58 10.56 10.58 10.32 10.62 2,886,718 30,361,614 10.518 7.125 7.112 7.125 6.950 7.152 4,286,415 7.0832 2.52%
2020-05-04 0 10.32 10.30 10.32 10.24 10.84 9,627,643 101,138,972 10.505 6.950 6.937 6.950 6.896 7.300 14,295,846 7.0747 -4.80%
2020-04-29 0 10.84 10.84 10.86 10.76 11.28 5,471,980 59,860,275 10.939 7.300 7.300 7.314 7.246 7.597 8,125,206 7.3672 -0.91%
2020-04-28 0 10.94 10.94 10.96 10.80 11.14 7,217,703 78,805,036 10.918 7.368 7.368 7.381 7.273 7.502 10,717,386 7.3530 -0.18%
2020-04-27 0 10.96 10.96 10.98 10.56 10.96 5,184,577 56,201,572 10.840 7.381 7.381 7.395 7.112 7.381 7,698,448 7.3004 3.98%
2020-04-24 0 10.54 10.52 10.54 10.44 10.68 8,124,032 85,642,103 10.542 7.098 7.085 7.098 7.031 7.193 12,063,172 7.0995 -0.57%
2020-04-23 0 10.60 10.60 10.62 10.40 10.68 8,990,919 95,197,841 10.588 7.139 7.139 7.152 7.004 7.193 13,350,390 7.1307 1.34%
2020-04-22 0 10.46 10.42 10.46 10.08 10.46 4,429,230 45,853,000 10.352 7.044 7.017 7.044 6.788 7.044 6,576,853 6.9719 1.95%
2020-04-21 0 10.26 10.24 10.26 10.10 10.56 4,743,837 48,601,750 10.245 6.910 6.896 6.910 6.802 7.112 7,044,005 6.8997 -0.97%
2020-04-20 0 10.36 10.34 10.36 10.32 10.52 4,239,407 43,963,222 10.370 6.977 6.964 6.977 6.950 7.085 6,294,989 6.9838 -1.15%
2020-04-17 0 10.48 10.46 10.48 10.34 10.66 6,777,055 71,010,703 10.478 7.058 7.044 7.058 6.964 7.179 10,063,079 7.0566 1.16%
2020-04-16 0 10.36 10.34 10.36 10.16 10.52 6,810,343 70,425,768 10.341 6.977 6.964 6.977 6.842 7.085 10,112,508 6.9642 1.37%
2020-04-15 0 10.22 10.20 10.22 10.14 10.70 7,027,482 72,523,786 10.320 6.883 6.869 6.883 6.829 7.206 10,434,932 6.9501 0.00%
2020-04-14 0 10.22 10.18 10.22 10.12 10.28 6,533,558 66,692,730 10.208 6.883 6.856 6.883 6.815 6.923 9,701,517 6.8745 1.79%
2020-04-09 0 10.04 10.04 10.06 9.860 10.08 4,869,625 48,666,083 9.9938 6.762 6.762 6.775 6.640 6.788 7,230,784 6.7304 1.31%
2020-04-08 0 9.910 9.890 9.910 9.720 10.02 11,506,459 113,753,116 9.8860 6.674 6.660 6.674 6.546 6.748 17,085,653 6.6578 -2.08%
2020-04-07 0 10.12 10.10 10.12 9.870 10.18 7,083,927 70,981,973 10.020 6.815 6.802 6.815 6.647 6.856 10,518,746 6.7481 2.22%
2020-04-06 0 9.900 9.900 9.910 9.740 9.990 5,918,657 58,422,199 9.8709 6.667 6.667 6.674 6.559 6.728 8,788,465 6.6476 2.06%
2020-04-03 0 9.700 9.690 9.700 9.500 9.750 9,389,302 90,789,087 9.6694 6.533 6.526 6.533 6.398 6.566 13,941,939 6.5119 0.62%
2020-04-02 0 9.640 9.600 9.640 9.410 9.640 7,457,027 71,356,443 9.5690 6.492 6.465 6.492 6.337 6.492 11,072,753 6.4443 0.42%
2020-04-01 0 9.600 9.590 9.600 9.450 10.16 10,319,058 99,941,026 9.6851 6.465 6.458 6.465 6.364 6.842 15,322,511 6.5225 -2.44%
2020-03-31 0 9.840 9.800 9.840 9.370 9.840 17,902,290 173,628,366 9.6987 6.627 6.600 6.627 6.310 6.627 26,582,662 6.5316 7.42%
2020-03-30 0 9.160 9.140 9.160 8.840 9.240 7,887,322 71,818,001 9.1055 6.169 6.155 6.169 5.953 6.223 11,711,687 6.1322 -0.65%
2020-03-27 0 9.220 9.200 9.220 9.010 9.260 7,505,150 68,894,858 9.1797 6.209 6.196 6.209 6.068 6.236 11,144,209 6.1821 2.22%
2020-03-26 0 9.020 9.010 9.020 8.840 9.140 13,765,310 124,490,487 9.0438 6.075 6.068 6.075 5.953 6.155 20,439,764 6.0906 0.11%
2020-03-25 0 9.010 9.000 9.010 8.710 9.030 7,191,906 64,091,255 8.9116 6.068 6.061 6.068 5.866 6.081 10,679,081 6.0016 4.65%
2020-03-24 0 8.610 8.600 8.610 8.400 8.650 11,557,086 98,917,848 8.5591 5.798 5.792 5.798 5.657 5.825 17,160,827 5.7642 4.62%
2020-03-23 0 8.230 8.230 8.240 8.190 8.500 7,252,845 59,890,657 8.2575 5.543 5.543 5.549 5.516 5.724 10,769,568 5.5611 -5.07%
2020-03-20 0 8.670 8.650 8.670 8.300 8.680 19,611,333 168,780,811 8.6063 5.839 5.825 5.839 5.590 5.846 29,120,377 5.7960 5.99%
2020-03-19 0 8.180 8.180 8.190 8.030 9.130 11,706,695 97,296,461 8.3112 5.509 5.509 5.516 5.408 6.149 17,382,978 5.5972 -4.55%
2020-03-18 0 8.570 8.570 8.580 8.520 9.100 11,024,154 96,426,696 8.7469 5.772 5.772 5.778 5.738 6.128 16,369,490 5.8906 -4.14%
2020-03-17 0 8.940 8.930 8.940 8.750 9.100 14,763,347 131,480,488 8.9059 6.021 6.014 6.021 5.893 6.128 21,921,724 5.9977 2.52%
2020-03-16 0 8.720 8.720 8.730 8.670 8.960 13,525,586 118,930,076 8.7930 5.873 5.873 5.879 5.839 6.034 20,083,804 5.9217 -3.00%
2020-03-13 0 8.990 8.990 9.010 8.660 9.130 16,864,458 149,726,819 8.8782 6.054 6.054 6.068 5.832 6.149 25,041,611 5.9791 -3.85%
2020-03-12 0 9.350 9.340 9.350 9.300 9.740 8,987,081 84,368,468 9.3877 6.297 6.290 6.297 6.263 6.559 13,344,691 6.3222 -4.88%
2020-03-11 0 9.830 9.820 9.830 9.800 9.930 8,559,075 84,184,305 9.8357 6.620 6.613 6.620 6.600 6.687 12,709,156 6.6239 -0.10%
2020-03-10 0 9.840 9.830 9.840 9.670 9.930 7,453,919 73,143,972 9.8128 6.627 6.620 6.627 6.512 6.687 11,068,138 6.6085 1.44%
2020-03-09 0 9.840 9.840 9.850 9.830 10.30 10,660,109 105,602,879 9.9064 6.533 6.533 6.539 6.526 6.838 16,057,388 6.5766 -5.38%
2020-03-06 0 10.40 10.38 10.40 10.34 10.66 6,858,408 71,377,364 10.407 6.904 6.891 6.904 6.864 7.077 10,330,862 6.9091 -2.80%
2020-03-05 0 10.70 10.68 10.70 10.56 10.70 9,529,208 101,331,719 10.634 7.103 7.090 7.103 7.011 7.103 14,353,904 7.0595 1.13%
2020-03-04 0 10.58 10.58 10.60 10.50 10.66 4,053,425 42,898,620 10.583 7.024 7.024 7.037 6.971 7.077 6,105,699 7.0260 0.00%
2020-03-03 0 10.58 10.56 10.58 10.52 10.72 4,649,113 49,215,043 10.586 7.024 7.011 7.024 6.984 7.117 7,002,987 7.0277 0.19%
2020-03-02 0 10.56 10.56 10.58 10.46 10.64 8,596,940 90,943,311 10.579 7.011 7.011 7.024 6.944 7.064 12,949,623 7.0229 -0.38%
2020-02-28 0 10.60 10.56 10.60 10.44 10.64 10,945,324 115,590,893 10.561 7.037 7.011 7.037 6.931 7.064 16,487,009 7.0110 -1.12%
2020-02-27 0 10.72 10.70 10.72 10.54 10.74 11,925,467 126,742,073 10.628 7.117 7.103 7.117 6.997 7.130 17,963,404 7.0556 1.13%
2020-02-26 0 10.60 10.58 10.60 10.46 10.64 4,652,762 49,181,153 10.570 7.037 7.024 7.037 6.944 7.064 7,008,484 7.0174 -0.19%
2020-02-25 0 10.62 10.60 10.62 10.50 10.78 6,869,043 72,733,598 10.589 7.050 7.037 7.050 6.971 7.157 10,346,882 7.0295 0.38%
2020-02-24 0 10.58 10.58 10.60 10.54 10.80 3,383,610 35,874,013 10.602 7.024 7.024 7.037 6.997 7.170 5,096,752 7.0386 -1.67%
2020-02-21 0 10.76 10.74 10.76 10.72 11.02 4,089,045 44,156,604 10.799 7.143 7.130 7.143 7.117 7.316 6,159,354 7.1690 -1.47%
2020-02-20 0 10.92 10.92 10.94 10.90 11.16 6,417,770 70,268,309 10.949 7.250 7.250 7.263 7.236 7.409 9,667,126 7.2688 -0.91%
2020-02-19 0 11.02 11.00 11.02 10.88 11.06 3,645,390 40,082,615 10.995 7.316 7.303 7.316 7.223 7.342 5,491,073 7.2996 0.36%
2020-02-18 0 10.98 10.94 10.98 10.90 11.14 4,896,000 53,671,540 10.962 7.289 7.263 7.289 7.236 7.396 7,374,875 7.2776 -1.44%
2020-02-17 0 11.14 11.12 11.14 11.06 11.18 3,023,729 33,562,942 11.100 7.396 7.382 7.396 7.342 7.422 4,554,662 7.3689 0.54%
2020-02-14 0 11.08 11.06 11.08 10.94 11.12 7,130,315 78,765,303 11.047 7.356 7.342 7.356 7.263 7.382 10,740,437 7.3335 1.09%
2020-02-13 0 10.96 10.94 10.96 10.86 11.02 7,675,517 83,781,504 10.915 7.276 7.263 7.276 7.210 7.316 11,561,678 7.2465 0.74%
2020-02-12 0 10.88 10.88 10.90 10.80 11.08 4,802,446 52,292,193 10.889 7.223 7.223 7.236 7.170 7.356 7,233,954 7.2287 -0.37%
2020-02-11 0 10.92 10.90 10.92 10.88 11.10 5,915,957 64,833,200 10.959 7.250 7.236 7.250 7.223 7.369 8,911,242 7.2754 0.74%
2020-02-10 0 10.84 10.82 10.84 10.76 10.90 4,208,353 45,593,586 10.834 7.196 7.183 7.196 7.143 7.236 6,339,068 7.1925 0.37%
2020-02-07 0 10.80 10.78 10.80 10.70 10.86 5,886,884 63,477,393 10.783 7.170 7.157 7.170 7.103 7.210 8,867,449 7.1585 0.00%
2020-02-06 0 10.80 10.78 10.80 10.54 10.84 5,000,561 53,665,557 10.732 7.170 7.157 7.170 6.997 7.196 7,532,376 7.1247 3.25%
2020-02-05 0 10.46 10.46 10.48 10.38 10.58 5,961,317 62,292,606 10.449 6.944 6.944 6.957 6.891 7.024 8,979,568 6.9371 -0.76%
2020-02-04 0 10.54 10.54 10.56 10.38 10.70 7,006,037 73,940,692 10.554 6.997 6.997 7.011 6.891 7.103 10,553,236 7.0064 0.00%
2020-02-03 0 10.54 10.54 10.56 10.50 10.66 4,807,670 50,775,341 10.561 6.997 6.997 7.011 6.971 7.077 7,241,823 7.0114 -1.13%
2020-01-31 0 10.66 10.66 10.68 10.62 10.90 15,418,615 164,878,067 10.693 7.077 7.077 7.090 7.050 7.236 23,225,154 7.0991 -0.74%
2020-01-30 0 10.74 10.72 10.74 10.70 11.04 9,606,804 103,761,959 10.801 7.130 7.117 7.130 7.103 7.329 14,470,788 7.1704 -2.01%
2020-01-29 0 10.96 10.96 10.98 10.90 11.20 15,150,876 166,547,353 10.993 7.276 7.276 7.289 7.236 7.435 22,821,857 7.2977 -2.32%
2020-01-24 0 11.22 11.22 11.24 11.12 11.24 2,887,834 32,340,775 11.199 7.449 7.449 7.462 7.382 7.462 4,349,962 7.4347 0.00%
2020-01-23 0 11.22 11.20 11.22 11.18 11.34 13,335,939 150,257,455 11.267 7.449 7.435 7.449 7.422 7.528 20,088,007 7.4800 -0.88%
2020-01-22 0 11.32 11.30 11.32 11.20 11.34 6,502,534 73,304,828 11.273 7.515 7.502 7.515 7.435 7.528 9,794,807 7.4841 0.18%
2020-01-21 0 11.30 11.28 11.30 11.24 11.48 8,436,053 95,350,428 11.303 7.502 7.489 7.502 7.462 7.621 12,707,278 7.5036 -2.92%
2020-01-20 0 11.64 11.60 11.64 11.60 11.76 2,659,698 30,995,648 11.654 7.728 7.701 7.728 7.701 7.807 4,006,319 7.7367 -0.68%
2020-01-17 0 11.72 11.70 11.72 11.58 11.80 11,628,691 135,476,081 11.650 7.781 7.767 7.781 7.688 7.834 17,516,369 7.7343 0.86%
2020-01-16 0 11.62 11.60 11.62 11.40 11.62 4,418,719 51,141,453 11.574 7.714 7.701 7.714 7.568 7.714 6,655,944 7.6836 0.87%
2020-01-15 0 11.52 11.52 11.54 11.40 11.54 3,383,467 38,870,473 11.488 7.648 7.648 7.661 7.568 7.661 5,096,537 7.6268 -0.17%
2020-01-14 0 11.54 11.52 11.54 11.44 11.60 6,042,453 69,625,574 11.523 7.661 7.648 7.661 7.595 7.701 9,101,784 7.6497 0.35%
2020-01-13 0 11.50 11.50 11.52 11.30 11.54 6,311,883 72,387,550 11.468 7.635 7.635 7.648 7.502 7.661 9,507,628 7.6136 1.05%
2020-01-10 0 11.38 11.38 11.40 11.30 11.42 5,578,534 63,446,225 11.373 7.555 7.555 7.568 7.502 7.581 8,402,980 7.5504 0.00%
2020-01-09 0 11.38 11.36 11.38 11.26 11.38 4,923,223 55,811,161 11.336 7.555 7.542 7.555 7.475 7.555 7,415,881 7.5259 0.89%
2020-01-08 0 11.28 11.26 11.28 11.18 11.32 4,596,345 51,813,544 11.273 7.489 7.475 7.489 7.422 7.515 6,923,503 7.4837 -0.53%
2020-01-07 0 11.34 11.32 11.34 11.16 11.36 3,968,817 44,949,536 11.326 7.528 7.515 7.528 7.409 7.542 5,978,253 7.5188 0.18%
2020-01-06 0 11.32 11.30 11.32 11.22 11.42 9,203,044 104,162,170 11.318 7.515 7.502 7.515 7.449 7.581 13,862,602 7.5139 -0.53%
2020-01-03 0 11.38 11.36 11.38 11.32 11.50 4,868,206 55,426,088 11.385 7.555 7.542 7.555 7.515 7.635 7,333,009 7.5584 -0.18%
2020-01-02 0 11.40 11.40 11.42 11.32 11.42 3,438,042 39,149,886 11.387 7.568 7.568 7.581 7.515 7.581 5,178,744 7.5597 0.71%
2019-12-31 0 11.32 11.30 11.32 11.16 11.36 18,951,384 213,167,814 11.248 7.515 7.502 7.515 7.409 7.542 28,546,586 7.4674 0.53%
2019-12-30 0 11.26 11.24 11.26 11.24 11.34 6,751,352 76,199,621 11.287 7.475 7.462 7.475 7.462 7.528 10,169,603 7.4929 -0.71%
2019-12-27 0 11.34 11.32 11.34 11.28 11.40 6,530,273 74,061,441 11.341 7.528 7.515 7.528 7.489 7.568 9,836,590 7.5292 -0.18%
2019-12-24 0 11.36 11.32 11.36 11.30 11.38 2,000,624 22,707,592 11.350 7.542 7.515 7.542 7.502 7.555 3,013,552 7.5352 0.00%
2019-12-23 0 11.36 11.34 11.36 11.26 11.36 4,119,667 46,686,687 11.333 7.542 7.528 7.542 7.475 7.542 6,205,480 7.5235 0.53%
2019-12-20 0 11.30 11.30 11.32 11.30 11.40 8,067,751 91,311,775 11.318 7.502 7.502 7.515 7.502 7.568 12,152,503 7.5138 0.00%
2019-12-19 0 11.30 11.30 11.32 11.20 11.32 3,246,779 36,645,963 11.287 7.502 7.502 7.515 7.435 7.515 4,890,643 7.4931 0.00%
2019-12-18 0 11.30 11.30 11.34 11.28 11.48 7,936,750 89,977,188 11.337 7.502 7.502 7.528 7.489 7.621 11,955,175 7.5262 -1.05%
2019-12-17 0 11.42 11.40 11.42 11.32 11.46 6,248,739 71,256,098 11.403 7.581 7.568 7.581 7.515 7.608 9,412,514 7.5704 0.35%
2019-12-16 0 11.38 11.38 11.40 11.32 11.54 3,873,753 44,191,520 11.408 7.555 7.555 7.568 7.515 7.661 5,835,058 7.5735 -1.39%
2019-12-13 0 11.54 11.52 11.54 11.42 11.66 7,892,645 91,063,773 11.538 7.661 7.648 7.661 7.581 7.741 11,888,740 7.6597 0.35%
2019-12-12 0 11.50 11.48 11.50 11.40 11.52 4,823,229 55,396,583 11.485 7.635 7.621 7.635 7.568 7.648 7,265,259 7.6249 1.23%
2019-12-11 0 11.36 11.34 11.36 11.20 11.38 2,816,729 31,920,650 11.333 7.542 7.528 7.542 7.435 7.555 4,242,856 7.5234 0.18%
2019-12-10 0 11.34 11.34 11.36 11.34 11.48 2,308,446 26,277,699 11.383 7.528 7.528 7.542 7.528 7.621 3,477,226 7.5571 -0.18%
2019-12-09 0 11.36 11.36 11.38 11.32 11.50 2,803,174 31,966,292 11.404 7.542 7.542 7.555 7.515 7.635 4,222,438 7.5706 -0.35%
2019-12-06 0 11.40 11.38 11.40 11.30 11.46 3,108,608 35,407,574 11.390 7.568 7.555 7.568 7.502 7.608 4,682,515 7.5617 0.35%
2019-12-05 0 11.36 11.34 11.36 11.24 11.38 5,439,220 61,586,054 11.323 7.542 7.528 7.542 7.462 7.555 8,193,130 7.5168 1.61%
2019-12-04 0 11.18 11.18 11.20 11.14 11.30 8,103,809 91,014,121 11.231 7.422 7.422 7.435 7.396 7.502 12,206,817 7.4560 -2.10%
2019-12-03 0 11.42 11.40 11.42 11.22 11.62 5,383,736 61,266,069 11.380 7.581 7.568 7.581 7.449 7.714 8,109,555 7.5548 -0.52%
2019-12-02 0 11.48 11.48 11.50 11.44 11.84 6,288,503 72,567,647 11.540 7.621 7.621 7.635 7.595 7.860 9,472,411 7.6609 -2.21%
2019-11-29 0 11.74 11.72 11.74 11.62 11.88 5,030,593 59,001,045 11.728 7.794 7.781 7.794 7.714 7.887 7,577,613 7.7862 -1.01%
2019-11-28 0 11.86 11.84 11.86 11.70 11.98 1,355,821 16,077,302 11.858 7.874 7.860 7.874 7.767 7.953 2,042,281 7.8722 1.19%
2019-11-27 0 11.72 11.72 11.74 11.60 12.00 5,799,040 68,352,053 11.787 7.781 7.781 7.794 7.701 7.967 8,735,129 7.8250 -1.84%
2019-11-26 0 11.94 11.92 11.94 11.72 11.94 14,205,096 169,154,053 11.908 7.927 7.913 7.927 7.781 7.927 21,397,223 7.9054 1.70%
2019-11-25 0 11.74 11.72 11.74 11.60 11.86 3,873,824 45,609,585 11.774 7.794 7.781 7.794 7.701 7.874 5,835,165 7.8163 1.56%
2019-11-22 0 11.56 11.56 11.58 11.48 11.74 3,650,577 42,170,252 11.552 7.674 7.674 7.688 7.621 7.794 5,498,887 7.6689 -0.17%
2019-11-21 0 11.58 11.56 11.58 11.38 11.60 5,170,698 59,541,600 11.515 7.688 7.674 7.688 7.555 7.701 7,788,654 7.6447 -1.36%
2019-11-20 0 11.74 11.70 11.74 11.54 11.76 6,866,146 80,062,552 11.660 7.794 7.767 7.794 7.661 7.807 10,342,518 7.7411 0.69%
2019-11-19 0 11.66 11.64 11.66 11.34 11.70 4,913,807 56,978,863 11.596 7.741 7.728 7.741 7.528 7.767 7,401,698 7.6981 2.46%
2019-11-18 0 11.38 11.36 11.38 11.10 11.44 4,434,435 50,281,704 11.339 7.555 7.542 7.555 7.369 7.595 6,679,617 7.5276 1.61%
2019-11-15 0 11.20 11.20 11.24 11.18 11.48 4,335,702 48,791,781 11.253 7.435 7.435 7.462 7.422 7.621 6,530,894 7.4709 -1.06%
2019-11-14 0 11.32 11.32 11.34 11.26 11.50 3,364,280 38,226,518 11.362 7.515 7.515 7.528 7.475 7.635 5,067,636 7.5433 -1.05%
2019-11-13 0 11.44 11.42 11.44 11.30 11.62 6,315,547 71,920,825 11.388 7.595 7.581 7.595 7.502 7.714 9,513,147 7.5602 -3.21%
2019-11-12 0 11.82 11.82 11.84 11.70 12.00 4,270,796 50,466,462 11.817 7.847 7.847 7.860 7.767 7.967 6,433,126 7.8448 -0.67%
2019-11-11 0 11.90 11.88 11.90 11.76 12.10 4,209,843 50,048,851 11.889 7.900 7.887 7.900 7.807 8.033 6,341,312 7.8925 -1.98%
2019-11-08 0 12.14 12.14 12.16 12.10 12.30 3,064,780 37,250,085 12.154 8.059 8.059 8.073 8.033 8.166 4,616,497 8.0689 -0.98%
2019-11-07 0 12.26 12.24 12.26 12.14 12.34 4,935,514 60,422,793 12.242 8.139 8.126 8.139 8.059 8.192 7,434,395 8.1275 0.49%
2019-11-06 0 12.20 12.16 12.20 12.06 12.24 3,134,748 38,178,493 12.179 8.099 8.073 8.099 8.006 8.126 4,721,890 8.0854 0.33%
2019-11-05 0 12.16 12.14 12.16 12.00 12.18 4,115,430 49,828,321 12.108 8.073 8.059 8.073 7.967 8.086 6,199,097 8.0380 0.83%
2019-11-04 0 12.06 12.06 12.08 11.92 12.12 4,760,775 57,432,797 12.064 8.006 8.006 8.020 7.913 8.046 7,171,185 8.0088 1.86%
2019-11-01 0 11.84 11.82 11.84 11.72 11.84 6,190,939 73,052,866 11.800 7.860 7.847 7.860 7.781 7.860 9,325,449 7.8337 0.85%
2019-10-31 0 11.74 11.74 11.76 11.60 11.82 7,776,665 91,121,917 11.717 7.794 7.794 7.807 7.701 7.847 11,714,038 7.7789 0.86%
2019-10-30 0 11.64 11.64 11.66 11.60 12.08 10,220,962 119,813,625 11.722 7.728 7.728 7.741 7.701 8.020 15,395,898 7.7822 -1.85%
2019-10-29 0 11.86 11.86 11.88 11.84 12.04 4,261,955 50,723,272 11.901 7.874 7.874 7.887 7.860 7.993 6,419,809 7.9011 -0.67%
2019-10-28 0 11.94 11.94 11.98 11.92 12.14 4,400,437 52,790,440 11.997 7.927 7.927 7.953 7.913 8.059 6,628,405 7.9643 -0.42%
2019-10-25 0 12.40 12.40 12.42 12.32 12.46 3,293,916 40,852,785 12.402 7.960 7.960 7.973 7.909 7.998 5,131,310 7.9615 0.16%
2019-10-24 0 12.38 12.38 12.40 12.16 12.40 3,689,968 45,473,359 12.324 7.947 7.947 7.960 7.806 7.960 5,748,286 7.9108 1.81%
2019-10-23 0 12.16 12.14 12.16 12.10 12.36 5,679,173 69,217,126 12.188 7.806 7.793 7.806 7.767 7.934 8,847,098 7.8237 -1.14%
2019-10-22 0 12.30 12.28 12.30 12.12 12.32 4,161,446 50,991,424 12.253 7.896 7.883 7.896 7.780 7.909 6,482,761 7.8657 1.32%
2019-10-21 0 12.14 12.14 12.16 11.94 12.20 4,926,318 59,672,566 12.113 7.793 7.793 7.806 7.665 7.831 7,674,290 7.7756 1.00%
2019-10-18 0 12.02 12.02 12.04 11.96 12.34 5,819,815 70,062,076 12.039 7.716 7.716 7.729 7.677 7.921 9,066,192 7.7278 -2.28%
2019-10-17 0 12.30 12.28 12.30 12.10 12.42 5,698,075 69,992,213 12.283 7.896 7.883 7.896 7.767 7.973 8,876,544 7.8851 0.33%
2019-10-16 0 12.26 12.24 12.26 11.70 12.34 10,821,009 131,320,645 12.136 7.870 7.857 7.870 7.511 7.921 16,857,125 7.7902 2.00%
2019-10-15 0 12.02 11.98 12.02 11.80 12.04 3,206,063 38,349,201 11.961 7.716 7.690 7.716 7.575 7.729 4,994,451 7.6784 0.33%
2019-10-14 0 11.98 11.96 11.98 11.90 12.10 2,639,414 31,605,212 11.974 7.690 7.677 7.690 7.639 7.767 4,111,717 7.6866 0.17%
2019-10-11 0 11.96 11.94 11.96 11.60 12.10 4,873,890 58,207,826 11.943 7.677 7.665 7.677 7.446 7.767 7,592,617 7.6664 2.93%
2019-10-10 0 11.62 11.60 11.62 11.50 11.82 2,939,747 34,245,950 11.649 7.459 7.446 7.459 7.382 7.588 4,579,581 7.4780 0.00%
2019-10-09 0 11.62 11.60 11.62 11.32 11.76 3,727,799 43,324,703 11.622 7.459 7.446 7.459 7.267 7.549 5,807,219 7.4605 0.17%
2019-10-08 0 11.60 11.58 11.60 11.40 11.72 5,869,052 68,038,112 11.593 7.446 7.433 7.446 7.318 7.523 9,142,894 7.4416 -0.85%
2019-10-04 0 11.70 11.68 11.70 11.54 11.98 4,482,069 52,578,982 11.731 7.511 7.498 7.511 7.408 7.690 6,982,232 7.5304 -1.02%
2019-10-03 0 11.82 11.80 11.82 11.62 11.86 4,449,624 52,269,508 11.747 7.588 7.575 7.588 7.459 7.613 6,931,689 7.5407 -0.17%
2019-10-02 0 11.84 11.82 11.84 11.60 11.94 7,585,002 89,329,336 11.777 7.600 7.588 7.600 7.446 7.665 11,816,026 7.5600 0.51%
2019-09-30 0 11.78 11.78 11.80 11.64 11.88 3,651,266 43,046,794 11.790 7.562 7.562 7.575 7.472 7.626 5,687,995 7.5680 0.68%
2019-09-27 0 11.70 11.68 11.70 11.56 11.86 2,446,288 28,653,861 11.713 7.511 7.498 7.511 7.421 7.613 3,810,863 7.5190 -0.51%
2019-09-26 0 11.76 11.74 11.76 11.60 11.78 5,097,169 59,666,053 11.706 7.549 7.536 7.549 7.446 7.562 7,940,444 7.5142 -0.34%
2019-09-25 0 11.80 11.74 11.80 11.68 11.98 4,911,034 58,014,322 11.813 7.575 7.536 7.575 7.498 7.690 7,650,480 7.5831 0.34%
2019-09-24 0 11.76 11.74 11.76 11.58 11.84 4,047,334 47,530,367 11.744 7.549 7.536 7.549 7.433 7.600 6,304,996 7.5385 0.86%
2019-09-23 0 11.66 11.66 11.68 11.60 11.76 3,752,807 43,751,746 11.658 7.485 7.485 7.498 7.446 7.549 5,846,177 7.4838 0.87%
2019-09-20 0 11.56 11.56 11.58 11.52 11.86 12,596,443 146,002,310 11.591 7.421 7.421 7.433 7.395 7.613 19,622,922 7.4404 -1.20%
2019-09-19 0 11.70 11.68 11.70 11.58 11.84 4,975,395 58,103,244 11.678 7.511 7.498 7.511 7.433 7.600 7,750,743 7.4965 -0.68%
2019-09-18 0 11.78 11.76 11.78 11.66 11.90 4,515,535 53,225,278 11.787 7.562 7.549 7.562 7.485 7.639 7,034,366 7.5665 -0.34%
2019-09-17 0 11.82 11.80 11.82 11.68 11.88 3,765,028 44,355,999 11.781 7.588 7.575 7.588 7.498 7.626 5,865,215 7.5626 -0.51%
2019-09-16 0 11.88 11.86 11.88 11.82 12.06 4,602,627 54,741,076 11.893 7.626 7.613 7.626 7.588 7.742 7,170,039 7.6347 -1.82%
2019-09-13 0 12.10 12.08 12.10 11.96 12.24 10,806,324 130,186,953 12.047 7.767 7.754 7.767 7.677 7.857 16,834,248 7.7335 -0.82%
2019-09-12 0 12.20 12.20 12.22 11.96 12.32 12,869,129 156,460,645 12.158 7.831 7.831 7.844 7.677 7.909 20,047,716 7.8044 0.99%
2019-09-11 0 12.08 12.06 12.08 11.72 12.18 11,108,655 133,643,724 12.031 7.754 7.742 7.754 7.523 7.819 17,305,224 7.7227 3.07%
2019-09-10 0 11.72 11.72 11.74 11.52 11.80 5,688,319 66,440,305 11.680 7.523 7.523 7.536 7.395 7.575 8,861,346 7.4978 1.03%
2019-09-09 0 11.60 11.58 11.60 11.52 11.84 4,368,932 50,659,328 11.595 7.446 7.433 7.446 7.395 7.600 6,805,986 7.4433 -1.02%
2019-09-06 0 11.72 11.70 11.72 11.50 11.84 11,231,676 130,879,727 11.653 7.523 7.511 7.523 7.382 7.600 17,496,868 7.4802 0.51%
2019-09-05 0 11.66 11.62 11.66 11.38 11.82 14,249,136 164,830,120 11.568 7.485 7.459 7.485 7.305 7.588 22,197,511 7.4256 0.17%
2019-09-04 0 11.64 11.64 11.66 10.84 11.80 17,269,153 198,008,712 11.466 7.472 7.472 7.485 6.958 7.575 26,902,137 7.3603 7.78%
2019-09-03 0 10.80 10.80 10.82 10.66 10.92 8,732,101 94,208,490 10.789 6.933 6.933 6.946 6.843 7.010 13,602,994 6.9256 -0.18%
2019-09-02 0 10.82 10.80 10.82 10.60 11.12 16,069,513 173,047,357 10.769 6.946 6.933 6.946 6.804 7.138 25,033,321 6.9127 -3.39%
2019-08-30 0 11.20 11.20 11.22 10.96 11.56 13,254,097 148,052,258 11.170 7.190 7.190 7.202 7.035 7.421 20,647,425 7.1705 -1.75%
2019-08-29 0 11.40 11.40 11.42 11.22 11.50 3,559,801 40,493,646 11.375 7.318 7.318 7.331 7.202 7.382 5,545,510 7.3021 -0.70%
2019-08-28 0 11.48 11.46 11.48 11.34 11.54 5,977,747 68,390,248 11.441 7.369 7.356 7.369 7.279 7.408 9,312,221 7.3441 1.06%
2019-08-27 0 11.36 11.34 11.36 11.30 11.50 6,300,693 71,667,882 11.375 7.292 7.279 7.292 7.254 7.382 9,815,311 7.3016 0.18%
2019-08-26 0 11.34 11.32 11.34 11.02 11.36 4,933,221 55,235,423 11.197 7.279 7.267 7.279 7.074 7.292 7,685,043 7.1874 -1.73%
2019-08-23 0 11.54 11.54 11.56 11.38 11.62 5,310,518 61,063,340 11.499 7.408 7.408 7.421 7.305 7.459 8,272,802 7.3812 -0.52%
2019-08-22 0 11.60 11.58 11.60 11.44 11.88 4,854,139 56,135,053 11.564 7.446 7.433 7.446 7.344 7.626 7,561,848 7.4235 -2.52%
2019-08-21 0 11.90 11.88 11.90 11.72 11.92 3,588,795 42,452,136 11.829 7.639 7.626 7.639 7.523 7.652 5,590,677 7.5934 0.34%
2019-08-20 0 11.86 11.82 11.86 11.66 11.86 4,957,701 58,464,999 11.793 7.613 7.588 7.613 7.485 7.613 7,723,179 7.5701 1.02%
2019-08-19 0 11.74 11.74 11.76 11.46 11.92 9,963,896 116,393,386 11.682 7.536 7.536 7.549 7.356 7.652 15,521,902 7.4987 1.56%
2019-08-16 0 11.56 11.54 11.56 11.24 11.68 10,483,306 120,860,449 11.529 7.421 7.408 7.421 7.215 7.498 16,331,046 7.4007 1.23%
2019-08-15 0 11.42 11.40 11.42 10.90 11.44 9,856,182 111,235,357 11.286 7.331 7.318 7.331 6.997 7.344 15,354,103 7.2447 3.63%
2019-08-14 0 11.02 11.00 11.02 10.92 11.38 8,940,402 98,689,594 11.039 7.074 7.061 7.074 7.010 7.305 13,927,488 7.0860 -0.90%
2019-08-13 0 11.12 11.10 11.12 11.04 11.26 8,505,442 94,604,818 11.123 7.138 7.125 7.138 7.087 7.228 13,249,901 7.1400 -1.77%
2019-08-12 0 11.32 11.30 11.32 11.22 11.56 6,843,924 77,514,867 11.326 7.267 7.254 7.267 7.202 7.421 10,661,564 7.2705 -0.88%
2019-08-09 0 11.42 11.40 11.42 11.40 11.68 4,711,836 53,963,013 11.453 7.331 7.318 7.331 7.318 7.498 7,340,167 7.3517 -1.21%
2019-08-08 0 11.56 11.56 11.58 11.40 11.64 8,191,804 94,525,080 11.539 7.421 7.421 7.433 7.318 7.472 12,761,311 7.4072 1.23%
2019-08-07 0 11.42 11.42 11.46 11.42 11.68 9,147,373 105,106,319 11.490 7.331 7.331 7.356 7.331 7.498 14,249,910 7.3759 -1.55%
2019-08-06 0 11.60 11.60 11.64 11.40 11.80 14,491,291 168,287,275 11.613 7.446 7.446 7.472 7.318 7.575 22,574,743 7.4547 -3.01%
2019-08-05 0 11.96 11.96 11.98 11.82 12.20 10,230,526 122,185,682 11.943 7.677 7.677 7.690 7.588 7.831 15,937,262 7.6667 -3.08%
2019-08-02 0 12.34 12.32 12.34 12.04 12.40 8,723,123 107,310,915 12.302 7.921 7.909 7.921 7.729 7.960 13,589,008 7.8969 -0.80%
2019-08-01 0 12.44 12.44 12.46 12.42 12.76 7,362,026 91,942,688 12.489 7.986 7.986 7.998 7.973 8.191 11,468,671 8.0169 -2.51%
2019-07-31 0 12.76 12.70 12.76 12.60 12.86 3,372,194 42,857,523 12.709 8.191 8.152 8.191 8.088 8.255 5,253,253 8.1583 -0.31%
2019-07-30 0 12.80 12.80 12.82 12.78 13.06 4,438,635 57,047,338 12.852 8.217 8.217 8.229 8.204 8.384 6,914,570 8.2503 -0.31%
2019-07-29 0 12.84 12.84 12.86 12.70 13.08 5,143,284 65,828,479 12.799 8.242 8.242 8.255 8.152 8.396 8,012,282 8.2159 -1.53%
2019-07-26 0 13.04 13.04 13.06 13.02 13.22 4,685,587 61,317,604 13.086 8.371 8.371 8.384 8.358 8.486 7,299,275 8.4005 -1.06%
2019-07-25 0 13.18 13.18 13.20 13.12 13.32 6,118,611 80,733,198 13.195 8.461 8.461 8.473 8.422 8.550 9,531,661 8.4700 -0.90%
2019-07-24 0 13.30 13.30 13.32 13.26 13.46 5,119,384 68,343,749 13.350 8.538 8.538 8.550 8.512 8.640 7,975,051 8.5697 -0.60%
2019-07-23 0 13.38 13.36 13.38 13.20 13.40 3,190,129 42,566,130 13.343 8.589 8.576 8.589 8.473 8.602 4,969,629 8.5653 0.60%
2019-07-22 0 13.30 13.28 13.30 13.24 13.46 3,541,672 47,146,102 13.312 8.538 8.525 8.538 8.499 8.640 5,517,268 8.5452 -1.34%
2019-07-19 0 13.48 13.46 13.48 13.26 13.54 4,158,615 55,971,794 13.459 8.653 8.640 8.653 8.512 8.692 6,478,351 8.6398 1.20%
2019-07-18 0 13.32 13.32 13.34 13.22 13.40 5,829,978 77,846,018 13.353 8.550 8.550 8.563 8.486 8.602 9,082,024 8.5714 -0.15%
2019-07-17 0 13.34 13.34 13.36 13.20 13.40 3,728,831 49,656,272 13.317 8.563 8.563 8.576 8.473 8.602 5,808,827 8.5484 -0.89%
2019-07-16 0 13.46 13.46 13.48 13.30 13.52 2,876,764 38,708,691 13.456 8.640 8.640 8.653 8.538 8.679 4,481,465 8.6375 0.45%
2019-07-15 0 13.40 13.38 13.40 13.18 13.42 2,855,925 38,114,567 13.346 8.602 8.589 8.602 8.461 8.615 4,449,001 8.5670 0.15%
2019-07-12 0 13.38 13.34 13.38 13.26 13.42 4,296,641 57,352,390 13.348 8.589 8.563 8.589 8.512 8.615 6,693,370 8.5685 1.36%
2019-07-11 0 13.20 13.20 13.22 13.14 13.42 7,139,490 94,611,314 13.252 8.473 8.473 8.486 8.435 8.615 11,122,001 8.5067 0.46%
2019-07-10 0 13.14 13.12 13.14 13.06 13.24 5,080,688 66,777,747 13.143 8.435 8.422 8.435 8.384 8.499 7,914,770 8.4371 0.00%
2019-07-09 0 13.14 13.14 13.16 13.10 13.38 9,350,910 123,502,392 13.208 8.435 8.435 8.448 8.409 8.589 14,566,983 8.4782 -1.35%
2019-07-08 0 13.32 13.30 13.32 13.18 13.48 6,014,507 79,996,196 13.301 8.550 8.538 8.550 8.461 8.653 9,369,486 8.5379 -1.33%
2019-07-05 0 13.50 13.50 13.52 13.44 13.64 3,865,020 52,295,899 13.531 8.666 8.666 8.679 8.627 8.756 6,020,984 8.6856 0.00%
2019-07-04 0 13.50 13.48 13.50 13.36 13.76 7,782,666 105,379,307 13.540 8.666 8.653 8.666 8.576 8.833 12,123,950 8.6918 -0.88%
2019-07-03 0 13.62 13.60 13.62 13.42 13.76 9,032,207 122,907,063 13.608 8.743 8.730 8.743 8.615 8.833 14,070,503 8.7351 1.04%
2019-07-02 0 13.48 13.48 13.50 13.28 13.54 12,744,946 171,044,286 13.421 8.653 8.653 8.666 8.525 8.692 19,854,262 8.6150 2.90%
2019-06-28 0 13.10 13.10 13.12 13.06 13.26 7,199,452 94,550,198 13.133 8.409 8.409 8.422 8.384 8.512 11,215,411 8.4304 -0.91%
2019-06-27 0 13.22 13.22 13.24 13.12 13.28 4,963,777 65,495,256 13.195 8.486 8.486 8.499 8.422 8.525 7,732,644 8.4700 0.15%
2019-06-26 0 13.20 13.20 13.22 13.12 13.28 3,586,350 47,371,173 13.209 8.473 8.473 8.486 8.422 8.525 5,586,868 8.4790 -1.05%
2019-06-25 0 13.34 13.32 13.34 13.28 13.52 2,900,597 38,738,669 13.355 8.563 8.550 8.563 8.525 8.679 4,518,592 8.5732 -1.19%
2019-06-24 0 13.50 13.48 13.50 13.38 13.58 3,338,680 44,996,974 13.477 8.666 8.653 8.666 8.589 8.717 5,201,044 8.6515 0.60%
2019-06-21 0 13.42 13.42 13.44 13.32 13.56 8,632,347 115,913,900 13.428 8.615 8.615 8.627 8.550 8.705 13,447,595 8.6197 -1.03%
2019-06-20 0 13.56 13.54 13.56 13.14 13.60 7,096,314 95,363,541 13.438 8.705 8.692 8.705 8.435 8.730 11,054,741 8.6265 2.73%
2019-06-19 0 13.20 13.18 13.20 13.12 13.40 7,236,749 95,534,662 13.201 8.473 8.461 8.473 8.422 8.602 11,273,513 8.4743 0.76%
2019-06-18 0 13.10 13.08 13.10 12.72 13.16 9,314,773 120,811,767 12.970 8.409 8.396 8.409 8.165 8.448 14,510,689 8.3257 2.34%
2019-06-17 0 12.80 12.80 12.82 12.62 12.88 6,936,547 88,859,237 12.810 8.217 8.217 8.229 8.101 8.268 10,805,854 8.2233 2.40%
2019-06-14 0 12.50 12.48 12.52 12.42 12.62 7,009,930 87,541,033 12.488 8.024 8.011 8.037 7.973 8.101 10,920,171 8.0165 -1.73%
2019-06-13 0 12.72 12.72 12.74 12.44 12.74 4,443,998 55,971,957 12.595 8.165 8.165 8.178 7.986 8.178 6,922,925 8.0850 0.16%
2019-06-12 0 12.70 12.68 12.70 12.62 13.00 5,476,087 69,712,716 12.730 8.152 8.140 8.152 8.101 8.345 8,530,728 8.1720 -3.05%
2019-06-11 0 13.10 13.08 13.10 13.00 13.24 4,814,590 63,296,797 13.147 8.409 8.396 8.409 8.345 8.499 7,500,238 8.4393 0.31%
2019-06-10 0 13.06 13.04 13.06 12.86 13.10 3,998,621 52,134,127 13.038 8.384 8.371 8.384 8.255 8.409 6,229,110 8.3694 1.56%
2019-06-06 0 12.86 12.86 12.88 12.42 12.92 8,513,269 108,863,221 12.787 8.255 8.255 8.268 7.973 8.294 13,262,094 8.2086 2.06%
2019-06-05 0 12.60 12.60 12.62 12.44 12.74 5,612,875 70,616,427 12.581 8.088 8.088 8.101 7.986 8.178 8,743,818 8.0762 0.80%
2019-06-04 0 12.50 12.50 12.52 12.42 12.60 3,335,530 41,697,546 12.501 8.024 8.024 8.037 7.973 8.088 5,196,137 8.0247 -0.48%
2019-06-03 0 12.56 12.54 12.56 12.30 12.60 3,662,225 45,770,583 12.498 8.063 8.050 8.063 7.896 8.088 5,705,067 8.0228 0.16%
2019-05-31 0 12.54 12.52 12.54 12.50 12.68 8,929,271 112,050,027 12.549 8.050 8.037 8.050 8.024 8.140 13,910,148 8.0553 -1.42%
2019-05-30 0 12.72 12.72 12.74 12.62 12.88 4,459,451 56,793,053 12.735 8.165 8.165 8.178 8.101 8.268 6,946,997 8.1752 -1.24%
2019-05-29 0 12.88 12.86 12.88 12.86 12.98 2,854,009 36,819,296 12.901 8.268 8.255 8.268 8.255 8.332 4,446,017 8.2814 -0.77%
2019-05-28 0 12.98 12.98 13.00 12.82 13.04 18,258,825 237,041,058 12.982 8.332 8.332 8.345 8.229 8.371 28,443,863 8.3336 0.31%
2019-05-27 0 12.94 12.92 12.94 12.80 12.98 8,016,982 104,118,487 12.987 8.307 8.294 8.307 8.217 8.332 12,488,971 8.3368 -0.61%
2019-05-24 0 13.02 13.00 13.02 12.94 13.20 5,376,337 69,982,565 13.017 8.358 8.345 8.358 8.307 8.473 8,375,336 8.3558 -0.61%
2019-05-23 0 13.10 13.08 13.10 12.84 13.12 4,745,368 61,869,481 13.038 8.409 8.396 8.409 8.242 8.422 7,392,403 8.3693 0.15%
2019-05-22 0 13.08 13.08 13.10 13.00 13.18 3,803,221 49,712,094 13.071 8.396 8.396 8.409 8.345 8.461 5,924,713 8.3906 0.31%
2019-05-21 0 13.04 13.02 13.04 13.00 13.20 3,715,142 48,593,980 13.080 8.371 8.358 8.371 8.345 8.473 5,787,502 8.3964 -1.36%
2019-05-20 0 13.22 13.22 13.24 13.02 13.30 4,079,157 53,812,872 13.192 8.486 8.486 8.499 8.358 8.538 6,354,570 8.4684 1.23%
2019-05-17 0 13.06 13.04 13.06 13.00 13.36 4,509,954 59,027,055 13.088 8.384 8.371 8.384 8.345 8.576 7,025,672 8.4016 -1.66%
2019-05-16 0 13.28 13.24 13.28 12.96 13.36 16,625,691 219,337,143 13.193 8.525 8.499 8.525 8.319 8.576 25,899,743 8.4687 1.68%
2019-05-15 0 13.06 13.06 13.08 13.00 13.10 7,497,456 97,871,511 13.054 8.384 8.384 8.396 8.345 8.409 11,679,646 8.3797 -0.15%
2019-05-14 0 13.08 13.06 13.08 12.56 13.10 10,333,165 133,610,765 12.930 8.396 8.384 8.396 8.063 8.409 16,097,154 8.3003 0.46%
2019-05-10 0 13.02 13.02 13.04 12.96 13.20 7,631,177 99,708,123 13.066 8.358 8.358 8.371 8.319 8.473 11,887,958 8.3873 0.15%
2019-05-09 0 13.00 12.98 13.00 12.98 13.30 8,039,651 105,038,868 13.065 8.345 8.332 8.345 8.332 8.538 12,524,285 8.3868 -1.96%
2019-05-08 0 13.26 13.26 13.28 13.24 13.50 7,341,192 98,045,918 13.356 8.512 8.512 8.525 8.499 8.666 11,436,215 8.5733 -2.07%
2019-05-07 0 13.54 13.54 13.58 13.50 13.70 4,790,734 65,044,764 13.577 8.692 8.692 8.717 8.666 8.794 7,463,075 8.7155 0.59%
2019-05-06 0 13.46 13.46 13.48 13.42 13.72 3,688,126 49,797,430 13.502 8.640 8.640 8.653 8.615 8.807 5,745,416 8.6673 -2.75%
2019-05-03 0 13.84 13.82 13.84 13.70 13.88 7,106,458 98,108,583 13.806 8.884 8.871 8.884 8.794 8.910 11,070,543 8.8621 0.14%
2019-05-02 0 13.82 13.80 13.82 13.76 13.88 3,288,313 45,373,905 13.799 8.871 8.859 8.871 8.833 8.910 5,122,582 8.8576 0.14%
2019-04-30 0 13.80 13.80 13.82 13.76 13.96 9,477,786 131,496,063 13.874 8.859 8.859 8.871 8.833 8.961 14,764,633 8.9062 -0.72%
2019-04-29 0 13.90 13.88 13.90 13.78 13.92 6,072,442 83,968,197 13.828 8.923 8.910 8.923 8.846 8.936 9,459,738 8.8764 1.31%
2019-04-26 0 13.72 13.70 13.72 13.60 13.88 6,864,906 94,092,530 13.706 8.807 8.794 8.807 8.730 8.910 10,694,250 8.7984 -1.58%
2019-04-25 0 13.94 13.94 13.96 13.86 14.14 5,544,882 77,599,000 13.995 8.948 8.948 8.961 8.897 9.077 8,637,898 8.9836 0.58%
2019-04-24 0 13.86 13.86 13.88 13.84 14.08 3,794,469 52,800,157 13.915 8.897 8.897 8.910 8.884 9.038 5,911,079 8.9324 -0.72%
2019-04-23 0 13.96 13.94 13.96 13.80 14.00 3,700,650 51,541,313 13.928 8.961 8.948 8.961 8.859 8.987 5,764,926 8.9405 -0.71%
2019-04-18 0 14.06 14.04 14.06 14.00 14.14 2,917,510 40,942,961 14.034 9.025 9.013 9.025 8.987 9.077 4,544,939 9.0085 -0.14%
2019-04-17 0 14.08 14.06 14.08 14.04 14.22 4,689,674 66,126,774 14.101 9.038 9.025 9.038 9.013 9.128 7,305,642 9.0515 -0.71%
2019-04-16 0 14.18 14.16 14.18 14.02 14.22 3,777,251 53,288,259 14.108 9.102 9.090 9.102 9.000 9.128 5,884,256 9.0561 -0.28%
2019-04-15 0 14.22 14.20 14.22 14.20 14.58 3,438,422 49,260,742 14.327 9.128 9.115 9.128 9.115 9.359 5,356,424 9.1966 -1.39%
2019-04-12 0 14.42 14.40 14.42 14.22 14.54 3,335,270 47,912,176 14.365 9.257 9.244 9.257 9.128 9.334 5,195,732 9.2214 -0.14%
2019-04-11 0 14.44 14.44 14.46 14.40 14.66 4,002,932 58,163,394 14.530 9.269 9.269 9.282 9.244 9.411 6,235,826 9.3273 -0.96%
2019-04-10 0 14.58 14.56 14.58 14.50 14.84 6,030,023 88,043,923 14.601 9.359 9.346 9.359 9.308 9.526 9,393,657 9.3727 -0.27%
2019-04-09 0 14.62 14.60 14.62 14.52 14.76 4,099,726 59,814,497 14.590 9.385 9.372 9.385 9.321 9.475 6,386,613 9.3656 -0.27%
2019-04-08 0 14.66 14.66 14.68 14.54 15.04 5,425,658 79,694,341 14.688 9.411 9.411 9.423 9.334 9.655 8,452,169 9.4289 -1.74%
2019-04-04 0 14.92 14.92 14.96 14.68 15.06 4,834,930 71,886,108 14.868 9.578 9.578 9.603 9.423 9.667 7,531,924 9.5442 -0.53%
2019-04-03 0 15.00 14.98 15.00 14.92 15.24 7,296,911 109,635,995 15.025 9.629 9.616 9.629 9.578 9.783 11,367,234 9.6449 -1.45%
2019-04-02 0 15.22 15.20 15.22 15.04 15.36 6,484,263 98,322,837 15.163 9.770 9.757 9.770 9.655 9.860 10,101,279 9.7337 -1.68%
2019-04-01 0 15.48 15.46 15.48 15.02 15.48 6,523,531 99,805,114 15.299 9.937 9.924 9.937 9.642 9.937 10,162,451 9.8210 1.98%
2019-03-29 0 15.18 15.16 15.18 14.80 15.20 6,802,857 102,743,475 15.103 9.744 9.732 9.744 9.500 9.757 10,597,589 9.6950 2.71%
2019-03-28 0 14.78 14.78 14.80 14.52 14.88 3,646,354 53,751,050 14.741 9.488 9.488 9.500 9.321 9.552 5,680,343 9.4626 0.41%
2019-03-27 0 14.72 14.66 14.72 14.46 14.72 3,094,878 45,378,373 14.662 9.449 9.411 9.449 9.282 9.449 4,821,246 9.4122 1.38%
2019-03-26 0 14.52 14.48 14.52 14.36 14.70 2,777,050 40,160,528 14.462 9.321 9.295 9.321 9.218 9.436 4,326,129 9.2832 0.00%
2019-03-25 0 14.52 14.52 14.54 14.32 14.72 2,705,441 39,377,990 14.555 9.321 9.321 9.334 9.192 9.449 4,214,575 9.3433 -1.22%
2019-03-22 0 14.70 14.68 14.70 14.54 14.84 2,313,957 33,993,540 14.691 9.436 9.423 9.436 9.334 9.526 3,604,716 9.4303 0.27%
2019-03-21 0 14.66 14.64 14.66 14.60 14.84 2,596,909 38,156,201 14.693 9.411 9.398 9.411 9.372 9.526 4,045,503 9.4318 -0.54%
2019-03-20 0 14.74 14.74 14.76 14.58 14.82 3,102,275 45,685,730 14.727 9.462 9.462 9.475 9.359 9.513 4,832,769 9.4533 -0.14%
2019-03-19 0 14.76 14.72 14.76 14.52 14.76 3,947,709 57,925,955 14.673 9.475 9.449 9.475 9.321 9.475 6,149,798 9.4192 0.68%
2019-03-18 0 14.66 14.64 14.66 14.38 14.72 5,106,811 73,994,830 14.489 9.411 9.398 9.411 9.231 9.449 7,955,464 9.3011 2.66%
2019-03-15 0 14.28 14.28 14.32 14.28 14.72 20,116,195 288,675,241 14.350 9.167 9.167 9.192 9.167 9.449 31,337,301 9.2119 -0.56%
2019-03-14 0 14.36 14.36 14.38 14.28 14.76 5,235,150 75,348,715 14.393 9.218 9.218 9.231 9.167 9.475 8,155,393 9.2391 -1.37%
2019-03-13 0 14.56 14.52 14.58 14.44 14.78 5,517,368 80,160,045 14.529 9.346 9.321 9.359 9.269 9.488 8,595,036 9.3263 -0.68%
2019-03-12 0 14.80 14.80 14.82 14.50 14.86 3,169,053 46,650,037 14.720 9.411 9.411 9.423 9.220 9.449 4,983,942 9.3601 2.35%
2019-03-11 0 14.46 14.44 14.46 14.32 14.64 3,155,108 45,430,912 14.399 9.194 9.182 9.194 9.105 9.309 4,962,011 9.1557 -0.41%
2019-03-08 0 14.52 14.50 14.52 14.46 14.74 3,409,720 49,613,217 14.551 9.233 9.220 9.233 9.194 9.372 5,362,437 9.2520 -1.63%
2019-03-07 0 14.76 14.76 14.78 14.52 14.86 4,011,093 59,270,817 14.777 9.385 9.385 9.398 9.233 9.449 6,308,211 9.3958 0.54%
2019-03-06 0 14.68 14.68 14.70 14.42 14.70 2,566,236 37,482,593 14.606 9.334 9.334 9.347 9.169 9.347 4,035,897 9.2873 0.55%
2019-03-05 0 14.60 14.60 14.62 14.46 14.84 3,989,584 58,521,166 14.668 9.283 9.283 9.296 9.194 9.436 6,274,384 9.3270 -0.27%
2019-03-04 0 14.64 14.62 14.64 14.54 14.90 3,693,600 54,203,028 14.675 9.309 9.296 9.309 9.245 9.474 5,808,893 9.3310 0.27%
2019-03-01 0 14.60 14.58 14.60 14.22 14.60 6,513,792 94,163,112 14.456 9.283 9.271 9.283 9.042 9.283 10,244,184 9.1919 -0.14%
2019-02-28 0 14.62 14.58 14.62 14.42 14.96 7,382,586 108,198,941 14.656 9.296 9.271 9.296 9.169 9.512 11,610,529 9.3190 -1.22%
2019-02-27 0 14.80 14.80 14.82 14.72 14.98 4,017,733 59,641,871 14.845 9.411 9.411 9.423 9.360 9.525 6,318,654 9.4390 -0.94%
2019-02-26 0 14.94 14.90 14.94 14.84 15.10 5,401,769 80,648,629 14.930 9.500 9.474 9.500 9.436 9.601 8,495,315 9.4933 -0.27%
2019-02-25 0 14.98 14.94 14.98 14.80 15.00 8,837,558 131,839,502 14.918 9.525 9.500 9.525 9.411 9.538 13,898,751 9.4857 0.81%
2019-02-22 0 14.86 14.86 14.88 14.76 14.94 6,042,988 89,635,253 14.833 9.449 9.449 9.461 9.385 9.500 9,503,755 9.4316 0.95%
2019-02-21 0 14.72 14.70 14.72 14.68 14.92 6,125,238 90,429,306 14.763 9.360 9.347 9.360 9.334 9.487 9,633,109 9.3873 -0.67%
2019-02-20 0 14.82 14.82 14.84 14.70 14.92 3,465,621 51,342,374 14.815 9.423 9.423 9.436 9.347 9.487 5,450,352 9.4200 0.82%
2019-02-19 0 14.70 14.68 14.70 14.62 14.78 3,191,979 46,929,139 14.702 9.347 9.334 9.347 9.296 9.398 5,019,998 9.3484 0.82%
2019-02-18 0 14.58 14.56 14.58 14.54 14.74 4,005,286 58,620,697 14.636 9.271 9.258 9.271 9.245 9.372 6,299,079 9.3062 0.41%
2019-02-15 0 14.52 14.52 14.54 14.48 14.70 2,372,270 34,503,623 14.545 9.233 9.233 9.245 9.207 9.347 3,730,848 9.2482 -1.09%
2019-02-14 0 14.68 14.66 14.68 14.52 14.76 4,034,021 59,079,621 14.645 9.334 9.322 9.334 9.233 9.385 6,344,270 9.3123 -0.94%
2019-02-13 0 14.82 14.80 14.82 14.48 14.88 7,672,302 113,354,639 14.775 9.423 9.411 9.423 9.207 9.461 12,066,163 9.3944 2.35%
2019-02-12 0 14.48 14.48 14.50 14.24 14.54 6,561,961 94,337,230 14.376 9.207 9.207 9.220 9.055 9.245 10,319,939 9.1413 0.84%
2019-02-11 0 14.36 14.34 14.36 14.02 14.38 4,039,136 57,520,009 14.241 9.131 9.118 9.131 8.915 9.144 6,352,314 9.0550 1.13%
2019-02-08 0 14.20 14.20 14.22 13.80 14.24 6,155,132 86,928,295 14.123 9.029 9.029 9.042 8.775 9.055 9,680,123 8.9801 1.87%
2019-02-04 0 13.94 13.94 14.00 13.82 14.04 2,979,553 41,612,550 13.966 8.864 8.864 8.902 8.787 8.927 4,685,917 8.8803 0.14%
2019-02-01 0 13.92 13.90 13.92 13.88 14.28 9,074,479 127,155,350 14.012 8.851 8.838 8.851 8.826 9.080 14,271,354 8.9098 -1.00%
2019-01-31 0 14.06 14.04 14.06 13.94 14.12 11,810,602 165,560,007 14.018 8.940 8.927 8.940 8.864 8.978 18,574,431 8.9133 1.15%
2019-01-30 0 13.90 13.90 14.00 13.90 14.16 8,935,910 125,054,520 13.995 8.838 8.838 8.902 8.838 9.004 14,053,428 8.8985 -1.28%
2019-01-29 0 14.08 14.06 14.08 14.00 14.12 4,508,015 63,430,400 14.071 8.953 8.940 8.953 8.902 8.978 7,089,716 8.9468 0.14%
2019-01-28 0 14.06 14.06 14.08 14.02 14.24 3,760,729 52,956,020 14.081 8.940 8.940 8.953 8.915 9.055 5,914,466 8.9536 -0.28%
2019-01-25 0 14.10 14.08 14.10 13.98 14.46 8,572,058 121,431,618 14.166 8.966 8.953 8.966 8.889 9.194 13,481,201 9.0075 0.57%
2019-01-24 0 14.02 14.00 14.02 13.92 14.22 3,250,097 45,687,974 14.057 8.915 8.902 8.915 8.851 9.042 5,111,399 8.9384 -0.85%
2019-01-23 0 14.14 14.12 14.14 14.08 14.22 2,859,905 40,461,896 14.148 8.991 8.978 8.991 8.953 9.042 4,497,748 8.9960 0.28%
2019-01-22 0 14.10 14.10 14.12 14.02 14.24 1,570,296 22,160,556 14.112 8.966 8.966 8.978 8.915 9.055 2,469,591 8.9734 0.00%
2019-01-21 0 14.10 14.10 14.12 14.08 14.30 2,031,000 28,741,120 14.151 8.966 8.966 8.978 8.953 9.093 3,194,136 8.9981 -0.84%
2019-01-18 0 14.22 14.20 14.22 14.12 14.30 2,054,189 29,197,836 14.214 9.042 9.029 9.042 8.978 9.093 3,230,605 9.0379 1.72%
2019-01-17 0 13.98 13.98 14.00 13.92 14.26 4,052,602 56,904,554 14.041 8.889 8.889 8.902 8.851 9.067 6,373,492 8.9283 -2.92%
2019-01-16 0 14.40 14.36 14.40 14.30 14.46 4,601,923 66,164,636 14.378 9.156 9.131 9.156 9.093 9.194 7,237,404 9.1420 -0.41%
2019-01-15 0 14.46 14.46 14.48 14.22 14.54 4,807,125 69,359,514 14.428 9.194 9.194 9.207 9.042 9.245 7,560,124 9.1744 1.54%
2019-01-14 0 14.24 14.22 14.24 14.18 14.44 3,533,831 50,408,297 14.264 9.055 9.042 9.055 9.016 9.182 5,557,625 9.0701 -1.93%
2019-01-11 0 14.52 14.52 14.54 14.30 14.66 5,398,737 78,132,525 14.472 9.233 9.233 9.245 9.093 9.322 8,490,547 9.2023 -0.55%
2019-01-10 0 14.60 14.58 14.60 14.48 14.80 3,539,457 51,757,137 14.623 9.283 9.271 9.283 9.207 9.411 5,566,473 9.2980 -0.95%
2019-01-09 0 14.74 14.68 14.74 14.32 14.86 7,892,749 116,036,210 14.702 9.372 9.334 9.372 9.105 9.449 12,412,858 9.3481 2.50%
2019-01-08 0 14.38 14.38 14.40 14.20 14.50 5,080,444 73,135,308 14.395 9.144 9.144 9.156 9.029 9.220 7,989,970 9.1534 0.42%
2019-01-07 0 14.32 14.32 14.34 14.10 14.44 5,505,187 78,469,623 14.254 9.105 9.105 9.118 8.966 9.182 8,657,960 9.0633 0.28%
2019-01-04 0 14.28 14.26 14.28 13.62 14.32 8,899,433 125,670,185 14.121 9.080 9.067 9.080 8.660 9.105 13,996,061 8.9790 3.93%
2019-01-03 0 13.74 13.72 13.74 13.30 13.78 6,771,378 92,624,489 13.679 8.737 8.724 8.737 8.457 8.762 10,649,287 8.6977 4.41%
2019-01-02 0 13.16 13.10 13.16 13.06 13.62 4,345,544 57,343,495 13.196 8.368 8.330 8.368 8.304 8.660 6,834,199 8.3907 -1.94%
2018-12-31 0 13.42 13.42 13.46 13.36 13.50 2,367,767 31,776,600 13.420 8.533 8.533 8.559 8.495 8.584 3,723,767 8.5335 1.05%
2018-12-28 0 13.28 13.28 13.32 13.22 13.48 3,556,739 47,329,624 13.307 8.444 8.444 8.470 8.406 8.571 5,593,653 8.4613 -0.45%
2018-12-27 0 13.34 13.32 13.34 13.28 13.88 3,666,024 49,310,063 13.451 8.482 8.470 8.482 8.444 8.826 5,765,524 8.5526 -2.20%
2018-12-24 0 13.64 13.62 13.64 13.40 13.64 1,502,860 20,292,778 13.503 8.673 8.660 8.673 8.520 8.673 2,363,535 8.5858 1.19%
2018-12-21 0 13.48 13.48 13.50 13.48 13.86 9,422,527 127,429,146 13.524 8.571 8.571 8.584 8.571 8.813 14,818,726 8.5992 -2.60%
2018-12-20 0 13.84 13.82 13.84 13.70 14.02 2,962,306 41,006,845 13.843 8.800 8.787 8.800 8.711 8.915 4,658,793 8.8020 -0.86%
2018-12-19 0 13.96 13.94 13.96 13.68 14.04 4,776,634 66,443,091 13.910 8.877 8.864 8.877 8.698 8.927 7,512,171 8.8447 1.60%
2018-12-18 0 13.74 13.72 13.74 13.66 13.88 3,836,091 52,729,420 13.746 8.737 8.724 8.737 8.686 8.826 6,032,987 8.7402 -1.86%
2018-12-17 0 14.00 13.98 14.00 13.88 14.06 4,652,603 64,962,393 13.963 8.902 8.889 8.902 8.826 8.940 7,317,108 8.8782 1.60%
2018-12-14 0 13.78 13.76 13.78 13.72 14.08 4,771,760 65,995,567 13.830 8.762 8.749 8.762 8.724 8.953 7,504,506 8.7941 -2.13%
2018-12-13 0 14.08 14.08 14.10 13.90 14.18 7,390,186 104,027,056 14.076 8.953 8.953 8.966 8.838 9.016 11,622,481 8.9505 1.88%
2018-12-12 0 13.82 13.82 13.84 13.66 13.92 7,402,820 102,343,552 13.825 8.787 8.787 8.800 8.686 8.851 11,642,351 8.7906 3.13%
2018-12-11 0 13.40 13.40 13.44 13.40 13.64 2,496,887 33,634,912 13.471 8.520 8.520 8.546 8.520 8.673 3,926,833 8.5654 -1.33%
2018-12-10 0 13.58 13.56 13.58 13.30 13.64 3,812,004 51,513,499 13.513 8.635 8.622 8.635 8.457 8.673 5,995,106 8.5926 -1.02%
2018-12-07 0 13.72 13.72 13.76 13.72 14.02 3,823,527 52,900,758 13.836 8.724 8.724 8.749 8.724 8.915 6,013,228 8.7974 0.29%
2018-12-06 0 13.68 13.68 13.70 13.44 13.80 4,685,719 63,854,886 13.628 8.698 8.698 8.711 8.546 8.775 7,369,190 8.6651 -1.58%
2018-12-05 0 13.90 13.84 13.90 13.52 13.96 3,258,113 45,141,981 13.855 8.838 8.800 8.838 8.597 8.877 5,124,006 8.8099 1.02%
2018-12-04 0 13.76 13.76 13.78 13.72 13.90 3,570,418 49,197,918 13.779 8.749 8.749 8.762 8.724 8.838 5,615,165 8.7616 -1.15%
2018-12-03 0 13.92 13.92 13.94 13.50 14.00 10,693,957 146,218,360 13.673 8.851 8.851 8.864 8.584 8.902 16,818,293 8.6940 3.42%
2018-11-30 0 13.46 13.46 13.50 13.26 13.62 12,824,075 173,001,936 13.490 8.559 8.559 8.584 8.431 8.660 20,168,311 8.5779 -0.30%
2018-11-29 0 13.50 13.48 13.50 13.28 13.66 4,682,896 63,362,309 13.531 8.584 8.571 8.584 8.444 8.686 7,364,750 8.6035 0.75%
2018-11-28 0 13.40 13.38 13.40 13.04 13.48 6,724,813 89,894,526 13.368 8.520 8.508 8.520 8.292 8.571 10,576,055 8.4998 1.98%
2018-11-27 0 13.14 13.12 13.14 12.92 13.26 2,742,328 35,961,822 13.114 8.355 8.342 8.355 8.215 8.431 4,312,835 8.3383 -0.45%
2018-11-26 0 13.20 13.18 13.20 12.92 13.20 4,414,363 58,010,240 13.141 8.393 8.381 8.393 8.215 8.393 6,942,430 8.3559 3.29%
2018-11-23 0 12.78 12.74 12.78 12.70 12.94 2,464,917 31,440,093 12.755 8.126 8.101 8.126 8.075 8.228 3,876,554 8.1103 -0.47%
2018-11-22 0 12.84 12.84 12.86 12.84 13.00 4,187,006 54,046,372 12.908 8.164 8.164 8.177 8.164 8.266 6,584,868 8.2077 -0.31%
2018-11-21 0 12.88 12.86 12.88 12.42 12.92 5,981,961 76,402,152 12.772 8.190 8.177 8.190 7.897 8.215 9,407,778 8.1212 1.58%
2018-11-20 0 12.68 12.68 12.72 12.64 12.92 2,977,890 37,885,395 12.722 8.063 8.063 8.088 8.037 8.215 4,683,302 8.0895 -2.46%
2018-11-19 0 13.00 12.98 13.00 12.74 13.02 7,331,688 94,626,836 12.907 8.266 8.253 8.266 8.101 8.279 11,530,482 8.2067 1.88%
2018-11-16 0 12.76 12.72 12.76 12.60 12.90 2,452,688 31,206,892 12.724 8.113 8.088 8.113 8.012 8.202 3,857,321 8.0903 -0.47%
2018-11-15 0 12.82 12.78 12.82 12.54 12.82 3,301,557 42,039,725 12.733 8.152 8.126 8.152 7.974 8.152 5,192,330 8.0965 1.42%
2018-11-14 0 12.64 12.62 12.64 12.54 12.74 2,181,304 27,569,727 12.639 8.037 8.024 8.037 7.974 8.101 3,430,518 8.0366 0.16%
2018-11-13 0 12.62 12.60 12.62 12.30 12.64 3,933,165 49,363,640 12.551 8.024 8.012 8.024 7.821 8.037 6,185,654 7.9803 0.16%
2018-11-12 0 12.60 12.58 12.60 12.40 12.68 4,018,142 50,558,117 12.582 8.012 7.999 8.012 7.885 8.063 6,319,297 8.0006 1.61%
2018-11-09 0 12.40 12.40 12.42 12.34 12.62 6,346,298 78,723,894 12.405 7.885 7.885 7.897 7.846 8.024 9,980,768 7.8876 -2.05%
2018-11-08 0 12.66 12.64 12.66 12.60 13.14 7,531,023 96,337,596 12.792 8.050 8.037 8.050 8.012 8.355 11,843,975 8.1339 -2.62%
2018-11-07 0 13.00 12.98 13.00 12.64 13.00 7,094,826 91,441,015 12.888 8.266 8.253 8.266 8.037 8.266 11,157,971 8.1951 1.40%
2018-11-06 0 12.82 12.80 12.82 12.60 12.88 5,642,737 71,628,157 12.694 8.152 8.139 8.152 8.012 8.190 8,874,284 8.0714 2.07%
2018-11-05 0 12.56 12.54 12.56 12.50 12.70 3,139,486 39,446,337 12.565 7.986 7.974 7.986 7.948 8.075 4,937,442 7.9892 -1.57%
2018-11-02 0 12.76 12.74 12.76 12.46 12.80 5,511,830 69,817,960 12.667 8.113 8.101 8.113 7.923 8.139 8,668,407 8.0543 2.74%
2018-11-01 0 12.42 12.40 12.42 12.14 12.46 5,295,396 65,477,889 12.365 7.897 7.885 7.897 7.719 7.923 8,328,023 7.8624 0.98%
2018-10-31 0 12.30 12.26 12.30 11.96 12.36 9,945,312 121,613,829 12.228 7.821 7.796 7.821 7.605 7.859 15,640,906 7.7754 2.50%
2018-10-30 0 12.00 12.00 12.02 11.92 12.32 4,057,065 48,892,928 12.051 7.630 7.630 7.643 7.579 7.834 6,380,511 7.6629 -1.96%
2018-10-29 0 12.24 12.24 12.28 12.10 12.48 4,415,830 54,007,509 12.230 7.783 7.783 7.808 7.694 7.935 6,944,738 7.7768 0.82%
2018-10-26 0 12.54 12.50 12.54 12.30 12.58 5,245,132 65,596,914 12.506 7.719 7.695 7.719 7.572 7.744 8,520,768 7.6985 1.29%
2018-10-25 0 12.38 12.38 12.40 12.20 12.42 2,941,759 36,285,637 12.335 7.621 7.621 7.633 7.510 7.645 4,778,916 7.5929 0.65%
2018-10-24 0 12.30 12.30 12.32 12.28 12.64 4,327,611 53,598,523 12.385 7.572 7.572 7.584 7.559 7.781 7,030,247 7.6240 -0.81%
2018-10-23 0 12.40 12.38 12.40 12.34 12.78 3,878,170 48,553,114 12.520 7.633 7.621 7.633 7.596 7.867 6,300,125 7.7067 -2.05%
2018-10-22 0 12.66 12.64 12.66 12.52 12.70 3,634,156 45,887,298 12.627 7.793 7.781 7.793 7.707 7.818 5,903,722 7.7726 0.48%
2018-10-19 0 12.60 12.58 12.60 12.28 12.64 5,004,444 62,791,364 12.547 7.756 7.744 7.756 7.559 7.781 8,129,768 7.7236 1.61%
2018-10-18 0 12.40 12.36 12.40 12.26 12.48 4,883,384 60,306,200 12.349 7.633 7.608 7.633 7.547 7.682 7,933,105 7.6018 1.47%
2018-10-16 0 12.22 12.20 12.22 12.12 12.40 6,164,397 75,444,367 12.239 7.522 7.510 7.522 7.461 7.633 10,014,123 7.5338 0.33%
2018-10-15 0 12.18 12.18 12.24 12.18 12.30 4,097,178 50,092,417 12.226 7.498 7.498 7.535 7.498 7.572 6,655,906 7.5260 -0.81%
2018-10-12 0 12.28 12.28 12.34 12.12 12.38 4,529,052 55,597,970 12.276 7.559 7.559 7.596 7.461 7.621 7,357,489 7.5566 0.66%
2018-10-11 0 12.20 12.20 12.22 12.16 12.60 6,432,439 79,165,922 12.307 7.510 7.510 7.522 7.485 7.756 10,449,560 7.5760 -3.94%
2018-10-10 0 12.70 12.70 12.76 12.58 12.84 4,766,458 60,538,215 12.701 7.818 7.818 7.855 7.744 7.904 7,743,158 7.8183 0.32%
2018-10-09 0 12.66 12.66 12.72 12.60 12.88 3,233,560 41,110,796 12.714 7.793 7.793 7.830 7.756 7.929 5,252,950 7.8262 0.00%
2018-10-08 0 12.66 12.66 12.68 12.54 12.84 3,115,767 39,562,581 12.698 7.793 7.793 7.805 7.719 7.904 5,061,594 7.8162 -0.63%
2018-10-05 0 12.74 12.72 12.74 12.66 12.88 3,225,240 41,054,383 12.729 7.842 7.830 7.842 7.793 7.929 5,239,434 7.8357 -0.31%
2018-10-04 0 12.78 12.76 12.78 12.74 13.28 7,663,999 98,318,900 12.829 7.867 7.855 7.867 7.842 8.175 12,450,242 7.8969 -3.03%
2018-10-03 0 13.18 13.18 13.20 12.80 13.22 2,719,666 35,637,917 13.104 8.113 8.113 8.126 7.879 8.138 4,418,124 8.0663 1.54%
2018-10-02 0 12.98 12.98 13.00 12.94 13.44 7,550,151 99,089,620 13.124 7.990 7.990 8.002 7.965 8.273 12,265,294 8.0789 -3.28%
2018-09-28 0 13.42 13.40 13.42 13.20 13.58 9,159,503 122,735,835 13.400 8.261 8.249 8.261 8.126 8.359 14,879,703 8.2485 -0.30%
2018-09-27 0 13.46 13.44 13.46 13.36 13.76 5,575,289 75,045,196 13.460 8.286 8.273 8.286 8.224 8.470 9,057,112 8.2858 -1.17%
2018-09-26 0 13.62 13.60 13.62 13.56 14.08 7,933,495 108,176,333 13.635 8.384 8.372 8.384 8.347 8.667 12,888,041 8.3935 0.00%
2018-09-24 0 13.62 13.60 13.62 13.54 13.72 4,559,536 62,036,715 13.606 8.384 8.372 8.384 8.335 8.446 7,407,011 8.3754 -1.45%
2018-09-21 0 13.82 13.80 13.82 13.66 13.86 8,991,415 124,022,836 13.793 8.507 8.495 8.507 8.409 8.532 14,606,642 8.4909 1.17%
2018-09-20 0 13.66 13.64 13.66 13.46 13.68 4,523,471 61,503,416 13.597 8.409 8.396 8.409 8.286 8.421 7,348,423 8.3696 1.49%
2018-09-19 0 13.46 13.46 13.48 13.36 13.58 3,934,445 53,051,494 13.484 8.286 8.286 8.298 8.224 8.359 6,391,545 8.3003 0.45%
2018-09-18 0 13.40 13.38 13.40 13.22 13.40 6,374,178 84,873,909 13.315 8.249 8.236 8.249 8.138 8.249 10,354,915 8.1965 -0.30%
2018-09-17 0 13.44 13.40 13.44 13.06 13.44 3,270,324 43,546,420 13.316 8.273 8.249 8.273 8.039 8.273 5,312,673 8.1967 0.75%
2018-09-14 0 13.34 13.32 13.34 13.04 13.38 4,199,143 55,800,017 13.288 8.212 8.199 8.212 8.027 8.236 6,821,549 8.1800 1.68%
2018-09-13 0 13.12 13.12 13.14 12.86 13.18 3,731,670 48,581,611 13.019 8.076 8.076 8.089 7.916 8.113 6,062,135 8.0139 2.50%
2018-09-12 0 12.80 12.80 12.84 12.74 13.02 2,136,750 27,440,320 12.842 7.879 7.879 7.904 7.842 8.015 3,471,171 7.9052 -0.62%
2018-09-11 0 12.88 12.86 12.88 12.60 12.94 5,339,083 68,482,576 12.827 7.929 7.916 7.929 7.756 7.965 8,673,393 7.8957 0.62%
2018-09-10 0 12.80 12.78 12.80 12.64 12.92 4,611,329 59,016,979 12.798 7.879 7.867 7.879 7.781 7.953 7,491,149 7.8782 -1.39%
2018-09-07 0 12.98 12.96 12.98 12.84 13.12 6,479,045 84,254,814 13.004 7.990 7.978 7.990 7.904 8.076 10,525,272 8.0050 0.46%
2018-09-06 0 12.92 12.90 12.92 12.82 13.06 4,479,127 57,890,259 12.924 7.953 7.941 7.953 7.892 8.039 7,276,386 7.9559 -0.77%
2018-09-05 0 13.02 13.00 13.02 13.00 13.24 5,469,687 71,404,292 13.055 8.015 8.002 8.015 8.002 8.150 8,885,560 8.0360 -1.06%
2018-09-04 0 13.16 13.12 13.16 12.90 13.22 2,191,435 28,676,494 13.086 8.101 8.076 8.101 7.941 8.138 3,560,008 8.0552 0.46%
2018-09-03 0 13.10 13.08 13.10 12.98 13.46 4,908,335 64,291,388 13.098 8.064 8.052 8.064 7.990 8.286 7,973,638 8.0630 -1.50%
2018-08-31 0 13.30 13.28 13.30 13.02 13.40 13,870,844 184,420,817 13.296 8.187 8.175 8.187 8.015 8.249 22,533,322 8.1844 -0.75%
2018-08-30 0 13.40 13.36 13.40 13.02 13.42 5,527,973 73,743,410 13.340 8.249 8.224 8.249 8.015 8.261 8,980,246 8.2117 1.06%
2018-08-29 0 13.26 13.24 13.26 13.08 13.30 5,153,273 67,957,784 13.187 8.162 8.150 8.162 8.052 8.187 8,371,543 8.1177 1.07%
2018-08-28 0 13.12 13.10 13.12 13.00 13.20 3,068,584 40,141,753 13.082 8.076 8.064 8.076 8.002 8.126 4,984,945 8.0526 0.00%
2018-08-27 0 13.12 13.06 13.12 12.80 13.16 4,899,872 63,776,360 13.016 8.076 8.039 8.076 7.879 8.101 7,959,890 8.0122 3.31%
2018-08-24 0 12.70 12.70 12.74 12.68 12.84 4,060,710 51,638,900 12.717 7.818 7.818 7.842 7.805 7.904 6,596,663 7.8280 -0.16%
2018-08-23 0 12.72 12.70 12.72 12.66 12.86 5,411,942 68,978,212 12.746 7.830 7.818 7.830 7.793 7.916 8,791,753 7.8458 0.00%
2018-08-22 0 12.72 12.70 12.72 12.52 12.76 5,553,362 70,274,027 12.654 7.830 7.818 7.830 7.707 7.855 9,021,491 7.7896 0.47%
2018-08-21 0 12.66 12.66 12.68 12.54 12.70 3,346,583 42,291,047 12.637 7.793 7.793 7.805 7.719 7.818 5,436,557 7.7790 -0.78%
2018-08-20 0 12.76 12.74 12.76 12.62 12.86 3,184,884 40,493,654 12.714 7.855 7.842 7.855 7.768 7.916 5,173,875 7.8266 0.31%
2018-08-17 0 12.72 12.66 12.72 12.54 12.96 3,393,316 43,023,335 12.679 7.830 7.793 7.830 7.719 7.978 5,512,475 7.8047 0.16%
2018-08-16 0 12.70 12.70 12.72 12.40 12.80 4,396,870 55,662,628 12.660 7.818 7.818 7.830 7.633 7.879 7,142,758 7.7929 0.95%
2018-08-15 0 12.58 12.56 12.58 12.50 12.88 3,494,759 44,133,133 12.628 7.744 7.732 7.744 7.695 7.929 5,677,270 7.7737 -2.02%
2018-08-14 0 12.84 12.84 12.86 12.70 12.94 3,684,053 47,343,974 12.851 7.904 7.904 7.916 7.818 7.965 5,984,780 7.9107 1.58%
2018-08-13 0 12.64 12.64 12.66 12.56 12.80 4,188,419 53,008,302 12.656 7.781 7.781 7.793 7.732 7.879 6,804,128 7.7906 -1.10%
2018-08-10 0 12.78 12.78 12.80 12.76 13.02 3,703,658 47,523,843 12.832 7.867 7.867 7.879 7.855 8.015 6,016,629 7.8987 -1.39%
2018-08-09 0 12.96 12.92 12.96 12.76 13.10 2,713,871 35,092,998 12.931 7.978 7.953 7.978 7.855 8.064 4,408,710 7.9599 0.31%
2018-08-08 0 12.92 12.92 12.94 12.86 13.16 2,969,971 38,549,915 12.980 7.953 7.953 7.965 7.916 8.101 4,824,747 7.9900 -1.07%
2018-08-07 0 13.06 13.06 13.08 12.78 13.16 3,614,804 47,080,803 13.024 8.039 8.039 8.052 7.867 8.101 5,872,285 8.0175 2.67%
2018-08-06 0 12.72 12.70 12.72 12.70 12.96 2,967,920 37,891,329 12.767 7.830 7.818 7.830 7.818 7.978 4,821,415 7.8590 0.16%
2018-08-03 0 12.70 12.68 12.70 12.68 12.94 2,895,617 36,925,377 12.752 7.818 7.805 7.818 7.805 7.965 4,703,958 7.8499 -0.94%
2018-08-02 0 12.82 12.82 12.86 12.82 13.20 4,906,195 63,389,275 12.920 7.892 7.892 7.916 7.892 8.126 7,970,162 7.9533 -3.32%
2018-08-01 0 13.26 13.24 13.26 13.20 13.50 4,031,115 53,861,538 13.361 8.162 8.150 8.162 8.126 8.310 6,548,586 8.2249 -1.63%
2018-07-31 0 13.48 13.46 13.48 13.24 13.50 4,341,704 58,386,082 13.448 8.298 8.286 8.298 8.150 8.310 7,053,141 8.2780 0.30%
2018-07-30 0 13.44 13.42 13.44 13.18 13.50 2,994,173 40,056,651 13.378 8.273 8.261 8.273 8.113 8.310 4,864,063 8.2352 1.66%
2018-07-27 0 13.22 13.20 13.22 13.10 13.28 2,084,645 27,549,709 13.216 8.138 8.126 8.138 8.064 8.175 3,386,526 8.1351 0.61%
2018-07-26 0 13.14 13.14 13.16 13.02 13.22 2,564,337 33,717,486 13.149 8.089 8.089 8.101 8.015 8.138 4,165,791 8.0939 0.00%
2018-07-25 0 13.14 13.14 13.16 12.80 13.20 2,389,197 31,220,857 13.068 8.089 8.089 8.101 7.879 8.126 3,881,274 8.0440 2.34%
2018-07-24 0 12.84 12.84 12.86 12.48 12.86 4,184,768 53,308,894 12.739 7.904 7.904 7.916 7.682 7.916 6,798,197 7.8416 1.42%
2018-07-23 0 12.66 12.66 12.68 12.54 12.74 1,935,596 24,511,078 12.663 7.793 7.793 7.805 7.719 7.842 3,144,395 7.7952 -0.16%
2018-07-20 0 12.68 12.66 12.68 12.46 12.72 2,600,532 32,836,223 12.627 7.805 7.793 7.805 7.670 7.830 4,224,590 7.7726 2.09%
2018-07-19 0 12.42 12.42 12.46 12.38 12.60 3,591,056 44,767,447 12.466 7.645 7.645 7.670 7.621 7.756 5,833,706 7.6739 -0.64%
2018-07-18 0 12.50 12.50 12.52 12.50 12.74 2,420,427 30,416,100 12.566 7.695 7.695 7.707 7.695 7.842 3,932,007 7.7355 -1.11%
2018-07-17 0 12.64 12.60 12.64 12.40 12.64 3,180,753 40,059,538 12.594 7.781 7.756 7.781 7.633 7.781 5,167,164 7.7527 0.64%
2018-07-16 0 12.56 12.54 12.56 12.50 12.66 1,285,029 16,135,924 12.557 7.732 7.719 7.732 7.695 7.793 2,087,542 7.7296 0.16%
2018-07-13 0 12.54 12.52 12.54 12.48 12.74 2,810,234 35,224,803 12.534 7.719 7.707 7.719 7.682 7.842 4,565,253 7.7158 -0.16%
2018-07-12 0 12.56 12.56 12.58 12.52 12.70 3,276,876 41,251,896 12.589 7.732 7.732 7.744 7.707 7.818 5,323,317 7.7493 0.32%
2018-07-11 0 12.52 12.50 12.52 12.42 12.70 3,254,424 40,655,751 12.492 7.707 7.695 7.707 7.645 7.818 5,286,844 7.6900 -1.73%
2018-07-10 0 12.74 12.70 12.74 12.66 12.82 2,349,713 29,927,198 12.737 7.842 7.818 7.842 7.793 7.892 3,817,132 7.8402 0.31%
2018-07-09 0 12.70 12.70 12.74 12.40 12.78 2,558,961 32,449,138 12.681 7.818 7.818 7.842 7.633 7.867 4,157,057 7.8058 2.75%
2018-07-06 0 12.36 12.36 12.40 12.24 12.50 4,481,769 55,431,646 12.368 7.608 7.608 7.633 7.535 7.695 7,280,678 7.6135 -0.32%
2018-07-05 0 12.40 12.38 12.40 12.30 12.58 2,298,199 28,470,944 12.388 7.633 7.621 7.633 7.572 7.744 3,733,447 7.6259 0.00%
2018-07-04 0 12.40 12.40 12.42 12.34 12.56 2,973,443 37,009,579 12.447 7.633 7.633 7.645 7.596 7.732 4,830,387 7.6618 -1.74%
2018-07-03 0 12.62 12.62 12.64 12.30 12.88 4,985,461 62,834,499 12.604 7.768 7.768 7.781 7.572 7.929 8,098,930 7.7584 -1.10%
2018-06-29 0 12.76 12.76 12.78 12.66 12.86 3,859,082 49,221,583 12.755 7.855 7.855 7.867 7.793 7.916 6,269,117 7.8514 0.47%
2018-06-28 0 12.70 12.66 12.70 12.54 12.82 4,724,815 59,930,176 12.684 7.818 7.793 7.818 7.719 7.892 7,675,508 7.8080 0.00%
2018-06-27 0 12.70 12.70 12.72 12.62 12.80 4,944,813 62,967,241 12.734 7.818 7.818 7.830 7.768 7.879 8,032,897 7.8387 0.00%
2018-06-26 0 12.70 12.68 12.70 12.50 12.84 3,394,445 43,041,247 12.680 7.818 7.805 7.818 7.695 7.904 5,514,309 7.8054 -0.47%
2018-06-25 0 12.76 12.76 12.78 12.74 13.10 4,221,350 54,334,299 12.871 7.855 7.855 7.867 7.842 8.064 6,857,625 7.9232 -2.45%
2018-06-22 0 13.08 13.08 13.10 12.84 13.20 4,008,935 52,174,634 13.015 8.052 8.052 8.064 7.904 8.126 6,512,554 8.0114 0.77%
2018-06-21 0 12.98 12.98 13.00 12.98 13.38 2,706,000 35,400,760 13.082 7.990 7.990 8.002 7.990 8.236 4,395,924 8.0531 -1.96%
2018-06-20 0 13.24 13.22 13.24 12.98 13.36 3,410,958 45,017,048 13.198 8.150 8.138 8.150 7.990 8.224 5,541,135 8.1242 1.85%
2018-06-19 0 13.00 13.00 13.02 12.94 13.36 8,061,181 105,519,780 13.090 8.002 8.002 8.015 7.965 8.224 13,095,468 8.0577 -3.27%
2018-06-15 0 13.44 13.42 13.44 13.38 13.56 8,671,310 116,660,812 13.454 8.273 8.261 8.273 8.236 8.347 14,086,628 8.2817 0.60%
2018-06-14 0 13.36 13.36 13.38 13.32 13.74 7,191,533 96,443,294 13.411 8.224 8.224 8.236 8.199 8.458 11,682,716 8.2552 -2.20%
2018-06-13 0 13.66 13.66 13.70 13.64 13.92 4,956,133 68,185,440 13.758 8.409 8.409 8.433 8.396 8.569 8,051,287 8.4689 -1.87%
2018-06-12 0 13.92 13.92 13.94 13.76 14.06 3,989,827 55,598,857 13.935 8.569 8.569 8.581 8.470 8.655 6,481,513 8.5781 -0.14%
2018-06-11 0 13.94 13.94 13.96 13.92 14.16 3,218,101 45,053,675 14.000 8.581 8.581 8.593 8.569 8.716 5,227,837 8.6180 -1.41%
2018-06-08 0 14.14 14.08 14.14 13.94 14.36 7,996,584 112,558,216 14.076 8.704 8.667 8.704 8.581 8.840 12,990,529 8.6646 0.00%
2018-06-07 0 14.14 14.12 14.14 13.82 14.18 8,029,141 112,704,245 14.037 8.704 8.692 8.704 8.507 8.729 13,043,418 8.6407 1.00%
2018-06-06 0 14.00 14.00 14.02 13.82 14.28 7,807,633 109,240,138 13.991 8.618 8.618 8.630 8.507 8.790 12,683,576 8.6127 -0.99%
2018-06-05 0 14.14 14.14 14.16 13.88 14.34 9,047,680 127,966,441 14.144 8.704 8.704 8.716 8.544 8.827 14,698,045 8.7064 1.29%
2018-06-04 0 13.96 13.92 13.96 13.60 13.96 5,591,357 77,449,369 13.852 8.593 8.569 8.593 8.372 8.593 9,083,214 8.5266 1.90%
2018-06-01 0 13.70 13.68 13.70 13.46 13.70 5,749,303 78,265,952 13.613 8.433 8.421 8.433 8.286 8.433 9,339,799 8.3798 0.88%
2018-05-31 0 13.58 13.54 13.58 13.06 13.58 13,353,863 180,140,608 13.490 8.359 8.335 8.359 8.039 8.359 21,693,482 8.3039 3.98%
2018-05-30 0 13.06 13.06 13.08 13.04 13.34 7,053,117 92,445,353 13.107 8.039 8.039 8.052 8.027 8.212 11,457,858 8.0683 -2.39%
2018-05-29 0 13.38 13.34 13.38 13.28 13.50 2,829,323 37,796,562 13.359 8.236 8.212 8.236 8.175 8.310 4,596,263 8.2233 -1.33%
2018-05-28 0 13.56 13.56 13.58 13.34 13.60 1,908,782 25,802,008 13.518 8.347 8.347 8.359 8.212 8.372 3,100,835 8.3210 0.44%
2018-05-25 0 13.50 13.50 13.52 13.28 13.56 3,017,676 40,604,409 13.456 8.310 8.310 8.323 8.175 8.347 4,902,244 8.2828 1.35%
2018-05-24 0 13.32 13.32 13.34 13.20 13.46 4,724,003 62,949,788 13.326 8.199 8.199 8.212 8.126 8.286 7,674,189 8.2028 -0.30%
2018-05-23 0 13.36 13.36 13.38 13.32 13.60 4,377,313 58,661,545 13.401 8.224 8.224 8.236 8.199 8.372 7,110,988 8.2494 -2.05%
2018-05-21 0 13.64 13.64 13.66 13.56 13.78 2,991,988 40,841,181 13.650 8.396 8.396 8.409 8.347 8.483 4,860,514 8.4026 0.29%
2018-05-18 0 13.60 13.60 13.62 13.44 13.70 3,921,512 53,444,581 13.629 8.372 8.372 8.384 8.273 8.433 6,370,535 8.3893 1.64%
2018-05-17 0 13.38 13.36 13.38 13.30 13.80 5,022,627 67,392,363 13.418 8.236 8.224 8.236 8.187 8.495 8,159,307 8.2596 -2.05%
2018-05-16 0 13.66 13.66 13.70 13.48 13.82 4,220,147 57,654,730 13.662 8.409 8.409 8.433 8.298 8.507 6,855,670 8.4098 -0.44%
2018-05-15 0 13.72 13.72 13.78 13.70 13.88 5,703,736 78,637,520 13.787 8.446 8.446 8.483 8.433 8.544 9,265,775 8.4869 0.59%
2018-05-14 0 13.64 13.62 13.64 13.30 13.64 5,087,386 68,964,733 13.556 8.396 8.384 8.396 8.187 8.396 8,264,509 8.3447 3.02%
2018-05-11 0 13.24 13.24 13.26 13.20 13.50 6,614,605 88,003,597 13.304 8.150 8.150 8.162 8.126 8.310 10,745,491 8.1898 0.30%
2018-05-10 0 13.20 13.16 13.20 13.06 13.22 2,945,104 38,665,849 13.129 8.126 8.101 8.126 8.039 8.138 4,784,350 8.0817 0.00%
2018-05-09 0 13.20 13.18 13.20 13.06 13.30 3,355,357 44,160,044 13.161 8.126 8.113 8.126 8.039 8.187 5,450,810 8.1016 -0.90%
2018-05-08 0 13.32 13.26 13.32 13.02 13.36 5,478,951 72,671,085 13.264 8.199 8.162 8.199 8.015 8.224 8,900,610 8.1647 1.99%
2018-05-07 0 13.06 13.04 13.06 12.96 13.26 2,008,109 26,181,799 13.038 8.039 8.027 8.039 7.978 8.162 3,262,193 8.0258 0.46%
2018-05-04 0 13.00 13.00 13.02 12.98 13.18 2,764,694 36,011,150 13.025 8.002 8.002 8.015 7.990 8.113 4,491,273 8.0180 -1.37%
2018-05-03 0 13.18 13.18 13.20 13.16 13.50 4,005,670 53,009,829 13.234 8.113 8.113 8.126 8.101 8.310 6,507,250 8.1463 -2.66%
2018-05-02 0 13.54 13.42 13.54 13.24 13.54 6,578,185 88,353,760 13.431 8.335 8.261 8.335 8.150 8.335 10,686,326 8.2679 -0.29%
2018-04-30 0 13.58 13.54 13.58 13.00 13.58 7,574,151 101,725,299 13.431 8.359 8.335 8.359 8.002 8.359 12,304,283 8.2675 4.14%
2018-04-27 0 13.04 13.02 13.04 12.90 13.08 3,103,240 40,349,342 13.002 8.027 8.015 8.027 7.941 8.052 5,041,244 8.0038 0.77%
2018-04-26 0 12.94 12.92 12.94 12.86 13.08 3,489,889 45,201,987 12.952 7.965 7.953 7.965 7.916 8.052 5,669,359 7.9730 -0.46%
2018-04-25 0 13.00 13.00 13.02 12.86 13.08 4,427,626 57,345,760 12.952 8.002 8.002 8.015 7.916 8.052 7,192,722 7.9727 -1.66%
2018-04-24 0 13.22 13.20 13.22 12.94 13.26 2,209,743 29,122,127 13.179 8.138 8.126 8.138 7.965 8.162 3,589,749 8.1126 1.23%
2018-04-23 0 13.06 13.02 13.06 12.92 13.20 3,562,057 46,474,233 13.047 8.039 8.015 8.039 7.953 8.126 5,786,597 8.0314 -0.91%
2018-04-20 0 13.18 13.16 13.18 13.10 13.40 2,411,248 31,892,326 13.226 8.113 8.101 8.113 8.064 8.249 3,917,096 8.1418 -1.20%
2018-04-19 0 13.34 13.32 13.34 13.08 13.42 4,492,097 59,805,289 13.313 8.212 8.199 8.212 8.052 8.261 7,297,456 8.1954 1.99%
2018-04-18 0 13.08 13.06 13.08 12.90 13.14 4,604,923 59,912,038 13.010 8.052 8.039 8.052 7.941 8.089 7,480,743 8.0088 0.62%
2018-04-17 0 13.00 12.98 13.00 12.94 13.24 4,143,965 54,132,425 13.063 8.002 7.990 8.002 7.965 8.150 6,731,912 8.0412 -0.46%
2018-04-16 0 13.06 13.02 13.06 12.94 13.38 3,379,092 44,115,312 13.055 8.039 8.015 8.039 7.965 8.236 5,489,368 8.0365 -2.39%
2018-04-13 0 13.38 13.32 13.38 13.20 13.50 3,405,693 45,456,123 13.347 8.236 8.199 8.236 8.126 8.310 5,532,582 8.2161 0.60%
2018-04-12 0 13.30 13.30 13.32 13.14 13.56 3,229,817 42,900,920 13.283 8.187 8.187 8.199 8.089 8.347 5,246,869 8.1765 -1.04%
2018-04-11 0 13.44 13.42 13.44 13.14 13.46 8,793,279 117,813,924 13.398 8.273 8.261 8.273 8.089 8.286 14,284,768 8.2475 0.75%
2018-04-10 0 13.34 13.32 13.34 13.08 13.34 4,619,290 61,346,912 13.281 8.212 8.199 8.212 8.052 8.212 7,504,082 8.1751 1.06%
2018-04-09 0 13.20 13.20 13.22 12.88 13.30 5,587,958 73,349,785 13.126 8.126 8.126 8.138 7.929 8.187 9,077,693 8.0802 2.48%
2018-04-06 0 12.88 12.86 12.88 12.66 12.92 5,218,830 66,865,032 12.812 7.929 7.916 7.929 7.793 7.953 8,478,041 7.8868 1.42%
2018-04-04 0 12.70 12.68 12.70 12.66 13.06 4,684,381 60,101,033 12.830 7.818 7.805 7.818 7.793 8.039 7,609,823 7.8978 -0.47%
2018-04-03 0 12.76 12.74 12.76 12.52 12.86 2,950,777 37,577,382 12.735 7.855 7.842 7.855 7.707 7.916 4,793,566 7.8391 0.47%
2018-03-29 0 12.70 12.68 12.70 12.62 12.88 5,488,856 69,843,637 12.725 7.818 7.805 7.818 7.768 7.929 8,916,700 7.8329 -1.09%
2018-03-28 0 12.84 12.82 12.84 12.80 13.24 4,648,300 60,146,689 12.940 7.904 7.892 7.904 7.879 8.150 7,551,209 7.9652 -2.73%
2018-03-27 0 13.20 13.18 13.20 13.14 13.42 4,861,096 64,308,222 13.229 8.126 8.113 8.126 8.089 8.261 7,896,898 8.1435 -0.30%
2018-03-26 0 13.24 13.24 13.26 12.94 13.26 4,945,935 64,976,287 13.137 8.150 8.150 8.162 7.965 8.162 8,034,720 8.0869 1.85%
2018-03-23 0 13.00 13.00 13.02 12.78 13.24 9,268,711 120,248,464 12.974 8.002 8.002 8.015 7.867 8.150 15,057,112 7.9862 -2.69%
2018-03-22 0 13.36 13.36 13.38 13.30 13.50 5,376,896 72,016,076 13.394 8.224 8.224 8.236 8.187 8.310 8,734,820 8.2447 -0.30%
2018-03-21 0 13.40 13.38 13.40 13.34 13.64 5,283,178 71,045,169 13.447 8.249 8.236 8.249 8.212 8.396 8,582,575 8.2778 -0.45%
2018-03-20 0 13.46 13.46 13.48 13.42 13.68 5,128,076 69,200,016 13.494 8.286 8.286 8.298 8.261 8.421 8,330,610 8.3067 -0.88%
2018-03-19 0 13.58 13.58 13.60 13.58 13.88 4,977,883 67,969,499 13.654 8.359 8.359 8.372 8.359 8.544 8,086,620 8.4052 -2.16%
2018-03-16 0 13.88 13.88 13.90 13.84 14.10 8,753,229 121,848,804 13.920 8.544 8.544 8.556 8.519 8.680 14,219,706 8.5690 -1.42%
2018-03-15 0 14.08 14.06 14.08 14.04 14.18 4,041,763 56,955,376 14.092 8.667 8.655 8.667 8.643 8.729 6,565,884 8.6744 -0.85%
2018-03-14 0 14.20 14.18 14.20 14.02 14.20 3,716,254 52,447,627 14.113 8.741 8.729 8.741 8.630 8.741 6,037,091 8.6876 0.14%
2018-03-13 0 14.18 14.18 14.20 13.84 14.22 6,118,910 86,002,598 14.055 8.729 8.729 8.741 8.519 8.753 9,940,229 8.6520 -0.70%
2018-03-12 0 14.86 14.82 14.86 14.72 14.86 6,723,147 99,396,302 14.784 8.790 8.767 8.790 8.708 8.790 11,365,422 8.7455 1.78%
2018-03-09 0 14.60 14.56 14.60 14.44 14.64 6,179,689 89,819,735 14.535 8.637 8.613 8.637 8.542 8.660 10,446,711 8.5979 1.67%
2018-03-08 0 14.36 14.30 14.36 14.18 14.36 3,826,783 54,635,390 14.277 8.495 8.459 8.495 8.388 8.495 6,469,143 8.4455 0.56%
2018-03-07 0 14.28 14.22 14.28 14.00 14.28 7,218,542 102,158,540 14.152 8.447 8.412 8.447 8.282 8.447 12,202,883 8.3717 0.42%
2018-03-06 0 14.22 14.20 14.22 13.96 14.26 5,511,121 77,864,999 14.129 8.412 8.400 8.412 8.258 8.435 9,316,502 8.3578 2.75%
2018-03-05 0 13.84 13.84 13.86 13.80 14.28 6,534,293 91,056,155 13.935 8.187 8.187 8.199 8.163 8.447 11,046,166 8.2432 -2.54%
2018-03-02 0 14.20 14.20 14.22 14.14 14.30 14,663,000 208,155,117 14.196 8.400 8.400 8.412 8.364 8.459 24,787,674 8.3975 -1.39%
2018-03-01 0 14.40 14.38 14.40 13.98 14.40 9,176,376 130,915,280 14.267 8.518 8.506 8.518 8.270 8.518 15,512,584 8.4393 4.05%
2018-02-28 0 13.84 13.80 13.84 13.74 14.12 5,424,994 75,055,570 13.835 8.187 8.163 8.187 8.128 8.353 9,170,905 8.1841 -2.40%
2018-02-27 0 14.18 14.18 14.20 14.10 14.26 3,812,891 54,086,492 14.185 8.388 8.388 8.400 8.341 8.435 6,445,659 8.3911 0.42%
2018-02-26 0 14.12 14.12 14.14 13.74 14.18 3,280,387 46,099,819 14.053 8.353 8.353 8.364 8.128 8.388 5,545,466 8.3131 2.17%
2018-02-23 0 13.82 13.80 13.82 13.70 13.88 2,200,706 30,406,603 13.817 8.175 8.163 8.175 8.104 8.211 3,720,274 8.1732 0.14%
2018-02-22 0 13.80 13.74 13.80 13.58 13.80 4,415,729 60,633,688 13.731 8.163 8.128 8.163 8.033 8.163 7,464,751 8.1227 0.58%
2018-02-21 0 13.72 13.70 13.74 13.64 13.88 3,311,500 45,437,099 13.721 8.116 8.104 8.128 8.069 8.211 5,598,062 8.1166 0.88%
2018-02-20 0 13.60 13.60 13.62 13.48 14.02 4,895,838 66,789,005 13.642 8.045 8.045 8.057 7.974 8.293 8,276,372 8.0698 -2.86%
2018-02-15 0 14.00 13.98 14.00 13.60 14.00 3,649,368 50,363,650 13.801 8.282 8.270 8.282 8.045 8.282 6,169,225 8.1637 2.34%
2018-02-14 0 13.68 13.68 13.70 13.44 13.76 3,953,126 53,752,277 13.597 8.092 8.092 8.104 7.950 8.140 6,682,725 8.0435 1.03%
2018-02-13 0 13.54 13.54 13.56 13.32 13.64 5,345,735 72,193,360 13.505 8.010 8.010 8.021 7.879 8.069 9,036,919 7.9887 1.20%
2018-02-12 0 13.38 13.38 13.40 13.16 13.48 5,999,064 80,174,737 13.365 7.915 7.915 7.927 7.785 7.974 10,141,366 7.9057 1.52%
2018-02-09 0 13.18 13.18 13.20 13.18 13.60 6,618,537 87,960,446 13.290 7.797 7.797 7.808 7.797 8.045 11,188,579 7.8616 -3.37%
2018-02-08 0 13.64 13.64 13.66 13.54 13.90 4,335,103 59,207,075 13.658 8.069 8.069 8.080 8.010 8.222 7,328,454 8.0791 0.44%
2018-02-07 0 13.58 13.58 13.60 13.52 14.04 9,706,048 133,128,481 13.716 8.033 8.033 8.045 7.998 8.305 16,407,990 8.1136 -1.59%
2018-02-06 0 13.80 13.78 13.80 13.54 13.90 10,174,257 140,236,503 13.783 8.163 8.151 8.163 8.010 8.222 17,199,493 8.1535 -2.13%
2018-02-05 0 14.10 14.10 14.12 14.10 14.68 4,890,193 69,415,908 14.195 8.341 8.341 8.353 8.341 8.684 8,266,829 8.3969 -3.69%
2018-02-02 0 14.64 14.62 14.64 14.38 14.68 4,093,822 59,601,209 14.559 8.660 8.648 8.660 8.506 8.684 6,920,571 8.6122 -0.14%
2018-02-01 0 14.66 14.64 14.66 14.62 15.06 8,807,245 129,662,337 14.722 8.672 8.660 8.672 8.648 8.909 14,888,571 8.7089 1.66%
2018-01-31 0 14.42 14.40 14.42 14.22 14.54 8,801,204 126,417,407 14.364 8.530 8.518 8.530 8.412 8.601 14,878,359 8.4967 0.42%
2018-01-30 0 14.36 14.36 14.38 14.30 14.68 4,590,707 66,289,069 14.440 8.495 8.495 8.506 8.459 8.684 7,760,550 8.5418 -1.78%
2018-01-29 0 14.62 14.62 14.64 14.52 14.76 3,843,224 56,251,941 14.637 8.648 8.648 8.660 8.589 8.731 6,496,937 8.6582 -0.68%
2018-01-26 0 14.72 14.70 14.72 14.60 14.76 4,739,681 69,754,914 14.717 8.708 8.696 8.708 8.637 8.731 8,012,390 8.7059 0.14%
2018-01-25 0 14.70 14.70 14.72 14.58 14.78 8,390,049 123,343,729 14.701 8.696 8.696 8.708 8.625 8.743 14,183,305 8.6964 0.00%
2018-01-24 0 14.70 14.68 14.70 14.60 14.72 2,719,295 39,939,356 14.687 8.696 8.684 8.696 8.637 8.708 4,596,945 8.6882 0.00%
2018-01-23 0 14.70 14.68 14.70 14.44 14.70 3,981,180 58,129,870 14.601 8.696 8.684 8.696 8.542 8.696 6,730,150 8.6372 1.52%
2018-01-22 0 14.48 14.48 14.50 14.42 14.60 5,588,582 80,928,544 14.481 8.566 8.566 8.577 8.530 8.637 9,447,449 8.5662 -0.69%
2018-01-19 0 14.58 14.58 14.60 14.42 14.64 4,557,589 66,332,968 14.554 8.625 8.625 8.637 8.530 8.660 7,704,565 8.6096 -0.14%
2018-01-18 0 14.60 14.58 14.60 14.48 14.72 3,129,263 45,633,933 14.583 8.637 8.625 8.637 8.566 8.708 5,289,992 8.6265 -0.82%
2018-01-17 0 14.72 14.68 14.72 14.40 14.72 5,493,082 80,215,642 14.603 8.708 8.684 8.708 8.518 8.708 9,286,007 8.6383 1.94%
2018-01-16 0 14.44 14.40 14.44 14.16 14.48 1,796,204 25,760,496 14.342 8.542 8.518 8.542 8.376 8.566 3,036,467 8.4837 0.84%
2018-01-15 0 14.32 14.32 14.34 14.26 14.58 3,211,280 46,166,341 14.376 8.471 8.471 8.483 8.435 8.625 5,428,641 8.5042 -0.56%
2018-01-12 0 14.40 14.38 14.40 14.30 14.60 4,132,875 59,634,540 14.429 8.518 8.506 8.518 8.459 8.637 6,986,589 8.5356 -0.69%
2018-01-11 0 14.50 14.48 14.50 14.34 14.58 4,244,581 61,430,456 14.473 8.577 8.566 8.577 8.483 8.625 7,175,427 8.5612 -0.41%
2018-01-10 0 14.56 14.52 14.56 14.42 14.60 3,731,560 54,189,547 14.522 8.613 8.589 8.613 8.530 8.637 6,308,170 8.5904 -0.68%
2018-01-09 0 14.66 14.60 14.66 14.20 14.68 8,599,029 124,780,737 14.511 8.672 8.637 8.672 8.400 8.684 14,536,584 8.5839 -0.14%
2018-01-08 0 14.68 14.64 14.68 14.36 14.76 8,429,701 123,099,362 14.603 8.684 8.660 8.684 8.495 8.731 14,250,336 8.6383 1.80%
2018-01-05 0 14.42 14.40 14.42 13.72 14.42 9,485,148 134,089,394 14.137 8.530 8.518 8.530 8.116 8.530 16,034,560 8.3625 4.95%
2018-01-04 0 13.74 13.72 13.74 13.70 13.96 5,194,784 71,452,199 13.755 8.128 8.116 8.128 8.104 8.258 8,781,737 8.1365 -1.43%
2018-01-03 0 13.94 13.92 13.94 13.82 13.96 1,344,353 18,674,762 13.891 8.246 8.234 8.246 8.175 8.258 2,272,617 8.2173 -0.14%
2018-01-02 0 13.96 13.94 13.96 13.78 13.98 2,676,042 37,128,503 13.874 8.258 8.246 8.258 8.151 8.270 4,523,826 8.2073 0.87%
2017-12-29 0 13.84 13.82 13.84 13.72 13.84 2,712,591 37,422,535 13.796 8.187 8.175 8.187 8.116 8.187 4,585,612 8.1609 0.58%
2017-12-28 0 13.76 13.74 13.76 13.54 13.76 1,703,464 23,326,630 13.694 8.140 8.128 8.140 8.010 8.140 2,879,691 8.1004 0.44%
2017-12-27 0 13.70 13.68 13.70 13.54 13.70 2,706,841 36,959,604 13.654 8.104 8.092 8.104 8.010 8.104 4,575,891 8.0770 1.18%
2017-12-22 0 13.54 13.52 13.54 13.32 13.54 2,337,016 31,429,401 13.449 8.010 7.998 8.010 7.879 8.010 3,950,705 7.9554 1.50%
2017-12-21 0 13.34 13.32 13.34 13.26 13.38 2,363,451 31,489,057 13.323 7.891 7.879 7.891 7.844 7.915 3,995,393 7.8813 -0.30%
2017-12-20 0 13.38 13.38 13.40 13.26 13.40 2,284,319 30,477,709 13.342 7.915 7.915 7.927 7.844 7.927 3,861,621 7.8925 0.60%
2017-12-19 0 13.30 13.28 13.30 13.18 13.36 4,955,950 65,878,834 13.293 7.868 7.856 7.868 7.797 7.903 8,377,990 7.8633 0.76%
2017-12-18 0 13.20 13.20 13.22 13.12 13.48 6,900,350 91,381,536 13.243 7.808 7.808 7.820 7.761 7.974 11,664,982 7.8338 -2.51%
2017-12-15 0 13.54 13.52 13.54 13.34 13.76 7,273,774 98,156,181 13.495 8.010 7.998 8.010 7.891 8.140 12,296,252 7.9826 -1.46%
2017-12-14 0 13.74 13.70 13.74 13.52 13.82 4,730,392 64,785,045 13.695 8.128 8.104 8.128 7.998 8.175 7,996,687 8.1015 0.88%
2017-12-13 0 13.62 13.58 13.62 13.38 13.62 3,766,776 50,997,174 13.539 8.057 8.033 8.057 7.915 8.057 6,367,702 8.0087 1.79%
2017-12-12 0 13.38 13.36 13.38 13.24 13.42 1,971,471 26,254,414 13.317 7.915 7.903 7.915 7.832 7.939 3,332,755 7.8777 -0.15%
2017-12-11 0 13.40 13.36 13.40 13.22 13.44 3,548,472 47,285,506 13.326 7.927 7.903 7.927 7.820 7.950 5,998,661 7.8827 -0.45%
2017-12-08 0 13.46 13.44 13.46 13.24 13.58 3,661,731 49,234,581 13.446 7.962 7.950 7.962 7.832 8.033 6,190,124 7.9537 1.51%
2017-12-07 0 13.26 13.26 13.28 13.24 13.60 2,207,983 29,355,101 13.295 7.844 7.844 7.856 7.832 8.045 3,732,576 7.8646 -1.19%
2017-12-06 0 13.42 13.42 13.44 13.32 13.68 3,518,751 47,364,548 13.461 7.939 7.939 7.950 7.879 8.092 5,948,418 7.9625 -1.47%
2017-12-05 0 13.62 13.62 13.64 13.58 13.94 4,182,707 57,235,309 13.684 8.057 8.057 8.069 8.033 8.246 7,070,830 8.0946 -2.71%
2017-12-04 0 14.00 14.00 14.02 13.82 14.10 2,594,114 36,328,562 14.004 8.282 8.282 8.293 8.175 8.341 4,385,327 8.2841 -0.71%
2017-12-01 0 14.10 14.08 14.10 13.96 14.28 4,750,051 66,916,619 14.088 8.341 8.329 8.341 8.258 8.447 8,029,920 8.3334 -0.28%
2017-11-30 0 14.14 14.12 14.14 13.76 14.14 7,806,241 109,660,235 14.048 8.364 8.353 8.364 8.140 8.364 13,196,383 8.3099 2.02%
2017-11-29 0 13.86 13.84 13.86 13.80 14.00 2,908,210 40,364,903 13.880 8.199 8.187 8.199 8.163 8.282 4,916,304 8.2104 -0.86%
2017-11-28 0 13.98 13.92 13.98 13.86 14.12 5,162,766 72,042,634 13.954 8.270 8.234 8.270 8.199 8.353 8,727,611 8.2546 0.00%
2017-11-27 0 13.98 13.96 13.98 13.74 13.98 2,475,086 34,438,363 13.914 8.270 8.258 8.270 8.128 8.270 4,184,111 8.2307 0.00%
2017-11-24 0 13.98 13.96 13.98 13.76 13.98 3,074,333 42,821,843 13.929 8.270 8.258 8.270 8.140 8.270 5,197,133 8.2395 0.87%
2017-11-23 0 13.86 13.84 13.86 13.58 13.86 6,062,214 83,107,235 13.709 8.199 8.187 8.199 8.033 8.199 10,248,120 8.1095 0.73%
2017-11-22 0 13.76 13.74 13.76 13.58 13.80 3,982,289 54,533,404 13.694 8.140 8.128 8.140 8.033 8.163 6,732,025 8.1006 0.88%
2017-11-21 0 13.64 13.64 13.66 13.40 13.68 3,433,304 46,584,408 13.568 8.069 8.069 8.080 7.927 8.092 5,803,971 8.0263 -0.15%
2017-11-20 0 13.66 13.64 13.66 13.60 13.78 3,531,293 48,327,425 13.685 8.080 8.069 8.080 8.045 8.151 5,969,620 8.0956 -1.01%
2017-11-17 0 13.80 13.74 13.80 13.70 13.96 3,106,446 42,807,328 13.780 8.163 8.128 8.163 8.104 8.258 5,251,420 8.1516 -0.29%
2017-11-16 0 13.84 13.84 13.86 13.80 14.04 6,030,014 83,741,389 13.887 8.187 8.187 8.199 8.163 8.305 10,193,686 8.2150 -1.14%
2017-11-15 0 14.00 13.98 14.00 13.80 14.00 4,064,225 56,627,750 13.933 8.282 8.270 8.282 8.163 8.282 6,870,537 8.2421 0.29%
2017-11-14 0 13.96 13.96 14.00 13.72 14.00 3,375,778 46,957,354 13.910 8.258 8.258 8.282 8.116 8.282 5,706,723 8.2284 -0.71%
2017-11-13 0 14.06 14.00 14.06 13.78 14.06 4,012,485 56,013,697 13.960 8.317 8.282 8.317 8.151 8.317 6,783,071 8.2579 0.14%
2017-11-10 0 14.04 14.04 14.06 13.82 14.08 6,640,635 92,790,613 13.973 8.305 8.305 8.317 8.175 8.329 11,225,936 8.2657 0.43%
2017-11-09 0 13.98 13.96 13.98 13.82 13.98 4,443,618 61,907,418 13.932 8.270 8.258 8.270 8.175 8.270 7,511,898 8.2412 0.29%
2017-11-08 0 13.94 13.92 13.94 13.72 13.96 3,371,344 46,794,726 13.880 8.246 8.234 8.246 8.116 8.258 5,699,228 8.2107 0.58%
2017-11-07 0 13.86 13.82 13.86 13.52 13.86 5,351,702 73,742,991 13.779 8.199 8.175 8.199 7.998 8.199 9,047,006 8.1511 2.51%
2017-11-06 0 13.52 13.52 13.56 13.32 13.58 3,629,329 48,931,663 13.482 7.998 7.998 8.021 7.879 8.033 6,135,349 7.9754 -1.02%
2017-11-03 0 13.66 13.62 13.66 13.46 13.68 2,225,712 30,303,142 13.615 8.080 8.057 8.080 7.962 8.092 3,762,547 8.0539 0.44%
2017-11-02 0 13.60 13.54 13.60 13.40 13.66 2,560,793 34,734,021 13.564 8.045 8.010 8.045 7.927 8.080 4,328,998 8.0236 -0.15%
2017-11-01 0 13.62 13.60 13.62 13.40 13.66 3,838,246 51,953,097 13.536 8.057 8.045 8.057 7.927 8.080 6,488,522 8.0069 1.34%
2017-10-31 0 13.44 13.42 13.44 13.22 13.48 4,575,370 61,332,823 13.405 7.950 7.939 7.950 7.820 7.974 7,734,623 7.9296 1.66%
2017-10-30 0 13.22 13.22 13.24 13.22 13.68 4,209,761 56,088,978 13.324 7.820 7.820 7.832 7.820 8.092 7,116,564 7.8815 -2.79%
2017-10-27 0 14.00 13.98 14.00 13.86 14.02 4,071,847 56,940,279 13.984 8.045 8.034 8.045 7.965 8.056 7,085,876 8.0357 0.72%
2017-10-26 0 13.90 13.90 13.92 13.80 13.92 3,462,277 48,024,533 13.871 7.988 7.988 7.999 7.930 7.999 6,025,095 7.9708 -0.57%
2017-10-25 0 13.98 13.94 13.98 13.84 14.00 1,728,025 24,070,604 13.930 8.034 8.011 8.034 7.953 8.045 3,007,129 8.0045 0.58%
2017-10-24 0 13.90 13.88 13.90 13.82 14.06 3,780,501 52,563,952 13.904 7.988 7.976 7.988 7.942 8.079 6,578,872 7.9898 -0.86%
2017-10-23 0 14.02 14.00 14.02 13.96 14.18 1,237,976 17,355,121 14.019 8.056 8.045 8.056 8.022 8.148 2,154,340 8.0559 -1.13%
2017-10-20 0 14.18 14.16 14.18 13.92 14.18 2,794,490 39,390,162 14.096 8.148 8.137 8.148 7.999 8.148 4,863,004 8.1000 2.01%
2017-10-19 0 13.90 13.88 13.90 13.86 14.28 5,758,695 81,062,419 14.077 7.988 7.976 7.988 7.965 8.206 10,021,348 8.0890 -2.25%
2017-10-18 0 14.22 14.20 14.22 14.10 14.22 1,833,961 26,011,565 14.183 8.171 8.160 8.171 8.102 8.171 3,191,480 8.1503 0.28%
2017-10-17 0 14.18 14.18 14.20 14.06 14.20 1,797,729 25,468,738 14.167 8.148 8.148 8.160 8.079 8.160 3,128,429 8.1411 0.00%
2017-10-16 0 14.18 14.16 14.18 14.02 14.18 1,872,795 26,455,532 14.126 8.148 8.137 8.148 8.056 8.148 3,259,060 8.1175 0.57%
2017-10-13 0 14.10 14.10 14.12 13.98 14.20 2,341,677 32,944,574 14.069 8.102 8.102 8.114 8.034 8.160 4,075,014 8.0845 -0.28%
2017-10-12 0 14.14 14.10 14.14 13.86 14.18 3,773,353 53,065,782 14.063 8.125 8.102 8.125 7.965 8.148 6,566,433 8.0814 1.58%
2017-10-11 0 13.92 13.90 13.92 13.84 14.22 3,551,157 49,807,641 14.026 7.999 7.988 7.999 7.953 8.171 6,179,765 8.0598 -0.71%
2017-10-10 0 14.02 13.98 14.02 13.80 14.02 3,250,777 45,345,364 13.949 8.056 8.034 8.056 7.930 8.056 5,657,040 8.0157 1.30%
2017-10-09 0 13.84 13.82 13.84 13.76 13.92 1,439,200 19,878,687 13.812 7.953 7.942 7.953 7.907 7.999 2,504,513 7.9371 0.14%
2017-10-06 0 13.82 13.80 13.82 13.68 14.06 5,163,182 71,394,449 13.828 7.942 7.930 7.942 7.861 8.079 8,985,029 7.9459 -1.00%
2017-10-04 0 13.96 13.92 13.96 13.84 13.96 2,026,150 28,197,190 13.917 8.022 7.999 8.022 7.953 8.022 3,525,930 7.9971 0.58%
2017-10-03 0 13.88 13.80 13.88 13.60 13.88 3,182,408 43,940,770 13.807 7.976 7.930 7.976 7.815 7.976 5,538,063 7.9343 1.17%
2017-09-29 0 13.72 13.70 13.72 13.48 13.72 3,800,634 51,946,104 13.668 7.884 7.873 7.884 7.746 7.884 6,613,908 7.8541 0.44%
2017-09-28 0 13.66 13.64 13.66 13.50 13.68 2,693,397 36,698,040 13.625 7.850 7.838 7.850 7.758 7.861 4,687,081 7.8296 0.74%
2017-09-27 0 13.56 13.54 13.56 13.44 13.68 2,619,588 35,502,241 13.553 7.792 7.781 7.792 7.723 7.861 4,558,638 7.7879 -0.15%
2017-09-26 0 13.58 13.54 13.58 13.30 13.66 2,750,383 37,235,927 13.538 7.804 7.781 7.804 7.643 7.850 4,786,249 7.7798 0.15%
2017-09-25 0 13.56 13.54 13.56 13.34 13.64 3,638,086 49,201,214 13.524 7.792 7.781 7.792 7.666 7.838 6,331,040 7.7714 -1.17%
2017-09-22 0 13.72 13.66 13.72 13.52 13.72 2,934,732 40,144,392 13.679 7.884 7.850 7.884 7.769 7.884 5,107,055 7.8606 -0.44%
2017-09-21 0 13.78 13.78 13.80 13.50 13.90 6,066,064 83,269,561 13.727 7.919 7.919 7.930 7.758 7.988 10,556,235 7.8882 -0.58%
2017-09-20 0 13.86 13.84 13.86 13.74 13.88 4,000,301 55,226,930 13.806 7.965 7.953 7.965 7.896 7.976 6,961,370 7.9333 0.29%
2017-09-19 0 13.82 13.80 13.82 13.74 14.08 3,874,430 53,600,808 13.835 7.942 7.930 7.942 7.896 8.091 6,742,328 7.9499 -1.00%
2017-09-18 0 13.96 13.94 13.96 13.82 14.02 8,927,105 124,493,283 13.946 8.022 8.011 8.022 7.942 8.056 15,535,052 8.0137 1.31%
2017-09-15 0 13.78 13.76 13.78 13.74 13.98 10,049,604 138,732,368 13.805 7.919 7.907 7.919 7.896 8.034 17,488,438 7.9328 -0.86%
2017-09-14 0 13.90 13.86 13.90 13.78 14.06 5,056,026 70,353,886 13.915 7.988 7.965 7.988 7.919 8.079 8,798,555 7.9961 -0.29%
2017-09-13 0 13.94 13.94 13.96 13.92 14.16 5,984,237 83,660,989 13.980 8.011 8.011 8.022 7.999 8.137 10,413,839 8.0336 -1.41%
2017-09-12 0 14.14 14.14 14.16 14.02 14.28 6,128,799 86,806,172 14.164 8.125 8.125 8.137 8.056 8.206 10,665,407 8.1390 -0.84%
2017-09-11 0 14.26 14.26 14.28 13.98 14.28 14,581,742 206,937,748 14.192 8.194 8.194 8.206 8.034 8.206 25,375,317 8.1551 2.59%
2017-09-08 0 13.90 13.88 13.90 13.66 14.56 30,168,206 425,092,212 14.091 7.988 7.976 7.988 7.850 8.367 52,499,063 8.0971 3.42%
2017-09-07 0 13.44 13.44 13.46 13.36 13.58 4,181,703 56,324,680 13.469 7.723 7.723 7.735 7.677 7.804 7,277,048 7.7400 0.60%
2017-09-06 0 13.36 13.36 13.38 13.20 13.46 4,107,036 54,818,127 13.347 7.677 7.677 7.689 7.585 7.735 7,147,112 7.6700 -0.30%
2017-09-05 0 13.40 13.38 13.40 13.34 13.60 2,400,119 32,275,405 13.447 7.700 7.689 7.700 7.666 7.815 4,176,715 7.7275 0.15%
2017-09-04 0 13.38 13.36 13.38 13.34 13.66 6,428,400 86,653,632 13.480 7.689 7.677 7.689 7.666 7.850 11,186,777 7.7461 -1.47%
2017-09-01 0 13.58 13.56 13.58 13.46 13.64 15,633,642 212,121,630 13.568 7.804 7.792 7.804 7.735 7.838 27,205,846 7.7969 0.30%
2017-08-31 0 13.54 13.52 13.54 13.44 13.72 7,597,239 103,140,376 13.576 7.781 7.769 7.781 7.723 7.884 13,220,804 7.8014 1.04%
2017-08-30 0 13.40 13.40 13.42 13.32 13.46 3,171,089 42,499,545 13.402 7.700 7.700 7.712 7.654 7.735 5,518,366 7.7015 0.45%
2017-08-29 0 13.34 13.34 13.36 13.24 13.38 2,553,807 34,024,799 13.323 7.666 7.666 7.677 7.608 7.689 4,444,165 7.6561 0.00%
2017-08-28 0 13.34 13.32 13.34 13.20 13.42 4,391,395 58,503,487 13.322 7.666 7.654 7.666 7.585 7.712 7,641,957 7.6556 1.68%
2017-08-25 0 13.12 13.12 13.16 13.10 13.50 7,384,952 97,367,170 13.185 7.539 7.539 7.562 7.528 7.758 12,851,379 7.5764 1.55%
2017-08-24 0 12.92 12.92 12.94 12.82 13.06 3,469,473 44,884,199 12.937 7.424 7.424 7.436 7.367 7.505 6,037,617 7.4341 -0.46%
2017-08-22 0 12.98 12.96 12.98 12.92 13.00 1,902,064 24,677,423 12.974 7.459 7.447 7.459 7.424 7.470 3,309,994 7.4554 0.78%
2017-08-21 0 12.88 12.88 12.90 12.84 13.00 2,647,238 34,186,958 12.914 7.401 7.401 7.413 7.378 7.470 4,606,754 7.4211 -1.08%
2017-08-18 0 13.02 13.00 13.02 12.84 13.04 2,837,746 36,811,656 12.972 7.482 7.470 7.482 7.378 7.493 4,938,279 7.4543 0.31%
2017-08-17 0 12.98 12.96 12.98 12.88 13.10 4,231,877 54,998,596 12.996 7.459 7.447 7.459 7.401 7.528 7,364,362 7.4682 0.93%
2017-08-16 0 12.86 12.86 12.88 12.78 13.00 2,452,913 31,563,889 12.868 7.390 7.390 7.401 7.344 7.470 4,268,588 7.3945 0.00%
2017-08-15 0 12.86 12.84 12.86 12.80 12.96 3,243,656 41,659,065 12.843 7.390 7.378 7.390 7.355 7.447 5,644,648 7.3803 0.00%
2017-08-14 0 12.86 12.84 12.86 12.80 12.94 1,728,008 22,211,412 12.854 7.390 7.378 7.390 7.355 7.436 3,007,100 7.3863 0.31%
2017-08-11 0 12.82 12.80 12.82 12.76 13.06 3,871,394 49,744,091 12.849 7.367 7.355 7.367 7.332 7.505 6,737,045 7.3837 -1.08%
2017-08-10 0 12.96 12.94 12.96 12.88 13.16 1,980,953 25,660,892 12.954 7.447 7.436 7.447 7.401 7.562 3,447,277 7.4438 -1.07%
2017-08-09 0 13.10 13.08 13.10 12.80 13.10 1,905,783 24,802,317 13.014 7.528 7.516 7.528 7.355 7.528 3,316,466 7.4785 1.24%
2017-08-08 0 12.94 12.92 12.94 12.86 12.98 1,821,179 23,540,581 12.926 7.436 7.424 7.436 7.390 7.459 3,169,237 7.4278 -0.31%
2017-08-07 0 12.98 12.98 13.02 12.90 13.16 1,575,335 20,480,958 13.001 7.459 7.459 7.482 7.413 7.562 2,741,416 7.4709 -0.46%
2017-08-04 0 13.04 13.02 13.04 12.92 13.10 2,766,290 36,003,237 13.015 7.493 7.482 7.493 7.424 7.528 4,813,930 7.4790 0.93%
2017-08-03 0 12.92 12.88 12.92 12.80 12.96 3,461,253 44,637,116 12.896 7.424 7.401 7.424 7.355 7.447 6,023,313 7.4107 -0.15%
2017-08-02 0 12.94 12.94 12.96 12.86 13.00 3,748,944 48,547,104 12.950 7.436 7.436 7.447 7.390 7.470 6,523,956 7.4414 0.15%
2017-08-01 0 12.92 12.90 12.92 12.86 12.94 3,086,161 39,810,247 12.900 7.424 7.413 7.424 7.390 7.436 5,370,573 7.4127 0.16%
2017-07-31 0 12.90 12.88 12.90 12.82 12.96 3,451,260 44,530,647 12.903 7.413 7.401 7.413 7.367 7.447 6,005,923 7.4145 0.00%
2017-07-28 0 12.90 12.88 12.90 12.78 12.96 2,548,397 32,845,168 12.889 7.413 7.401 7.413 7.344 7.447 4,434,750 7.4063 0.31%
2017-07-27 0 12.86 12.84 12.86 12.68 12.86 2,220,896 28,482,951 12.825 7.390 7.378 7.390 7.286 7.390 3,864,829 7.3698 1.26%
2017-07-26 0 12.70 12.70 12.72 12.64 12.82 2,504,382 31,892,636 12.735 7.298 7.298 7.309 7.263 7.367 4,358,155 7.3179 -0.16%
2017-07-25 0 12.72 12.72 12.74 12.58 12.86 3,961,355 50,211,206 12.675 7.309 7.309 7.321 7.229 7.390 6,893,596 7.2837 -0.93%
2017-07-24 0 12.84 12.82 12.84 12.72 12.88 2,910,017 37,211,404 12.787 7.378 7.367 7.378 7.309 7.401 5,064,045 7.3482 0.31%
2017-07-21 0 12.80 12.76 12.80 12.68 12.82 3,187,259 40,607,499 12.741 7.355 7.332 7.355 7.286 7.367 5,546,505 7.3213 -0.31%
2017-07-20 0 12.84 12.84 12.86 12.82 13.00 2,348,906 30,207,739 12.860 7.378 7.378 7.390 7.367 7.470 4,087,594 7.3901 -1.08%
2017-07-19 0 12.98 12.96 12.98 12.90 12.98 1,427,574 18,479,683 12.945 7.459 7.447 7.459 7.413 7.459 2,484,281 7.4386 -0.15%
2017-07-18 0 13.00 12.98 13.00 12.84 13.00 2,981,163 38,572,041 12.939 7.470 7.459 7.470 7.378 7.470 5,187,855 7.4351 0.31%
2017-07-17 0 12.96 12.94 12.96 12.90 13.14 2,025,190 26,321,117 12.997 7.447 7.436 7.447 7.413 7.551 3,524,259 7.4686 -0.61%
2017-07-14 0 13.04 13.02 13.04 12.86 13.08 1,972,490 25,618,773 12.988 7.493 7.482 7.493 7.390 7.516 3,432,550 7.4635 0.77%
2017-07-13 0 12.94 12.92 12.94 12.80 12.98 2,897,008 37,402,026 12.911 7.436 7.424 7.436 7.355 7.459 5,041,407 7.4190 2.21%
2017-07-12 0 12.66 12.66 12.68 12.58 12.78 2,938,228 37,202,937 12.662 7.275 7.275 7.286 7.229 7.344 5,113,139 7.2759 -0.16%
2017-07-11 0 12.68 12.68 12.70 12.64 12.78 2,267,258 28,758,654 12.684 7.286 7.286 7.298 7.263 7.344 3,945,509 7.2890 0.00%
2017-07-10 0 12.68 12.66 12.68 12.66 12.78 1,489,327 18,915,226 12.701 7.286 7.275 7.286 7.275 7.344 2,591,744 7.2983 -0.47%
2017-07-07 0 12.74 12.72 12.74 12.62 12.78 2,726,455 34,664,325 12.714 7.321 7.309 7.321 7.252 7.344 4,744,609 7.3060 -0.47%
2017-07-06 0 12.80 12.76 12.80 12.64 12.80 3,093,965 39,443,713 12.749 7.355 7.332 7.355 7.263 7.355 5,384,154 7.3259 0.79%
2017-07-05 0 12.70 12.70 12.72 12.52 12.74 2,372,610 29,985,344 12.638 7.298 7.298 7.309 7.195 7.321 4,128,844 7.2624 0.79%
2017-07-04 0 12.60 12.60 12.62 12.44 12.82 3,035,170 38,307,894 12.621 7.240 7.240 7.252 7.149 7.367 5,281,838 7.2528 -1.25%
2017-07-03 0 12.76 12.76 12.80 12.76 12.90 5,083,809 65,058,470 12.797 7.332 7.332 7.355 7.332 7.413 8,846,904 7.3538 -0.31%
2017-06-30 0 12.80 12.78 12.80 12.74 12.90 4,590,987 58,789,671 12.805 7.355 7.344 7.355 7.321 7.413 7,989,289 7.3586 -0.78%
2017-06-29 0 12.90 12.90 12.92 12.76 12.96 4,894,687 62,973,809 12.866 7.413 7.413 7.424 7.332 7.447 8,517,791 7.3932 1.10%
2017-06-28 0 12.76 12.74 12.76 12.66 12.88 4,371,178 55,768,338 12.758 7.332 7.321 7.332 7.275 7.401 7,606,775 7.3314 -0.78%
2017-06-27 0 12.86 12.86 12.90 12.86 13.02 2,038,093 26,325,583 12.917 7.390 7.390 7.413 7.390 7.482 3,546,713 7.4225 -1.23%
2017-06-26 0 13.02 13.00 13.02 13.00 13.10 1,382,200 18,002,072 13.024 7.482 7.470 7.482 7.470 7.528 2,405,321 7.4843 0.15%
2017-06-23 0 13.00 12.98 13.00 12.96 13.14 2,945,208 38,316,588 13.010 7.470 7.459 7.470 7.447 7.551 5,125,285 7.4760 0.00%
2017-06-22 0 13.00 13.00 13.02 12.94 13.14 3,394,367 44,218,626 13.027 7.470 7.470 7.482 7.436 7.551 5,906,917 7.4859 -0.31%
2017-06-21 0 13.04 13.04 13.06 12.92 13.18 2,345,984 30,593,071 13.041 7.493 7.493 7.505 7.424 7.574 4,082,509 7.4937 -1.06%
2017-06-20 0 13.18 13.18 13.20 13.16 13.34 2,503,022 33,047,267 13.203 7.574 7.574 7.585 7.562 7.666 4,355,788 7.5870 -1.35%
2017-06-19 0 13.36 13.30 13.36 13.10 13.36 2,045,705 27,205,175 13.299 7.677 7.643 7.677 7.528 7.677 3,559,960 7.6420 1.37%
2017-06-16 0 13.18 13.16 13.18 13.08 13.38 9,269,157 122,114,254 13.174 7.574 7.562 7.574 7.516 7.689 16,130,295 7.5705 -0.60%
2017-06-15 0 13.26 13.24 13.26 13.20 13.40 2,113,590 28,023,065 13.259 7.620 7.608 7.620 7.585 7.700 3,678,094 7.6189 -1.34%
2017-06-14 0 13.44 13.44 13.48 13.38 13.68 4,127,045 55,603,519 13.473 7.723 7.723 7.746 7.689 7.861 7,181,932 7.7421 -1.18%
2017-06-13 0 13.60 13.60 13.62 13.36 13.62 2,958,460 40,006,503 13.523 7.815 7.815 7.827 7.677 7.827 5,148,347 7.7707 1.49%
2017-06-12 0 13.40 13.40 13.42 13.36 13.68 3,771,292 50,822,289 13.476 7.700 7.700 7.712 7.677 7.861 6,562,846 7.7439 -1.33%
2017-06-09 0 13.58 13.58 13.62 13.54 13.80 11,744,048 159,791,447 13.606 7.804 7.804 7.827 7.781 7.930 20,437,129 7.8187 -1.31%
2017-06-08 0 13.76 13.70 13.76 13.64 13.92 2,812,627 38,622,896 13.732 7.907 7.873 7.907 7.838 7.999 4,894,566 7.8910 0.00%
2017-06-07 0 13.76 13.74 13.76 13.62 14.00 5,038,939 69,291,815 13.751 7.907 7.896 7.907 7.827 8.045 8,768,820 7.9021 -1.85%
2017-06-06 0 14.02 14.00 14.02 13.54 14.02 7,176,668 99,585,921 13.876 8.056 8.045 8.056 7.781 8.056 12,488,921 7.9739 2.49%
2017-06-05 0 13.68 13.66 13.68 13.50 13.76 2,864,134 39,001,413 13.617 7.861 7.850 7.861 7.758 7.907 4,984,199 7.8250 0.15%
2017-06-02 0 13.66 13.66 13.68 13.48 13.70 3,540,292 48,196,627 13.614 7.850 7.850 7.861 7.746 7.873 6,160,857 7.8230 0.00%
2017-06-01 0 13.66 13.62 13.66 13.48 13.70 4,480,106 61,014,176 13.619 7.850 7.827 7.850 7.746 7.873 7,796,333 7.8260 0.74%
2017-05-31 0 13.56 13.54 13.56 13.42 13.60 6,397,339 86,637,307 13.543 7.792 7.781 7.792 7.712 7.815 11,132,724 7.7822 1.04%
2017-05-29 0 13.42 13.42 13.44 13.28 13.54 2,515,678 33,828,027 13.447 7.712 7.712 7.723 7.631 7.781 4,377,812 7.7272 1.21%
2017-05-26 0 13.26 13.26 13.28 13.24 13.44 1,688,918 22,462,265 13.300 7.620 7.620 7.631 7.608 7.723 2,939,075 7.6426 -0.45%
2017-05-25 0 13.32 13.32 13.34 13.28 13.48 1,449,397 19,348,273 13.349 7.654 7.654 7.666 7.631 7.746 2,522,258 7.6710 0.30%
2017-05-24 0 13.28 13.26 13.28 13.12 13.32 1,914,585 25,347,817 13.239 7.631 7.620 7.631 7.539 7.654 3,331,783 7.6079 0.61%
2017-05-23 0 13.20 13.18 13.20 13.04 13.32 3,152,250 41,458,282 13.152 7.585 7.574 7.585 7.493 7.654 5,485,582 7.5577 -1.05%
2017-05-22 0 13.34 13.34 13.36 13.24 13.40 1,647,061 21,985,733 13.348 7.666 7.666 7.677 7.608 7.700 2,866,235 7.6706 0.00%
2017-05-19 0 13.34 13.34 13.36 13.16 13.38 1,589,757 21,158,983 13.310 7.666 7.666 7.677 7.562 7.689 2,766,514 7.6482 0.45%
2017-05-18 0 13.28 13.28 13.30 13.20 13.44 2,544,794 33,849,985 13.302 7.631 7.631 7.643 7.585 7.723 4,428,480 7.6437 -0.75%
2017-05-17 0 13.38 13.38 13.40 13.36 13.52 2,091,663 28,051,614 13.411 7.689 7.689 7.700 7.677 7.769 3,639,936 7.7066 -0.15%
2017-05-16 0 13.40 13.38 13.40 13.34 13.58 3,170,708 42,474,740 13.396 7.700 7.689 7.700 7.666 7.804 5,517,703 7.6979 -0.59%
2017-05-15 0 13.48 13.42 13.48 13.38 13.48 4,419,637 59,378,480 13.435 7.746 7.712 7.746 7.689 7.746 7,691,104 7.7204 1.51%
2017-05-12 0 13.28 13.28 13.30 13.24 13.52 1,943,091 25,854,500 13.306 7.631 7.631 7.643 7.608 7.769 3,381,390 7.6461 -1.63%
2017-05-11 0 13.50 13.46 13.50 13.28 13.50 3,129,634 42,051,114 13.436 7.758 7.735 7.758 7.631 7.758 5,446,226 7.7211 0.75%
2017-05-10 0 13.40 13.38 13.40 13.34 13.58 3,038,159 40,701,572 13.397 7.700 7.689 7.700 7.666 7.804 5,287,040 7.6984 0.00%
2017-05-09 0 13.40 13.38 13.40 13.06 13.44 4,064,705 54,098,466 13.309 7.700 7.689 7.700 7.505 7.723 7,073,447 7.6481 1.67%
2017-05-08 0 13.18 13.14 13.18 13.06 13.26 4,143,307 54,372,447 13.123 7.574 7.551 7.574 7.505 7.620 7,210,231 7.5410 1.38%
2017-05-05 0 13.00 12.98 13.00 12.86 13.18 3,813,737 49,537,063 12.989 7.470 7.459 7.470 7.390 7.574 6,636,710 7.4641 -1.52%
2017-05-04 0 13.20 13.16 13.20 13.08 13.20 2,273,520 29,877,665 13.142 7.585 7.562 7.585 7.516 7.585 3,956,406 7.5517 0.76%
2017-05-02 0 13.10 13.10 13.12 13.04 13.30 2,493,931 32,771,460 13.140 7.528 7.528 7.539 7.493 7.643 4,339,968 7.5511 -0.61%
2017-04-28 0 13.18 13.18 13.20 13.08 13.20 3,616,754 47,608,767 13.163 7.574 7.574 7.585 7.516 7.585 6,293,917 7.5643 0.46%
2017-04-27 0 13.12 13.08 13.12 12.98 13.16 4,007,892 52,478,489 13.094 7.539 7.516 7.539 7.459 7.562 6,974,580 7.5243 -0.46%
2017-04-26 0 13.18 13.16 13.18 13.02 13.18 3,254,653 42,746,860 13.134 7.574 7.562 7.574 7.482 7.574 5,663,785 7.5474 0.92%
2017-04-25 0 13.06 13.02 13.06 12.88 13.08 3,121,295 40,650,338 13.024 7.505 7.482 7.505 7.401 7.516 5,431,714 7.4839 0.93%
2017-04-24 0 12.94 12.92 12.94 12.80 13.00 3,851,539 49,720,498 12.909 7.436 7.424 7.436 7.355 7.470 6,702,493 7.4182 0.47%
2017-04-21 0 12.88 12.88 12.90 12.86 13.10 2,141,710 27,703,360 12.935 7.401 7.401 7.413 7.390 7.528 3,727,029 7.4331 -1.68%
2017-04-20 0 13.10 13.10 13.12 12.80 13.18 4,501,183 58,579,380 13.014 7.528 7.528 7.539 7.355 7.574 7,833,011 7.4785 1.39%
2017-04-19 0 12.92 12.92 12.94 12.76 13.10 8,332,054 107,356,746 12.885 7.424 7.424 7.436 7.332 7.528 14,499,537 7.4041 -1.22%
2017-04-18 0 13.08 13.06 13.08 13.02 13.44 4,395,375 57,741,364 13.137 7.516 7.505 7.516 7.482 7.723 7,648,883 7.5490 -2.82%
2017-04-13 0 13.46 13.46 13.48 13.32 13.54 2,669,690 35,901,392 13.448 7.735 7.735 7.746 7.654 7.781 4,645,826 7.7277 0.30%
2017-04-12 0 13.42 13.42 13.44 13.16 13.50 5,055,966 67,500,159 13.351 7.712 7.712 7.723 7.562 7.758 8,798,451 7.6718 1.05%
2017-04-11 0 13.28 13.28 13.34 13.16 13.52 5,393,948 71,840,876 13.319 7.631 7.631 7.666 7.562 7.769 9,386,611 7.6535 -1.48%
2017-04-10 0 13.48 13.46 13.48 13.40 13.62 3,305,181 44,604,222 13.495 7.746 7.735 7.746 7.700 7.827 5,751,714 7.7549 -0.30%
2017-04-07 0 13.52 13.50 13.52 13.36 13.82 5,943,249 80,021,748 13.464 7.769 7.758 7.769 7.677 7.942 10,342,511 7.7372 -1.74%
2017-04-06 0 13.76 13.76 13.78 13.52 13.86 3,675,732 50,500,587 13.739 7.907 7.907 7.919 7.769 7.965 6,396,552 7.8950 0.44%
2017-04-05 0 13.70 13.68 13.70 13.52 13.88 6,039,978 82,463,611 13.653 7.873 7.861 7.873 7.769 7.976 10,510,840 7.8456 0.15%
2017-04-03 0 13.68 13.68 13.70 13.64 13.82 2,314,081 31,690,734 13.695 7.861 7.861 7.873 7.838 7.942 4,026,991 7.8696 0.44%
2017-03-31 0 13.62 13.62 13.64 13.56 13.86 4,336,749 59,157,398 13.641 7.827 7.827 7.838 7.792 7.965 7,546,861 7.8387 -1.30%
2017-03-30 0 13.80 13.80 13.84 13.74 13.96 5,070,964 70,258,919 13.855 7.930 7.930 7.953 7.896 8.022 8,824,551 7.9618 -0.43%
2017-03-29 0 13.86 13.82 13.86 13.66 13.92 5,778,249 79,775,006 13.806 7.965 7.942 7.965 7.850 7.999 10,055,376 7.9336 0.29%
2017-03-28 0 13.82 13.78 13.82 13.74 14.14 3,782,840 52,497,309 13.878 7.942 7.919 7.942 7.896 8.125 6,582,942 7.9747 0.00%
2017-03-27 0 13.82 13.80 13.82 13.72 13.90 4,782,590 66,064,749 13.814 7.942 7.930 7.942 7.884 7.988 8,322,719 7.9379 -0.14%
2017-03-24 0 13.84 13.82 13.84 13.74 14.00 3,461,550 47,820,951 13.815 7.953 7.942 7.953 7.896 8.045 6,023,830 7.9386 -1.00%
2017-03-23 0 13.98 13.96 13.98 13.74 14.00 4,734,946 65,834,948 13.904 8.034 8.022 8.034 7.896 8.045 8,239,808 7.9899 1.01%
2017-03-22 0 13.84 13.80 13.84 13.64 13.94 7,403,924 102,051,728 13.783 7.953 7.930 7.953 7.838 8.011 12,884,395 7.9206 -0.72%
2017-03-21 0 13.94 13.94 13.96 13.54 14.02 10,612,261 147,182,775 13.869 8.011 8.011 8.022 7.781 8.056 18,467,580 7.9698 2.65%
2017-03-20 0 13.58 13.56 13.58 13.32 13.58 4,817,645 64,961,444 13.484 7.804 7.792 7.804 7.654 7.804 8,383,722 7.7485 0.74%
2017-03-17 0 13.48 13.46 13.48 13.20 13.60 11,282,762 151,901,307 13.463 7.746 7.735 7.746 7.585 7.815 19,634,394 7.7365 0.45%
2017-03-16 0 13.42 13.42 13.44 13.08 13.46 6,464,234 86,082,743 13.317 7.712 7.712 7.723 7.516 7.735 11,249,135 7.6524 2.91%
2017-03-15 0 13.04 13.04 13.06 12.90 13.14 6,856,145 89,392,577 13.038 7.493 7.493 7.505 7.413 7.551 11,931,143 7.4924 -0.46%
2017-03-14 0 13.10 13.10 13.12 13.06 13.22 4,779,669 62,818,432 13.143 7.528 7.528 7.539 7.505 7.597 8,317,636 7.5524 -1.06%
2017-03-13 0 13.24 13.22 13.24 13.12 13.30 3,031,658 40,094,878 13.225 7.608 7.597 7.608 7.539 7.643 5,275,727 7.5999 0.15%
2017-03-10 0 13.22 13.22 13.24 13.02 13.26 4,794,260 63,139,927 13.170 7.597 7.597 7.608 7.482 7.620 8,343,027 7.5680 0.76%
2017-03-09 0 13.12 13.10 13.12 13.02 13.38 4,333,224 56,789,561 13.106 7.539 7.528 7.539 7.482 7.689 7,540,727 7.5310 -1.80%
2017-03-08 0 13.36 13.36 13.38 13.14 13.42 3,770,831 50,317,911 13.344 7.677 7.677 7.689 7.551 7.712 6,562,044 7.6680 -0.15%
2017-03-07 0 13.38 13.36 13.38 13.26 13.58 5,010,323 66,830,406 13.339 7.689 7.677 7.689 7.620 7.804 8,719,022 7.6649 -0.67%
2017-03-06 0 13.60 13.58 13.60 13.52 13.68 3,285,534 44,651,117 13.590 7.740 7.729 7.740 7.695 7.786 5,772,705 7.7349 0.00%
2017-03-03 0 13.60 13.54 13.60 13.36 13.74 5,813,813 78,761,048 13.547 7.740 7.706 7.740 7.604 7.820 10,214,908 7.7104 -1.45%
2017-03-02 0 13.80 13.78 13.80 13.54 13.82 11,167,600 153,111,044 13.710 7.854 7.843 7.854 7.706 7.866 19,621,546 7.8032 1.62%
2017-03-01 0 13.58 13.54 13.58 13.40 13.66 10,620,792 143,620,985 13.523 7.729 7.706 7.729 7.627 7.775 18,660,801 7.6964 0.44%
2017-02-28 0 13.52 13.52 13.54 13.44 13.58 9,690,639 130,976,801 13.516 7.695 7.695 7.706 7.649 7.729 17,026,516 7.6925 0.75%
2017-02-27 0 13.42 13.38 13.42 13.24 13.50 4,348,671 58,168,287 13.376 7.638 7.615 7.638 7.536 7.684 7,640,643 7.6130 0.30%
2017-02-24 0 13.38 13.34 13.38 13.22 13.58 11,832,015 157,980,062 13.352 7.615 7.592 7.615 7.524 7.729 20,788,928 7.5992 1.36%
2017-02-23 0 13.20 13.16 13.20 12.96 13.20 9,180,508 119,966,962 13.068 7.513 7.490 7.513 7.376 7.513 16,130,213 7.4374 1.69%
2017-02-22 0 12.98 12.96 12.98 12.66 13.04 15,522,140 200,688,017 12.929 7.388 7.376 7.388 7.205 7.422 27,272,502 7.3586 2.53%
2017-02-21 0 12.66 12.64 12.68 12.52 12.76 8,373,220 105,963,994 12.655 7.205 7.194 7.217 7.126 7.262 14,711,802 7.2027 0.48%
2017-02-20 0 12.60 12.60 12.62 12.50 12.62 3,930,580 49,414,764 12.572 7.171 7.171 7.183 7.114 7.183 6,906,055 7.1553 -0.16%
2017-02-17 0 12.62 12.60 12.62 12.46 12.66 4,168,663 52,349,646 12.558 7.183 7.171 7.183 7.092 7.205 7,324,368 7.1473 -0.16%
2017-02-16 0 12.64 12.62 12.64 12.54 12.70 4,281,630 53,984,568 12.608 7.194 7.183 7.194 7.137 7.228 7,522,852 7.1761 -0.63%
2017-02-15 0 12.72 12.70 12.72 12.62 12.78 10,508,965 133,364,366 12.691 7.240 7.228 7.240 7.183 7.274 18,464,320 7.2228 0.16%
2017-02-14 0 12.70 12.68 12.70 12.62 12.82 6,504,141 82,666,558 12.710 7.228 7.217 7.228 7.183 7.297 11,427,818 7.2338 -0.31%
2017-02-13 0 12.74 12.74 12.76 12.74 12.92 3,741,548 47,855,360 12.790 7.251 7.251 7.262 7.251 7.353 6,573,924 7.2796 -0.93%
2017-02-10 0 12.86 12.86 12.88 12.84 13.14 11,028,141 142,876,742 12.956 7.319 7.319 7.331 7.308 7.479 19,376,516 7.3737 -2.13%
2017-02-09 0 13.14 13.14 13.16 12.86 13.24 8,554,463 111,859,723 13.076 7.479 7.479 7.490 7.319 7.536 15,030,248 7.4423 2.02%
2017-02-08 0 12.88 12.86 12.88 12.78 13.00 5,767,033 74,360,916 12.894 7.331 7.319 7.331 7.274 7.399 10,132,715 7.3387 0.47%
2017-02-07 0 12.82 12.82 12.84 12.74 12.94 5,780,253 74,059,840 12.813 7.297 7.297 7.308 7.251 7.365 10,155,942 7.2923 0.31%
2017-02-06 0 12.78 12.76 12.78 12.66 12.94 7,030,935 89,691,890 12.757 7.274 7.262 7.274 7.205 7.365 12,353,399 7.2605 -0.16%
2017-02-03 0 12.80 12.78 12.80 12.62 12.86 4,041,207 51,607,046 12.770 7.285 7.274 7.285 7.183 7.319 7,100,427 7.2682 -0.47%
2017-02-02 0 12.86 12.80 12.86 12.76 13.10 2,575,401 33,054,694 12.835 7.319 7.285 7.319 7.262 7.456 4,524,996 7.3049 -1.38%
2017-02-01 0 13.04 13.02 13.04 12.78 13.08 7,233,858 93,758,560 12.961 7.422 7.410 7.422 7.274 7.444 12,709,936 7.3768 1.09%
2017-01-27 0 12.90 12.88 12.90 12.86 12.98 1,341,098 17,318,312 12.914 7.342 7.331 7.342 7.319 7.388 2,356,318 7.3497 -0.31%
2017-01-26 0 12.94 12.92 12.94 12.82 13.00 3,770,049 48,735,629 12.927 7.365 7.353 7.365 7.297 7.399 6,624,001 7.3574 1.09%
2017-01-25 0 12.80 12.76 12.80 12.68 12.90 4,126,420 52,782,284 12.791 7.285 7.262 7.285 7.217 7.342 7,250,147 7.2802 0.00%
2017-01-24 0 12.80 12.78 12.80 12.66 12.84 4,077,005 52,091,417 12.777 7.285 7.274 7.285 7.205 7.308 7,163,325 7.2720 1.59%
2017-01-23 0 12.60 12.56 12.60 12.46 12.78 4,042,418 50,775,979 12.561 7.171 7.149 7.171 7.092 7.274 7,102,555 7.1490 0.48%
2017-01-20 0 12.54 12.54 12.56 12.54 12.62 3,108,396 39,105,636 12.581 7.137 7.137 7.149 7.137 7.183 5,461,472 7.1603 -1.26%
2017-01-19 0 12.70 12.70 12.72 12.66 12.98 8,997,128 114,761,788 12.755 7.228 7.228 7.240 7.205 7.388 15,808,013 7.2597 -2.16%
2017-01-18 0 12.98 12.98 13.00 12.72 13.04 7,636,716 98,666,800 12.920 7.388 7.388 7.399 7.240 7.422 13,417,760 7.3534 1.88%
2017-01-17 0 12.74 12.74 12.76 12.68 12.78 4,068,044 51,813,448 12.737 7.251 7.251 7.262 7.217 7.274 7,147,580 7.2491 0.63%
2017-01-16 0 12.66 12.64 12.66 12.60 12.88 9,887,789 125,584,208 12.701 7.205 7.194 7.205 7.171 7.331 17,372,910 7.2287 -1.09%
2017-01-13 0 12.80 12.80 12.82 12.74 12.90 8,219,607 105,285,170 12.809 7.285 7.285 7.297 7.251 7.342 14,441,903 7.2903 -0.16%
2017-01-12 0 12.82 12.82 12.84 12.74 12.92 11,927,153 153,260,962 12.850 7.297 7.297 7.308 7.251 7.353 20,956,086 7.3134 0.16%
2017-01-11 0 12.80 12.78 12.80 12.44 12.80 10,403,159 131,586,912 12.649 7.285 7.274 7.285 7.080 7.285 18,278,419 7.1990 3.23%
2017-01-10 0 12.40 12.38 12.40 11.98 12.40 7,130,691 87,734,956 12.304 7.057 7.046 7.057 6.818 7.057 12,528,671 7.0027 2.65%
2017-01-09 0 12.08 12.06 12.08 11.86 12.08 4,535,878 54,263,557 11.963 6.875 6.864 6.875 6.750 6.875 7,969,567 6.8088 1.34%
2017-01-06 0 11.92 11.90 11.92 11.84 11.98 3,587,412 42,780,100 11.925 6.784 6.773 6.784 6.739 6.818 6,303,106 6.7871 -0.33%
2017-01-05 0 11.96 11.90 11.96 11.72 12.00 3,419,395 40,639,986 11.885 6.807 6.773 6.807 6.670 6.830 6,007,899 6.7644 0.34%
2017-01-04 0 11.92 11.88 11.92 11.76 11.92 3,648,797 43,255,295 11.855 6.784 6.762 6.784 6.693 6.784 6,410,960 6.7471 0.17%
2017-01-03 0 11.90 11.86 11.90 11.58 12.00 3,234,388 38,318,049 11.847 6.773 6.750 6.773 6.591 6.830 5,682,841 6.7428 2.41%
2016-12-30 0 11.62 11.56 11.62 11.48 11.68 1,976,275 22,897,285 11.586 6.614 6.579 6.614 6.534 6.648 3,472,328 6.5942 0.69%
2016-12-29 0 11.54 11.54 11.56 11.30 11.54 4,643,692 53,238,155 11.465 6.568 6.568 6.579 6.431 6.568 8,158,997 6.5251 1.41%
2016-12-28 0 11.38 11.36 11.38 11.30 11.46 3,330,978 37,855,156 11.365 6.477 6.466 6.477 6.431 6.522 5,852,550 6.4681 0.00%
2016-12-23 0 11.38 11.38 11.40 11.32 11.50 4,176,594 47,635,233 11.405 6.477 6.477 6.488 6.443 6.545 7,338,303 6.4913 -0.52%
2016-12-22 0 11.44 11.40 11.44 11.26 11.58 4,623,762 52,730,356 11.404 6.511 6.488 6.511 6.409 6.591 8,123,980 6.4907 -0.35%
2016-12-21 0 11.48 11.48 11.52 11.32 11.60 5,166,974 59,405,020 11.497 6.534 6.534 6.557 6.443 6.602 9,078,407 6.5436 0.35%
2016-12-20 0 11.44 11.40 11.44 11.34 11.58 8,754,359 100,080,480 11.432 6.511 6.488 6.511 6.454 6.591 15,381,466 6.5066 -0.17%
2016-12-19 0 11.46 11.46 11.48 11.32 11.54 3,256,104 37,389,607 11.483 6.522 6.522 6.534 6.443 6.568 5,720,996 6.5355 0.00%
2016-12-16 0 11.46 11.46 11.48 11.46 11.76 9,388,013 108,093,307 11.514 6.522 6.522 6.534 6.522 6.693 16,494,800 6.5532 -1.72%
2016-12-15 0 11.66 11.62 11.66 11.58 11.90 4,982,307 58,085,229 11.658 6.636 6.614 6.636 6.591 6.773 8,753,946 6.6353 -2.35%
2016-12-14 0 11.94 11.94 11.96 11.74 12.08 3,097,714 37,034,986 11.956 6.796 6.796 6.807 6.682 6.875 5,442,704 6.8045 0.17%
2016-12-13 0 11.92 11.90 11.92 11.76 11.94 5,012,606 59,510,439 11.872 6.784 6.773 6.784 6.693 6.796 8,807,182 6.7570 -1.16%
2016-12-12 0 12.06 12.00 12.06 11.84 12.18 5,629,256 67,620,852 12.012 6.864 6.830 6.864 6.739 6.932 9,890,640 6.8369 -0.99%
2016-12-09 0 12.18 12.18 12.20 11.96 12.30 5,000,376 60,938,531 12.187 6.932 6.932 6.944 6.807 7.001 8,785,693 6.9361 0.33%
2016-12-08 0 12.14 12.12 12.14 12.00 12.20 4,029,347 48,903,358 12.137 6.909 6.898 6.909 6.830 6.944 7,079,589 6.9077 1.00%
2016-12-07 0 12.02 11.96 12.02 11.84 12.08 3,316,698 39,651,512 11.955 6.841 6.807 6.841 6.739 6.875 5,827,460 6.8043 0.33%
2016-12-06 0 11.98 11.94 11.98 11.78 11.98 4,999,300 59,709,898 11.944 6.818 6.796 6.818 6.705 6.818 8,783,803 6.7977 2.39%
2016-12-05 0 11.70 11.66 11.70 11.62 11.80 2,064,191 24,149,555 11.699 6.659 6.636 6.659 6.614 6.716 3,626,797 6.6586 0.52%
2016-12-02 0 11.64 11.64 11.66 11.62 11.78 5,077,432 59,307,448 11.681 6.625 6.625 6.636 6.614 6.705 8,921,081 6.6480 -0.85%
2016-12-01 0 11.74 11.70 11.74 11.64 12.00 5,193,113 61,135,843 11.772 6.682 6.659 6.682 6.625 6.830 9,124,334 6.7003 -3.77%
2016-11-30 0 12.20 12.08 12.20 11.66 12.20 11,175,393 133,216,982 11.921 6.944 6.875 6.944 6.636 6.944 19,635,239 6.7846 4.99%
2016-11-29 0 11.62 11.54 11.62 11.46 11.62 3,928,989 45,512,145 11.584 6.614 6.568 6.614 6.522 6.614 6,903,259 6.5928 0.17%
2016-11-28 0 11.60 11.58 11.60 11.48 11.70 3,792,017 44,125,711 11.636 6.602 6.591 6.602 6.534 6.659 6,662,599 6.6229 0.69%
2016-11-25 0 11.52 11.50 11.52 11.48 11.68 2,721,023 31,388,885 11.536 6.557 6.545 6.557 6.534 6.648 4,780,855 6.5655 -0.17%
2016-11-24 0 11.54 11.54 11.56 11.42 11.68 3,632,796 41,993,890 11.560 6.568 6.568 6.579 6.500 6.648 6,382,846 6.5792 -0.86%
2016-11-23 0 11.64 11.62 11.64 11.44 11.70 6,463,969 75,122,331 11.622 6.625 6.614 6.625 6.511 6.659 11,357,236 6.6145 0.69%
2016-11-22 0 11.56 11.56 11.58 11.44 11.58 6,393,592 73,656,947 11.520 6.579 6.579 6.591 6.511 6.591 11,233,583 6.5569 1.76%
2016-11-21 0 11.36 11.36 11.38 11.20 11.44 6,317,346 71,775,336 11.362 6.466 6.466 6.477 6.374 6.511 11,099,618 6.4665 1.07%
2016-11-18 0 11.24 11.20 11.24 11.02 11.30 4,940,468 55,250,481 11.183 6.397 6.374 6.397 6.272 6.431 8,680,435 6.3649 0.72%
2016-11-17 0 11.16 11.14 11.16 11.06 11.26 7,491,069 83,453,775 11.140 6.352 6.340 6.352 6.295 6.409 13,161,857 6.3406 -0.36%
2016-11-16 0 11.20 11.20 11.24 11.20 11.54 6,063,395 68,494,771 11.296 6.374 6.374 6.397 6.374 6.568 10,653,425 6.4294 -2.44%
2016-11-15 0 11.48 11.48 11.50 11.30 11.52 3,095,843 35,442,874 11.449 6.534 6.534 6.545 6.431 6.557 5,439,416 6.5159 0.70%
2016-11-14 0 11.40 11.40 11.42 11.36 11.54 4,971,992 56,757,490 11.415 6.488 6.488 6.500 6.466 6.568 8,735,823 6.4971 -1.38%
2016-11-11 0 11.56 11.54 11.56 11.50 11.76 3,556,138 41,120,147 11.563 6.579 6.568 6.579 6.545 6.693 6,248,158 6.5812 -2.20%
2016-11-10 0 11.82 11.80 11.82 11.62 11.84 6,346,642 74,758,773 11.779 6.727 6.716 6.727 6.614 6.739 11,151,092 6.7042 2.78%
2016-11-09 0 11.50 11.50 11.56 11.12 11.94 14,418,769 165,054,757 11.447 6.545 6.545 6.579 6.329 6.796 25,333,872 6.5152 -2.71%
2016-11-08 0 11.82 11.80 11.82 11.60 11.90 11,600,567 136,513,418 11.768 6.727 6.716 6.727 6.602 6.773 20,382,272 6.6977 1.37%
2016-11-07 0 11.66 11.66 11.68 11.54 12.04 15,988,627 188,525,070 11.791 6.636 6.636 6.648 6.568 6.853 28,092,122 6.7110 -7.90%
2016-11-04 0 12.66 12.66 12.68 12.48 12.78 4,464,335 56,631,615 12.685 7.205 7.205 7.217 7.103 7.274 7,843,866 7.2199 0.80%
2016-11-03 0 12.56 12.56 12.58 12.52 12.76 5,228,793 66,007,767 12.624 7.149 7.149 7.160 7.126 7.262 9,187,024 7.1849 -1.10%
2016-11-02 0 12.70 12.70 12.72 12.70 13.02 4,033,299 51,563,240 12.784 7.228 7.228 7.240 7.228 7.410 7,086,533 7.2762 -2.16%
2016-11-01 0 12.98 12.98 13.00 12.78 13.14 8,561,904 111,309,626 13.001 7.388 7.388 7.399 7.274 7.479 15,043,321 7.3993 1.25%
2016-10-31 0 13.20 13.18 13.20 13.10 13.36 6,940,926 91,572,130 13.193 7.297 7.285 7.297 7.241 7.385 12,556,734 7.2927 0.00%
2016-10-28 0 13.20 13.18 13.20 13.14 13.34 5,994,219 79,105,271 13.197 7.297 7.285 7.297 7.263 7.374 10,844,060 7.2948 -1.05%
2016-10-27 0 13.34 13.30 13.34 13.04 13.34 4,675,651 61,724,488 13.201 7.374 7.352 7.374 7.208 7.374 8,458,656 7.2972 0.45%
2016-10-26 0 13.28 13.28 13.30 13.24 13.40 3,817,420 50,788,324 13.304 7.341 7.341 7.352 7.319 7.407 6,906,042 7.3542 -0.90%
2016-10-25 0 13.40 13.38 13.40 13.24 13.42 4,772,939 63,858,092 13.379 7.407 7.396 7.407 7.319 7.418 8,634,659 7.3956 -0.15%
2016-10-24 0 13.42 13.40 13.42 13.02 13.42 7,308,000 97,138,987 13.292 7.418 7.407 7.418 7.197 7.418 13,220,803 7.3474 3.39%
2016-10-20 0 12.98 12.98 13.02 12.98 13.22 3,231,496 42,145,391 13.042 7.175 7.175 7.197 7.175 7.308 5,846,055 7.2092 -0.61%
2016-10-19 0 13.06 13.06 13.08 13.00 13.24 3,419,794 44,744,193 13.084 7.219 7.219 7.230 7.186 7.319 6,186,703 7.2323 -1.21%
2016-10-18 0 13.22 13.20 13.22 12.92 13.32 4,301,512 56,720,217 13.186 7.308 7.297 7.308 7.142 7.363 7,781,806 7.2888 2.16%
2016-10-17 0 12.94 12.94 12.96 12.94 13.28 6,278,271 81,849,685 13.037 7.153 7.153 7.164 7.153 7.341 11,357,934 7.2064 -2.12%
2016-10-14 0 13.22 13.20 13.22 13.08 13.28 4,476,616 59,060,413 13.193 7.308 7.297 7.308 7.230 7.341 8,098,585 7.2927 0.76%
2016-10-13 0 13.12 13.08 13.12 13.04 13.28 7,955,109 104,355,516 13.118 7.252 7.230 7.252 7.208 7.341 14,391,479 7.2512 0.00%
2016-10-12 0 13.12 13.12 13.14 13.10 13.30 9,139,140 120,262,049 13.159 7.252 7.252 7.263 7.241 7.352 16,533,493 7.2738 -1.94%
2016-10-11 0 13.38 13.36 13.38 13.24 13.90 10,862,727 146,091,371 13.449 7.396 7.385 7.396 7.319 7.683 19,651,611 7.4341 -3.18%
2016-10-07 0 13.82 13.80 13.82 13.76 13.94 3,721,598 51,424,022 13.818 7.639 7.628 7.639 7.606 7.706 6,732,692 7.6380 -0.29%
2016-10-06 0 13.86 13.86 13.88 13.84 14.20 4,457,202 62,027,935 13.916 7.661 7.661 7.672 7.650 7.849 8,063,463 7.6925 -1.70%
2016-10-05 0 14.10 14.10 14.12 13.96 14.18 3,967,686 55,918,235 14.093 7.794 7.794 7.805 7.717 7.838 7,177,886 7.7903 -0.14%
2016-10-04 0 14.12 14.10 14.12 14.02 14.26 7,090,946 100,042,317 14.108 7.805 7.794 7.805 7.750 7.882 12,828,133 7.7987 0.14%
2016-10-03 0 14.10 14.08 14.10 13.82 14.10 4,540,456 63,520,227 13.990 7.794 7.783 7.794 7.639 7.794 8,214,077 7.7331 2.77%
2016-09-30 0 13.72 13.68 13.72 13.52 13.76 6,640,488 90,636,699 13.649 7.584 7.562 7.584 7.473 7.606 12,013,216 7.5447 -0.58%
2016-09-29 0 13.80 13.78 13.80 13.60 14.10 6,355,735 87,454,519 13.760 7.628 7.617 7.628 7.518 7.794 11,498,073 7.6060 -1.43%
2016-09-28 0 14.00 13.98 14.00 13.78 14.06 4,679,407 65,190,305 13.931 7.739 7.728 7.739 7.617 7.772 8,465,451 7.7007 0.00%
2016-09-27 0 14.00 14.00 14.02 13.78 14.06 4,512,893 62,929,245 13.944 7.739 7.739 7.750 7.617 7.772 8,164,213 7.7079 1.01%
2016-09-26 0 13.86 13.86 13.88 13.86 14.08 2,298,720 31,965,065 13.906 7.661 7.661 7.672 7.661 7.783 4,158,583 7.6865 -1.56%
2016-09-23 0 14.08 14.06 14.08 13.88 14.20 3,990,812 56,128,025 14.064 7.783 7.772 7.783 7.672 7.849 7,219,723 7.7743 -0.28%
2016-09-22 0 14.12 14.12 14.14 14.00 14.16 4,784,939 67,432,998 14.093 7.805 7.805 7.816 7.739 7.827 8,656,368 7.7900 1.58%
2016-09-21 0 13.90 13.90 13.92 13.90 14.04 5,987,148 83,580,721 13.960 7.683 7.683 7.694 7.683 7.761 10,831,268 7.7166 -1.70%
2016-09-20 0 14.14 14.12 14.14 13.94 14.16 7,447,802 104,806,823 14.072 7.816 7.805 7.816 7.706 7.827 13,473,717 7.7786 0.28%
2016-09-19 0 14.10 14.08 14.10 13.78 14.16 10,698,580 149,338,385 13.959 7.794 7.783 7.794 7.617 7.827 19,354,655 7.7159 3.07%
2016-09-15 0 13.68 13.66 13.68 13.40 13.68 17,930,265 243,354,259 13.572 7.562 7.551 7.562 7.407 7.562 32,437,397 7.5023 0.44%
2016-09-14 0 13.62 13.60 13.62 13.54 13.76 7,190,374 98,064,114 13.638 7.529 7.518 7.529 7.484 7.606 13,008,007 7.5387 -0.73%
2016-09-13 0 13.72 13.72 13.74 13.70 14.14 13,308,900 183,913,235 13.819 7.584 7.584 7.595 7.573 7.816 24,076,949 7.6386 -0.87%
2016-09-12 0 13.84 13.84 13.86 13.80 14.16 6,044,856 84,477,177 13.975 7.650 7.650 7.661 7.628 7.827 10,935,666 7.7249 -3.49%
2016-09-09 0 14.34 14.32 14.34 14.12 14.48 14,592,596 209,354,093 14.347 7.927 7.916 7.927 7.805 8.004 26,399,266 7.9303 1.13%
2016-09-08 0 14.18 14.12 14.18 13.76 14.18 9,394,449 131,601,592 14.008 7.838 7.805 7.838 7.606 7.838 16,995,369 7.7434 3.35%
2016-09-07 0 13.72 13.70 13.72 13.54 13.78 3,837,834 52,449,343 13.666 7.584 7.573 7.584 7.484 7.617 6,942,973 7.5543 0.15%
2016-09-06 0 13.70 13.66 13.70 13.46 13.72 4,634,877 63,178,602 13.631 7.573 7.551 7.573 7.440 7.584 8,384,893 7.5348 0.29%
2016-09-05 0 13.66 13.64 13.66 13.36 13.72 9,227,054 125,025,733 13.550 7.551 7.540 7.551 7.385 7.584 16,692,537 7.4899 3.64%
2016-09-02 0 13.18 13.16 13.18 13.08 13.20 6,868,974 90,177,449 13.128 7.285 7.274 7.285 7.230 7.297 12,426,567 7.2568 -0.30%
2016-09-01 0 13.22 13.20 13.22 13.04 13.28 7,191,872 94,717,570 13.170 7.308 7.297 7.308 7.208 7.341 13,010,717 7.2800 -0.45%
2016-08-31 0 13.28 13.22 13.28 13.06 13.28 8,768,173 115,698,213 13.195 7.341 7.308 7.341 7.219 7.341 15,862,382 7.2939 0.61%
2016-08-30 0 13.20 13.20 13.24 13.04 13.28 6,505,812 85,708,735 13.174 7.297 7.297 7.319 7.208 7.341 11,769,575 7.2822 1.23%
2016-08-29 0 13.04 13.04 13.08 13.04 13.42 9,229,298 121,091,760 13.120 7.208 7.208 7.230 7.208 7.418 16,696,597 7.2525 -2.83%
2016-08-26 0 13.42 13.40 13.42 13.38 13.54 10,126,819 136,311,238 13.460 7.418 7.407 7.418 7.396 7.484 18,320,290 7.4405 -0.89%
2016-08-25 0 13.54 13.52 13.54 13.46 13.84 9,811,920 132,783,243 13.533 7.484 7.473 7.484 7.440 7.650 17,750,610 7.4805 -2.17%
2016-08-24 0 13.84 13.80 13.84 13.70 14.00 5,792,318 80,026,642 13.816 7.650 7.628 7.650 7.573 7.739 10,478,803 7.6370 -0.43%
2016-08-23 0 13.90 13.88 13.90 13.70 13.90 14,135,727 195,664,562 13.842 7.683 7.672 7.683 7.573 7.683 25,572,750 7.6513 1.16%
2016-08-22 0 13.74 13.72 13.74 13.62 13.80 6,570,696 90,245,906 13.735 7.595 7.584 7.595 7.529 7.628 11,886,956 7.5920 -0.43%
2016-08-19 0 13.80 13.76 13.80 13.58 13.80 4,790,309 65,714,479 13.718 7.628 7.606 7.628 7.507 7.628 8,666,082 7.5830 0.58%
2016-08-18 0 13.72 13.70 13.72 13.44 13.86 6,373,882 87,181,503 13.678 7.584 7.573 7.584 7.429 7.661 11,530,903 7.5607 2.08%
2016-08-17 0 13.44 13.44 13.46 13.42 13.60 3,211,151 43,277,341 13.477 7.429 7.429 7.440 7.418 7.518 5,809,249 7.4497 -0.44%
2016-08-16 0 13.50 13.48 13.50 13.44 13.60 6,459,243 87,247,039 13.507 7.462 7.451 7.462 7.429 7.518 11,685,328 7.4664 -0.88%
2016-08-15 0 13.62 13.60 13.62 13.52 13.74 4,483,745 61,012,259 13.607 7.529 7.518 7.529 7.473 7.595 8,111,482 7.5217 -0.73%
2016-08-12 0 13.72 13.70 13.72 13.56 13.74 4,802,085 65,607,747 13.662 7.584 7.573 7.584 7.495 7.595 8,687,386 7.5521 1.33%
2016-08-11 0 13.54 13.52 13.54 13.32 13.66 6,103,940 82,449,014 13.508 7.484 7.473 7.484 7.363 7.551 11,042,554 7.4665 -1.17%
2016-08-10 0 13.70 13.66 13.70 13.56 13.84 4,569,025 62,539,371 13.688 7.573 7.551 7.573 7.495 7.650 8,265,761 7.5661 0.29%
2016-08-09 0 13.66 13.64 13.66 13.52 13.80 9,580,445 131,046,837 13.679 7.551 7.540 7.551 7.473 7.628 17,331,852 7.5610 -1.01%
2016-08-08 0 13.80 13.78 13.80 13.60 13.88 5,500,380 75,824,305 13.785 7.628 7.617 7.628 7.518 7.672 9,950,662 7.6200 1.02%
2016-08-05 0 13.66 13.66 13.68 13.44 13.74 4,802,482 65,560,487 13.651 7.551 7.551 7.562 7.429 7.595 8,688,104 7.5460 1.64%
2016-08-04 0 13.44 13.42 13.44 13.26 13.70 7,149,898 95,956,111 13.421 7.429 7.418 7.429 7.330 7.573 12,934,783 7.4185 -1.90%
2016-08-03 0 13.70 13.68 13.70 13.66 13.98 6,299,531 86,634,653 13.753 7.573 7.562 7.573 7.551 7.728 11,396,395 7.6019 -2.70%
2016-08-01 0 14.08 14.02 14.08 13.94 14.12 4,960,298 69,700,164 14.052 7.783 7.750 7.783 7.706 7.805 8,973,607 7.7672 1.73%
2016-07-29 0 13.84 13.84 13.86 13.68 14.18 8,287,719 114,902,582 13.864 7.650 7.650 7.661 7.562 7.838 14,993,199 7.6636 -2.40%
2016-07-28 0 14.18 14.14 14.18 14.02 14.24 8,215,859 116,100,283 14.131 7.838 7.816 7.838 7.750 7.871 14,863,198 7.8113 1.00%
2016-07-27 0 14.04 14.02 14.04 13.88 14.32 6,195,895 87,109,370 14.059 7.761 7.750 7.761 7.672 7.916 11,208,909 7.7714 -1.40%
2016-07-26 0 14.24 14.16 14.24 13.98 14.30 7,364,861 104,409,361 14.177 7.871 7.827 7.871 7.728 7.905 13,323,669 7.8364 2.74%
2016-07-25 0 13.86 13.84 13.86 13.74 14.00 4,607,689 63,707,098 13.826 7.661 7.650 7.661 7.595 7.739 8,335,707 7.6427 0.14%
2016-07-22 0 13.84 13.80 13.84 13.74 14.00 7,925,140 109,704,312 13.843 7.650 7.628 7.650 7.595 7.739 14,337,262 7.6517 -1.28%
2016-07-21 0 14.02 13.96 14.04 13.94 14.10 6,914,943 96,974,653 14.024 7.750 7.717 7.761 7.706 7.794 12,509,729 7.7519 0.29%
2016-07-20 0 13.98 13.96 14.00 13.70 14.00 7,999,792 111,546,010 13.944 7.728 7.717 7.739 7.573 7.739 14,472,314 7.7075 2.04%
2016-07-19 0 13.70 13.68 13.72 13.48 13.76 4,209,426 57,606,779 13.685 7.573 7.562 7.584 7.451 7.606 7,615,215 7.5647 0.15%
2016-07-18 0 13.68 13.68 13.74 13.48 13.74 5,742,408 78,254,838 13.628 7.562 7.562 7.595 7.451 7.595 10,388,512 7.5328 2.70%
2016-07-15 0 13.32 13.28 13.34 13.18 13.48 5,725,527 76,395,240 13.343 7.363 7.341 7.374 7.285 7.451 10,357,973 7.3755 0.45%
2016-07-14 0 13.26 13.22 13.28 12.94 13.28 7,046,019 92,493,385 13.127 7.330 7.308 7.341 7.153 7.341 12,746,857 7.2562 2.47%
2016-07-13 0 12.94 12.92 12.96 12.92 13.18 5,646,525 73,475,926 13.013 7.153 7.142 7.164 7.142 7.285 10,215,051 7.1929 -0.77%
2016-07-12 0 13.04 13.00 13.06 12.72 13.08 5,283,718 68,587,063 12.981 7.208 7.186 7.219 7.031 7.230 9,558,702 7.1754 0.77%
2016-07-11 0 12.94 12.92 12.94 12.92 13.08 3,487,491 45,271,166 12.981 7.153 7.142 7.153 7.142 7.230 6,309,172 7.1755 0.94%
2016-07-08 0 12.82 12.74 12.82 12.52 12.86 3,317,366 42,123,814 12.698 7.086 7.042 7.086 6.921 7.109 6,001,401 7.0190 0.00%
2016-07-07 0 12.82 12.78 12.82 12.76 12.90 2,345,418 30,048,755 12.812 7.086 7.064 7.086 7.053 7.131 4,243,064 7.0819 0.31%
2016-07-06 0 12.78 12.74 12.80 12.56 12.82 3,243,590 41,147,663 12.686 7.064 7.042 7.075 6.943 7.086 5,867,934 7.0123 -0.62%
2016-07-05 0 12.86 12.86 12.92 12.80 12.96 2,573,776 33,207,548 12.902 7.109 7.109 7.142 7.075 7.164 4,656,183 7.1319 -0.92%
2016-07-04 0 12.98 12.94 13.00 12.68 13.00 7,187,662 92,938,300 12.930 7.175 7.153 7.186 7.009 7.186 13,003,101 7.1474 2.53%
2016-06-30 0 12.66 12.66 12.68 12.58 12.70 8,256,493 104,373,232 12.641 6.998 6.998 7.009 6.954 7.020 14,936,708 6.9877 0.96%
2016-06-29 0 12.54 12.52 12.56 12.34 12.58 6,313,133 78,786,965 12.480 6.932 6.921 6.943 6.821 6.954 11,421,003 6.8984 2.96%
2016-06-28 0 12.18 12.18 12.24 11.88 12.26 4,034,295 48,998,183 12.145 6.733 6.733 6.766 6.567 6.777 7,298,388 6.7136 0.66%
2016-06-27 0 12.10 12.08 12.12 11.82 12.18 4,473,260 53,907,901 12.051 6.688 6.677 6.700 6.534 6.733 8,092,513 6.6615 1.51%
2016-06-24 0 11.92 11.86 11.92 11.50 12.36 11,100,582 130,389,212 11.746 6.589 6.556 6.589 6.357 6.832 20,081,911 6.4929 -2.13%
2016-06-23 0 12.18 12.18 12.22 12.16 12.34 1,157,973 14,131,779 12.204 6.733 6.733 6.755 6.722 6.821 2,094,873 6.7459 -0.49%
2016-06-22 0 12.24 12.20 12.22 12.02 12.30 3,522,339 42,899,191 12.179 6.766 6.744 6.755 6.644 6.799 6,372,215 6.7322 0.16%
2016-06-21 0 12.22 12.22 12.24 12.02 12.26 2,907,845 35,430,758 12.185 6.755 6.755 6.766 6.644 6.777 5,260,543 6.7352 1.16%
2016-06-20 0 12.08 12.04 12.08 12.06 12.40 2,396,306 29,009,327 12.106 6.677 6.655 6.677 6.666 6.854 4,335,124 6.6917 0.33%
2016-06-17 0 12.04 12.02 12.04 11.94 12.14 5,299,095 63,556,954 11.994 6.655 6.644 6.655 6.600 6.711 9,586,520 6.6298 1.69%
2016-06-16 0 11.84 11.82 11.84 11.78 12.08 3,066,383 36,296,492 11.837 6.545 6.534 6.545 6.512 6.677 5,547,352 6.5430 -2.15%
2016-06-15 0 12.10 12.06 12.10 11.90 12.16 2,352,644 28,342,947 12.047 6.688 6.666 6.688 6.578 6.722 4,256,136 6.6593 1.17%
2016-06-14 0 11.96 11.94 11.98 11.94 12.26 4,076,662 48,992,302 12.018 6.611 6.600 6.622 6.600 6.777 7,375,033 6.6430 -0.66%
2016-06-13 0 12.04 12.04 12.08 11.90 12.30 4,192,976 50,432,834 12.028 6.655 6.655 6.677 6.578 6.799 7,585,455 6.6486 -2.75%
2016-06-10 0 12.38 12.36 12.40 12.18 12.46 4,218,896 52,194,435 12.372 6.843 6.832 6.854 6.733 6.887 7,632,347 6.8386 0.98%
2016-06-08 0 12.26 12.24 12.26 12.16 12.36 4,153,147 50,979,434 12.275 6.777 6.766 6.777 6.722 6.832 7,513,401 6.7851 -1.61%
2016-06-07 0 12.46 12.42 12.48 12.40 12.58 6,067,565 75,674,057 12.472 6.887 6.865 6.899 6.854 6.954 10,976,749 6.8940 2.13%
2016-06-06 0 12.20 12.18 12.22 12.08 12.26 3,334,483 40,656,434 12.193 6.744 6.733 6.755 6.677 6.777 6,032,368 6.7397 0.99%
2016-06-03 0 12.08 12.04 12.10 11.94 12.18 3,974,754 48,050,212 12.089 6.677 6.655 6.688 6.600 6.733 7,190,673 6.6823 0.33%
2016-06-02 0 12.04 12.02 12.04 11.86 12.28 4,505,381 54,133,123 12.015 6.655 6.644 6.655 6.556 6.788 8,150,623 6.6416 0.50%
2016-06-01 0 11.98 11.98 12.00 11.90 12.04 3,165,280 37,853,552 11.959 6.622 6.622 6.633 6.578 6.655 5,726,265 6.6105 0.67%
2016-05-31 0 11.90 11.88 11.90 11.76 12.08 5,425,433 64,735,577 11.932 6.578 6.567 6.578 6.501 6.677 9,815,077 6.5955 0.85%
2016-05-30 0 11.80 11.80 11.82 11.68 11.88 2,455,274 28,912,707 11.776 6.523 6.523 6.534 6.456 6.567 4,441,803 6.5092 0.68%
2016-05-27 0 11.72 11.68 11.72 11.60 11.78 3,308,632 38,694,150 11.695 6.478 6.456 6.478 6.412 6.512 5,985,601 6.4645 0.86%
2016-05-26 0 11.62 11.60 11.62 11.48 11.76 2,838,257 32,973,846 11.618 6.423 6.412 6.423 6.346 6.501 5,134,652 6.4218 -0.34%
2016-05-25 0 11.66 11.64 11.72 11.62 11.92 5,067,927 59,112,432 11.664 6.445 6.434 6.478 6.423 6.589 9,168,317 6.4475 1.39%
2016-05-24 0 11.50 11.48 11.50 11.38 11.58 3,243,444 37,135,717 11.449 6.357 6.346 6.357 6.290 6.401 5,867,670 6.3289 0.88%
2016-05-23 0 11.40 11.40 11.42 11.32 11.50 1,777,257 20,250,351 11.394 6.302 6.302 6.313 6.257 6.357 3,215,211 6.2983 -0.52%
2016-05-20 0 11.46 11.44 11.48 11.16 11.54 4,020,609 46,050,619 11.454 6.335 6.324 6.346 6.169 6.379 7,273,629 6.3312 2.50%
2016-05-19 0 11.18 11.20 11.22 11.10 11.26 2,546,020 28,430,875 11.167 6.180 6.191 6.202 6.136 6.224 4,605,970 6.1726 -0.89%
2016-05-18 0 11.28 11.28 11.32 11.10 11.32 3,741,331 41,904,274 11.200 6.235 6.235 6.257 6.136 6.257 6,768,391 6.1912 -0.88%
2016-05-17 0 11.38 11.38 11.40 11.14 11.46 3,207,598 36,340,181 11.329 6.290 6.290 6.302 6.158 6.335 5,802,822 6.2625 1.07%
2016-05-16 0 11.26 11.24 11.28 10.96 11.28 5,280,999 59,038,841 11.179 6.224 6.213 6.235 6.058 6.235 9,553,783 6.1796 1.08%
2016-05-13 0 11.14 11.10 11.18 11.00 11.34 9,440,624 104,719,904 11.092 6.158 6.136 6.180 6.080 6.268 17,078,904 6.1315 -1.76%
2016-05-12 0 11.34 11.32 11.34 11.30 11.46 4,227,417 47,952,331 11.343 6.268 6.257 6.268 6.246 6.335 7,647,762 6.2701 -0.53%
2016-05-11 0 11.40 11.38 11.42 11.26 11.58 3,607,520 41,159,290 11.409 6.302 6.290 6.313 6.224 6.401 6,526,315 6.3067 -1.72%
2016-05-10 0 11.60 11.56 11.60 11.46 11.64 1,878,960 21,705,879 11.552 6.412 6.390 6.412 6.335 6.434 3,399,201 6.3856 -0.34%
2016-05-09 0 11.64 11.60 11.64 11.60 11.80 2,068,835 24,170,801 11.683 6.434 6.412 6.434 6.412 6.523 3,742,701 6.4581 0.34%
2016-05-06 0 11.60 11.56 11.60 11.42 11.88 8,139,399 94,775,653 11.644 6.412 6.390 6.412 6.313 6.567 14,724,875 6.4364 -2.52%
2016-05-05 0 11.90 11.88 11.92 11.80 12.00 3,329,384 39,518,578 11.870 6.578 6.567 6.589 6.523 6.633 6,023,143 6.5611 -1.16%
2016-05-04 0 12.04 11.98 12.04 11.84 12.06 3,422,108 40,987,276 11.977 6.655 6.622 6.655 6.545 6.666 6,190,889 6.6206 -0.50%
2016-05-03 0 12.10 12.10 12.16 12.06 12.32 5,212,481 63,188,702 12.123 6.688 6.688 6.722 6.666 6.810 9,429,828 6.7009 -0.98%
2016-04-29 0 12.22 12.22 12.24 12.10 12.46 5,735,152 70,712,336 12.330 6.755 6.755 6.766 6.688 6.887 10,375,385 6.8154 -2.08%
2016-04-28 0 12.48 12.44 12.52 12.34 12.72 6,726,650 84,312,061 12.534 6.899 6.876 6.921 6.821 7.031 12,169,090 6.9284 1.79%
2016-04-27 0 12.26 12.28 12.32 12.24 12.42 4,793,608 59,256,881 12.362 6.777 6.788 6.810 6.766 6.865 8,672,051 6.8331 -1.61%
2016-04-26 0 12.46 12.38 12.50 12.32 12.60 3,525,449 43,856,582 12.440 6.887 6.843 6.910 6.810 6.965 6,377,842 6.8764 0.81%
2016-04-25 0 12.36 12.32 12.40 12.28 12.42 2,169,954 26,849,198 12.373 6.832 6.810 6.854 6.788 6.865 3,925,634 6.8395 0.00%
2016-04-22 0 12.36 12.32 12.38 12.24 12.40 2,567,216 31,723,457 12.357 6.832 6.810 6.843 6.766 6.854 4,644,315 6.8306 -0.64%
2016-04-21 0 12.44 12.40 12.44 12.34 12.58 4,720,258 58,821,496 12.462 6.876 6.854 6.876 6.821 6.954 8,539,354 6.8883 0.65%
2016-04-20 0 12.36 12.36 12.40 12.32 12.56 4,159,485 51,577,350 12.400 6.832 6.832 6.854 6.810 6.943 7,524,867 6.8543 -1.12%
2016-04-19 0 12.50 12.48 12.52 12.36 12.74 4,826,437 60,206,340 12.474 6.910 6.899 6.921 6.832 7.042 8,731,441 6.8953 1.13%
2016-04-18 0 12.36 12.36 12.40 12.22 12.64 4,972,879 61,719,164 12.411 6.832 6.832 6.854 6.755 6.987 8,996,367 6.8605 -1.59%
2016-04-15 0 12.56 12.56 12.60 12.56 12.76 4,500,602 56,797,590 12.620 6.943 6.943 6.965 6.943 7.053 8,141,977 6.9759 -0.95%
2016-04-14 0 12.68 12.66 12.70 12.66 13.02 5,567,823 71,097,712 12.769 7.009 6.998 7.020 6.998 7.197 10,072,672 7.0585 -2.01%
2016-04-13 0 12.94 12.96 13.04 12.46 13.04 12,487,009 160,995,292 12.893 7.153 7.164 7.208 6.887 7.208 22,590,077 7.1268 5.20%
2016-04-12 0 12.30 12.30 12.32 12.02 12.36 3,500,823 43,070,986 12.303 6.799 6.799 6.810 6.644 6.832 6,333,291 6.8007 1.65%
2016-04-11 0 12.10 12.08 12.12 11.70 12.18 3,332,833 40,148,502 12.046 6.688 6.677 6.700 6.467 6.733 6,029,383 6.6588 2.72%
2016-04-08 0 11.78 11.74 11.82 11.54 11.82 3,683,466 42,995,695 11.673 6.512 6.489 6.534 6.379 6.534 6,663,708 6.4522 0.34%
2016-04-07 0 11.74 11.70 11.74 11.66 11.78 3,374,510 39,524,833 11.713 6.489 6.467 6.489 6.445 6.512 6,104,780 6.4744 0.34%
2016-04-06 0 11.70 11.66 11.70 11.60 11.80 2,876,989 33,685,422 11.709 6.467 6.445 6.467 6.412 6.523 5,204,721 6.4721 0.86%
2016-04-05 0 11.60 11.54 11.66 11.54 11.78 8,609,803 100,312,298 11.651 6.412 6.379 6.445 6.379 6.512 15,575,877 6.4402 -3.17%
2016-04-01 0 11.98 11.94 12.00 11.94 12.32 3,049,975 36,663,637 12.021 6.622 6.600 6.633 6.600 6.810 5,517,668 6.6448 -2.44%
2016-03-31 0 12.28 12.26 12.32 12.26 12.50 5,125,492 63,241,584 12.339 6.788 6.777 6.810 6.777 6.910 9,272,457 6.8204 -0.81%
2016-03-30 0 12.38 12.34 12.40 12.12 12.40 5,615,649 69,116,836 12.308 6.843 6.821 6.854 6.700 6.854 10,159,194 6.8034 3.51%
2016-03-29 0 11.96 11.94 11.98 11.80 12.04 2,424,154 28,992,750 11.960 6.611 6.600 6.622 6.523 6.655 4,385,504 6.6110 -0.33%
2016-03-24 0 12.00 11.98 12.06 11.78 12.08 11,686,603 139,051,790 11.898 6.633 6.622 6.666 6.512 6.677 21,142,074 6.5770 -0.83%
2016-03-23 0 12.10 12.08 12.12 11.96 12.12 3,395,801 40,955,057 12.060 6.688 6.677 6.700 6.611 6.700 6,143,297 6.6666 0.33%
2016-03-22 0 12.06 12.06 12.08 11.96 12.12 3,849,450 46,374,451 12.047 6.666 6.666 6.677 6.611 6.700 6,963,987 6.6592 0.67%
2016-03-21 0 11.98 11.98 12.00 11.74 12.00 4,770,440 56,747,705 11.896 6.622 6.622 6.633 6.489 6.633 8,630,138 6.5755 2.04%
2016-03-18 0 11.74 11.70 11.74 11.60 11.84 7,835,382 91,970,023 11.738 6.489 6.467 6.489 6.412 6.545 14,174,882 6.4882 -0.34%
2016-03-17 0 11.78 11.76 11.84 11.74 11.88 2,862,953 33,777,852 11.798 6.512 6.501 6.545 6.489 6.567 5,179,329 6.5217 0.17%
2016-03-16 0 11.76 11.72 11.80 11.66 11.90 1,678,624 19,740,084 11.760 6.501 6.478 6.523 6.445 6.578 3,036,776 6.5003 0.00%
2016-03-15 0 11.76 11.72 11.74 11.66 11.82 2,120,786 24,934,917 11.757 6.501 6.478 6.489 6.445 6.534 3,836,685 6.4991 0.51%
2016-03-14 0 11.70 11.68 11.70 11.64 11.78 3,489,047 40,817,081 11.699 6.467 6.456 6.467 6.434 6.512 6,311,987 6.4666 0.52%
2016-03-11 0 11.64 11.64 11.72 11.56 11.72 2,780,336 32,350,011 11.635 6.434 6.434 6.478 6.390 6.478 5,029,868 6.4316 0.52%
2016-03-10 0 11.58 11.56 11.64 11.56 11.76 2,384,833 27,702,771 11.616 6.401 6.390 6.434 6.390 6.501 4,314,369 6.4210 -0.17%
2016-03-09 0 11.60 11.58 11.60 11.42 11.66 4,043,210 46,802,390 11.576 6.412 6.401 6.412 6.313 6.445 7,314,516 6.3986 0.00%
2016-03-08 0 11.60 11.58 11.62 11.58 11.78 4,214,941 49,271,718 11.690 6.412 6.401 6.423 6.401 6.512 7,625,192 6.4617 -1.61%
2016-03-07 0 11.92 11.90 11.96 11.82 12.00 6,406,068 76,314,698 11.913 6.517 6.506 6.539 6.462 6.561 11,716,915 6.5132 -0.17%
2016-03-04 0 11.94 11.90 11.94 11.50 12.02 9,766,154 115,466,446 11.823 6.528 6.506 6.528 6.287 6.572 17,862,626 6.4641 3.47%
2016-03-03 0 11.54 11.54 11.58 11.30 11.64 12,044,570 137,783,731 11.439 6.309 6.309 6.331 6.178 6.364 22,029,926 6.2544 0.00%
2016-03-02 0 11.54 11.52 11.56 11.16 11.60 14,461,015 163,318,677 11.294 6.309 6.298 6.320 6.102 6.342 26,449,686 6.1747 5.10%
2016-03-01 0 10.98 10.96 10.98 10.70 11.06 5,679,054 61,963,656 10.911 6.003 5.992 6.003 5.850 6.047 10,387,182 5.9654 1.67%
2016-02-29 0 10.80 10.82 10.84 10.58 10.86 7,990,907 85,866,647 10.746 5.905 5.916 5.927 5.784 5.938 14,615,639 5.8750 -0.92%
2016-02-26 0 10.90 10.86 10.90 10.66 11.04 8,030,540 86,991,992 10.833 5.959 5.938 5.959 5.828 6.036 14,688,129 5.9226 2.06%
2016-02-25 0 10.68 10.66 10.72 10.54 10.98 5,952,716 63,679,658 10.698 5.839 5.828 5.861 5.763 6.003 10,887,719 5.8488 -1.84%
2016-02-24 0 10.88 10.86 10.90 10.66 10.94 4,249,298 46,013,506 10.828 5.948 5.938 5.959 5.828 5.981 7,772,110 5.9203 0.18%
2016-02-23 0 10.86 10.82 10.88 10.76 10.96 4,978,003 54,024,667 10.853 5.938 5.916 5.948 5.883 5.992 9,104,936 5.9336 0.56%
2016-02-22 0 10.80 10.78 10.84 10.72 11.00 4,920,340 53,259,101 10.824 5.905 5.894 5.927 5.861 6.014 8,999,468 5.9180 1.69%
2016-02-19 0 10.62 10.60 10.64 10.56 10.74 3,343,605 35,467,637 10.608 5.806 5.795 5.817 5.774 5.872 6,115,567 5.7996 1.72%
2016-02-18 0 10.44 10.42 10.46 10.38 10.64 4,770,666 49,921,511 10.464 5.708 5.697 5.719 5.675 5.817 8,725,710 5.7212 2.15%
2016-02-17 0 10.22 10.20 10.22 10.16 10.56 5,372,353 55,355,526 10.304 5.588 5.577 5.588 5.555 5.774 9,826,215 5.6335 -1.54%
2016-02-16 0 10.38 10.36 10.40 10.12 10.40 4,841,503 49,951,744 10.317 5.675 5.664 5.686 5.533 5.686 8,855,273 5.6409 2.17%
2016-02-15 0 10.16 10.14 10.18 10.04 10.28 3,876,029 39,451,554 10.178 5.555 5.544 5.566 5.489 5.620 7,089,388 5.5649 0.40%
2016-02-12 0 10.12 10.10 10.14 10.10 10.22 6,271,676 63,722,514 10.160 5.533 5.522 5.544 5.522 5.588 11,471,108 5.5550 -0.98%
2016-02-11 0 10.22 10.20 10.22 9.500 10.28 7,707,676 77,348,060 10.035 5.588 5.577 5.588 5.194 5.620 14,097,600 5.4866 2.20%
2016-02-05 0 10.00 10.00 10.04 9.930 10.26 4,646,578 46,777,831 10.067 5.467 5.467 5.489 5.429 5.610 8,498,748 5.5041 1.73%
2016-02-04 0 9.830 9.830 9.840 9.720 9.950 6,542,544 64,450,675 9.8510 5.374 5.374 5.380 5.314 5.440 11,966,534 5.3859 1.55%
2016-02-03 0 9.680 9.670 9.710 9.500 9.790 6,206,523 59,680,669 9.6158 5.292 5.287 5.309 5.194 5.353 11,351,941 5.2573 -0.72%
2016-02-02 0 9.750 9.720 9.760 9.540 9.850 5,349,549 51,651,215 9.6552 5.331 5.314 5.336 5.216 5.385 9,784,506 5.2789 -0.20%
2016-02-01 0 9.770 9.770 9.810 9.690 9.920 5,642,847 55,393,301 9.8166 5.342 5.342 5.363 5.298 5.424 10,320,958 5.3671 -1.11%
2016-01-29 0 9.880 9.880 9.920 9.500 9.980 8,024,901 78,667,378 9.8029 5.402 5.402 5.424 5.194 5.456 14,677,815 5.3596 2.60%
2016-01-28 0 9.630 9.620 9.650 9.450 9.730 6,580,413 63,099,539 9.5890 5.265 5.260 5.276 5.167 5.320 12,035,798 5.2427 -1.93%
2016-01-27 0 9.820 9.820 9.840 9.630 9.860 6,576,125 64,327,238 9.7819 5.369 5.369 5.380 5.265 5.391 12,027,955 5.3481 3.59%
2016-01-26 0 9.480 9.480 9.500 9.390 9.740 5,341,150 50,924,179 9.5343 5.183 5.183 5.194 5.134 5.325 9,769,144 5.2128 -0.63%
2016-01-25 0 9.540 9.530 9.560 9.520 9.890 8,927,216 86,045,196 9.6385 5.216 5.210 5.227 5.205 5.407 16,328,180 5.2697 -0.83%
2016-01-22 0 9.620 9.620 9.640 9.530 10.08 9,395,130 90,404,748 9.6225 5.260 5.260 5.271 5.210 5.511 17,184,011 5.2610 0.10%
2016-01-21 0 9.610 9.590 9.610 9.520 10.18 10,286,239 99,849,003 9.7070 5.254 5.243 5.254 5.205 5.566 18,813,879 5.3072 -1.03%
2016-01-20 0 9.710 9.680 9.720 9.590 10.10 6,976,054 67,684,670 9.7024 5.309 5.292 5.314 5.243 5.522 12,759,439 5.3047 -3.86%
2016-01-19 0 10.10 10.06 10.10 9.840 10.10 3,865,095 38,620,506 9.9921 5.522 5.500 5.522 5.380 5.522 7,069,390 5.4631 2.96%
2016-01-18 0 9.810 9.800 9.810 9.720 9.940 4,675,883 45,837,910 9.8030 5.363 5.358 5.363 5.314 5.435 8,552,348 5.3597 -1.31%
2016-01-15 0 9.940 9.930 9.990 9.920 10.18 6,490,000 64,804,312 9.9853 5.435 5.429 5.462 5.424 5.566 11,870,430 5.4593 -2.74%
2016-01-14 0 10.22 10.20 10.22 10.02 10.22 6,885,542 69,891,789 10.151 5.588 5.577 5.588 5.478 5.588 12,593,889 5.5497 -0.97%
2016-01-13 0 10.32 10.34 10.36 10.24 10.48 9,849,240 101,669,284 10.323 5.642 5.653 5.664 5.599 5.730 18,014,593 5.6437 1.38%
2016-01-12 0 10.18 10.20 10.22 10.18 10.56 6,044,203 62,469,452 10.335 5.566 5.577 5.588 5.566 5.774 11,055,052 5.6508 -1.36%
2016-01-11 0 10.32 10.30 10.34 10.14 10.40 12,942,394 132,966,114 10.274 5.642 5.631 5.653 5.544 5.686 23,672,076 5.6170 -3.19%
2016-01-08 0 10.66 10.66 10.72 10.60 11.16 7,617,674 81,915,535 10.753 5.828 5.828 5.861 5.795 6.102 13,932,983 5.8793 -2.91%
2016-01-07 0 10.98 10.96 11.02 10.82 11.10 9,384,263 103,119,294 10.989 6.003 5.992 6.025 5.916 6.069 17,164,135 6.0078 -1.79%
2016-01-06 0 11.18 11.16 11.18 11.02 11.24 4,212,862 46,851,115 11.121 6.113 6.102 6.113 6.025 6.145 7,705,467 6.0802 -0.36%
2016-01-05 0 11.22 11.20 11.26 11.00 11.26 4,524,187 50,596,116 11.183 6.134 6.123 6.156 6.014 6.156 8,274,891 6.1144 0.54%
2016-01-04 0 11.16 11.16 11.20 11.08 11.36 5,730,847 63,805,752 11.134 6.102 6.102 6.123 6.058 6.211 10,481,913 6.0872 -1.76%
2015-12-31 0 11.36 11.34 11.38 11.32 11.50 1,318,413 14,991,379 11.371 6.211 6.200 6.222 6.189 6.287 2,411,422 6.2168 -1.39%
2015-12-30 0 11.52 11.52 11.54 11.48 11.62 1,589,506 18,359,419 11.550 6.298 6.298 6.309 6.277 6.353 2,907,260 6.3150 0.70%
2015-12-29 0 11.44 11.42 11.50 11.38 11.56 1,641,435 18,853,572 11.486 6.255 6.244 6.287 6.222 6.320 3,002,240 6.2798 0.00%
2015-12-28 0 11.44 11.42 11.46 11.42 11.58 744,400 8,552,304 11.489 6.255 6.244 6.266 6.244 6.331 1,361,533 6.2814 -1.72%
2015-12-24 0 11.64 11.58 11.64 11.50 11.68 1,066,566 12,370,853 11.599 6.364 6.331 6.364 6.287 6.386 1,950,785 6.3415 2.28%
2015-12-23 0 11.38 11.38 11.44 11.38 11.62 2,448,532 28,028,436 11.447 6.222 6.222 6.255 6.222 6.353 4,478,448 6.2585 -0.70%
2015-12-22 0 11.46 11.44 11.50 11.42 11.56 2,272,614 26,074,858 11.474 6.266 6.255 6.287 6.244 6.320 4,156,688 6.2730 0.35%
2015-12-21 0 11.42 11.40 11.42 11.40 11.74 2,723,896 31,364,266 11.514 6.244 6.233 6.244 6.233 6.419 4,982,098 6.2954 -1.72%
2015-12-18 0 11.62 11.54 11.64 11.34 11.68 6,716,722 77,924,692 11.602 6.353 6.309 6.364 6.200 6.386 12,285,112 6.3430 2.29%
2015-12-17 0 11.36 11.36 11.40 11.34 11.54 3,319,113 37,822,335 11.395 6.211 6.211 6.233 6.200 6.309 6,070,770 6.2302 -0.35%
2015-12-16 0 11.40 11.40 11.46 11.22 11.56 3,894,734 44,453,219 11.414 6.233 6.233 6.266 6.134 6.320 7,123,600 6.2403 0.53%
2015-12-15 0 11.34 11.32 11.36 11.30 11.50 3,464,365 39,463,326 11.391 6.200 6.189 6.211 6.178 6.287 6,336,441 6.2280 0.00%
2015-12-14 0 11.34 11.32 11.40 11.06 11.40 2,007,222 22,680,783 11.300 6.200 6.189 6.233 6.047 6.233 3,671,277 6.1779 -0.53%
2015-12-11 0 11.40 11.36 11.40 11.32 11.80 4,099,780 46,813,822 11.419 6.233 6.211 6.233 6.189 6.451 7,498,636 6.2430 -1.21%
2015-12-10 0 11.54 11.50 11.56 11.44 11.76 1,994,246 23,143,375 11.605 6.309 6.287 6.320 6.255 6.430 3,647,543 6.3449 -0.17%
2015-12-09 0 11.56 11.58 11.60 11.54 11.64 3,014,196 34,903,161 11.580 6.320 6.331 6.342 6.309 6.364 5,513,066 6.3310 -0.86%
2015-12-08 0 11.66 11.64 11.68 11.52 11.88 4,290,976 49,873,981 11.623 6.375 6.364 6.386 6.298 6.495 7,848,340 6.3547 -1.69%
2015-12-07 0 11.86 11.84 11.90 11.70 12.00 3,768,095 44,930,695 11.924 6.484 6.473 6.506 6.397 6.561 6,891,973 6.5193 1.37%
2015-12-04 0 11.70 11.68 11.76 11.66 11.80 3,748,295 43,935,962 11.722 6.397 6.386 6.430 6.375 6.451 6,855,758 6.4086 -0.51%
2015-12-03 0 11.76 11.76 11.78 11.66 11.88 3,042,800 35,935,247 11.810 6.430 6.430 6.441 6.375 6.495 5,565,384 6.4569 -0.34%
2015-12-02 0 11.80 11.78 11.84 11.76 11.94 4,750,716 56,310,509 11.853 6.451 6.441 6.473 6.430 6.528 8,689,220 6.4805 0.34%
2015-12-01 0 11.76 11.70 11.78 11.48 11.80 5,685,517 66,409,803 11.681 6.430 6.397 6.441 6.277 6.451 10,399,003 6.3862 2.26%
2015-11-30 0 11.50 11.44 11.56 11.36 11.60 7,809,687 89,926,477 11.515 6.287 6.255 6.320 6.211 6.342 14,284,182 6.2955 1.41%
2015-11-27 0 11.34 11.36 11.42 11.32 11.94 7,846,883 89,879,482 11.454 6.200 6.211 6.244 6.189 6.528 14,352,214 6.2624 -4.22%
2015-11-26 0 11.84 11.80 11.86 11.76 12.20 5,753,595 68,796,585 11.957 6.473 6.451 6.484 6.430 6.670 10,523,520 6.5374 0.68%
2015-11-25 0 11.76 11.72 11.78 11.72 11.94 3,033,869 35,891,711 11.830 6.430 6.408 6.441 6.408 6.528 5,549,049 6.4681 -0.84%
2015-11-24 0 11.86 11.84 11.90 11.70 12.08 3,773,148 44,761,851 11.863 6.484 6.473 6.506 6.397 6.605 6,901,215 6.4861 -1.00%
2015-11-23 0 11.98 11.92 11.98 11.80 12.08 2,905,145 34,697,033 11.943 6.550 6.517 6.550 6.451 6.605 5,313,608 6.5298 0.00%
2015-11-20 0 11.98 11.94 11.98 11.56 11.98 4,326,085 51,219,128 11.840 6.550 6.528 6.550 6.320 6.550 7,912,556 6.4731 2.39%
2015-11-19 0 11.70 11.68 11.72 11.66 11.88 4,466,347 52,553,999 11.767 6.397 6.386 6.408 6.375 6.495 8,169,100 6.4333 1.92%
2015-11-18 0 11.48 11.46 11.48 11.46 11.78 2,837,157 32,818,861 11.568 6.277 6.266 6.277 6.266 6.441 5,189,256 6.3244 -1.54%
2015-11-17 0 11.66 11.64 11.70 11.34 11.76 5,948,881 69,246,323 11.640 6.375 6.364 6.397 6.200 6.430 10,880,705 6.3641 1.92%
2015-11-16 0 11.44 11.42 11.44 11.10 11.48 6,270,440 71,252,306 11.363 6.255 6.244 6.255 6.069 6.277 11,468,847 6.2127 0.35%
2015-11-13 0 11.40 11.36 11.38 11.36 11.68 6,285,377 71,971,395 11.451 6.233 6.211 6.222 6.211 6.386 11,496,167 6.2605 -4.20%
2015-11-12 0 11.90 11.86 11.92 11.54 11.92 25,368,157 287,844,669 11.347 6.506 6.484 6.517 6.309 6.517 46,399,217 6.2037 4.39%
2015-11-11 0 11.40 11.38 11.42 11.30 11.52 7,252,692 82,693,363 11.402 6.233 6.222 6.244 6.178 6.298 13,265,419 6.2338 0.35%
2015-11-10 0 11.36 11.34 11.38 11.22 11.48 5,228,766 59,362,425 11.353 6.211 6.200 6.222 6.134 6.277 9,563,590 6.2071 -1.22%
2015-11-09 0 11.50 11.48 11.52 11.44 11.68 8,459,481 97,277,011 11.499 6.287 6.277 6.298 6.255 6.386 15,472,677 6.2870 -1.54%
2015-11-06 0 11.68 11.64 11.70 11.58 11.74 2,481,065 28,960,919 11.673 6.386 6.364 6.397 6.331 6.419 4,537,952 6.3819 -0.34%
2015-11-05 0 11.72 11.68 11.74 11.70 11.92 5,797,734 68,349,767 11.789 6.408 6.386 6.419 6.397 6.517 10,604,252 6.4455 -2.66%
2015-11-04 0 12.04 12.00 12.06 11.80 12.32 7,027,380 84,990,909 12.094 6.583 6.561 6.594 6.451 6.736 12,853,316 6.6124 2.21%
2015-11-03 0 11.78 11.72 11.80 11.68 11.90 4,899,247 57,760,621 11.790 6.441 6.408 6.451 6.386 6.506 8,960,889 6.4459 0.68%
2015-11-02 0 11.70 11.66 11.74 11.62 11.80 6,456,345 75,568,304 11.705 6.397 6.375 6.419 6.353 6.451 11,808,873 6.3993 -2.66%
2015-10-30 0 12.02 12.02 12.06 12.00 12.26 4,927,498 59,758,461 12.128 6.572 6.572 6.594 6.561 6.703 9,012,561 6.6306 -1.96%
2015-10-29 0 12.26 12.24 12.28 12.22 12.48 4,058,200 49,994,248 12.319 6.703 6.692 6.714 6.681 6.823 7,422,585 6.7354 -0.65%
2015-10-28 0 12.34 12.34 12.36 12.30 12.56 2,892,707 35,859,253 12.396 6.747 6.747 6.758 6.725 6.867 5,290,859 6.7776 -0.64%
2015-10-27 0 12.42 12.38 12.40 12.30 12.70 5,808,000 72,422,590 12.469 6.790 6.769 6.780 6.725 6.944 10,623,028 6.8175 -0.96%
2015-10-26 0 12.92 12.90 12.96 12.82 13.28 3,031,498 39,225,709 12.939 6.856 6.845 6.877 6.803 7.047 5,712,734 6.8664 -0.46%
2015-10-23 0 12.98 12.98 13.00 12.94 13.10 5,111,022 66,515,749 13.014 6.888 6.888 6.899 6.867 6.952 9,631,512 6.9061 1.56%
2015-10-22 0 12.78 12.76 12.82 12.54 12.82 6,423,585 81,813,661 12.736 6.782 6.771 6.803 6.654 6.803 12,104,983 6.7587 1.11%
2015-10-20 0 12.64 12.62 12.64 12.60 12.78 2,927,808 37,089,588 12.668 6.707 6.697 6.707 6.686 6.782 5,517,334 6.7224 -0.63%
2015-10-19 0 12.72 12.70 12.78 12.66 12.78 2,504,683 31,877,086 12.727 6.750 6.739 6.782 6.718 6.782 4,719,973 6.7537 0.47%
2015-10-16 0 12.66 12.62 12.66 12.56 12.80 4,024,490 50,913,637 12.651 6.718 6.697 6.718 6.665 6.792 7,583,987 6.7133 -0.31%
2015-10-15 0 12.70 12.64 12.74 12.30 12.76 4,575,746 57,632,105 12.595 6.739 6.707 6.761 6.527 6.771 8,622,806 6.6837 1.93%
2015-10-14 0 12.46 12.40 12.46 12.26 12.46 3,633,962 45,073,450 12.403 6.612 6.580 6.612 6.506 6.612 6,848,053 6.5819 1.80%
2015-10-13 0 12.24 12.22 12.24 12.20 12.46 3,638,658 44,725,479 12.292 6.495 6.485 6.495 6.474 6.612 6,856,902 6.5227 -1.61%
2015-10-12 0 12.44 12.38 12.44 12.18 12.46 3,256,047 40,153,504 12.332 6.601 6.570 6.601 6.463 6.612 6,135,887 6.5440 0.65%
2015-10-09 0 12.36 12.30 12.38 12.28 12.78 5,342,757 66,596,885 12.465 6.559 6.527 6.570 6.516 6.782 10,068,207 6.6146 -1.75%
2015-10-08 0 12.58 12.52 12.54 12.32 12.62 7,724,507 96,190,640 12.453 6.676 6.644 6.654 6.538 6.697 14,556,517 6.6081 2.28%
2015-10-07 0 12.30 12.28 12.30 11.94 12.34 5,481,315 66,932,731 12.211 6.527 6.516 6.527 6.336 6.548 10,329,314 6.4799 2.67%
2015-10-06 0 11.98 11.96 11.98 11.92 12.16 3,261,271 39,136,725 12.000 6.357 6.347 6.357 6.325 6.453 6,145,732 6.3681 -0.83%
2015-10-05 0 12.08 12.06 12.08 11.98 12.22 2,802,643 33,924,456 12.104 6.410 6.400 6.410 6.357 6.485 5,281,466 6.4233 0.50%
2015-10-02 0 12.02 12.00 12.02 11.74 12.26 5,332,081 64,020,253 12.007 6.378 6.368 6.378 6.230 6.506 10,048,089 6.3714 2.39%
2015-09-30 0 11.74 11.72 11.80 11.66 11.80 4,135,983 48,535,169 11.735 6.230 6.219 6.262 6.187 6.262 7,794,091 6.2272 1.73%
2015-09-29 0 11.54 11.54 11.56 11.44 11.82 5,800,943 66,943,796 11.540 6.124 6.124 6.134 6.071 6.272 10,931,640 6.1239 -2.20%
2015-09-25 0 11.80 11.76 11.80 11.40 11.92 4,306,268 50,499,075 11.727 6.262 6.241 6.262 6.049 6.325 8,114,986 6.2229 1.20%
2015-09-24 0 11.66 11.62 11.68 11.58 11.80 3,616,896 42,285,285 11.691 6.187 6.166 6.198 6.145 6.262 6,815,893 6.2039 0.17%
2015-09-23 0 11.64 11.62 11.64 11.52 11.82 3,172,704 36,958,922 11.649 6.177 6.166 6.177 6.113 6.272 5,978,831 6.1816 -2.84%
2015-09-22 0 11.98 11.92 11.98 11.72 12.06 3,674,051 43,923,124 11.955 6.357 6.325 6.357 6.219 6.400 6,923,599 6.3440 1.35%
2015-09-21 0 11.82 11.78 11.80 11.50 11.88 2,852,198 33,560,220 11.766 6.272 6.251 6.262 6.103 6.304 5,374,850 6.2439 0.34%
2015-09-18 0 11.78 11.70 11.84 11.58 11.84 8,548,374 100,422,537 11.748 6.251 6.209 6.283 6.145 6.283 16,109,061 6.2339 2.08%
2015-09-17 0 11.54 11.52 11.54 11.46 11.90 5,079,165 59,274,578 11.670 6.124 6.113 6.124 6.081 6.315 9,571,479 6.1928 -1.87%
2015-09-16 0 11.76 11.72 11.76 11.54 11.96 5,318,719 62,427,544 11.737 6.241 6.219 6.241 6.124 6.347 10,022,908 6.2285 1.91%
2015-09-15 0 11.54 11.50 11.56 11.42 11.70 3,359,412 38,751,651 11.535 6.124 6.103 6.134 6.060 6.209 6,330,675 6.1213 -1.03%
2015-09-14 0 11.66 11.62 11.68 11.54 11.72 2,035,386 23,677,446 11.633 6.187 6.166 6.198 6.124 6.219 3,835,602 6.1731 0.69%
2015-09-11 0 11.58 11.52 11.60 11.44 11.78 4,393,291 50,822,848 11.568 6.145 6.113 6.156 6.071 6.251 8,278,977 6.1388 0.87%
2015-09-10 0 11.48 11.46 11.52 11.42 11.80 4,873,672 56,449,921 11.583 6.092 6.081 6.113 6.060 6.262 9,184,236 6.1464 -2.71%
2015-09-09 0 11.80 11.80 11.84 11.40 11.84 6,645,463 77,832,741 11.712 6.262 6.262 6.283 6.049 6.283 12,523,103 6.2151 4.24%
2015-09-08 0 11.32 11.30 11.32 10.80 11.38 4,505,537 50,235,950 11.150 6.007 5.996 6.007 5.731 6.039 8,490,500 5.9167 3.47%
2015-09-07 0 10.94 10.96 10.98 10.92 11.30 3,534,260 38,866,376 10.997 5.805 5.816 5.827 5.795 5.996 6,660,168 5.8356 -2.15%
2015-09-04 0 11.18 11.14 11.20 11.06 11.38 5,797,192 64,871,221 11.190 5.933 5.912 5.943 5.869 6.039 10,924,571 5.9381 1.64%
2015-09-02 0 11.00 11.00 11.02 10.92 11.66 6,428,117 71,207,912 11.078 5.837 5.837 5.848 5.795 6.187 12,113,524 5.8784 -1.43%
2015-09-01 0 11.16 11.16 11.22 11.14 11.52 6,689,148 75,662,709 11.311 5.922 5.922 5.954 5.912 6.113 12,605,426 6.0024 -3.13%
2015-08-31 0 11.52 11.52 11.62 11.34 11.66 7,603,353 87,255,241 11.476 6.113 6.113 6.166 6.018 6.187 14,328,208 6.0898 0.52%
2015-08-28 0 11.46 11.46 11.48 11.44 11.76 9,183,389 105,612,930 11.500 6.081 6.081 6.092 6.071 6.241 17,305,721 6.1028 -0.17%
2015-08-27 0 11.48 11.48 11.52 10.92 11.60 10,104,356 114,693,326 11.351 6.092 6.092 6.113 5.795 6.156 19,041,246 6.0234 6.69%
2015-08-26 0 10.76 10.72 10.76 10.48 11.12 5,723,645 61,850,460 10.806 5.710 5.689 5.710 5.561 5.901 10,785,975 5.7343 0.00%
2015-08-25 0 10.76 10.74 10.80 10.42 11.08 15,508,175 167,215,090 10.782 5.710 5.699 5.731 5.529 5.880 29,224,521 5.7217 -0.37%
2015-08-24 0 10.80 10.76 10.80 10.68 11.22 8,161,218 88,602,813 10.857 5.731 5.710 5.731 5.667 5.954 15,379,482 5.7611 -5.43%
2015-08-21 0 11.42 11.40 11.46 11.26 11.48 7,468,191 84,986,269 11.380 6.060 6.049 6.081 5.975 6.092 14,073,500 6.0387 -0.52%
2015-08-20 0 11.48 11.46 11.52 11.34 11.66 6,616,827 76,077,191 11.498 6.092 6.081 6.113 6.018 6.187 12,469,140 6.1012 -0.52%
2015-08-19 0 11.54 11.50 11.56 11.42 11.60 5,940,227 68,366,834 11.509 6.124 6.103 6.134 6.060 6.156 11,194,115 6.1074 1.41%
2015-08-18 0 11.38 11.40 11.42 11.34 11.64 2,755,093 31,457,829 11.418 6.039 6.049 6.060 6.018 6.177 5,191,860 6.0591 -1.39%
2015-08-17 0 11.54 11.50 11.54 11.34 11.72 2,565,055 29,522,584 11.510 6.124 6.103 6.124 6.018 6.219 4,833,741 6.1076 -0.17%
2015-08-14 0 11.56 11.56 11.60 11.46 11.64 2,236,349 25,848,459 11.558 6.134 6.134 6.156 6.081 6.177 4,214,308 6.1335 0.52%
2015-08-13 0 11.50 11.48 11.50 11.28 11.56 5,067,979 57,945,037 11.434 6.103 6.092 6.103 5.986 6.134 9,550,399 6.0673 0.70%
2015-08-12 0 11.42 11.42 11.44 11.38 11.60 4,956,757 56,877,575 11.475 6.060 6.060 6.071 6.039 6.156 9,340,806 6.0892 -2.39%
2015-08-11 0 11.70 11.66 11.72 11.64 11.84 2,887,933 33,908,073 11.741 6.209 6.187 6.219 6.177 6.283 5,442,192 6.2306 0.00%
2015-08-10 0 11.70 11.68 11.70 11.60 11.80 2,038,501 23,860,620 11.705 6.209 6.198 6.209 6.156 6.262 3,841,472 6.2113 -1.02%
2015-08-07 0 11.82 11.82 11.84 11.70 11.90 2,113,283 25,004,321 11.832 6.272 6.272 6.283 6.209 6.315 3,982,395 6.2787 -0.84%
2015-08-06 0 11.92 11.88 11.96 11.84 12.10 2,020,593 24,078,224 11.916 6.325 6.304 6.347 6.283 6.421 3,807,725 6.3235 0.00%
2015-08-05 0 11.92 11.88 11.94 11.84 12.10 3,001,072 35,797,919 11.928 6.325 6.304 6.336 6.283 6.421 5,655,397 6.3299 -0.50%
2015-08-04 0 11.98 11.92 12.00 11.76 12.00 2,745,538 32,648,480 11.891 6.357 6.325 6.368 6.241 6.368 5,173,854 6.3103 2.39%
2015-08-03 0 11.70 11.70 11.72 11.68 11.86 3,281,232 38,653,996 11.780 6.209 6.209 6.219 6.198 6.294 6,183,347 6.2513 -2.82%
2015-07-31 0 12.04 11.96 12.06 11.86 12.10 3,533,667 42,336,095 11.981 6.389 6.347 6.400 6.294 6.421 6,659,051 6.3577 0.33%
2015-07-30 0 12.00 11.96 12.00 11.92 12.10 3,481,500 41,734,070 11.987 6.368 6.347 6.368 6.325 6.421 6,560,744 6.3612 -0.99%
2015-07-29 0 12.12 12.12 12.14 12.02 12.18 2,527,881 30,596,753 12.104 6.432 6.432 6.442 6.378 6.463 4,763,688 6.4229 0.50%
2015-07-28 0 12.06 12.00 12.08 11.84 12.34 3,500,920 42,422,309 12.117 6.400 6.368 6.410 6.283 6.548 6,597,341 6.4302 1.01%
2015-07-27 0 11.94 11.94 11.96 11.86 12.28 3,680,705 44,191,209 12.006 6.336 6.336 6.347 6.294 6.516 6,936,138 6.3712 -3.55%
2015-07-24 0 12.38 12.34 12.38 12.20 12.42 2,668,650 32,861,903 12.314 6.570 6.548 6.570 6.474 6.591 5,028,962 6.5345 0.16%
2015-07-23 0 12.36 12.30 12.36 12.30 12.48 1,495,304 18,487,296 12.364 6.559 6.527 6.559 6.527 6.623 2,817,839 6.5608 -0.48%
2015-07-22 0 12.42 12.36 12.42 12.26 12.46 4,489,434 55,608,626 12.387 6.591 6.559 6.591 6.506 6.612 8,460,155 6.5730 1.14%
2015-07-21 0 12.28 12.28 12.30 12.20 12.44 2,175,733 26,780,012 12.309 6.516 6.516 6.527 6.474 6.601 4,100,080 6.5316 -0.81%
2015-07-20 0 12.38 12.36 12.38 12.22 12.50 2,433,079 30,053,311 12.352 6.570 6.559 6.570 6.485 6.633 4,585,038 6.5546 -0.96%
2015-07-17 0 12.50 12.48 12.50 12.34 12.52 2,691,892 33,451,257 12.427 6.633 6.623 6.633 6.548 6.644 5,072,760 6.5943 0.32%
2015-07-16 0 12.46 12.44 12.46 12.10 12.50 2,804,217 34,826,500 12.419 6.612 6.601 6.612 6.421 6.633 5,284,432 6.5904 1.96%
2015-07-15 0 12.22 12.20 12.28 12.16 12.50 3,599,285 44,174,351 12.273 6.485 6.474 6.516 6.453 6.633 6,782,705 6.5128 -0.65%
2015-07-14 0 12.30 12.28 12.30 12.00 12.40 5,236,044 64,261,795 12.273 6.527 6.516 6.527 6.368 6.580 9,867,111 6.5127 0.00%
2015-07-13 0 12.30 12.26 12.30 11.70 12.46 5,252,613 64,043,280 12.193 6.527 6.506 6.527 6.209 6.612 9,898,334 6.4701 1.15%
2015-07-10 0 12.16 12.16 12.22 11.94 12.26 5,567,247 67,463,514 12.118 6.453 6.453 6.485 6.336 6.506 10,491,249 6.4305 0.66%
2015-07-09 0 12.08 12.04 12.10 11.10 12.30 6,789,450 81,069,987 11.941 6.410 6.389 6.421 5.890 6.527 12,794,441 6.3363 3.42%
2015-07-08 0 11.68 11.68 11.70 11.04 12.28 12,118,028 141,888,592 11.709 6.198 6.198 6.209 5.858 6.516 22,835,928 6.2134 -5.50%
2015-07-07 0 12.36 12.30 12.36 12.24 12.52 6,049,934 74,656,236 12.340 6.559 6.527 6.559 6.495 6.644 11,400,853 6.5483 -0.32%
2015-07-06 0 12.40 12.34 12.40 12.10 12.96 5,334,497 66,145,486 12.400 6.580 6.548 6.580 6.421 6.877 10,052,641 6.5799 -2.36%
2015-07-03 0 12.70 12.70 12.74 12.62 13.04 3,600,091 46,498,431 12.916 6.739 6.739 6.761 6.697 6.920 6,784,224 6.8539 -1.55%
2015-07-02 0 12.90 12.88 12.94 12.86 13.60 5,621,431 73,607,658 13.094 6.845 6.835 6.867 6.824 7.217 10,593,357 6.9485 -0.46%
2015-06-30 0 12.96 12.90 12.98 12.64 13.02 4,969,255 63,975,380 12.874 6.877 6.845 6.888 6.707 6.909 9,364,358 6.8318 2.53%
2015-06-29 0 12.64 12.60 12.66 12.50 13.16 7,244,661 91,617,485 12.646 6.707 6.686 6.718 6.633 6.983 13,652,267 6.7108 -2.62%
2015-06-26 0 12.98 12.94 12.98 12.82 13.16 2,645,785 34,316,229 12.970 6.888 6.867 6.888 6.803 6.983 4,985,874 6.8827 -1.67%
2015-06-25 0 13.20 13.20 13.26 13.14 13.28 2,706,648 35,756,502 13.211 7.005 7.005 7.037 6.973 7.047 5,100,567 7.0103 -1.20%
2015-06-24 0 13.36 13.32 13.40 13.04 13.40 3,606,296 48,078,422 13.332 7.090 7.068 7.111 6.920 7.111 6,795,917 7.0746 1.83%
2015-06-23 0 13.12 13.10 13.18 12.80 13.22 4,055,929 53,041,611 13.078 6.962 6.952 6.994 6.792 7.015 7,643,232 6.9397 1.39%
2015-06-22 0 12.94 12.90 12.96 12.84 13.14 4,757,646 61,509,723 12.929 6.867 6.845 6.877 6.814 6.973 8,965,589 6.8606 0.00%
2015-06-19 0 12.94 12.90 13.00 12.90 13.14 5,428,478 70,567,821 13.000 6.867 6.845 6.899 6.845 6.973 10,229,745 6.8983 -0.61%
2015-06-18 0 13.02 13.00 13.04 12.78 13.18 3,332,361 43,407,055 13.026 6.909 6.899 6.920 6.782 6.994 6,279,698 6.9123 -0.91%
2015-06-17 0 13.14 13.12 13.18 12.94 13.20 4,590,204 60,152,971 13.105 6.973 6.962 6.994 6.867 7.005 8,650,052 6.9541 1.08%
2015-06-16 0 13.00 12.98 13.06 12.88 13.08 4,513,196 58,739,658 13.015 6.899 6.888 6.930 6.835 6.941 8,504,933 6.9065 0.15%
2015-06-15 0 12.98 12.98 13.00 12.88 13.10 9,639,255 125,315,527 13.001 6.888 6.888 6.899 6.835 6.952 18,164,782 6.8988 -0.15%
2015-06-12 0 13.00 12.96 13.00 12.76 13.04 7,363,788 95,206,532 12.929 6.899 6.877 6.899 6.771 6.920 13,876,757 6.8609 2.20%
2015-06-11 0 12.72 12.68 12.74 12.62 12.80 31,384,214 391,592,663 12.477 6.750 6.729 6.761 6.697 6.792 59,142,268 6.6212 0.47%
2015-06-10 0 12.66 12.62 12.66 12.58 13.18 4,935,388 63,249,192 12.815 6.718 6.697 6.718 6.676 6.994 9,300,537 6.8006 -2.76%
2015-06-09 0 13.02 12.98 13.06 12.90 13.10 3,469,672 45,051,893 12.984 6.909 6.888 6.930 6.845 6.952 6,538,455 6.8903 -0.46%
2015-06-08 0 13.08 13.04 13.08 13.04 13.30 2,290,811 30,014,234 13.102 6.941 6.920 6.941 6.920 7.058 4,316,940 6.9527 -1.51%
2015-06-05 0 13.28 13.22 13.30 13.18 13.46 4,066,271 54,078,451 13.299 7.047 7.015 7.058 6.994 7.143 7,662,721 7.0573 0.00%
2015-06-04 0 13.28 13.28 13.34 13.04 13.56 3,971,528 52,853,575 13.308 7.047 7.047 7.079 6.920 7.196 7,484,182 7.0620 -0.45%
2015-06-03 0 13.34 13.32 13.34 13.30 13.68 4,087,005 54,706,571 13.385 7.079 7.068 7.079 7.058 7.259 7,701,794 7.1031 -1.19%
2015-06-02 0 13.50 13.48 13.52 13.36 13.66 2,999,054 40,568,368 13.527 7.164 7.153 7.174 7.090 7.249 5,651,595 7.1782 -0.44%
2015-06-01 0 13.56 13.52 13.58 13.30 13.76 4,398,798 59,578,941 13.544 7.196 7.174 7.206 7.058 7.302 8,289,355 7.1874 2.11%
2015-05-29 0 13.28 13.24 13.30 13.24 13.58 5,286,709 70,611,816 13.356 7.047 7.026 7.058 7.026 7.206 9,962,587 7.0877 -1.48%
2015-05-28 0 13.48 13.38 13.46 13.30 14.10 7,851,726 106,408,498 13.552 7.153 7.100 7.143 7.058 7.482 14,796,257 7.1916 -3.99%
2015-05-27 0 14.04 13.98 14.00 13.82 14.06 5,055,345 70,787,408 14.002 7.450 7.419 7.429 7.334 7.461 9,526,591 7.4305 0.57%
2015-05-26 0 13.96 13.94 13.98 13.84 14.02 3,381,192 47,077,603 13.923 7.408 7.397 7.419 7.344 7.440 6,371,718 7.3885 0.43%
2015-05-22 0 13.90 13.88 13.94 13.70 13.94 2,403,697 33,333,506 13.868 7.376 7.366 7.397 7.270 7.397 4,529,669 7.3589 1.31%
2015-05-21 0 13.72 13.68 13.72 13.60 13.74 1,631,651 22,336,274 13.689 7.281 7.259 7.281 7.217 7.291 3,074,780 7.2643 0.00%
2015-05-20 0 13.72 13.66 13.74 13.64 13.96 2,883,124 39,723,797 13.778 7.281 7.249 7.291 7.238 7.408 5,433,129 7.3114 -1.29%
2015-05-19 0 13.90 13.84 13.94 13.64 13.94 4,026,549 55,582,811 13.804 7.376 7.344 7.397 7.238 7.397 7,587,867 7.3252 1.91%
2015-05-18 0 13.64 13.60 13.66 13.56 14.02 3,393,579 46,407,292 13.675 7.238 7.217 7.249 7.196 7.440 6,395,061 7.2567 -2.71%
2015-05-15 0 14.02 13.98 14.04 13.60 14.10 4,496,344 62,466,424 13.893 7.440 7.419 7.450 7.217 7.482 8,473,176 7.3723 2.19%
2015-05-14 0 13.72 13.66 13.72 13.42 13.78 3,324,547 45,461,578 13.675 7.281 7.249 7.281 7.121 7.312 6,264,973 7.2565 1.63%
2015-05-13 0 13.50 13.50 13.58 13.48 13.78 2,245,646 30,515,540 13.589 7.164 7.164 7.206 7.153 7.312 4,231,828 7.2110 -1.60%
2015-05-12 0 13.72 13.68 13.76 13.54 13.96 4,235,302 58,513,487 13.816 7.281 7.259 7.302 7.185 7.408 7,981,253 7.3314 -0.29%
2015-05-11 0 13.76 13.70 13.74 13.46 13.98 6,084,093 83,345,591 13.699 7.302 7.270 7.291 7.143 7.419 11,465,224 7.2694 0.58%
2015-05-08 0 13.68 13.64 13.74 13.46 13.96 5,508,645 75,133,508 13.639 7.259 7.238 7.291 7.143 7.408 10,380,816 7.2377 -0.29%
2015-05-07 0 13.72 13.70 13.74 13.60 14.00 4,950,726 68,182,158 13.772 7.281 7.270 7.291 7.217 7.429 9,329,441 7.3083 -0.58%
2015-05-06 0 13.80 13.74 13.82 13.62 14.12 4,126,309 57,240,594 13.872 7.323 7.291 7.334 7.228 7.493 7,775,861 7.3613 0.00%
2015-05-05 0 13.80 13.74 13.84 13.66 14.20 3,528,786 49,055,787 13.902 7.323 7.291 7.344 7.249 7.535 6,649,853 7.3770 -2.40%
2015-05-04 0 14.14 14.08 14.12 13.82 14.20 8,162,397 114,806,297 14.065 7.503 7.472 7.493 7.334 7.535 15,381,703 7.4638 3.21%
2015-04-30 0 13.70 13.68 13.70 13.38 13.72 6,043,758 82,242,813 13.608 7.270 7.259 7.270 7.100 7.281 11,389,215 7.2211 1.63%
2015-04-29 0 13.48 13.46 13.50 13.20 13.56 4,262,143 57,236,689 13.429 7.153 7.143 7.164 7.005 7.196 8,031,834 7.1262 1.81%
2015-04-28 0 13.24 13.22 13.26 13.16 13.30 2,959,469 39,218,241 13.252 7.026 7.015 7.037 6.983 7.058 5,576,998 7.0321 -0.60%
2015-04-27 0 13.32 13.22 13.34 13.20 13.48 6,197,213 82,935,974 13.383 7.068 7.015 7.079 7.005 7.153 11,678,394 7.1017 1.37%
2015-04-24 0 13.14 13.14 13.18 12.90 13.18 4,144,696 54,246,929 13.088 6.973 6.973 6.994 6.845 6.994 7,810,510 6.9454 1.86%
2015-04-23 0 12.90 12.90 12.92 12.88 13.30 6,913,570 90,488,543 13.089 6.845 6.845 6.856 6.835 7.058 13,028,340 6.9455 -2.27%
2015-04-22 0 13.20 13.14 13.24 13.14 13.36 4,052,879 53,625,462 13.231 7.005 6.973 7.026 6.973 7.090 7,637,485 7.0214 0.15%
2015-04-21 0 13.18 13.18 13.24 13.10 13.38 3,942,507 52,011,643 13.193 6.994 6.994 7.026 6.952 7.100 7,429,493 7.0007 0.61%
2015-04-20 0 13.10 13.10 13.12 13.06 13.38 7,030,486 92,938,849 13.219 6.952 6.952 6.962 6.930 7.100 13,248,663 7.0150 -1.50%
2015-04-17 0 13.30 13.26 13.34 13.14 13.38 3,104,888 41,244,844 13.284 7.058 7.037 7.079 6.973 7.100 5,851,034 7.0492 0.45%
2015-04-16 0 13.24 13.26 13.30 13.12 13.44 7,563,999 100,436,383 13.278 7.026 7.037 7.058 6.962 7.132 14,254,047 7.0462 -2.50%
2015-04-15 0 13.58 13.54 13.60 13.42 13.68 6,698,468 90,880,654 13.567 7.206 7.185 7.217 7.121 7.259 12,622,989 7.1996 0.74%
2015-04-14 0 13.48 13.46 13.48 13.20 13.50 5,689,829 76,300,636 13.410 7.153 7.143 7.153 7.005 7.164 10,722,250 7.1161 0.30%
2015-04-13 0 13.44 13.34 13.48 13.32 13.48 5,468,042 73,224,513 13.391 7.132 7.079 7.153 7.068 7.153 10,304,301 7.1062 -0.15%
2015-04-10 0 13.46 13.44 13.48 13.26 13.50 6,905,569 92,338,510 13.372 7.143 7.132 7.153 7.037 7.164 13,013,262 7.0957 -0.15%
2015-04-09 0 13.48 13.42 13.50 12.78 13.78 14,186,048 190,130,948 13.403 7.153 7.121 7.164 6.782 7.312 26,733,027 7.1122 4.82%
2015-04-08 0 12.86 12.84 12.90 12.68 12.90 6,640,644 84,950,810 12.793 6.824 6.814 6.845 6.729 6.845 12,514,022 6.7884 1.26%
2015-04-02 0 12.70 12.66 12.72 12.56 12.80 2,109,822 26,749,073 12.678 6.739 6.718 6.750 6.665 6.792 3,975,873 6.7278 0.47%
2015-04-01 0 12.64 12.60 12.66 12.44 12.66 4,966,415 62,502,236 12.585 6.707 6.686 6.718 6.601 6.718 9,359,006 6.6783 0.00%
2015-03-31 0 12.64 12.60 12.68 12.50 12.84 6,379,076 80,607,809 12.636 6.707 6.686 6.729 6.633 6.814 12,021,108 6.7055 -0.47%
2015-03-30 0 12.70 12.62 12.70 12.42 12.70 4,849,500 61,268,351 12.634 6.739 6.697 6.739 6.591 6.739 9,138,684 6.7043 1.60%
2015-03-27 0 12.50 12.44 12.52 12.28 12.52 4,852,637 60,215,989 12.409 6.633 6.601 6.644 6.516 6.644 9,144,596 6.5849 1.46%
2015-03-26 0 12.32 12.26 12.32 12.20 12.46 5,651,892 69,854,324 12.359 6.538 6.506 6.538 6.474 6.612 10,650,759 6.5586 -0.96%
2015-03-25 0 12.44 12.44 12.46 12.20 12.46 6,286,379 77,897,155 12.391 6.601 6.601 6.612 6.474 6.612 11,846,424 6.5756 1.47%
2015-03-24 0 12.26 12.28 12.30 11.94 12.30 5,538,590 67,609,088 12.207 6.506 6.516 6.527 6.336 6.527 10,437,246 6.4777 1.49%
2015-03-23 0 12.08 12.02 12.08 11.80 12.20 12,953,770 154,184,226 11.903 6.410 6.378 6.410 6.262 6.474 24,410,850 6.3162 4.86%
2015-03-20 0 11.52 11.50 11.52 11.44 11.78 20,371,896 235,520,415 11.561 6.113 6.103 6.113 6.071 6.251 38,390,005 6.1349 -2.04%
2015-03-19 0 11.76 11.78 11.80 11.62 11.86 8,403,316 98,872,396 11.766 6.241 6.251 6.262 6.166 6.294 15,835,705 6.2436 0.51%
2015-03-18 0 11.70 11.66 11.72 11.62 11.78 4,429,739 51,802,549 11.694 6.209 6.187 6.219 6.166 6.251 8,347,662 6.2056 0.86%
2015-03-17 0 11.60 11.58 11.60 11.56 12.00 5,650,535 65,897,947 11.662 6.156 6.145 6.156 6.134 6.368 10,648,202 6.1886 -2.36%
2015-03-16 0 11.88 11.84 11.88 11.56 11.92 6,338,413 74,863,242 11.811 6.304 6.283 6.304 6.134 6.325 11,944,480 6.2676 2.24%
2015-03-13 0 11.62 11.64 11.66 11.56 11.82 6,793,047 79,186,944 11.657 6.166 6.177 6.187 6.134 6.272 12,801,219 6.1859 -1.69%
2015-03-12 0 11.82 11.76 11.78 11.76 11.98 3,711,302 43,940,096 11.840 6.272 6.241 6.251 6.241 6.357 6,993,797 6.2827 -0.51%
2015-03-11 0 11.88 11.86 11.90 11.86 12.08 3,420,556 40,851,099 11.943 6.304 6.294 6.315 6.294 6.410 6,445,898 6.3375 -1.00%
2015-03-10 0 12.00 11.98 12.08 11.98 12.24 4,872,448 58,785,485 12.065 6.368 6.357 6.410 6.357 6.495 9,181,929 6.4023 -0.66%
2015-03-09 0 12.08 12.06 12.12 12.06 12.22 2,862,172 34,669,506 12.113 6.410 6.400 6.432 6.400 6.485 5,393,646 6.4278 -1.15%
2015-03-06 0 12.22 12.20 12.26 12.20 12.34 6,135,361 75,191,493 12.255 6.485 6.474 6.506 6.474 6.548 11,561,837 6.5034 -0.49%
2015-03-05 0 12.28 12.26 12.28 12.22 12.44 5,202,018 63,935,380 12.290 6.516 6.506 6.516 6.485 6.601 9,802,990 6.5220 -0.81%
2015-03-04 0 12.38 12.36 12.42 12.36 12.70 5,666,160 70,700,311 12.478 6.570 6.559 6.591 6.559 6.739 10,677,647 6.6213 -2.06%
2015-03-03 0 12.64 12.62 12.66 12.62 12.90 3,221,229 40,875,474 12.689 6.707 6.697 6.718 6.697 6.845 6,070,274 6.7337 0.64%
2015-03-02 0 12.56 12.56 12.62 12.52 12.78 5,876,175 74,092,376 12.609 6.665 6.665 6.697 6.644 6.782 11,073,411 6.6910 -0.95%
2015-02-27 0 12.68 12.66 12.68 12.66 13.06 19,721,467 253,054,192 12.831 6.729 6.718 6.729 6.718 6.930 37,164,298 6.8091 -1.25%
2015-02-26 0 12.84 12.84 12.90 12.68 12.96 5,445,985 69,903,914 12.836 6.814 6.814 6.845 6.729 6.877 10,262,736 6.8114 1.90%
2015-02-25 0 12.72 12.70 12.78 12.68 12.90 4,384,961 55,968,497 12.764 6.686 6.676 6.718 6.665 6.781 8,341,978 6.7093 -0.31%
2015-02-24 0 12.76 12.70 12.80 12.62 12.84 8,351,200 105,941,483 12.686 6.707 6.676 6.728 6.634 6.749 15,887,376 6.6683 1.11%
2015-02-23 0 12.62 12.58 12.64 12.58 12.74 3,001,296 37,934,909 12.640 6.634 6.613 6.644 6.613 6.697 5,709,685 6.6440 -0.47%
2015-02-18 0 12.68 12.66 12.70 12.62 12.76 3,793,084 48,079,054 12.675 6.665 6.655 6.676 6.634 6.707 7,215,987 6.6629 0.79%
2015-02-17 0 12.58 12.56 12.60 12.50 12.68 3,058,872 38,465,833 12.575 6.613 6.602 6.623 6.571 6.665 5,819,217 6.6101 -0.16%
2015-02-16 0 12.60 12.62 12.64 12.54 12.70 4,463,242 56,207,864 12.594 6.623 6.634 6.644 6.592 6.676 8,490,900 6.6198 -0.94%
2015-02-13 0 12.72 12.68 12.76 12.42 12.76 4,994,615 63,121,147 12.638 6.686 6.665 6.707 6.529 6.707 9,501,787 6.6431 1.60%
2015-02-12 0 12.52 12.52 12.56 12.40 12.76 6,606,886 83,184,565 12.591 6.581 6.581 6.602 6.518 6.707 12,568,982 6.6182 -0.63%
2015-02-11 0 12.60 12.56 12.58 12.32 12.70 5,358,716 66,844,286 12.474 6.623 6.602 6.613 6.476 6.676 10,194,455 6.5569 -0.79%
2015-02-10 0 12.70 12.64 12.72 12.42 12.72 3,079,946 38,823,260 12.605 6.676 6.644 6.686 6.529 6.686 5,859,309 6.6259 1.11%
2015-02-09 0 12.56 12.54 12.60 12.54 12.74 2,889,488 36,427,198 12.607 6.602 6.592 6.623 6.592 6.697 5,496,980 6.6268 -1.10%
2015-02-06 0 12.70 12.68 12.74 12.62 12.84 2,394,046 30,432,083 12.712 6.676 6.665 6.697 6.634 6.749 4,554,448 6.6818 0.00%
2015-02-05 0 12.70 12.68 12.74 12.66 12.84 2,580,770 32,874,963 12.738 6.676 6.665 6.697 6.655 6.749 4,909,673 6.6960 0.16%
2015-02-04 0 12.68 12.64 12.68 12.64 12.86 5,104,445 64,957,791 12.726 6.665 6.644 6.665 6.644 6.760 9,710,728 6.6893 -0.47%
2015-02-03 0 12.74 12.74 12.78 12.60 13.10 7,664,598 97,875,514 12.770 6.697 6.697 6.718 6.623 6.886 14,581,180 6.7125 -3.04%
2015-02-02 0 13.14 13.14 13.16 12.68 13.16 7,169,720 93,369,079 13.023 6.907 6.907 6.918 6.665 6.918 13,639,721 6.8454 1.08%
2015-01-30 0 13.00 13.04 13.06 12.94 13.30 8,973,514 117,568,281 13.102 6.833 6.854 6.865 6.802 6.991 17,071,270 6.8869 -0.61%
2015-01-29 0 13.08 13.06 13.12 13.00 13.20 4,665,318 61,053,516 13.087 6.876 6.865 6.897 6.833 6.939 8,875,330 6.8790 -0.30%
2015-01-28 0 13.12 13.10 13.12 12.88 13.14 5,705,773 74,440,989 13.047 6.897 6.886 6.897 6.770 6.907 10,854,699 6.8580 1.08%
2015-01-27 0 12.98 13.00 13.04 12.82 13.16 4,678,959 60,754,853 12.985 6.823 6.833 6.854 6.739 6.918 8,901,281 6.8254 -1.07%
2015-01-26 0 13.12 13.08 13.10 12.80 13.14 7,511,360 97,877,657 13.031 6.897 6.876 6.886 6.728 6.907 14,289,659 6.8495 1.71%
2015-01-23 0 12.90 12.88 12.92 12.44 12.98 12,286,674 157,013,823 12.779 6.781 6.770 6.791 6.539 6.823 23,374,246 6.7174 3.70%
2015-01-22 0 12.44 12.44 12.46 12.42 12.56 3,320,239 41,396,773 12.468 6.539 6.539 6.550 6.529 6.602 6,316,444 6.5538 -0.32%
2015-01-21 0 12.48 12.44 12.50 12.24 12.54 4,413,144 54,949,331 12.451 6.560 6.539 6.571 6.434 6.592 8,395,593 6.5450 1.46%
2015-01-20 0 12.30 12.30 12.34 12.28 12.50 3,958,779 48,801,382 12.327 6.465 6.465 6.487 6.455 6.571 7,531,206 6.4799 -0.32%
2015-01-19 0 12.34 12.32 12.36 12.28 12.58 4,708,166 58,456,326 12.416 6.487 6.476 6.497 6.455 6.613 8,956,845 6.5264 -1.28%
2015-01-16 0 12.50 12.48 12.52 12.40 12.60 3,577,337 44,743,534 12.507 6.571 6.560 6.581 6.518 6.623 6,805,549 6.5746 0.00%
2015-01-15 0 12.50 12.50 12.52 12.38 12.58 5,863,981 73,359,772 12.510 6.571 6.571 6.581 6.508 6.613 11,155,675 6.5760 0.64%
2015-01-14 0 12.42 12.40 12.42 12.34 12.56 3,405,133 42,444,017 12.465 6.529 6.518 6.529 6.487 6.602 6,477,947 6.5521 -0.48%
2015-01-13 0 12.48 12.46 12.50 12.30 12.50 4,617,065 57,320,788 12.415 6.560 6.550 6.571 6.465 6.571 8,783,534 6.5259 0.97%
2015-01-12 0 12.36 12.34 12.40 12.24 12.54 6,598,826 81,829,076 12.401 6.497 6.487 6.518 6.434 6.592 12,553,648 6.5184 -0.48%
2015-01-09 0 12.42 12.36 12.40 12.36 12.50 4,387,029 54,532,485 12.430 6.529 6.497 6.518 6.497 6.571 8,345,912 6.5340 0.65%
2015-01-08 0 12.34 12.32 12.34 12.30 12.50 3,022,001 37,418,678 12.382 6.487 6.476 6.487 6.465 6.571 5,749,074 6.5086 0.16%
2015-01-07 0 12.32 12.32 12.36 12.14 12.44 4,447,884 54,554,545 12.265 6.476 6.476 6.497 6.381 6.539 8,461,683 6.4472 0.33%
2015-01-06 0 12.28 12.28 12.32 12.20 12.44 6,340,874 77,911,474 12.287 6.455 6.455 6.476 6.413 6.539 12,062,919 6.4588 -1.44%
2015-01-05 0 12.46 12.44 12.48 12.40 12.66 3,872,449 48,452,844 12.512 6.550 6.539 6.560 6.518 6.655 7,366,971 6.5770 -1.42%
2015-01-02 0 12.64 12.60 12.64 12.40 12.64 2,754,493 34,620,466 12.569 6.644 6.623 6.644 6.518 6.644 5,240,165 6.6068 0.96%
2014-12-31 0 12.52 12.44 12.54 12.34 12.56 1,776,530 22,133,161 12.459 6.581 6.539 6.592 6.487 6.602 3,379,682 6.5489 0.64%
2014-12-30 0 12.44 12.48 12.50 12.40 12.68 4,140,943 51,811,972 12.512 6.539 6.560 6.571 6.518 6.665 7,877,756 6.5770 -0.16%
2014-12-29 0 12.46 12.46 12.50 12.28 12.66 4,953,114 61,801,277 12.477 6.550 6.550 6.571 6.455 6.655 9,422,835 6.5587 0.97%
2014-12-24 0 12.34 12.32 12.34 12.22 12.54 3,116,752 38,424,852 12.328 6.487 6.476 6.487 6.423 6.592 5,929,329 6.4805 0.98%
2014-12-23 0 12.22 12.22 12.24 12.16 12.30 4,501,934 55,009,023 12.219 6.423 6.423 6.434 6.392 6.465 8,564,508 6.4229 0.33%
2014-12-22 0 12.18 12.16 12.18 12.16 12.32 4,145,187 50,664,586 12.223 6.402 6.392 6.402 6.392 6.476 7,885,830 6.4248 0.83%
2014-12-19 0 12.08 12.04 12.16 12.00 12.22 5,685,757 68,710,322 12.085 6.350 6.329 6.392 6.308 6.423 10,816,620 6.3523 0.50%
2014-12-18 0 12.02 12.00 12.06 11.94 12.26 6,914,979 83,267,031 12.042 6.318 6.308 6.339 6.276 6.444 13,155,100 6.3296 -1.15%
2014-12-17 0 12.16 12.14 12.20 12.12 12.36 6,472,406 78,947,659 12.198 6.392 6.381 6.413 6.371 6.497 12,313,146 6.4117 -0.65%
2014-12-16 0 12.24 12.20 12.24 12.20 12.54 5,027,551 61,579,355 12.248 6.434 6.413 6.434 6.413 6.592 9,564,445 6.4384 -0.81%
2014-12-15 0 12.34 12.30 12.36 12.24 12.38 3,161,001 38,890,028 12.303 6.487 6.465 6.497 6.434 6.508 6,013,508 6.4671 -1.12%
2014-12-12 0 12.48 12.44 12.52 12.28 12.56 6,154,451 76,788,590 12.477 6.560 6.539 6.581 6.455 6.602 11,708,267 6.5585 2.46%
2014-12-11 0 12.18 12.16 12.18 12.16 12.28 6,204,761 75,841,568 12.223 6.402 6.392 6.402 6.392 6.455 11,803,977 6.4251 -1.30%
2014-12-10 0 12.34 12.32 12.36 12.28 12.48 5,984,956 73,994,768 12.363 6.487 6.476 6.497 6.455 6.560 11,385,818 6.4989 -0.48%
2014-12-09 0 12.40 12.34 12.42 12.22 12.60 5,973,648 74,158,394 12.414 6.518 6.487 6.529 6.423 6.623 11,364,306 6.5256 -1.90%
2014-12-08 0 12.64 12.60 12.70 12.60 12.86 3,774,809 47,817,492 12.668 6.644 6.623 6.676 6.623 6.760 7,181,221 6.6587 -0.78%
2014-12-05 0 12.74 12.72 12.74 12.40 12.82 8,997,286 114,262,034 12.700 6.697 6.686 6.697 6.518 6.739 17,116,494 6.6756 2.25%
2014-12-04 0 12.46 12.48 12.52 12.44 12.70 4,512,895 56,472,880 12.514 6.550 6.560 6.581 6.539 6.676 8,585,360 6.5778 -1.27%
2014-12-03 0 12.62 12.60 12.66 12.60 12.84 3,828,427 48,721,693 12.726 6.634 6.623 6.655 6.623 6.749 7,283,224 6.6896 -1.10%
2014-12-02 0 12.76 12.72 12.78 12.50 12.82 6,996,865 88,573,988 12.659 6.707 6.686 6.718 6.571 6.739 13,310,880 6.6543 2.57%
2014-12-01 0 12.44 12.42 12.46 12.24 12.68 7,338,981 91,073,388 12.410 6.539 6.529 6.550 6.434 6.665 13,961,724 6.5231 -2.20%
2014-11-28 0 12.72 12.68 12.78 12.68 12.94 4,142,207 53,088,326 12.816 6.686 6.665 6.718 6.665 6.802 7,880,161 6.7370 -0.78%
2014-11-27 0 12.82 12.82 12.86 12.74 13.10 4,419,492 56,964,783 12.889 6.739 6.739 6.760 6.697 6.886 8,407,670 6.7753 -1.08%
2014-11-26 0 12.96 12.94 12.98 12.66 13.00 5,335,498 68,529,144 12.844 6.812 6.802 6.823 6.655 6.833 10,150,285 6.7515 1.73%
2014-11-25 0 12.74 12.66 12.76 12.60 12.98 7,173,333 91,246,365 12.720 6.697 6.655 6.707 6.623 6.823 13,646,594 6.6864 -0.31%
2014-11-24 0 12.78 12.76 12.82 12.68 13.00 5,889,910 75,625,117 12.840 6.718 6.707 6.739 6.665 6.833 11,205,002 6.7492 1.59%
2014-11-21 0 12.58 12.56 12.62 12.38 12.64 4,353,308 54,546,341 12.530 6.613 6.602 6.634 6.508 6.644 8,281,761 6.5863 0.64%
2014-11-20 0 12.50 12.48 12.50 12.46 12.66 4,612,647 57,852,212 12.542 6.571 6.560 6.571 6.550 6.655 8,775,129 6.5927 -0.95%
2014-11-19 0 12.62 12.60 12.62 12.58 13.08 5,334,348 67,834,690 12.717 6.634 6.623 6.634 6.613 6.876 10,148,097 6.6845 -1.71%
2014-11-18 0 12.84 12.78 12.86 12.76 13.06 4,830,344 62,114,313 12.859 6.749 6.718 6.760 6.707 6.865 9,189,277 6.7594 -1.08%
2014-11-17 0 12.98 12.94 13.02 12.88 13.18 4,805,546 62,582,223 13.023 6.823 6.802 6.844 6.770 6.928 9,142,101 6.8455 -0.31%
2014-11-14 0 13.02 12.96 13.04 12.82 13.10 3,144,351 40,811,544 12.979 6.844 6.812 6.854 6.739 6.886 5,981,833 6.8226 0.31%
2014-11-13 0 12.98 12.94 12.98 12.80 13.10 5,443,291 70,472,366 12.947 6.823 6.802 6.823 6.728 6.886 10,355,351 6.8054 0.93%
2014-11-12 0 12.86 12.80 12.86 12.66 12.88 4,587,319 58,631,480 12.781 6.760 6.728 6.760 6.655 6.770 8,726,945 6.7184 0.47%
2014-11-11 0 12.80 12.76 12.80 12.68 13.02 4,898,648 62,990,630 12.859 6.728 6.707 6.728 6.665 6.844 9,319,219 6.7592 -0.16%
2014-11-10 0 12.82 12.80 12.84 12.76 13.18 6,945,052 89,886,352 12.943 6.739 6.728 6.749 6.707 6.928 13,212,311 6.8032 2.07%
2014-11-07 0 12.56 12.48 12.56 12.42 12.68 5,442,947 68,239,959 12.537 6.602 6.560 6.602 6.529 6.665 10,354,697 6.5902 1.13%
2014-11-06 0 12.42 12.40 12.42 12.38 12.74 4,547,544 56,879,132 12.508 6.529 6.518 6.529 6.508 6.697 8,651,276 6.5747 -1.58%
2014-11-05 0 12.62 12.58 12.66 12.50 12.74 4,214,043 53,098,384 12.600 6.634 6.613 6.655 6.571 6.697 8,016,822 6.6234 -0.32%
2014-11-04 0 12.66 12.62 12.66 12.62 12.94 3,588,997 45,803,600 12.762 6.655 6.634 6.655 6.634 6.802 6,827,731 6.7085 -0.63%
2014-11-03 0 12.74 12.70 12.76 12.68 12.94 2,928,030 37,392,557 12.771 6.697 6.676 6.707 6.665 6.802 5,570,303 6.7128 -0.62%
2014-10-31 0 12.82 12.78 12.88 12.54 12.98 7,309,822 93,708,557 12.820 6.739 6.718 6.770 6.592 6.823 13,906,252 6.7386 1.75%
2014-10-30 0 12.60 12.62 12.68 12.50 12.70 4,501,552 56,733,063 12.603 6.623 6.634 6.665 6.571 6.676 8,563,781 6.6248 -0.32%
2014-10-29 0 12.64 12.60 12.64 12.34 12.78 4,745,116 60,065,776 12.658 6.644 6.623 6.644 6.487 6.718 9,027,139 6.6539 1.12%
2014-10-28 0 12.50 12.48 12.54 12.44 12.60 4,424,706 55,356,557 12.511 6.571 6.560 6.592 6.539 6.623 8,417,589 6.5763 0.64%
2014-10-27 0 12.42 12.40 12.44 12.30 12.62 2,758,362 34,267,553 12.423 6.529 6.518 6.539 6.465 6.634 5,247,525 6.5302 -1.27%
2014-10-24 0 12.96 12.94 12.96 12.64 13.02 5,080,029 65,743,554 12.942 6.613 6.602 6.613 6.449 6.643 9,956,205 6.6033 0.47%
2014-10-23 0 12.90 12.88 12.92 12.76 12.96 4,360,072 56,121,431 12.872 6.582 6.572 6.592 6.511 6.613 8,545,182 6.5676 0.31%
2014-10-22 0 12.86 12.80 12.82 12.74 12.92 6,896,340 88,555,412 12.841 6.562 6.531 6.541 6.500 6.592 13,515,942 6.5519 1.26%
2014-10-21 0 12.70 12.64 12.72 12.38 12.72 5,045,495 63,648,836 12.615 6.480 6.449 6.490 6.317 6.490 9,888,523 6.4366 2.25%
2014-10-20 0 12.42 12.40 12.46 12.38 12.58 4,047,157 50,500,523 12.478 6.337 6.327 6.358 6.317 6.419 7,931,908 6.3668 0.16%
2014-10-17 0 12.40 12.40 12.46 12.34 12.62 6,660,779 82,920,610 12.449 6.327 6.327 6.358 6.296 6.439 13,054,272 6.3520 0.65%
2014-10-16 0 12.32 12.32 12.34 12.22 12.46 2,862,607 35,314,833 12.337 6.286 6.286 6.296 6.235 6.358 5,610,342 6.2946 -0.65%
2014-10-15 0 12.40 12.38 12.42 12.20 12.54 2,641,586 32,810,300 12.421 6.327 6.317 6.337 6.225 6.398 5,177,170 6.3375 0.00%
2014-10-14 0 12.40 12.36 12.44 12.32 12.64 3,994,135 49,867,286 12.485 6.327 6.307 6.347 6.286 6.449 7,827,992 6.3704 -0.16%
2014-10-13 0 12.42 12.38 12.42 12.14 12.44 2,885,807 35,589,004 12.332 6.337 6.317 6.337 6.194 6.347 5,655,811 6.2925 1.47%
2014-10-10 0 12.24 12.24 12.28 12.24 12.44 3,874,912 47,753,723 12.324 6.245 6.245 6.266 6.245 6.347 7,594,330 6.2881 -1.77%
2014-10-09 0 12.46 12.44 12.46 12.36 12.60 7,117,003 88,767,045 12.473 6.358 6.347 6.358 6.307 6.429 13,948,413 6.3640 1.30%
2014-10-08 0 12.30 12.28 12.34 12.24 12.46 4,451,460 54,947,813 12.344 6.276 6.266 6.296 6.245 6.358 8,724,290 6.2983 -1.13%
2014-10-07 0 12.44 12.40 12.46 12.28 12.48 9,225,609 114,360,913 12.396 6.347 6.327 6.358 6.266 6.368 18,081,010 6.3249 1.14%
2014-10-06 0 12.30 12.30 12.32 11.98 12.42 7,433,189 90,837,677 12.221 6.276 6.276 6.286 6.113 6.337 14,568,097 6.2354 1.65%
2014-10-03 0 12.10 12.10 12.12 11.72 12.14 12,413,681 148,633,435 11.973 6.174 6.174 6.184 5.980 6.194 24,329,222 6.1093 0.83%
2014-09-30 0 12.00 11.98 12.06 11.82 12.08 12,435,135 148,600,278 11.950 6.123 6.113 6.153 6.031 6.164 24,371,269 6.0974 0.67%
2014-09-29 0 11.92 11.90 11.94 11.88 12.30 16,453,152 197,007,826 11.974 6.082 6.072 6.092 6.062 6.276 32,246,067 6.1095 -4.49%
2014-09-26 0 12.48 12.44 12.50 12.34 12.54 4,340,469 54,180,151 12.483 6.368 6.347 6.378 6.296 6.398 8,506,762 6.3691 0.16%
2014-09-25 0 12.46 12.48 12.50 12.46 12.74 4,654,397 58,665,284 12.604 6.358 6.368 6.378 6.358 6.500 9,122,021 6.4312 -0.32%
2014-09-24 0 12.50 12.46 12.52 12.34 12.74 12,382,837 154,554,755 12.481 6.378 6.358 6.388 6.296 6.500 24,268,772 6.3685 -1.88%
2014-09-23 0 12.74 12.72 12.76 12.30 12.76 8,062,870 101,551,404 12.595 6.500 6.490 6.511 6.276 6.511 15,802,191 6.4264 2.41%
2014-09-22 0 12.44 12.40 12.46 12.40 12.86 9,921,312 124,957,345 12.595 6.347 6.327 6.358 6.327 6.562 19,444,499 6.4264 -4.01%
2014-09-19 0 12.96 12.92 13.00 12.88 13.14 11,368,829 147,578,738 12.981 6.613 6.592 6.633 6.572 6.705 22,281,446 6.6234 -0.15%
2014-09-18 0 12.98 12.98 13.02 12.96 13.24 4,697,185 61,210,137 13.031 6.623 6.623 6.643 6.613 6.756 9,205,880 6.6490 -2.11%
2014-09-17 0 13.26 13.22 13.28 13.10 13.40 6,016,001 79,786,757 13.262 6.766 6.745 6.776 6.684 6.837 11,790,590 6.7670 2.16%
2014-09-16 0 12.98 12.96 12.98 12.92 13.26 6,421,173 83,590,010 13.018 6.623 6.613 6.623 6.592 6.766 12,584,675 6.6422 -1.07%
2014-09-15 0 13.12 13.12 13.14 13.10 13.26 4,160,936 54,847,721 13.182 6.694 6.694 6.705 6.684 6.766 8,154,901 6.7257 -1.20%
2014-09-12 0 13.28 13.28 13.30 13.20 13.46 10,517,513 139,766,940 13.289 6.776 6.776 6.786 6.735 6.868 20,612,976 6.7805 -0.15%
2014-09-11 0 13.30 13.26 13.28 13.22 13.54 5,274,206 70,470,762 13.361 6.786 6.766 6.776 6.745 6.909 10,336,767 6.8175 -0.60%
2014-09-10 0 13.38 13.38 13.40 13.36 13.88 11,739,530 158,595,070 13.509 6.827 6.827 6.837 6.817 7.082 23,007,973 6.8930 -3.88%
2014-09-08 0 13.92 13.88 13.94 13.88 14.06 4,859,125 67,728,971 13.939 7.103 7.082 7.113 7.082 7.174 9,523,262 7.1120 -0.57%
2014-09-05 0 14.00 13.96 14.00 13.92 14.10 6,823,441 95,536,021 14.001 7.143 7.123 7.143 7.103 7.194 13,373,069 7.1439 -0.57%
2014-09-04 0 14.08 14.06 14.10 13.90 14.10 4,825,038 67,605,951 14.011 7.184 7.174 7.194 7.092 7.194 9,456,455 7.1492 0.00%
2014-09-03 0 14.08 14.04 14.08 13.72 14.10 11,486,296 161,126,002 14.028 7.184 7.164 7.184 7.000 7.194 22,511,666 7.1574 1.15%
2014-09-02 0 13.92 13.86 13.90 13.62 13.92 7,258,080 100,424,434 13.836 7.103 7.072 7.092 6.949 7.103 14,224,906 7.0598 2.20%
2014-09-01 0 13.62 13.62 13.64 13.60 13.90 6,155,079 84,501,412 13.729 6.949 6.949 6.960 6.939 7.092 12,063,165 7.0049 -0.58%
2014-08-29 0 13.70 13.64 13.70 13.62 14.14 9,170,854 126,202,518 13.761 6.990 6.960 6.990 6.949 7.215 17,973,697 7.0215 -0.87%
2014-08-28 0 13.82 13.78 13.84 13.76 14.16 8,595,395 120,020,399 13.963 7.051 7.031 7.062 7.021 7.225 16,845,871 7.1246 -0.14%
2014-08-27 0 13.84 13.80 13.88 13.74 14.08 5,347,585 74,373,624 13.908 7.062 7.041 7.082 7.011 7.184 10,480,581 7.0963 -0.72%
2014-08-26 0 13.94 13.92 13.96 13.84 14.08 4,198,394 58,738,956 13.991 7.113 7.103 7.123 7.062 7.184 8,228,314 7.1386 -0.43%
2014-08-25 0 14.00 13.96 14.00 13.74 14.02 6,194,676 86,330,644 13.936 7.143 7.123 7.143 7.011 7.154 12,140,770 7.1108 1.01%
2014-08-22 0 13.86 13.84 13.90 13.84 14.12 4,951,964 68,827,039 13.899 7.072 7.062 7.092 7.062 7.205 9,705,214 7.0918 -1.56%
2014-08-21 0 14.08 14.06 14.10 13.84 14.14 5,767,897 81,027,088 14.048 7.184 7.174 7.194 7.062 7.215 11,304,338 7.1678 0.57%
2014-08-20 0 14.00 13.92 14.00 13.58 14.00 8,667,958 120,590,252 13.912 7.143 7.103 7.143 6.929 7.143 16,988,086 7.0985 2.79%
2014-08-19 0 13.62 13.56 13.64 13.42 13.66 5,728,666 77,662,449 13.557 6.949 6.919 6.960 6.847 6.970 11,227,450 6.9172 1.49%
2014-08-18 0 13.42 13.38 13.46 13.30 13.64 4,851,982 65,217,226 13.441 6.847 6.827 6.868 6.786 6.960 9,509,262 6.8583 -1.61%
2014-08-15 0 13.64 13.64 13.66 13.56 13.78 3,624,159 49,538,553 13.669 6.960 6.960 6.970 6.919 7.031 7,102,887 6.9744 -0.44%
2014-08-14 0 13.70 13.66 13.72 13.66 13.86 4,975,572 68,367,959 13.741 6.990 6.970 7.000 6.970 7.072 9,751,483 7.0110 -0.44%
2014-08-13 0 13.76 13.74 13.80 13.42 13.80 5,196,602 71,096,385 13.681 7.021 7.011 7.041 6.847 7.041 10,184,673 6.9807 1.47%
2014-08-12 0 13.56 13.48 13.56 13.44 13.70 5,093,317 69,060,384 13.559 6.919 6.878 6.919 6.858 6.990 9,982,248 6.9183 -0.88%
2014-08-11 0 13.68 13.64 13.70 13.48 13.80 5,534,287 75,505,629 13.643 6.980 6.960 6.990 6.878 7.041 10,846,492 6.9613 2.70%
2014-08-08 0 13.32 13.28 13.34 13.12 13.44 8,092,542 107,440,927 13.277 6.796 6.776 6.807 6.694 6.858 15,860,344 6.7742 1.06%
2014-08-07 0 13.18 13.12 13.18 12.84 13.20 9,171,524 120,143,551 13.100 6.725 6.694 6.725 6.551 6.735 17,975,010 6.6839 2.01%
2014-08-06 0 12.92 12.92 12.94 12.84 12.94 3,276,960 42,275,676 12.901 6.592 6.592 6.602 6.551 6.602 6,422,421 6.5825 -0.46%
2014-08-05 0 12.98 12.94 13.00 12.86 13.14 6,224,982 80,825,404 12.984 6.623 6.602 6.633 6.562 6.705 12,200,166 6.6249 -1.07%
2014-08-04 0 13.12 13.10 13.14 13.02 13.32 4,039,446 52,862,739 13.087 6.694 6.684 6.705 6.643 6.796 7,916,796 6.6773 -0.61%
2014-08-01 0 13.20 13.16 13.22 13.08 13.48 7,004,968 92,612,629 13.221 6.735 6.715 6.745 6.674 6.878 13,728,839 6.7458 -1.49%
2014-07-31 0 13.40 13.38 13.40 13.24 13.70 8,964,033 120,321,419 13.423 6.837 6.827 6.837 6.756 6.990 17,568,355 6.8488 -0.89%
2014-07-30 0 13.52 13.52 13.56 13.34 13.96 18,159,042 247,803,432 13.646 6.898 6.898 6.919 6.807 7.123 35,589,393 6.9628 0.90%
2014-07-29 0 13.40 13.40 13.42 13.00 13.42 10,138,879 134,328,811 13.249 6.837 6.837 6.847 6.633 6.847 19,870,902 6.7601 2.76%
2014-07-28 0 13.04 13.02 13.08 12.98 13.10 2,328,282 30,399,950 13.057 6.653 6.643 6.674 6.623 6.684 4,563,134 6.6621 0.46%
2014-07-25 0 12.98 12.98 13.00 12.88 13.10 7,392,567 95,953,845 12.980 6.623 6.623 6.633 6.572 6.684 14,488,483 6.6228 -0.15%
2014-07-24 0 13.00 12.96 13.00 12.66 13.00 3,787,162 49,009,619 12.941 6.633 6.613 6.633 6.460 6.633 7,422,352 6.6030 1.56%
2014-07-23 0 12.80 12.74 12.82 12.60 12.90 6,193,991 79,046,770 12.762 6.531 6.500 6.541 6.429 6.582 12,139,428 6.5116 1.75%
2014-07-22 0 12.58 12.56 12.62 12.40 12.68 3,444,134 43,321,086 12.578 6.419 6.409 6.439 6.327 6.470 6,750,061 6.4179 0.16%
2014-07-21 0 12.56 12.54 12.58 12.32 12.66 3,843,249 48,272,326 12.560 6.409 6.398 6.419 6.286 6.460 7,532,275 6.4087 -0.16%
2014-07-18 0 12.58 12.56 12.58 12.32 12.60 4,494,627 56,292,331 12.524 6.419 6.409 6.419 6.286 6.429 8,808,892 6.3904 0.00%
2014-07-17 0 12.58 12.56 12.60 12.56 12.70 3,162,528 39,890,398 12.613 6.419 6.409 6.429 6.409 6.480 6,198,149 6.4359 -0.63%
2014-07-16 0 12.66 12.62 12.68 12.56 12.74 3,506,606 44,300,353 12.633 6.460 6.439 6.470 6.409 6.500 6,872,498 6.4460 0.00%
2014-07-15 0 12.66 12.62 12.66 12.56 12.74 3,981,768 50,409,261 12.660 6.460 6.439 6.460 6.409 6.500 7,803,754 6.4596 0.80%
2014-07-14 0 12.56 12.56 12.60 12.52 12.84 7,644,192 96,595,502 12.636 6.409 6.409 6.429 6.388 6.551 14,981,636 6.4476 -0.32%
2014-07-11 0 12.60 12.54 12.60 12.38 12.70 11,451,409 143,721,719 12.551 6.429 6.398 6.429 6.317 6.480 22,443,292 6.4038 0.64%
2014-07-10 0 12.52 12.50 12.52 12.50 12.72 6,197,573 77,968,310 12.580 6.388 6.378 6.388 6.378 6.490 12,146,448 6.4190 0.48%
2014-07-09 0 12.46 12.46 12.50 12.40 13.00 12,145,130 152,990,875 12.597 6.358 6.358 6.378 6.327 6.633 23,802,897 6.4274 -4.15%
2014-07-08 0 13.00 12.98 13.00 12.88 13.06 3,785,837 49,201,497 12.996 6.633 6.623 6.633 6.572 6.664 7,419,755 6.6311 -0.31%
2014-07-07 0 13.04 13.02 13.04 12.90 13.18 3,145,312 40,994,839 13.034 6.653 6.643 6.653 6.582 6.725 6,164,408 6.6502 0.31%
2014-07-04 0 13.00 12.98 13.02 12.94 13.06 1,578,119 20,503,361 12.992 6.633 6.623 6.643 6.602 6.664 3,092,911 6.6291 0.15%
2014-07-03 0 12.98 12.94 13.02 12.90 13.20 3,750,529 48,717,011 12.989 6.623 6.602 6.643 6.582 6.735 7,350,556 6.6277 -0.15%
2014-07-02 0 13.00 12.98 13.00 12.88 13.16 8,031,744 104,396,221 12.998 6.633 6.623 6.633 6.572 6.715 15,741,188 6.6320 1.88%
2014-06-30 0 12.76 12.72 12.78 12.60 12.90 3,759,986 48,120,387 12.798 6.511 6.490 6.521 6.429 6.582 7,369,090 6.5300 -0.47%
2014-06-27 0 12.82 12.80 12.84 12.74 12.94 5,122,147 65,660,745 12.819 6.541 6.531 6.551 6.500 6.602 10,038,751 6.5407 0.47%
2014-06-26 0 12.76 12.74 12.80 12.38 12.80 5,258,986 66,482,643 12.642 6.511 6.500 6.531 6.317 6.531 10,306,938 6.4503 3.07%
2014-06-25 0 12.38 12.40 12.42 12.20 12.56 4,509,226 55,511,210 12.311 6.317 6.327 6.337 6.225 6.409 8,837,504 6.2813 0.00%
2014-06-24 0 12.38 12.38 12.40 12.28 12.78 5,266,347 65,315,704 12.402 6.317 6.317 6.327 6.266 6.521 10,321,364 6.3282 -0.48%
2014-06-23 0 12.44 12.42 12.44 12.42 13.08 6,708,044 85,023,805 12.675 6.347 6.337 6.347 6.337 6.674 13,146,906 6.4672 -3.86%
2014-06-20 0 12.94 12.94 12.96 12.78 13.18 8,320,668 107,899,781 12.968 6.602 6.602 6.613 6.521 6.725 16,307,442 6.6166 1.25%
2014-06-19 0 12.78 12.74 12.78 12.58 12.80 6,520,028 83,013,016 12.732 6.521 6.500 6.521 6.419 6.531 12,778,418 6.4963 1.27%
2014-06-18 0 12.62 12.60 12.62 12.52 12.84 4,272,906 54,031,052 12.645 6.439 6.429 6.439 6.388 6.551 8,374,348 6.4520 -0.94%
2014-06-17 0 12.74 12.70 12.74 12.64 12.80 2,990,686 38,060,920 12.726 6.500 6.480 6.500 6.449 6.531 5,861,361 6.4935 -0.31%
2014-06-16 0 12.78 12.76 12.78 12.64 12.84 5,568,845 71,206,025 12.786 6.521 6.511 6.521 6.449 6.551 10,914,222 6.5242 0.95%
2014-06-13 0 12.66 12.64 12.66 12.42 12.68 4,689,922 59,051,321 12.591 6.460 6.449 6.460 6.337 6.470 9,191,645 6.4245 0.80%
2014-06-12 0 12.56 12.52 12.56 12.22 12.56 4,861,073 60,649,206 12.477 6.409 6.388 6.409 6.235 6.409 9,527,079 6.3660 1.62%
2014-06-11 0 12.36 12.34 12.38 12.20 12.62 4,866,946 60,134,254 12.356 6.307 6.296 6.317 6.225 6.439 9,538,590 6.3043 -1.75%
2014-06-10 0 12.58 12.56 12.58 12.44 12.62 3,323,282 41,710,675 12.551 6.419 6.409 6.419 6.347 6.439 6,513,206 6.4040 0.48%
2014-06-09 0 12.52 12.52 12.54 12.48 12.60 1,647,090 20,678,362 12.554 6.388 6.388 6.398 6.368 6.429 3,228,085 6.4058 0.48%
2014-06-06 0 12.46 12.46 12.52 12.40 12.66 7,420,187 92,822,929 12.510 6.358 6.358 6.388 6.327 6.460 14,542,615 6.3828 -0.64%
2014-06-05 0 12.54 12.54 12.58 12.02 12.58 13,589,696 167,418,355 12.320 6.398 6.398 6.419 6.133 6.419 26,634,061 6.2859 4.50%
2014-06-04 0 12.00 11.98 12.00 11.92 12.28 8,864,696 107,003,469 12.071 6.123 6.113 6.123 6.082 6.266 17,373,667 6.1589 -1.64%
2014-06-03 0 12.20 12.18 12.20 12.10 12.24 9,348,716 113,635,954 12.155 6.225 6.215 6.225 6.174 6.245 18,322,284 6.2021 1.50%
2014-05-30 0 12.02 11.98 12.00 11.98 12.20 6,390,894 77,095,893 12.063 6.133 6.113 6.123 6.113 6.225 12,525,332 6.1552 -0.83%
2014-05-29 0 12.12 12.10 12.14 12.02 12.20 4,489,139 54,350,350 12.107 6.184 6.174 6.194 6.133 6.225 8,798,136 6.1775 0.66%
2014-05-28 0 12.04 12.04 12.10 11.90 12.20 6,216,099 75,128,254 12.086 6.143 6.143 6.174 6.072 6.225 12,182,757 6.1668 -0.50%
2014-05-27 0 12.10 12.08 12.14 11.92 12.14 3,800,833 45,811,828 12.053 6.174 6.164 6.194 6.082 6.194 7,449,145 6.1499 0.67%
2014-05-26 0 12.02 12.02 12.04 11.98 12.10 4,031,673 48,461,255 12.020 6.133 6.133 6.143 6.113 6.174 7,901,562 6.1331 0.50%
2014-05-23 0 11.96 11.94 11.98 11.86 12.02 3,511,496 42,040,667 11.972 6.102 6.092 6.113 6.051 6.133 6,882,082 6.1087 0.84%
2014-05-22 0 11.86 11.84 11.86 11.84 12.08 2,900,561 34,527,351 11.904 6.051 6.041 6.051 6.041 6.164 5,684,727 6.0737 -1.00%
2014-05-21 0 11.98 11.96 12.00 11.88 12.04 3,307,590 39,673,801 11.995 6.113 6.102 6.123 6.062 6.143 6,482,452 6.1202 -0.33%
2014-05-20 0 12.02 11.98 12.02 11.88 12.08 7,755,192 93,025,992 11.995 6.133 6.113 6.133 6.062 6.164 15,199,181 6.1205 -0.17%
2014-05-19 0 12.04 12.00 12.04 11.82 12.04 2,941,000 35,198,862 11.968 6.143 6.123 6.143 6.031 6.143 5,763,983 6.1067 -0.50%
2014-05-16 0 12.10 12.08 12.12 11.84 12.12 5,636,690 67,739,035 12.018 6.174 6.164 6.184 6.041 6.184 11,047,189 6.1318 0.83%
2014-05-15 0 12.00 11.98 12.06 11.86 12.06 5,651,961 67,761,251 11.989 6.123 6.113 6.153 6.051 6.153 11,077,118 6.1172 0.50%
2014-05-14 0 11.94 11.94 11.96 11.64 12.04 8,271,727 98,639,079 11.925 6.092 6.092 6.102 5.939 6.143 16,211,524 6.0845 2.05%
2014-05-13 0 11.70 11.64 11.70 11.52 11.74 8,059,212 93,854,927 11.646 5.970 5.939 5.970 5.878 5.990 15,795,022 5.9421 3.36%
2014-05-12 0 11.32 11.28 11.34 11.02 11.48 4,737,280 53,709,158 11.338 5.776 5.755 5.786 5.623 5.858 9,284,461 5.7848 2.35%
2014-05-09 0 11.06 11.04 11.10 10.96 11.16 3,631,106 40,134,010 11.053 5.643 5.633 5.664 5.592 5.694 7,116,502 5.6396 0.36%
2014-05-08 0 11.02 11.00 11.06 10.82 11.22 5,651,573 62,196,212 11.005 5.623 5.613 5.643 5.521 5.725 11,076,358 5.6152 -0.18%
2014-05-07 0 11.04 11.02 11.06 10.94 11.30 11,425,052 126,491,314 11.071 5.633 5.623 5.643 5.582 5.766 22,391,636 5.6490 -2.13%
2014-05-05 0 11.28 11.26 11.28 11.14 11.48 6,739,965 76,267,965 11.316 5.755 5.745 5.755 5.684 5.858 13,209,467 5.7737 -1.74%
2014-05-02 0 11.48 11.46 11.50 11.34 11.68 6,081,602 69,919,363 11.497 5.858 5.847 5.868 5.786 5.960 11,919,160 5.8661 -1.03%
2014-04-30 0 11.60 11.54 11.60 11.50 11.86 5,570,273 64,421,267 11.565 5.919 5.888 5.919 5.868 6.051 10,917,020 5.9010 -2.36%
2014-04-29 0 11.88 11.82 11.88 11.36 11.88 5,568,441 65,265,882 11.721 6.062 6.031 6.062 5.796 6.062 10,913,430 5.9803 3.66%
2014-04-28 0 11.46 11.44 11.48 11.30 11.48 3,346,194 38,169,793 11.407 5.847 5.837 5.858 5.766 5.858 6,558,111 5.8202 1.60%
2014-04-25 0 11.28 11.26 11.30 11.20 11.50 6,748,659 76,512,531 11.337 5.755 5.745 5.766 5.715 5.868 13,226,506 5.7848 -3.59%
2014-04-24 0 11.70 11.70 11.74 11.58 11.74 3,379,425 39,433,165 11.669 5.970 5.970 5.990 5.909 5.990 6,623,239 5.9538 -0.17%
2014-04-23 0 11.72 11.70 11.74 11.60 11.74 3,032,474 35,408,389 11.676 5.980 5.970 5.990 5.919 5.990 5,943,260 5.9577 -0.85%
2014-04-22 0 11.82 11.80 11.84 11.72 11.88 2,689,032 31,724,767 11.798 6.031 6.021 6.041 5.980 6.062 5,270,158 6.0197 -1.17%
2014-04-17 0 11.96 11.94 11.96 11.74 11.96 2,765,506 32,868,365 11.885 6.102 6.092 6.102 5.990 6.102 5,420,037 6.0642 2.22%
2014-04-16 0 11.70 11.68 11.70 11.56 11.88 3,643,677 42,711,319 11.722 5.970 5.960 5.970 5.898 6.062 7,141,139 5.9810 -1.18%
2014-04-15 0 11.84 11.82 11.86 11.78 12.20 2,772,427 32,917,715 11.873 6.041 6.031 6.051 6.011 6.225 5,433,601 6.0582 -2.47%
2014-04-14 0 12.14 12.12 12.16 12.02 12.28 3,319,648 40,274,097 12.132 6.194 6.184 6.204 6.133 6.266 6,506,084 6.1902 0.66%
2014-04-11 0 12.06 12.02 12.06 11.88 12.28 8,409,108 101,259,407 12.042 6.153 6.133 6.153 6.062 6.266 16,480,773 6.1441 1.34%
2014-04-10 0 11.90 11.88 11.92 11.78 12.12 7,311,780 87,267,811 11.935 6.072 6.062 6.082 6.011 6.184 14,330,151 6.0898 -1.16%
2014-04-09 0 12.04 12.00 12.06 11.76 12.18 7,220,416 86,640,004 11.999 6.143 6.123 6.153 6.000 6.215 14,151,089 6.1225 2.03%
2014-04-08 0 11.80 11.80 11.82 11.48 11.82 4,905,612 57,414,347 11.704 6.021 6.021 6.031 5.858 6.031 9,614,370 5.9717 0.85%
2014-04-07 0 11.70 11.66 11.70 11.50 11.88 4,354,660 50,769,675 11.659 5.970 5.949 5.970 5.868 6.062 8,534,575 5.9487 -0.68%
2014-04-04 0 11.78 11.76 11.80 11.64 11.88 4,053,465 47,550,289 11.731 6.011 6.000 6.021 5.939 6.062 7,944,271 5.9855 1.03%
2014-04-03 0 11.66 11.64 11.68 11.58 11.94 6,169,565 72,093,039 11.685 5.949 5.939 5.960 5.909 6.092 12,091,556 5.9623 -1.02%
2014-04-02 0 11.78 11.74 11.80 11.36 11.80 16,618,542 193,444,298 11.640 6.011 5.990 6.021 5.796 6.021 32,570,210 5.9393 3.70%
2014-04-01 0 11.36 11.34 11.36 11.28 11.42 5,087,231 57,759,560 11.354 5.796 5.786 5.796 5.755 5.827 9,970,320 5.7932 -0.35%
2014-03-31 0 11.40 11.38 11.44 11.16 11.48 11,088,997 125,937,368 11.357 5.817 5.807 5.837 5.694 5.858 21,733,011 5.7948 2.33%
2014-03-28 0 11.14 11.10 11.14 10.96 11.20 4,996,775 55,596,396 11.126 5.684 5.664 5.684 5.592 5.715 9,793,038 5.6771 0.54%
2014-03-27 0 11.08 11.04 11.10 10.86 11.14 6,271,049 69,352,540 11.059 5.653 5.633 5.664 5.541 5.684 12,290,451 5.6428 0.54%
2014-03-26 0 11.02 11.02 11.04 10.88 11.10 3,979,986 43,806,508 11.007 5.623 5.623 5.633 5.551 5.664 7,800,262 5.6160 -0.18%
2014-03-25 0 11.04 11.04 11.08 10.80 11.10 8,634,733 95,102,121 11.014 5.633 5.633 5.653 5.511 5.664 16,922,969 5.6197 1.10%
2014-03-24 0 10.92 10.88 10.92 10.80 10.98 11,601,818 126,247,090 10.882 5.572 5.551 5.572 5.511 5.602 22,738,075 5.5522 0.55%
2014-03-21 0 10.86 10.72 10.86 10.66 10.92 21,311,125 229,695,951 10.778 5.541 5.470 5.541 5.439 5.572 41,767,071 5.4995 2.65%
2014-03-20 0 10.58 10.58 10.60 10.54 10.70 12,633,772 133,926,024 10.601 5.398 5.398 5.409 5.378 5.460 24,760,572 5.4088 -1.49%
2014-03-19 0 10.74 10.72 10.76 10.40 10.78 6,299,005 67,371,593 10.696 5.480 5.470 5.490 5.306 5.500 12,345,242 5.4573 1.32%
2014-03-18 0 10.60 10.58 10.60 10.46 10.64 9,670,553 101,996,232 10.547 5.409 5.398 5.409 5.337 5.429 18,953,043 5.3815 0.57%
2014-03-17 0 10.54 10.54 10.56 10.46 10.78 8,984,845 94,749,354 10.545 5.378 5.378 5.388 5.337 5.500 17,609,143 5.3807 -0.75%
2014-03-14 0 10.62 10.60 10.64 10.52 10.76 10,147,842 107,602,491 10.603 5.419 5.409 5.429 5.368 5.490 19,888,468 5.4103 0.00%
2014-03-13 0 10.62 10.62 10.64 10.48 10.76 4,472,457 47,371,472 10.592 5.419 5.419 5.429 5.347 5.490 8,765,442 5.4043 -0.38%
2014-03-12 0 10.66 10.70 10.74 10.62 10.88 4,604,508 49,363,388 10.721 5.439 5.460 5.480 5.419 5.551 9,024,245 5.4701 -1.11%
2014-03-11 0 10.90 10.90 10.92 10.70 11.02 4,982,012 54,344,190 10.908 5.500 5.500 5.510 5.399 5.561 9,872,796 5.5044 0.93%
2014-03-10 0 10.80 10.74 10.80 10.62 10.96 4,944,113 53,137,691 10.748 5.450 5.420 5.450 5.359 5.531 9,797,692 5.4235 -1.28%
2014-03-07 0 10.94 10.94 10.98 10.90 11.04 3,515,579 38,497,513 10.951 5.521 5.521 5.541 5.500 5.571 6,966,782 5.5259 -0.55%
2014-03-06 0 11.00 10.98 11.00 10.86 11.06 5,106,401 55,933,060 10.954 5.551 5.541 5.551 5.480 5.581 10,119,296 5.5274 1.10%
2014-03-05 0 10.88 10.86 10.90 10.78 11.10 2,785,753 30,394,255 10.911 5.490 5.480 5.500 5.440 5.601 5,520,495 5.5057 -1.09%
2014-03-04 0 11.00 10.96 11.00 10.86 11.04 3,982,644 43,628,302 10.955 5.551 5.531 5.551 5.480 5.571 7,892,360 5.5279 -0.18%
2014-03-03 0 11.02 11.04 11.08 10.92 11.10 8,797,566 96,963,698 11.022 5.561 5.571 5.591 5.510 5.601 17,434,035 5.5617 0.18%
2014-02-28 0 11.00 11.00 11.04 10.88 11.04 7,772,730 85,291,709 10.973 5.551 5.551 5.571 5.490 5.571 15,403,129 5.5373 1.10%
2014-02-27 0 10.88 10.88 10.90 10.70 10.90 9,461,690 102,334,273 10.816 5.490 5.490 5.500 5.399 5.500 18,750,122 5.4578 1.12%
2014-02-26 0 10.76 10.72 10.80 10.54 10.90 8,695,056 92,996,992 10.695 5.430 5.410 5.450 5.319 5.500 17,230,892 5.3971 -0.74%
2014-02-25 0 10.84 10.80 10.84 10.78 11.00 10,065,631 109,432,409 10.872 5.470 5.450 5.470 5.440 5.551 19,946,945 5.4862 0.56%
2014-02-24 0 10.78 10.72 10.74 10.48 10.82 8,132,282 86,907,350 10.687 5.440 5.410 5.420 5.288 5.460 16,115,649 5.3927 -0.19%
2014-02-21 0 10.80 10.78 10.82 10.68 10.90 9,485,306 102,422,346 10.798 5.450 5.440 5.460 5.389 5.500 18,796,921 5.4489 1.69%
2014-02-20 0 10.62 10.60 10.64 10.50 10.76 3,197,126 33,905,191 10.605 5.359 5.349 5.369 5.299 5.430 6,335,708 5.3514 -0.38%
2014-02-19 0 10.66 10.66 10.68 10.64 10.78 3,434,969 36,748,095 10.698 5.379 5.379 5.389 5.369 5.440 6,807,038 5.3985 0.38%
2014-02-18 0 10.62 10.60 10.62 10.54 10.62 2,334,300 24,733,402 10.596 5.359 5.349 5.359 5.319 5.359 4,625,855 5.3468 0.00%
2014-02-17 0 10.62 10.60 10.66 10.50 10.70 5,667,258 60,322,244 10.644 5.359 5.349 5.379 5.299 5.399 11,230,740 5.3712 0.57%
2014-02-14 0 10.56 10.54 10.56 10.48 10.60 5,255,779 55,443,718 10.549 5.329 5.319 5.329 5.288 5.349 10,415,317 5.3233 2.13%
2014-02-13 0 10.34 10.32 10.40 10.28 10.44 3,897,761 40,399,509 10.365 5.218 5.208 5.248 5.187 5.268 7,724,148 5.2303 -0.58%
2014-02-12 0 10.40 10.36 10.40 10.16 10.44 5,260,459 54,520,983 10.364 5.248 5.228 5.248 5.127 5.268 10,424,591 5.2300 1.17%
2014-02-11 0 10.28 10.28 10.30 10.12 10.34 5,792,407 59,328,108 10.242 5.187 5.187 5.198 5.107 5.218 11,478,746 5.1685 0.59%
2014-02-10 0 10.22 10.18 10.22 10.10 10.22 3,811,142 38,799,119 10.180 5.157 5.137 5.157 5.097 5.157 7,552,496 5.1373 0.00%
2014-02-07 0 10.22 10.22 10.24 9.830 10.28 6,542,267 66,495,275 10.164 5.157 5.157 5.167 4.960 5.187 12,964,735 5.1289 0.99%
2014-02-06 0 10.12 10.10 10.14 9.920 10.14 6,005,913 60,576,514 10.086 5.107 5.097 5.117 5.006 5.117 11,901,848 5.0897 0.60%
2014-02-05 0 10.06 10.06 10.10 10.02 10.18 5,247,577 52,759,366 10.054 5.076 5.076 5.097 5.056 5.137 10,399,063 5.0735 -0.59%
2014-02-04 0 10.12 10.10 10.16 10.02 10.20 11,338,679 114,713,456 10.117 5.107 5.097 5.127 5.056 5.147 22,469,729 5.1052 -1.94%
2014-01-30 0 10.32 10.28 10.34 10.22 10.34 3,763,260 38,712,664 10.287 5.208 5.187 5.218 5.157 5.218 7,457,609 5.1910 -0.58%
2014-01-29 0 10.38 10.34 10.40 10.32 10.54 5,457,874 56,656,331 10.381 5.238 5.218 5.248 5.208 5.319 10,815,806 5.2383 0.00%
2014-01-28 0 10.38 10.38 10.42 10.26 10.48 6,824,384 70,588,536 10.344 5.238 5.238 5.258 5.177 5.288 13,523,803 5.2196 -0.95%
2014-01-27 0 10.48 10.46 10.50 10.26 10.50 7,318,840 76,178,338 10.409 5.288 5.278 5.299 5.177 5.299 14,503,661 5.2524 -2.24%
2014-01-24 0 10.72 10.70 10.72 10.52 10.84 6,486,613 69,273,747 10.679 5.410 5.399 5.410 5.309 5.470 12,854,446 5.3891 0.75%
2014-01-23 0 10.64 10.64 10.68 10.62 11.10 8,496,874 91,393,356 10.756 5.369 5.369 5.389 5.359 5.601 16,838,157 5.4278 -2.74%
2014-01-22 0 10.94 10.94 10.96 10.78 11.10 8,456,195 92,672,023 10.959 5.521 5.521 5.531 5.440 5.601 16,757,544 5.5302 1.48%
2014-01-21 0 10.78 10.74 10.80 10.66 10.80 1,587,967 17,082,871 10.758 5.440 5.420 5.450 5.379 5.450 3,146,856 5.4286 0.56%
2014-01-20 0 10.72 10.72 10.74 10.66 10.88 2,534,043 27,221,559 10.742 5.410 5.410 5.420 5.379 5.490 5,021,684 5.4208 -1.29%
2014-01-17 0 10.86 10.82 10.86 10.74 10.86 6,546,896 70,801,096 10.814 5.480 5.460 5.480 5.420 5.480 12,973,908 5.4572 0.93%
2014-01-16 0 10.76 10.72 10.76 10.60 10.86 5,883,597 62,969,885 10.703 5.430 5.410 5.430 5.349 5.480 11,659,456 5.4008 0.00%
2014-01-15 0 10.76 10.74 10.76 10.70 10.90 3,832,787 41,319,742 10.781 5.430 5.420 5.430 5.399 5.500 7,595,390 5.4401 -0.55%
2014-01-14 0 10.82 10.80 10.82 10.58 10.84 5,150,834 55,351,203 10.746 5.460 5.450 5.460 5.339 5.470 10,207,348 5.4227 1.12%
2014-01-13 0 10.70 10.70 10.74 10.56 10.78 11,775,064 126,118,820 10.711 5.399 5.399 5.420 5.329 5.440 23,334,508 5.4048 1.52%
2014-01-10 0 10.54 10.52 10.56 10.36 10.60 5,620,552 59,090,704 10.513 5.319 5.309 5.329 5.228 5.349 11,138,183 5.3052 2.13%
2014-01-09 0 10.32 10.28 10.30 10.24 10.46 4,413,993 45,715,728 10.357 5.208 5.187 5.198 5.167 5.278 8,747,159 5.2264 0.39%
2014-01-08 0 10.28 10.26 10.28 10.10 10.38 5,408,473 55,637,543 10.287 5.187 5.177 5.187 5.097 5.238 10,717,909 5.1911 0.98%
2014-01-07 0 10.18 10.16 10.18 10.10 10.30 4,218,487 43,022,952 10.199 5.137 5.127 5.137 5.097 5.198 8,359,727 5.1465 0.20%
2014-01-06 0 10.16 10.14 10.16 10.10 10.20 3,832,220 38,831,501 10.133 5.127 5.117 5.127 5.097 5.147 7,594,266 5.1133 -0.78%
2014-01-03 0 10.24 10.22 10.24 10.14 10.52 9,293,429 95,190,854 10.243 5.167 5.157 5.167 5.117 5.309 18,416,681 5.1687 -3.03%
2014-01-02 0 10.56 10.50 10.54 10.50 10.68 3,377,077 35,679,106 10.565 5.329 5.299 5.319 5.299 5.389 6,692,315 5.3314 -0.38%
2013-12-31 0 10.60 10.56 10.60 10.54 10.66 1,790,403 18,986,759 10.605 5.349 5.329 5.349 5.319 5.379 3,548,021 5.3514 0.00%
2013-12-30 0 10.60 10.58 10.62 10.42 10.70 4,959,621 52,423,627 10.570 5.349 5.339 5.359 5.258 5.399 9,828,424 5.3339 0.19%
2013-12-27 0 10.58 10.56 10.60 10.50 10.66 1,974,500 20,946,620 10.609 5.339 5.329 5.349 5.299 5.379 3,912,844 5.3533 -0.19%
2013-12-24 0 10.60 10.56 10.62 10.44 10.62 2,085,213 21,962,223 10.532 5.349 5.329 5.359 5.268 5.359 4,132,243 5.3148 1.15%
2013-12-23 0 10.48 10.44 10.48 10.42 10.56 2,901,955 30,407,124 10.478 5.288 5.268 5.288 5.258 5.329 5,750,771 5.2875 0.00%
2013-12-20 0 10.48 10.46 10.64 10.42 10.72 23,292,141 246,530,476 10.584 5.288 5.278 5.369 5.258 5.410 46,157,767 5.3410 0.00%
2013-12-19 0 10.48 10.44 10.48 10.34 10.76 7,809,180 82,325,142 10.542 5.288 5.268 5.288 5.218 5.430 15,475,362 5.3198 -0.95%
2013-12-18 0 10.58 10.56 10.60 10.42 10.62 7,077,152 74,614,085 10.543 5.339 5.329 5.349 5.258 5.359 14,024,710 5.3202 1.73%
2013-12-17 0 10.40 10.36 10.42 10.28 10.50 3,511,299 36,395,067 10.365 5.248 5.228 5.258 5.187 5.299 6,958,301 5.2305 0.19%
2013-12-16 0 10.38 10.36 10.42 10.32 10.46 6,775,224 70,414,809 10.393 5.238 5.228 5.258 5.208 5.278 13,426,383 5.2445 1.57%
2013-12-13 0 10.22 10.20 10.22 10.10 10.24 4,210,521 42,925,419 10.195 5.157 5.147 5.157 5.097 5.167 8,343,941 5.1445 -0.58%
2013-12-12 0 10.28 10.26 10.30 10.22 10.32 3,029,894 31,119,881 10.271 5.187 5.177 5.198 5.157 5.208 6,004,306 5.1829 -0.39%
2013-12-11 0 10.32 10.32 10.34 10.22 10.50 7,514,999 77,471,558 10.309 5.208 5.208 5.218 5.157 5.299 14,892,387 5.2021 -1.53%
2013-12-10 0 10.48 10.46 10.48 10.36 10.50 2,810,725 29,313,299 10.429 5.288 5.278 5.288 5.228 5.299 5,569,981 5.2627 0.96%
2013-12-09 0 10.38 10.38 10.42 10.36 10.56 3,194,464 33,306,385 10.426 5.238 5.238 5.258 5.228 5.329 6,330,432 5.2613 -0.19%
2013-12-06 0 10.40 10.40 10.42 10.34 10.54 2,780,279 29,037,981 10.444 5.248 5.248 5.258 5.218 5.319 5,509,647 5.2704 -0.19%
2013-12-05 0 10.42 10.40 10.44 10.36 10.46 3,080,484 32,032,113 10.398 5.258 5.248 5.268 5.228 5.278 6,104,560 5.2472 -0.38%
2013-12-04 0 10.46 10.44 10.48 10.36 10.52 4,417,202 46,078,019 10.431 5.278 5.268 5.288 5.228 5.309 8,753,518 5.2639 -0.19%
2013-12-03 0 10.48 10.46 10.48 10.46 10.60 6,386,189 67,297,085 10.538 5.288 5.278 5.288 5.278 5.349 12,655,437 5.3176 -1.32%
2013-12-02 0 10.62 10.62 10.66 10.58 10.74 4,863,106 51,747,591 10.641 5.359 5.359 5.379 5.339 5.420 9,637,161 5.3696 0.00%
2013-11-29 0 10.62 10.60 10.64 10.56 10.72 3,658,273 38,822,426 10.612 5.359 5.349 5.369 5.329 5.410 7,249,557 5.3551 0.00%
2013-11-28 0 10.62 10.60 10.62 10.60 10.84 4,669,364 49,944,700 10.696 5.359 5.349 5.359 5.349 5.470 9,253,225 5.3975 -1.48%
2013-11-27 0 10.78 10.76 10.80 10.72 10.84 4,810,242 51,841,499 10.777 5.440 5.430 5.450 5.410 5.470 9,532,401 5.4385 -0.19%
2013-11-26 0 10.80 10.74 10.84 10.70 10.96 9,116,663 98,574,344 10.813 5.450 5.420 5.470 5.399 5.531 18,066,386 5.4562 0.75%
2013-11-25 0 10.72 10.70 10.72 10.66 10.96 4,311,548 46,517,965 10.789 5.410 5.399 5.410 5.379 5.531 8,544,145 5.4444 -1.29%
2013-11-22 0 10.86 10.82 10.86 10.80 10.94 3,451,275 37,408,993 10.839 5.480 5.460 5.480 5.450 5.521 6,839,352 5.4697 0.18%
2013-11-21 0 10.84 10.84 10.88 10.82 10.94 4,709,583 51,166,418 10.864 5.470 5.470 5.490 5.460 5.521 9,332,926 5.4824 0.18%
2013-11-20 0 10.82 10.82 10.86 10.80 10.90 6,683,085 72,500,785 10.848 5.460 5.460 5.480 5.450 5.500 13,243,792 5.4743 0.74%
2013-11-19 0 10.74 10.72 10.74 10.72 10.94 5,777,234 62,470,595 10.813 5.420 5.410 5.420 5.410 5.521 11,448,678 5.4566 -1.65%
2013-11-18 0 10.92 10.92 10.94 10.74 10.98 8,527,467 93,054,476 10.912 5.510 5.510 5.521 5.420 5.541 16,898,783 5.5066 2.25%
2013-11-15 0 10.68 10.64 10.70 10.56 10.72 3,585,976 38,243,763 10.665 5.389 5.369 5.399 5.329 5.410 7,106,287 5.3817 1.14%
2013-11-14 0 10.56 10.54 10.58 10.52 10.62 2,373,543 25,039,171 10.549 5.329 5.319 5.339 5.309 5.359 4,703,623 5.3234 0.00%
2013-11-13 0 10.56 10.50 10.56 10.48 10.66 4,349,619 45,836,972 10.538 5.329 5.299 5.329 5.288 5.379 8,619,590 5.3178 -0.75%
2013-11-12 0 10.64 10.62 10.68 10.62 10.88 2,846,632 30,421,980 10.687 5.369 5.359 5.389 5.359 5.490 5,641,138 5.3929 -1.66%
2013-11-11 0 10.82 10.78 10.84 10.60 10.86 3,612,753 38,794,329 10.738 5.460 5.440 5.470 5.349 5.480 7,159,351 5.4187 1.88%
2013-11-08 0 10.62 10.60 10.64 10.50 10.68 4,917,530 52,111,528 10.597 5.359 5.349 5.369 5.299 5.389 9,745,012 5.3475 -0.75%
2013-11-07 0 10.70 10.66 10.70 10.66 10.90 3,365,511 36,095,499 10.725 5.399 5.379 5.399 5.379 5.500 6,669,394 5.4121 -0.19%
2013-11-06 0 10.72 10.72 10.74 10.72 10.92 5,060,275 54,671,105 10.804 5.410 5.410 5.420 5.410 5.510 10,027,889 5.4519 -0.92%
2013-11-05 0 10.82 10.82 10.86 10.80 11.00 2,981,590 32,413,977 10.871 5.460 5.460 5.480 5.450 5.551 5,908,582 5.4859 -1.28%
2013-11-04 0 10.96 10.92 10.96 10.90 11.04 3,369,914 37,000,911 10.980 5.531 5.510 5.531 5.500 5.571 6,678,120 5.5406 0.18%
2013-11-01 0 10.94 10.92 10.94 10.84 10.96 6,689,501 72,991,141 10.911 5.521 5.510 5.521 5.470 5.531 13,256,507 5.5061 0.55%
2013-10-31 0 10.88 10.78 10.88 10.72 10.90 8,353,451 90,449,506 10.828 5.490 5.440 5.490 5.410 5.500 16,553,937 5.4639 1.12%
2013-10-30 0 10.76 10.72 10.78 10.60 10.80 6,822,165 72,920,470 10.689 5.430 5.410 5.440 5.349 5.450 13,519,406 5.3938 1.13%
2013-10-29 0 10.64 10.62 10.66 10.62 10.76 5,155,330 54,995,796 10.668 5.369 5.359 5.379 5.359 5.430 10,216,258 5.3832 0.19%
2013-10-28 0 10.62 10.62 10.64 10.60 10.74 1,996,298 21,300,451 10.670 5.359 5.359 5.369 5.349 5.420 3,956,041 5.3843 -0.19%
2013-10-25 0 10.64 10.62 10.68 10.60 10.84 8,915,765 95,526,379 10.714 5.369 5.359 5.389 5.349 5.470 17,668,269 5.4067 -0.56%
2013-10-24 0 11.08 11.08 11.10 11.06 11.16 8,679,701 96,321,354 11.097 5.399 5.399 5.409 5.390 5.438 17,811,321 5.4079 -0.89%
2013-10-23 0 11.18 11.16 11.18 11.16 11.38 8,551,103 96,401,593 11.274 5.448 5.438 5.448 5.438 5.546 17,547,429 5.4938 0.00%
2013-10-22 0 11.18 11.16 11.20 11.14 11.20 4,874,366 54,440,046 11.169 5.448 5.438 5.458 5.429 5.458 10,002,522 5.4426 0.36%
2013-10-21 0 11.14 11.10 11.14 10.92 11.18 6,583,223 73,194,185 11.118 5.429 5.409 5.429 5.321 5.448 13,509,209 5.4181 1.27%
2013-10-18 0 11.00 10.98 11.00 10.90 11.14 6,850,248 75,251,289 10.985 5.360 5.351 5.360 5.312 5.429 14,057,162 5.3532 -0.36%
2013-10-17 0 11.04 11.00 11.06 11.00 11.18 4,799,722 53,304,018 11.106 5.380 5.360 5.390 5.360 5.448 9,849,347 5.4119 -0.18%
2013-10-16 0 11.06 11.04 11.08 11.04 11.18 8,070,224 89,400,176 11.078 5.390 5.380 5.399 5.380 5.448 16,560,634 5.3984 -0.90%
2013-10-15 0 11.16 11.14 11.16 11.14 11.60 6,147,724 69,231,540 11.261 5.438 5.429 5.438 5.429 5.653 12,615,536 5.4878 -1.59%
2013-10-11 0 11.34 11.32 11.36 11.30 11.46 4,696,486 53,361,488 11.362 5.526 5.516 5.536 5.507 5.585 9,637,500 5.5369 0.89%
2013-10-10 0 11.24 11.18 11.22 11.10 11.28 5,752,796 64,289,712 11.175 5.477 5.448 5.468 5.409 5.497 11,805,118 5.4459 -0.18%
2013-10-09 0 11.26 11.22 11.28 11.18 11.36 9,317,449 104,814,787 11.249 5.487 5.468 5.497 5.448 5.536 19,120,022 5.4819 0.18%
2013-10-08 0 11.24 11.22 11.26 11.18 11.40 12,586,472 141,829,429 11.268 5.477 5.468 5.487 5.448 5.555 25,828,273 5.4912 -0.71%
2013-10-07 0 11.32 11.30 11.32 11.28 11.68 19,442,337 221,331,449 11.384 5.516 5.507 5.516 5.497 5.692 39,896,962 5.5476 -1.74%
2013-10-04 0 11.52 11.48 11.58 11.44 11.62 5,783,914 66,573,042 11.510 5.614 5.594 5.643 5.575 5.663 11,868,974 5.6090 -0.35%
2013-10-03 0 11.56 11.52 11.56 11.50 11.70 5,345,810 61,756,250 11.552 5.633 5.614 5.633 5.604 5.702 10,969,956 5.6296 0.35%
2013-10-02 0 11.52 11.52 11.54 11.32 11.58 6,947,794 79,750,287 11.479 5.614 5.614 5.624 5.516 5.643 14,257,333 5.5936 0.88%
2013-09-30 0 11.42 11.38 11.48 11.32 11.50 8,025,667 91,663,247 11.421 5.565 5.546 5.594 5.516 5.604 16,469,200 5.5657 -0.17%
2013-09-27 0 11.44 11.40 11.46 11.34 11.54 6,186,639 70,859,284 11.454 5.575 5.555 5.585 5.526 5.624 12,695,393 5.5815 0.53%
2013-09-26 0 11.38 11.36 11.42 11.28 11.56 6,600,699 75,144,323 11.384 5.546 5.536 5.565 5.497 5.633 13,545,071 5.5477 -1.39%
2013-09-25 0 11.54 11.44 11.54 11.38 11.56 4,385,056 50,412,802 11.497 5.624 5.575 5.624 5.546 5.633 8,998,425 5.6024 1.05%
2013-09-24 0 11.42 11.42 11.44 11.28 11.60 6,997,572 79,930,253 11.423 5.565 5.565 5.575 5.497 5.653 14,359,481 5.5664 -1.55%
2013-09-23 0 11.60 11.60 11.62 11.50 11.92 9,535,901 110,729,777 11.612 5.653 5.653 5.663 5.604 5.809 19,568,300 5.6586 -2.19%
2013-09-19 0 11.86 11.84 11.90 11.26 11.94 43,265,889 501,182,132 11.584 5.780 5.770 5.799 5.487 5.819 88,784,467 5.6449 8.61%
2013-09-18 0 10.92 10.92 10.94 10.86 10.98 8,899,569 97,241,146 10.927 5.321 5.321 5.331 5.292 5.351 18,262,505 5.3246 0.55%
2013-09-17 0 10.86 10.86 10.88 10.82 10.92 6,117,338 66,559,478 10.880 5.292 5.292 5.302 5.273 5.321 12,553,182 5.3022 0.37%
2013-09-16 0 10.82 10.82 10.84 10.82 11.00 5,595,682 61,061,144 10.912 5.273 5.273 5.282 5.273 5.360 11,482,710 5.3177 -0.18%
2013-09-13 0 10.84 10.82 10.84 10.80 11.08 7,177,401 77,936,051 10.859 5.282 5.273 5.282 5.263 5.399 14,728,502 5.2915 -1.45%
2013-09-12 0 11.00 11.00 11.04 10.88 11.06 8,590,023 94,324,270 10.981 5.360 5.360 5.380 5.302 5.390 17,627,296 5.3510 1.10%
2013-09-11 0 10.88 10.82 10.90 10.72 10.98 7,946,655 86,277,117 10.857 5.302 5.273 5.312 5.224 5.351 16,307,062 5.2908 0.18%
2013-09-10 0 10.86 10.86 10.88 10.84 11.00 6,155,710 67,012,833 10.886 5.292 5.292 5.302 5.282 5.360 12,631,924 5.3050 -0.37%
2013-09-09 0 10.90 10.88 10.92 10.84 11.22 5,675,670 62,484,277 11.009 5.312 5.302 5.321 5.282 5.468 11,646,850 5.3649 -0.73%
2013-09-06 0 10.98 10.92 10.98 10.92 11.06 6,175,453 67,759,398 10.972 5.351 5.321 5.351 5.321 5.390 12,672,438 5.3470 0.18%
2013-09-05 0 10.96 10.94 10.96 10.78 11.02 11,760,425 128,876,977 10.959 5.341 5.331 5.341 5.253 5.370 24,133,170 5.3402 1.86%
2013-09-04 0 10.76 10.74 10.76 10.64 10.80 4,690,236 50,337,122 10.732 5.243 5.234 5.243 5.185 5.263 9,624,675 5.2300 0.56%
2013-09-03 0 10.70 10.68 10.70 10.56 10.72 5,005,053 53,289,760 10.647 5.214 5.205 5.214 5.146 5.224 10,270,700 5.1885 1.33%
2013-09-02 0 10.56 10.56 10.58 10.50 10.70 5,045,192 53,262,673 10.557 5.146 5.146 5.156 5.117 5.214 10,353,068 5.1446 1.34%
2013-08-30 0 10.42 10.38 10.46 10.38 10.48 6,371,403 66,454,916 10.430 5.078 5.058 5.097 5.058 5.107 13,074,541 5.0828 -0.38%
2013-08-29 0 10.46 10.44 10.48 10.32 10.48 7,977,497 82,839,869 10.384 5.097 5.088 5.107 5.029 5.107 16,370,352 5.0604 3.36%
2013-08-28 0 10.12 10.10 10.14 10.10 10.24 7,006,874 71,259,829 10.170 4.932 4.922 4.941 4.922 4.990 14,378,569 4.9560 -1.94%
2013-08-27 0 10.32 10.32 10.38 10.20 10.50 7,059,366 72,859,208 10.321 5.029 5.029 5.058 4.971 5.117 14,486,286 5.0295 -1.15%
2013-08-26 0 10.44 10.42 10.46 10.30 10.50 6,249,399 65,275,184 10.445 5.088 5.078 5.097 5.019 5.117 12,824,180 5.0900 1.36%
2013-08-23 0 10.30 10.30 10.36 10.28 10.56 7,658,562 79,316,403 10.357 5.019 5.019 5.049 5.010 5.146 15,715,876 5.0469 -0.77%
2013-08-22 0 10.38 10.38 10.40 10.24 10.46 8,564,304 88,606,102 10.346 5.058 5.058 5.068 4.990 5.097 17,574,519 5.0417 -0.57%
2013-08-21 0 10.44 10.40 10.46 10.30 10.72 8,503,391 88,553,837 10.414 5.088 5.068 5.097 5.019 5.224 17,449,521 5.0749 -2.25%
2013-08-20 0 10.68 10.68 10.70 10.62 11.02 6,170,677 66,425,344 10.765 5.205 5.205 5.214 5.175 5.370 12,662,638 5.2458 -3.09%
2013-08-19 0 11.02 10.98 11.04 10.92 11.18 4,185,112 46,118,469 11.020 5.370 5.351 5.380 5.321 5.448 8,588,127 5.3700 -1.25%
2013-08-16 0 11.16 11.14 11.18 11.04 11.18 3,348,791 37,233,841 11.119 5.438 5.429 5.448 5.380 5.448 6,871,941 5.4182 0.36%
2013-08-15 0 11.12 11.14 11.16 11.06 11.48 9,612,851 107,419,361 11.175 5.419 5.429 5.438 5.390 5.594 19,726,206 5.4455 -1.59%
2013-08-13 0 11.30 11.30 11.32 10.90 11.32 6,884,428 77,140,563 11.205 5.507 5.507 5.516 5.312 5.516 14,127,302 5.4604 3.29%
2013-08-12 0 10.94 10.92 10.96 10.66 11.04 7,744,400 84,610,206 10.925 5.331 5.321 5.341 5.195 5.380 15,892,021 5.3241 1.30%
2013-08-09 0 10.80 10.80 10.82 10.70 10.88 3,605,433 38,771,307 10.754 5.263 5.263 5.273 5.214 5.302 7,398,587 5.2404 0.00%
2013-08-08 0 10.80 10.80 10.84 10.70 11.02 3,861,178 41,735,076 10.809 5.263 5.263 5.282 5.214 5.370 7,923,393 5.2673 -1.28%
2013-08-07 0 10.94 10.90 10.96 10.80 11.12 6,479,472 70,988,153 10.956 5.331 5.312 5.341 5.263 5.419 13,296,305 5.3389 -1.08%
2013-08-06 0 11.06 11.04 11.06 11.00 11.18 2,631,906 29,101,461 11.057 5.390 5.380 5.390 5.360 5.448 5,400,845 5.3883 -0.54%
2013-08-05 0 11.12 11.10 11.16 11.04 11.22 2,440,183 27,132,269 11.119 5.419 5.409 5.438 5.380 5.468 5,007,417 5.4184 -0.36%
2013-08-02 0 11.16 11.14 11.16 11.14 11.30 7,544,684 84,835,619 11.244 5.438 5.429 5.438 5.429 5.507 15,482,191 5.4796 1.09%
2013-08-01 0 11.04 11.04 11.06 10.96 11.24 3,830,823 42,584,027 11.116 5.380 5.380 5.390 5.341 5.477 7,861,102 5.4171 0.73%
2013-07-31 0 10.96 10.96 11.00 10.92 11.16 4,116,602 45,418,243 11.033 5.341 5.341 5.360 5.321 5.438 8,447,540 5.3765 -1.08%
2013-07-30 0 11.08 11.04 11.08 11.04 11.22 3,700,287 41,072,321 11.100 5.399 5.380 5.399 5.380 5.468 7,593,234 5.4091 0.18%
2013-07-29 0 11.06 11.04 11.10 11.04 11.28 2,158,864 24,033,019 11.132 5.390 5.380 5.409 5.380 5.497 4,430,132 5.4249 -1.07%
2013-07-26 0 11.18 11.18 11.20 11.10 11.28 3,004,380 33,644,012 11.198 5.448 5.448 5.458 5.409 5.497 6,165,187 5.4571 0.90%
2013-07-25 0 11.08 11.06 11.10 11.04 11.20 2,748,271 30,559,371 11.119 5.399 5.390 5.409 5.380 5.458 5,639,634 5.4187 -0.54%
2013-07-24 0 11.14 11.12 11.16 11.04 11.20 3,369,118 37,516,453 11.135 5.429 5.419 5.438 5.380 5.458 6,913,653 5.4264 0.00%
2013-07-23 0 11.14 11.12 11.14 10.86 11.20 5,311,349 59,038,081 11.115 5.429 5.419 5.429 5.292 5.458 10,899,240 5.4167 1.83%
2013-07-22 0 10.94 10.90 10.96 10.76 10.98 2,041,116 22,195,824 10.874 5.331 5.312 5.341 5.243 5.351 4,188,505 5.2992 0.55%
2013-07-19 0 10.88 10.82 10.92 10.72 11.00 4,772,853 51,770,184 10.847 5.302 5.273 5.321 5.224 5.360 9,794,210 5.2858 -0.18%
2013-07-18 0 10.90 10.86 10.98 10.80 11.00 3,207,324 34,932,843 10.892 5.312 5.292 5.351 5.263 5.360 6,581,641 5.3076 -0.73%
2013-07-17 0 10.98 10.96 10.98 10.84 11.10 3,451,428 37,873,928 10.973 5.351 5.341 5.351 5.282 5.409 7,082,559 5.3475 0.18%
2013-07-16 0 10.96 10.94 10.96 10.68 11.00 3,092,140 33,741,012 10.912 5.341 5.331 5.341 5.205 5.360 6,345,276 5.3175 0.55%
2013-07-15 0 10.90 10.88 10.90 10.86 11.04 2,982,790 32,585,659 10.925 5.312 5.302 5.312 5.292 5.380 6,120,882 5.3237 -0.55%
2013-07-12 0 10.96 10.92 10.96 10.90 11.08 4,573,823 50,359,167 11.010 5.341 5.321 5.341 5.312 5.399 9,385,787 5.3655 -0.18%
2013-07-11 0 10.98 10.96 11.00 10.82 11.10 12,888,738 141,818,580 11.003 5.351 5.341 5.360 5.273 5.409 26,448,543 5.3621 3.20%
2013-07-10 0 10.64 10.64 10.68 10.48 10.82 6,902,713 73,475,375 10.644 5.185 5.185 5.205 5.107 5.273 14,164,824 5.1872 0.57%
2013-07-09 0 10.58 10.50 10.58 10.18 10.58 5,848,851 61,020,263 10.433 5.156 5.117 5.156 4.961 5.156 12,002,229 5.0841 3.52%
2013-07-08 0 10.22 10.22 10.24 10.06 10.26 12,688,696 128,970,236 10.164 4.980 4.980 4.990 4.902 5.000 26,038,044 4.9531 -3.22%
2013-07-05 0 10.56 10.52 10.60 10.44 10.60 4,670,301 49,196,599 10.534 5.146 5.127 5.166 5.088 5.166 9,583,767 5.1333 1.73%
2013-07-04 0 10.38 10.36 10.40 10.32 10.50 2,897,479 30,127,682 10.398 5.058 5.049 5.068 5.029 5.117 5,945,819 5.0670 0.00%
2013-07-03 0 10.38 10.34 10.44 10.24 10.80 7,721,937 80,284,872 10.397 5.058 5.039 5.088 4.990 5.263 15,845,926 5.0666 -3.53%
2013-07-02 0 10.76 10.70 10.80 10.50 11.00 11,910,931 127,565,376 10.710 5.243 5.214 5.263 5.117 5.360 24,442,019 5.2191 -1.47%
2013-06-28 0 10.92 10.84 10.88 10.52 10.96 10,283,444 111,551,641 10.848 5.321 5.282 5.302 5.127 5.341 21,102,308 5.2862 3.02%
2013-06-27 0 10.60 10.60 10.64 10.40 10.64 5,805,896 61,273,576 10.554 5.166 5.166 5.185 5.068 5.185 11,914,083 5.1430 0.57%
2013-06-26 0 10.54 10.50 10.56 10.16 10.56 8,755,051 91,036,957 10.398 5.136 5.117 5.146 4.951 5.146 17,965,944 5.0672 2.73%
2013-06-25 0 10.26 10.26 10.34 10.10 10.36 9,684,118 99,175,580 10.241 5.000 5.000 5.039 4.922 5.049 19,872,451 4.9906 1.58%
2013-06-24 0 10.10 10.08 10.12 10.02 10.26 8,544,388 86,698,866 10.147 4.922 4.912 4.932 4.883 5.000 17,533,650 4.9447 -1.94%
2013-06-21 0 10.30 10.24 10.30 10.12 10.38 13,022,995 133,745,685 10.270 5.019 4.990 5.019 4.932 5.058 26,724,048 5.0047 -1.34%
2013-06-20 0 10.44 10.42 10.44 10.36 10.78 12,567,231 131,551,378 10.468 5.088 5.078 5.088 5.049 5.253 25,788,790 5.1011 -4.04%
2013-06-19 0 10.88 10.86 10.88 10.74 11.28 6,995,927 76,179,586 10.889 5.302 5.292 5.302 5.234 5.497 14,356,105 5.3064 -2.86%
2013-06-18 0 11.20 11.20 11.22 10.88 11.28 5,299,896 58,845,647 11.103 5.458 5.458 5.468 5.302 5.497 10,875,737 5.4107 0.54%
2013-06-17 0 11.14 11.12 11.14 10.66 11.26 7,975,648 88,382,721 11.082 5.429 5.419 5.429 5.195 5.487 16,366,557 5.4002 3.92%
2013-06-14 0 10.72 10.66 10.74 10.66 10.86 7,259,456 78,033,787 10.749 5.224 5.195 5.234 5.195 5.292 14,896,884 5.2383 0.94%
2013-06-13 0 10.62 10.62 10.66 10.04 10.74 27,465,344 286,683,784 10.438 5.175 5.175 5.195 4.893 5.234 56,360,703 5.0866 0.57%
2013-06-11 0 10.56 10.54 10.58 10.52 10.98 22,400,600 238,500,120 10.647 5.146 5.136 5.156 5.127 5.351 45,967,514 5.1884 -4.17%
2013-06-10 0 11.02 11.00 11.04 10.86 11.34 10,049,125 110,655,630 11.011 5.370 5.360 5.380 5.292 5.526 20,621,470 5.3660 -1.43%
2013-06-07 0 11.18 11.16 11.22 11.06 11.36 7,083,174 79,077,959 11.164 5.448 5.438 5.468 5.390 5.536 14,535,142 5.4405 -1.24%
2013-06-06 0 11.32 11.30 11.32 11.30 11.48 8,010,132 91,014,790 11.362 5.516 5.507 5.516 5.507 5.594 16,437,321 5.5371 -1.74%
2013-06-05 0 11.52 11.48 11.52 11.34 11.58 10,210,376 116,998,181 11.459 5.614 5.594 5.614 5.526 5.643 20,952,367 5.5840 -0.35%
2013-06-04 0 11.56 11.54 11.56 11.36 11.58 4,872,650 56,094,541 11.512 5.633 5.624 5.633 5.536 5.643 9,999,000 5.6100 1.40%
2013-06-03 0 11.40 11.36 11.40 11.38 11.70 6,021,051 69,275,449 11.506 5.555 5.536 5.555 5.546 5.702 12,355,595 5.6068 -1.55%
2013-05-31 0 11.58 11.52 11.62 11.50 11.92 15,016,753 174,561,510 11.624 5.643 5.614 5.663 5.604 5.809 30,815,371 5.6648 -1.36%
2013-05-30 0 11.74 11.74 11.78 11.68 12.04 10,843,535 128,188,596 11.822 5.721 5.721 5.741 5.692 5.867 22,251,651 5.7609 -2.00%
2013-05-29 0 11.98 11.98 12.00 11.94 12.46 12,335,201 149,638,919 12.131 5.838 5.838 5.848 5.819 6.072 25,312,649 5.9116 -3.23%
2013-05-28 0 12.38 12.38 12.40 12.16 12.42 3,634,500 44,742,422 12.310 6.033 6.033 6.043 5.926 6.052 7,458,235 5.9991 1.31%
2013-05-27 0 12.22 12.22 12.24 12.16 12.32 2,875,165 35,197,866 12.242 5.955 5.955 5.965 5.926 6.004 5,900,029 5.9657 0.00%
2013-05-24 0 12.22 12.20 12.24 12.10 12.34 3,558,187 43,472,943 12.218 5.955 5.945 5.965 5.896 6.013 7,301,635 5.9539 -0.16%
2013-05-23 0 12.24 12.24 12.30 12.22 12.48 10,666,566 131,338,307 12.313 5.965 5.965 5.994 5.955 6.082 21,888,499 6.0003 -1.92%
2013-05-22 0 12.48 12.44 12.48 12.40 12.66 5,129,434 64,061,490 12.489 6.082 6.062 6.082 6.043 6.169 10,525,938 6.0861 -0.32%
2013-05-21 0 12.52 12.52 12.58 12.44 12.60 5,202,474 65,255,815 12.543 6.101 6.101 6.130 6.062 6.140 10,675,821 6.1125 -0.48%
2013-05-20 0 12.58 12.56 12.58 12.40 12.60 7,232,852 90,719,062 12.543 6.130 6.121 6.130 6.043 6.140 14,842,291 6.1122 2.11%
2013-05-16 0 12.32 12.28 12.32 12.08 12.40 7,936,106 97,301,039 12.261 6.004 5.984 6.004 5.887 6.043 16,285,415 5.9747 1.32%
2013-05-15 0 12.16 12.16 12.18 12.12 12.48 14,818,609 180,602,923 12.188 5.926 5.926 5.935 5.906 6.082 30,408,766 5.9392 -1.14%
2013-05-14 0 12.30 12.30 12.32 12.24 12.60 12,189,134 150,196,519 12.322 5.994 5.994 6.004 5.965 6.140 25,012,910 6.0048 -1.60%
2013-05-13 0 12.50 12.48 12.50 12.42 12.80 10,949,787 137,913,503 12.595 6.091 6.082 6.091 6.052 6.238 22,469,688 6.1378 -1.88%
2013-05-10 0 12.74 12.72 12.76 12.64 13.00 7,423,544 94,737,709 12.762 6.208 6.199 6.218 6.160 6.335 15,233,604 6.2190 -1.55%
2013-05-09 0 12.94 12.90 12.94 12.88 13.04 2,366,350 30,627,739 12.943 6.306 6.286 6.306 6.277 6.355 4,855,907 6.3073 -0.31%
2013-05-08 0 12.98 12.96 13.04 12.92 13.04 3,193,291 41,466,254 12.985 6.325 6.316 6.355 6.296 6.355 6,552,844 6.3280 0.31%
2013-05-07 0 12.94 12.90 12.96 12.72 12.96 5,612,768 72,289,974 12.880 6.306 6.286 6.316 6.199 6.316 11,517,771 6.2764 -0.15%
2013-05-06 0 12.96 12.94 12.96 12.84 13.00 3,572,367 46,209,971 12.935 6.316 6.306 6.316 6.257 6.335 7,330,733 6.3036 0.78%
2013-05-03 0 12.86 12.82 12.86 12.72 12.94 5,567,063 71,462,943 12.837 6.267 6.247 6.267 6.199 6.306 11,423,982 6.2555 1.58%
2013-05-02 0 12.66 12.66 12.70 12.60 12.84 5,213,364 66,227,641 12.703 6.169 6.169 6.189 6.140 6.257 10,698,168 6.1906 -0.78%
2013-04-30 0 12.76 12.74 12.78 12.68 12.98 6,891,052 88,268,620 12.809 6.218 6.208 6.228 6.179 6.325 14,140,895 6.2421 0.00%
2013-04-29 0 12.76 12.74 12.78 12.70 12.98 8,736,878 111,824,016 12.799 6.218 6.208 6.228 6.189 6.325 17,928,652 6.2372 -1.54%
2013-04-26 0 12.96 12.94 12.98 12.92 13.42 9,467,809 123,985,611 13.095 6.316 6.306 6.325 6.296 6.540 19,428,571 6.3816 -2.56%
2013-04-25 0 13.30 13.26 13.28 13.02 13.32 8,113,335 107,498,470 13.250 6.481 6.462 6.472 6.345 6.491 16,649,100 6.4567 0.61%
2013-04-24 0 13.22 13.18 13.22 12.84 13.22 11,686,640 152,226,403 13.026 6.442 6.423 6.442 6.257 6.442 23,981,759 6.3476 3.77%
2013-04-23 0 12.74 12.74 12.78 12.64 12.98 10,018,402 127,916,758 12.768 6.208 6.208 6.228 6.160 6.325 20,558,424 6.2221 -1.09%
2013-04-22 0 12.88 12.84 12.88 12.56 12.94 4,190,201 53,503,418 12.769 6.277 6.257 6.277 6.121 6.306 8,598,570 6.2224 0.94%
2013-04-19 0 12.76 12.72 12.78 12.38 12.80 7,051,652 88,732,234 12.583 6.218 6.199 6.228 6.033 6.238 14,470,457 6.1320 2.74%
2013-04-18 0 12.42 12.40 12.42 12.34 12.52 4,476,956 55,620,951 12.424 6.052 6.043 6.052 6.013 6.101 9,187,010 6.0543 -0.64%
2013-04-17 0 12.50 12.52 12.54 12.38 12.74 9,771,315 122,622,799 12.549 6.091 6.101 6.111 6.033 6.208 20,051,385 6.1154 -0.16%
2013-04-16 0 12.52 12.50 12.58 12.24 12.70 5,202,641 65,028,357 12.499 6.101 6.091 6.130 5.965 6.189 10,676,164 6.0910 0.81%
2013-04-15 0 12.42 12.40 12.46 12.40 12.68 6,887,891 85,985,188 12.484 6.052 6.043 6.072 6.043 6.179 14,134,408 6.0834 -2.36%
2013-04-12 0 12.72 12.70 12.74 12.60 12.82 8,865,181 112,724,821 12.715 6.199 6.189 6.208 6.140 6.247 18,191,938 6.1964 1.11%
2013-04-11 0 12.58 12.58 12.60 12.54 12.78 8,767,866 110,480,041 12.601 6.130 6.130 6.140 6.111 6.228 17,992,241 6.1404 -0.63%
2013-04-10 0 12.66 12.62 12.64 12.42 12.70 6,441,870 81,082,660 12.587 6.169 6.150 6.160 6.052 6.189 13,219,144 6.1337 0.16%
2013-04-09 0 12.64 12.62 12.66 12.52 12.70 4,378,568 55,217,720 12.611 6.160 6.150 6.169 6.101 6.189 8,985,111 6.1455 0.16%
2013-04-08 0 12.62 12.58 12.62 12.24 12.74 11,279,147 141,125,485 12.512 6.150 6.130 6.150 5.965 6.208 23,145,556 6.0973 -0.94%
2013-04-05 0 12.74 12.74 12.76 12.68 13.20 11,503,247 148,075,073 12.872 6.208 6.208 6.218 6.179 6.433 23,605,424 6.2729 -4.35%
2013-04-03 0 13.32 13.28 13.32 13.20 13.54 5,397,716 71,729,477 13.289 6.491 6.472 6.491 6.433 6.598 11,076,470 6.4758 -0.60%
2013-04-02 0 13.40 13.38 13.40 12.94 13.44 7,339,814 97,338,749 13.262 6.530 6.520 6.530 6.306 6.549 15,061,784 6.4626 1.82%
2013-03-28 0 13.16 13.16 13.20 12.86 13.24 6,008,305 78,711,648 13.100 6.413 6.413 6.433 6.267 6.452 12,329,439 6.3840 -0.30%
2013-03-27 0 13.20 13.18 13.24 13.00 13.24 3,593,854 47,264,137 13.151 6.433 6.423 6.452 6.335 6.452 7,374,826 6.4088 1.23%
2013-03-26 0 13.04 13.04 13.06 12.68 13.10 4,465,301 57,909,314 12.969 6.355 6.355 6.364 6.179 6.384 9,163,093 6.3198 0.93%
2013-03-25 0 12.92 12.90 12.94 12.82 13.16 4,363,135 56,433,481 12.934 6.296 6.286 6.306 6.247 6.413 8,953,442 6.3030 -0.15%
2013-03-22 0 12.94 12.94 12.98 12.72 13.00 6,508,864 83,744,221 12.866 6.306 6.306 6.325 6.199 6.335 13,356,620 6.2699 1.57%
2013-03-21 0 12.74 12.72 12.76 12.66 12.84 8,079,108 102,956,192 12.744 6.208 6.199 6.218 6.169 6.257 16,578,864 6.2101 0.31%
2013-03-20 0 12.70 12.70 12.74 12.62 12.82 6,343,436 80,670,933 12.717 6.189 6.189 6.208 6.150 6.247 13,017,150 6.1973 0.32%
2013-03-19 0 12.66 12.64 12.68 12.62 12.84 5,299,350 67,318,367 12.703 6.169 6.160 6.179 6.150 6.257 10,874,617 6.1904 -0.16%
2013-03-18 0 12.68 12.66 12.68 12.62 13.06 11,490,138 146,987,517 12.792 6.179 6.169 6.179 6.150 6.364 23,578,524 6.2340 -3.79%
2013-03-15 0 13.18 13.08 13.10 13.00 13.28 13,421,171 175,988,247 13.113 6.423 6.374 6.384 6.335 6.472 27,541,131 6.3900 -0.90%
2013-03-14 0 13.30 13.24 13.32 12.94 13.34 11,718,939 153,874,813 13.130 6.481 6.452 6.491 6.306 6.501 24,048,038 6.3986 -0.75%
2013-03-13 0 13.40 13.42 13.44 13.24 14.20 14,578,969 197,729,905 13.563 6.530 6.540 6.549 6.452 6.920 29,917,009 6.6093 -4.83%
2013-03-12 0 14.20 14.18 14.22 14.14 14.58 10,670,324 152,415,151 14.284 6.861 6.852 6.871 6.832 7.045 22,082,826 6.9020 1.28%
2013-03-11 0 14.02 14.00 14.02 13.98 14.16 2,319,528 32,578,218 14.045 6.774 6.765 6.774 6.755 6.842 4,800,392 6.7866 -0.43%
2013-03-08 0 14.08 14.06 14.08 13.90 14.18 7,437,294 104,353,656 14.031 6.803 6.794 6.803 6.716 6.852 15,391,892 6.7798 -0.71%
2013-03-07 0 14.18 14.14 14.18 13.86 14.18 8,038,196 113,012,771 14.059 6.852 6.832 6.852 6.697 6.852 16,635,492 6.7935 1.43%
2013-03-06 0 13.98 13.94 13.96 13.90 14.12 5,174,223 72,552,046 14.022 6.755 6.736 6.745 6.716 6.823 10,708,341 6.7753 1.45%
2013-03-05 0 13.78 13.72 13.76 13.66 13.90 8,371,254 115,129,870 13.753 6.658 6.629 6.649 6.600 6.716 17,324,774 6.6454 0.58%
2013-03-04 0 13.70 13.76 13.78 13.62 14.08 10,919,762 150,229,238 13.758 6.620 6.649 6.658 6.581 6.803 22,599,052 6.6476 -2.56%
2013-03-01 0 14.06 14.04 14.10 13.98 14.18 8,557,851 120,619,815 14.095 6.794 6.784 6.813 6.755 6.852 17,710,947 6.8105 -0.28%
2013-02-28 0 14.10 14.04 14.12 13.90 14.12 9,535,290 133,746,886 14.027 6.813 6.784 6.823 6.716 6.823 19,733,811 6.7775 3.37%
2013-02-27 0 13.64 13.64 13.68 13.30 13.78 7,879,129 107,352,416 13.625 6.591 6.591 6.610 6.427 6.658 16,306,294 6.5835 2.87%
2013-02-26 0 13.26 13.26 13.28 13.26 13.72 7,251,587 97,180,226 13.401 6.407 6.407 6.417 6.407 6.629 15,007,561 6.4754 -1.63%
2013-02-25 0 13.48 13.48 13.52 13.22 13.60 8,748,479 117,559,075 13.438 6.513 6.513 6.533 6.388 6.571 18,105,462 6.4930 -0.59%
2013-02-22 0 13.56 13.56 13.60 13.52 13.74 9,405,454 128,211,262 13.632 6.552 6.552 6.571 6.533 6.639 19,465,108 6.5867 -1.31%
2013-02-21 0 13.74 13.66 13.68 13.50 13.90 10,390,603 142,502,393 13.715 6.639 6.600 6.610 6.523 6.716 21,503,928 6.6268 -1.72%
2013-02-20 0 13.98 13.96 13.98 13.94 14.04 5,855,091 81,918,660 13.991 6.755 6.745 6.755 6.736 6.784 12,117,435 6.7604 -0.14%
2013-02-19 0 14.00 13.98 14.00 13.96 14.32 2,913,669 41,135,645 14.118 6.765 6.755 6.765 6.745 6.919 6,029,999 6.8218 -2.10%
2013-02-18 0 14.30 14.28 14.30 14.12 14.38 2,763,641 39,367,529 14.245 6.910 6.900 6.910 6.823 6.948 5,719,508 6.8830 0.56%
2013-02-15 0 14.22 14.18 14.22 14.16 14.30 4,541,167 64,478,059 14.199 6.871 6.852 6.871 6.842 6.910 9,398,197 6.8607 -0.70%
2013-02-14 0 14.32 14.30 14.34 14.10 14.34 4,928,549 70,137,824 14.231 6.919 6.910 6.929 6.813 6.929 10,199,905 6.8763 0.85%
2013-02-08 0 14.20 14.16 14.22 13.94 14.24 6,398,767 90,148,620 14.088 6.861 6.842 6.871 6.736 6.881 13,242,603 6.8075 -0.28%
2013-02-07 0 14.24 14.24 14.26 14.06 14.30 6,578,225 93,420,123 14.201 6.881 6.881 6.890 6.794 6.910 13,614,001 6.8621 1.71%
2013-02-06 0 14.00 14.00 14.04 13.96 14.22 8,503,930 119,322,570 14.031 6.765 6.765 6.784 6.745 6.871 17,599,354 6.7799 0.29%
2013-02-05 0 13.96 13.94 13.98 13.92 14.28 8,137,897 114,516,591 14.072 6.745 6.736 6.755 6.726 6.900 16,841,828 6.7995 -3.06%
2013-02-04 0 14.40 14.40 14.44 14.38 14.60 8,723,920 126,151,899 14.460 6.958 6.958 6.977 6.948 7.055 18,054,636 6.9872 0.98%
2013-02-01 0 14.26 14.24 14.26 14.16 14.48 13,673,838 195,547,059 14.301 6.890 6.881 6.890 6.842 6.997 28,298,765 6.9101 -1.66%
2013-01-31 0 14.50 14.50 14.56 14.50 14.72 11,319,989 165,676,730 14.636 7.006 7.006 7.035 7.006 7.113 23,427,344 7.0719 -2.55%
2013-01-30 0 14.88 14.80 14.90 14.66 15.20 12,324,508 183,788,692 14.912 7.190 7.151 7.200 7.084 7.345 25,506,252 7.2056 -0.27%
2013-01-29 0 14.92 14.90 14.94 14.76 15.18 8,460,650 126,520,820 14.954 7.209 7.200 7.219 7.132 7.335 17,509,784 7.2257 -1.97%
2013-01-28 0 15.22 15.20 15.24 15.20 15.42 6,055,231 92,583,773 15.290 7.354 7.345 7.364 7.345 7.451 12,531,636 7.3880 0.26%
2013-01-25 0 15.18 15.14 15.22 15.10 15.36 9,711,287 147,672,038 15.206 7.335 7.316 7.354 7.296 7.422 20,098,046 7.3476 0.13%
2013-01-24 0 15.16 15.16 15.20 15.08 15.26 10,279,182 156,194,285 15.195 7.325 7.325 7.345 7.287 7.374 21,273,336 7.3423 -1.56%
2013-01-23 0 15.40 15.40 15.42 15.26 15.56 6,099,245 94,144,947 15.436 7.441 7.441 7.451 7.374 7.519 12,622,725 7.4584 -0.26%
2013-01-22 0 15.44 15.44 15.46 15.30 15.54 4,069,414 62,787,946 15.429 7.461 7.461 7.470 7.393 7.509 8,421,878 7.4553 0.78%
2013-01-21 0 15.32 15.32 15.34 15.32 15.58 6,632,229 102,395,652 15.439 7.403 7.403 7.412 7.403 7.528 13,725,765 7.4601 -1.67%
2013-01-18 0 15.58 15.54 15.58 15.20 15.60 11,573,522 178,635,070 15.435 7.528 7.509 7.528 7.345 7.538 23,952,045 7.4580 2.91%
2013-01-17 0 15.14 15.10 15.12 15.02 15.48 7,575,424 115,260,281 15.215 7.316 7.296 7.306 7.258 7.480 15,677,759 7.3518 -0.13%
2013-01-16 0 15.16 15.12 15.18 14.84 15.26 5,765,878 86,470,962 14.997 7.325 7.306 7.335 7.171 7.374 11,932,804 7.2465 0.93%
2013-01-15 0 15.02 14.96 15.04 14.84 15.22 5,809,479 87,122,787 14.997 7.258 7.229 7.267 7.171 7.354 12,023,039 7.2463 -0.27%
2013-01-14 0 15.06 15.00 15.06 15.00 15.32 6,452,479 97,591,158 15.125 7.277 7.248 7.277 7.248 7.403 13,353,763 7.3081 -1.31%
2013-01-11 0 15.26 15.12 15.24 15.10 15.50 12,842,292 195,586,410 15.230 7.374 7.306 7.364 7.296 7.490 26,577,834 7.3590 1.33%
2013-01-10 0 15.06 15.06 15.08 14.94 15.20 11,342,850 171,046,006 15.080 7.277 7.277 7.287 7.219 7.345 23,474,656 7.2864 1.21%
2013-01-09 0 14.88 14.86 14.96 14.44 14.98 10,161,418 149,822,066 14.744 7.190 7.180 7.229 6.977 7.238 21,029,617 7.1243 3.05%
2013-01-08 0 14.44 14.42 14.46 14.38 14.52 5,725,327 82,581,245 14.424 6.977 6.968 6.987 6.948 7.016 11,848,881 6.9695 0.84%
2013-01-07 0 14.32 14.30 14.36 14.24 14.54 5,755,722 82,817,059 14.389 6.919 6.910 6.939 6.881 7.026 11,911,785 6.9525 -0.14%
2013-01-04 0 14.34 14.32 14.34 14.10 14.48 7,147,582 102,569,496 14.350 6.929 6.919 6.929 6.813 6.997 14,792,317 6.9340 -0.14%
2013-01-03 0 14.36 14.34 14.36 14.30 14.40 6,739,764 96,675,257 14.344 6.939 6.929 6.939 6.910 6.958 13,948,315 6.9310 0.70%
2013-01-02 0 14.26 14.22 14.26 13.94 14.26 7,150,302 101,024,693 14.129 6.890 6.871 6.890 6.736 6.890 14,797,946 6.8269 2.30%
2012-12-31 0 13.94 13.86 13.94 13.86 14.10 2,054,667 28,718,682 13.977 6.736 6.697 6.736 6.697 6.813 4,252,247 6.7538 -0.85%
2012-12-28 0 14.06 14.00 14.06 13.98 14.14 2,456,032 34,527,913 14.058 6.794 6.765 6.794 6.755 6.832 5,082,894 6.7930 0.43%
2012-12-27 0 14.00 14.00 14.02 13.90 14.14 2,766,892 38,659,351 13.972 6.765 6.765 6.774 6.716 6.832 5,726,236 6.7513 0.00%
2012-12-24 0 14.00 14.00 14.02 13.84 14.04 772,815 10,773,012 13.940 6.765 6.765 6.774 6.687 6.784 1,599,383 6.7357 1.01%
2012-12-21 0 13.86 13.82 13.92 13.80 14.20 4,032,980 56,140,039 13.920 6.697 6.678 6.726 6.668 6.861 8,346,475 6.7262 -1.56%
2012-12-20 0 14.08 14.08 14.12 13.90 14.14 1,971,718 27,708,135 14.053 6.803 6.803 6.823 6.716 6.832 4,080,580 6.7902 0.00%
2012-12-19 0 14.08 14.06 14.14 14.04 14.24 6,408,391 90,511,183 14.124 6.803 6.794 6.832 6.784 6.881 13,262,520 6.8246 0.00%
2012-12-18 0 14.08 14.04 14.12 13.94 14.14 4,704,748 66,148,491 14.060 6.803 6.784 6.823 6.736 6.832 9,736,737 6.7937 0.57%
2012-12-17 0 14.00 14.00 14.06 13.90 14.18 3,555,768 49,701,141 13.978 6.765 6.765 6.794 6.716 6.852 7,358,859 6.7539 -0.99%
2012-12-14 0 14.14 14.10 14.14 14.02 14.20 3,841,549 54,293,499 14.133 6.832 6.813 6.832 6.774 6.861 7,950,298 6.8291 0.86%
2012-12-13 0 14.02 14.00 14.10 13.86 14.26 5,064,345 71,622,409 14.142 6.774 6.765 6.813 6.697 6.890 10,480,942 6.8336 -0.71%
2012-12-12 0 14.12 14.08 14.14 14.06 14.26 6,889,846 97,349,394 14.129 6.823 6.803 6.832 6.794 6.890 14,258,918 6.8273 0.43%
2012-12-11 0 14.06 14.06 14.08 13.96 14.14 4,688,607 65,929,740 14.062 6.794 6.794 6.803 6.745 6.832 9,703,332 6.7945 -0.57%
2012-12-10 0 14.14 14.14 14.16 13.84 14.18 3,201,996 45,120,834 14.091 6.832 6.832 6.842 6.687 6.852 6,626,708 6.8089 1.58%
2012-12-07 0 13.92 13.90 13.96 13.88 14.18 7,493,488 105,293,144 14.051 6.726 6.716 6.745 6.707 6.852 15,508,188 6.7895 0.14%
2012-12-06 0 13.90 13.86 13.88 13.80 14.00 3,604,788 50,225,000 13.933 6.716 6.697 6.707 6.668 6.765 7,460,308 6.7323 -0.14%
2012-12-05 0 13.92 13.92 13.94 13.44 13.96 5,274,935 72,728,139 13.787 6.726 6.726 6.736 6.494 6.745 10,916,770 6.6621 2.65%
2012-12-04 0 13.56 13.52 13.56 13.52 13.78 5,967,715 81,079,472 13.586 6.552 6.533 6.552 6.533 6.658 12,350,517 6.5649 -1.74%
2012-12-03 0 13.80 13.80 13.82 13.68 14.30 5,685,841 79,278,666 13.943 6.668 6.668 6.678 6.610 6.910 11,767,163 6.7373 -1.43%
2012-11-30 0 14.00 13.98 14.00 13.78 14.00 6,831,300 95,193,969 13.935 6.765 6.755 6.765 6.658 6.765 14,137,754 6.7333 1.30%
2012-11-29 0 13.82 13.72 13.84 13.62 13.86 5,697,070 78,196,183 13.726 6.678 6.629 6.687 6.581 6.697 11,790,402 6.6322 1.77%
2012-11-28 0 13.58 13.54 13.58 13.48 13.68 5,640,824 76,547,124 13.570 6.562 6.542 6.562 6.513 6.610 11,673,998 6.5571 0.30%
2012-11-27 0 13.54 13.48 13.56 13.46 13.70 6,486,668 88,006,544 13.567 6.542 6.513 6.552 6.504 6.620 13,424,519 6.5557 -1.17%
2012-11-26 0 13.70 13.64 13.70 13.56 13.80 3,746,594 51,202,195 13.666 6.620 6.591 6.620 6.552 6.668 7,753,784 6.6035 -0.15%
2012-11-23 0 13.72 13.70 13.72 13.50 13.74 3,086,476 42,182,973 13.667 6.629 6.620 6.629 6.523 6.639 6,387,633 6.6039 1.03%
2012-11-22 0 13.58 13.58 13.60 13.40 13.60 5,301,608 71,768,439 13.537 6.562 6.562 6.571 6.475 6.571 10,971,971 6.5411 1.95%
2012-11-21 0 13.32 13.28 13.32 13.14 13.42 4,240,155 56,440,113 13.311 6.436 6.417 6.436 6.349 6.484 8,775,236 6.4317 -0.15%
2012-11-20 0 13.34 13.30 13.34 13.26 13.50 4,622,946 61,622,948 13.330 6.446 6.427 6.446 6.407 6.523 9,567,443 6.4409 -0.30%
2012-11-19 0 13.38 13.32 13.40 13.02 13.40 4,304,925 57,315,356 13.314 6.465 6.436 6.475 6.291 6.475 8,909,281 6.4332 2.14%
2012-11-16 0 13.10 13.10 13.12 13.06 13.38 2,977,571 39,156,098 13.150 6.330 6.330 6.340 6.311 6.465 6,162,248 6.3542 -0.91%
2012-11-15 0 13.22 13.18 13.22 13.08 13.32 3,281,474 43,438,746 13.238 6.388 6.369 6.388 6.320 6.436 6,791,192 6.3963 -0.30%
2012-11-14 0 13.26 13.20 13.28 13.14 13.38 4,355,118 57,479,002 13.198 6.407 6.378 6.417 6.349 6.465 9,013,158 6.3772 1.38%
2012-11-13 0 13.08 13.06 13.08 13.02 13.24 5,765,207 75,501,172 13.096 6.320 6.311 6.320 6.291 6.398 11,931,415 6.3279 -1.21%
2012-11-12 0 13.24 13.24 13.26 13.14 13.28 3,775,005 49,900,377 13.219 6.398 6.398 6.407 6.349 6.417 7,812,582 6.3872 -0.15%
2012-11-09 0 13.26 13.24 13.26 13.20 13.54 7,266,541 96,824,456 13.325 6.407 6.398 6.407 6.378 6.542 15,038,509 6.4384 -1.34%
2012-11-08 0 13.44 13.44 13.46 13.38 13.56 8,292,763 111,728,156 13.473 6.494 6.494 6.504 6.465 6.552 17,162,332 6.5101 -1.75%
2012-11-07 0 13.68 13.66 13.68 13.30 13.70 9,018,108 121,805,143 13.507 6.610 6.600 6.610 6.427 6.620 18,663,474 6.5264 2.55%
2012-11-06 0 13.34 13.34 13.40 13.30 13.64 8,846,493 118,731,909 13.421 6.446 6.446 6.475 6.427 6.591 18,308,307 6.4851 -1.48%
2012-11-05 0 13.54 13.52 13.54 13.50 13.68 6,331,589 85,769,156 13.546 6.542 6.533 6.542 6.523 6.610 13,103,574 6.5455 -0.15%
2012-11-02 0 13.56 13.54 13.60 13.54 13.68 12,594,935 171,574,044 13.622 6.552 6.542 6.571 6.542 6.610 26,065,915 6.5823 -0.15%
2012-11-01 0 13.94 13.94 13.96 13.82 14.00 13,870,951 193,289,414 13.935 6.562 6.562 6.571 6.505 6.590 29,467,704 6.5594 0.43%
2012-10-31 0 13.88 13.84 13.92 13.76 13.92 8,159,253 113,070,387 13.858 6.534 6.515 6.552 6.477 6.552 17,333,667 6.5232 1.31%
2012-10-30 0 13.70 13.68 13.70 13.48 13.76 12,223,192 166,539,158 13.625 6.449 6.439 6.449 6.345 6.477 25,967,174 6.4134 -0.29%
2012-10-29 0 13.74 13.70 13.72 13.64 14.00 23,045,680 317,612,873 13.782 6.468 6.449 6.458 6.421 6.590 48,958,667 6.4874 -6.40%
2012-10-26 0 14.68 14.70 14.72 14.64 14.90 8,612,804 127,089,079 14.756 6.910 6.920 6.929 6.891 7.014 18,297,199 6.9458 -1.21%
2012-10-25 0 14.86 14.86 14.88 14.60 14.94 12,234,670 180,844,991 14.781 6.995 6.995 7.004 6.872 7.033 25,991,558 6.9578 1.23%
2012-10-24 0 14.68 14.66 14.68 14.20 14.82 16,888,591 246,251,514 14.581 6.910 6.901 6.910 6.684 6.976 35,878,434 6.8635 2.80%
2012-10-22 0 14.28 14.24 14.30 14.00 14.48 7,686,664 109,584,758 14.256 6.722 6.703 6.731 6.590 6.816 16,329,690 6.7108 0.99%
2012-10-19 0 14.14 14.12 14.18 14.06 14.28 7,313,472 103,509,055 14.153 6.656 6.647 6.675 6.618 6.722 15,536,875 6.6622 -0.70%
2012-10-18 0 14.24 14.22 14.24 14.08 14.28 4,464,790 63,310,533 14.180 6.703 6.694 6.703 6.628 6.722 9,485,082 6.6747 0.71%
2012-10-17 0 14.14 14.12 14.14 14.04 14.18 6,969,275 98,407,426 14.120 6.656 6.647 6.656 6.609 6.675 14,805,656 6.6466 1.14%
2012-10-16 0 13.98 13.96 14.00 13.88 14.00 2,919,190 40,711,626 13.946 6.581 6.571 6.590 6.534 6.590 6,201,581 6.5647 0.29%
2012-10-15 0 13.94 13.90 13.96 13.70 13.96 3,505,140 48,542,206 13.849 6.562 6.543 6.571 6.449 6.571 7,446,384 6.5189 0.72%
2012-10-12 0 13.84 13.80 13.84 13.72 14.00 11,763,400 162,430,637 13.808 6.515 6.496 6.515 6.458 6.590 24,990,383 6.4997 0.14%
2012-10-11 0 13.82 13.82 13.84 13.72 14.18 11,492,453 159,362,543 13.867 6.505 6.505 6.515 6.458 6.675 24,414,779 6.5273 -2.68%
2012-10-10 0 14.20 14.16 14.22 14.00 14.24 9,158,224 129,571,110 14.148 6.684 6.665 6.694 6.590 6.703 19,455,900 6.6597 0.28%
2012-10-09 0 14.16 14.12 14.20 14.08 14.36 6,648,088 94,255,195 14.178 6.665 6.647 6.684 6.628 6.759 14,123,321 6.6737 0.14%
2012-10-08 0 14.14 14.14 14.16 14.10 14.48 4,637,001 66,155,298 14.267 6.656 6.656 6.665 6.637 6.816 9,850,930 6.7156 -1.94%
2012-10-05 0 14.42 14.40 14.42 14.32 14.48 7,461,046 107,256,180 14.375 6.788 6.778 6.788 6.741 6.816 15,850,383 6.7668 0.70%
2012-10-04 0 14.32 14.30 14.32 14.22 14.48 10,757,819 153,941,962 14.310 6.741 6.731 6.741 6.694 6.816 22,854,109 6.7359 -0.69%
2012-10-03 0 14.42 14.38 14.46 14.24 14.60 10,349,190 148,726,414 14.371 6.788 6.769 6.807 6.703 6.872 21,986,010 6.7646 -0.55%
2012-09-28 0 14.50 14.44 14.50 14.38 14.52 8,707,803 126,104,840 14.482 6.825 6.797 6.825 6.769 6.835 18,499,017 6.8168 0.14%
2012-09-27 0 14.48 14.46 14.50 14.00 14.52 10,272,257 147,915,434 14.400 6.816 6.807 6.825 6.590 6.835 21,822,572 6.7781 0.14%
2012-09-26 0 14.46 14.52 14.54 14.20 14.60 10,750,361 154,956,762 14.414 6.807 6.835 6.844 6.684 6.872 22,838,265 6.7850 1.83%
2012-09-25 0 14.20 14.18 14.22 14.14 14.32 3,738,781 53,318,072 14.261 6.684 6.675 6.694 6.656 6.741 7,942,735 6.7128 -0.56%
2012-09-24 0 14.28 14.24 14.28 13.92 14.30 4,464,508 63,194,354 14.155 6.722 6.703 6.722 6.552 6.731 9,484,483 6.6629 1.56%
2012-09-21 0 14.06 14.06 14.14 14.04 14.26 7,749,427 109,360,906 14.112 6.618 6.618 6.656 6.609 6.712 16,463,025 6.6428 -0.57%
2012-09-20 0 14.14 14.04 14.14 14.04 14.40 13,356,704 188,986,019 14.149 6.656 6.609 6.656 6.609 6.778 28,375,228 6.6602 -1.53%
2012-09-19 0 14.36 14.34 14.36 13.98 14.38 11,964,479 170,244,298 14.229 6.759 6.750 6.759 6.581 6.769 25,417,559 6.6979 1.70%
2012-09-18 0 14.12 14.10 14.20 14.06 14.28 9,111,398 129,094,530 14.168 6.647 6.637 6.684 6.618 6.722 19,356,422 6.6693 0.57%
2012-09-17 0 14.04 14.02 14.06 13.98 14.46 10,276,874 144,640,691 14.074 6.609 6.599 6.618 6.581 6.807 21,832,380 6.6251 -2.09%
2012-09-14 0 14.34 14.36 14.38 14.20 14.68 21,233,655 304,435,930 14.337 6.750 6.759 6.769 6.684 6.910 45,109,168 6.7489 3.91%
2012-09-13 0 13.80 13.82 13.84 13.60 13.92 6,575,793 90,617,996 13.781 6.496 6.505 6.515 6.402 6.552 13,969,736 6.4867 -0.58%
2012-09-12 0 13.88 13.86 13.88 13.62 13.88 11,230,503 154,445,383 13.752 6.534 6.524 6.534 6.411 6.534 23,858,287 6.4734 3.27%
2012-09-11 0 13.44 13.40 13.44 13.16 13.52 7,711,891 103,082,691 13.367 6.326 6.308 6.326 6.195 6.364 16,383,283 6.2919 1.36%
2012-09-10 0 13.26 13.28 13.32 12.92 13.32 7,683,844 100,864,253 13.127 6.242 6.251 6.270 6.082 6.270 16,323,700 6.1790 1.69%
2012-09-07 0 13.04 13.00 13.02 12.70 13.06 27,477,960 355,011,894 12.920 6.138 6.119 6.129 5.978 6.148 58,374,684 6.0816 4.32%
2012-09-06 0 12.50 12.48 12.50 12.40 12.64 7,934,372 99,032,118 12.481 5.884 5.875 5.884 5.837 5.950 16,855,926 5.8752 0.00%
2012-09-05 0 12.50 12.48 12.52 12.48 12.80 8,429,041 105,620,463 12.531 5.884 5.875 5.893 5.875 6.025 17,906,810 5.8983 -1.57%
2012-09-04 0 12.70 12.68 12.72 12.62 12.98 7,619,821 97,331,149 12.773 5.978 5.969 5.988 5.940 6.110 16,187,688 6.0127 -2.31%
2012-09-03 0 13.00 12.96 13.00 12.56 13.06 11,652,214 150,580,710 12.923 6.119 6.100 6.119 5.912 6.148 24,754,178 6.0830 2.36%
2012-08-31 0 12.70 12.68 12.72 12.60 12.90 11,757,197 149,830,947 12.744 5.978 5.969 5.988 5.931 6.072 24,977,206 5.9987 0.16%
2012-08-30 0 12.68 12.72 12.74 12.60 13.10 14,793,945 188,868,198 12.767 5.969 5.988 5.997 5.931 6.166 31,428,529 6.0095 -4.95%
2012-08-29 0 13.34 13.34 13.36 13.26 13.48 4,116,715 55,092,534 13.383 6.279 6.279 6.289 6.242 6.345 8,745,625 6.2994 -0.15%
2012-08-28 0 13.36 13.32 13.36 13.30 13.46 1,963,472 26,303,575 13.396 6.289 6.270 6.289 6.261 6.336 4,171,236 6.3059 -0.15%
2012-08-27 0 13.38 13.40 13.42 13.30 13.56 2,909,033 38,988,669 13.403 6.298 6.308 6.317 6.261 6.383 6,180,003 6.3088 -0.59%
2012-08-24 0 13.46 13.44 13.48 13.36 13.50 5,780,400 77,636,456 13.431 6.336 6.326 6.345 6.289 6.355 12,279,988 6.3222 -0.74%
2012-08-23 0 13.56 13.54 13.56 13.24 13.62 7,689,023 103,824,272 13.503 6.383 6.374 6.383 6.232 6.411 16,334,702 6.3561 2.11%
2012-08-22 0 13.28 13.28 13.30 13.18 13.50 4,179,921 55,636,287 13.310 6.251 6.251 6.261 6.204 6.355 8,879,901 6.2654 -1.34%
2012-08-21 0 13.46 13.46 13.48 13.38 13.58 3,423,649 46,127,841 13.473 6.336 6.336 6.345 6.298 6.392 7,273,263 6.3421 0.45%
2012-08-20 0 13.40 13.40 13.46 13.32 13.56 2,509,752 33,653,864 13.409 6.308 6.308 6.336 6.270 6.383 5,331,763 6.3120 -0.74%
2012-08-17 0 13.50 13.46 13.50 13.36 13.54 3,073,188 41,303,638 13.440 6.355 6.336 6.355 6.289 6.374 6,528,737 6.3264 1.05%
2012-08-16 0 13.36 13.32 13.36 13.30 13.64 6,504,474 87,314,694 13.424 6.289 6.270 6.289 6.261 6.421 13,818,224 6.3188 -1.04%
2012-08-15 0 13.50 13.48 13.52 13.48 13.84 4,912,629 66,632,563 13.564 6.355 6.345 6.364 6.345 6.515 10,436,479 6.3846 -1.75%
2012-08-14 0 13.74 13.72 13.74 13.64 14.00 9,783,921 135,117,272 13.810 6.468 6.458 6.468 6.421 6.590 20,785,142 6.5007 -1.29%
2012-08-13 0 13.92 13.86 13.90 13.68 13.96 5,943,320 82,303,544 13.848 6.552 6.524 6.543 6.439 6.571 12,626,098 6.5185 2.05%
2012-08-10 0 13.64 13.62 13.64 13.56 13.72 5,402,524 73,858,092 13.671 6.421 6.411 6.421 6.383 6.458 11,477,221 6.4352 -1.30%
2012-08-09 0 13.82 13.78 13.80 13.50 13.86 7,994,828 109,426,268 13.687 6.505 6.486 6.496 6.355 6.524 16,984,360 6.4428 1.32%
2012-08-08 0 13.64 13.54 13.62 13.52 14.00 7,429,604 101,624,531 13.678 6.421 6.374 6.411 6.364 6.590 15,783,587 6.4386 -2.29%
2012-08-07 0 13.96 13.92 13.96 13.74 13.98 7,804,195 108,561,317 13.911 6.571 6.552 6.571 6.468 6.581 16,579,376 6.5480 0.58%
2012-08-06 0 13.88 13.84 13.88 13.48 13.96 13,374,624 184,447,567 13.791 6.534 6.515 6.534 6.345 6.571 28,413,297 6.4916 4.99%
2012-08-03 0 13.22 13.20 13.22 13.10 13.58 6,531,780 86,194,529 13.196 6.223 6.213 6.223 6.166 6.392 13,876,234 6.2117 -2.65%
2012-08-02 0 13.58 13.54 13.58 13.18 13.60 6,967,039 93,827,095 13.467 6.392 6.374 6.392 6.204 6.402 14,800,906 6.3393 1.65%
2012-08-01 0 13.36 13.34 13.36 13.12 13.42 8,082,911 107,543,771 13.305 6.289 6.279 6.289 6.176 6.317 17,171,485 6.2629 0.60%
2012-07-31 0 13.28 13.26 13.30 13.06 13.38 7,329,570 97,323,784 13.278 6.251 6.242 6.261 6.148 6.298 15,571,073 6.2503 1.53%
2012-07-30 0 13.08 13.02 13.08 12.84 13.18 7,981,906 103,733,820 12.996 6.157 6.129 6.157 6.044 6.204 16,956,908 6.1175 3.32%
2012-07-27 0 12.66 12.66 12.72 12.52 12.72 4,701,893 59,511,710 12.657 5.959 5.959 5.988 5.893 5.988 9,988,788 5.9579 1.93%
2012-07-26 0 12.42 12.42 12.44 12.30 12.56 6,187,403 76,908,920 12.430 5.846 5.846 5.856 5.790 5.912 13,144,633 5.8510 0.16%
2012-07-25 0 12.40 12.34 12.38 12.30 12.52 7,892,017 97,952,349 12.412 5.837 5.809 5.827 5.790 5.893 16,765,946 5.8423 -1.74%
2012-07-24 0 12.62 12.62 12.64 12.62 13.08 2,621,243 33,351,154 12.723 5.940 5.940 5.950 5.940 6.157 5,568,617 5.9891 -2.17%
2012-07-23 0 12.90 12.86 12.88 12.80 13.06 4,394,294 56,812,103 12.929 6.072 6.053 6.063 6.025 6.148 9,335,319 6.0857 -2.12%
2012-07-20 0 13.18 13.14 13.18 13.00 13.30 5,104,520 66,916,246 13.109 6.204 6.185 6.204 6.119 6.261 10,844,136 6.1707 -0.90%
2012-07-19 0 13.30 13.24 13.30 12.92 13.32 10,241,873 134,689,722 13.151 6.261 6.232 6.261 6.082 6.270 21,758,024 6.1903 4.56%
2012-07-18 0 12.72 12.68 12.70 12.54 13.02 5,372,313 68,615,294 12.772 5.988 5.969 5.978 5.903 6.129 11,413,041 6.0120 -1.85%
2012-07-17 0 12.96 12.96 12.98 12.52 13.06 10,081,644 130,634,550 12.958 6.100 6.100 6.110 5.893 6.148 21,417,630 6.0994 3.51%
2012-07-16 0 12.52 12.50 12.54 12.36 12.76 3,284,150 41,111,523 12.518 5.893 5.884 5.903 5.818 6.006 6,976,909 5.8925 -0.48%
2012-07-13 0 12.58 12.54 12.56 12.26 12.74 6,932,007 87,043,828 12.557 5.922 5.903 5.912 5.771 5.997 14,726,483 5.9107 1.94%
2012-07-12 0 12.34 12.30 12.34 12.30 12.60 6,024,711 74,775,912 12.412 5.809 5.790 5.809 5.790 5.931 12,799,007 5.8423 -0.32%
2012-07-11 0 12.38 12.38 12.40 12.00 12.50 4,949,956 61,171,236 12.358 5.827 5.827 5.837 5.649 5.884 10,515,778 5.8171 1.48%
2012-07-10 0 12.20 12.18 12.22 12.16 12.54 2,972,044 36,638,270 12.328 5.743 5.733 5.752 5.724 5.903 6,313,865 5.8028 -0.97%
2012-07-09 0 12.32 12.26 12.30 12.26 12.68 4,297,514 53,310,206 12.405 5.799 5.771 5.790 5.771 5.969 9,129,718 5.8392 -3.45%
2012-07-06 0 12.76 12.72 12.78 12.60 13.06 15,394,570 197,232,239 12.812 6.006 5.988 6.016 5.931 6.148 32,704,508 6.0307 1.27%
2012-07-05 0 12.60 12.60 12.64 12.32 12.70 7,222,860 90,648,024 12.550 5.931 5.931 5.950 5.799 5.978 15,344,377 5.9076 0.80%
2012-07-04 0 12.50 12.52 12.54 12.14 12.80 15,101,251 189,302,884 12.536 5.884 5.893 5.903 5.715 6.025 32,081,376 5.9007 3.31%
2012-07-03 0 12.10 12.08 12.10 11.84 12.28 9,675,916 116,833,394 12.075 5.696 5.686 5.696 5.573 5.780 20,555,694 5.6837 4.13%
2012-06-29 0 11.62 11.60 11.64 11.28 11.80 7,615,879 88,403,184 11.608 5.470 5.460 5.479 5.310 5.554 16,179,314 5.4640 3.01%
2012-06-28 0 11.28 11.26 11.28 11.20 11.42 4,081,969 46,155,703 11.307 5.310 5.300 5.310 5.272 5.376 8,671,810 5.3225 -0.70%
2012-06-27 0 11.36 11.34 11.36 11.18 11.40 5,412,364 61,299,698 11.326 5.347 5.338 5.347 5.263 5.366 11,498,126 5.3313 0.89%
2012-06-26 0 11.26 11.26 11.28 10.94 11.32 4,114,071 46,195,592 11.229 5.300 5.300 5.310 5.150 5.329 8,740,008 5.2855 1.81%
2012-06-25 0 11.06 11.06 11.12 10.92 11.24 2,907,000 32,310,148 11.115 5.206 5.206 5.234 5.140 5.291 6,175,684 5.2318 0.18%
2012-06-22 0 11.04 11.02 11.06 11.02 11.44 3,785,811 42,082,805 11.116 5.197 5.187 5.206 5.187 5.385 8,042,647 5.2325 -0.90%
2012-06-21 0 11.14 11.12 11.14 11.02 11.46 9,124,735 101,676,377 11.143 5.244 5.234 5.244 5.187 5.394 19,384,755 5.2452 -2.79%
2012-06-20 0 11.46 11.46 11.48 11.20 11.54 5,941,046 67,998,013 11.445 5.394 5.394 5.404 5.272 5.432 12,621,267 5.3876 1.96%
2012-06-19 0 11.24 11.24 11.26 11.02 11.34 5,718,058 63,873,152 11.170 5.291 5.291 5.300 5.187 5.338 12,147,548 5.2581 0.36%
2012-06-18 0 11.20 11.18 11.20 11.18 11.44 8,650,338 97,292,850 11.247 5.272 5.263 5.272 5.263 5.385 18,376,937 5.2943 1.08%
2012-06-15 0 11.08 11.08 11.14 10.88 11.16 12,876,447 142,208,217 11.044 5.216 5.216 5.244 5.121 5.253 27,354,961 5.1986 1.47%
2012-06-14 0 10.92 10.90 10.92 10.70 10.94 17,142,816 186,730,303 10.893 5.140 5.131 5.140 5.037 5.150 36,418,514 5.1273 0.18%
2012-06-13 0 10.90 10.88 10.92 10.70 10.96 7,185,743 77,915,855 10.843 5.131 5.121 5.140 5.037 5.159 15,265,525 5.1040 2.25%
2012-06-12 0 10.66 10.66 10.70 10.62 10.82 5,094,772 54,507,394 10.699 5.018 5.018 5.037 4.999 5.093 10,823,427 5.0361 -1.30%
2012-06-11 0 10.80 10.78 10.82 10.66 11.08 19,731,210 211,851,919 10.737 5.084 5.074 5.093 5.018 5.216 41,917,346 5.0540 3.65%
2012-06-08 0 10.42 10.40 10.42 10.28 10.68 23,282,422 244,044,151 10.482 4.905 4.895 4.905 4.839 5.027 49,461,606 4.9340 -1.33%
2012-06-07 0 10.56 10.54 10.62 10.46 10.86 10,563,950 112,947,172 10.692 4.971 4.961 4.999 4.924 5.112 22,442,250 5.0328 -1.68%
2012-06-06 0 10.74 10.74 10.76 10.52 10.78 10,778,166 115,024,862 10.672 5.056 5.056 5.065 4.952 5.074 22,897,334 5.0235 4.07%
2012-06-05 0 10.32 10.32 10.34 10.12 10.46 6,434,938 66,388,380 10.317 4.858 4.858 4.867 4.764 4.924 13,670,501 4.8563 0.58%
2012-06-04 0 10.26 10.22 10.26 10.10 10.60 5,066,629 52,266,308 10.316 4.830 4.811 4.830 4.754 4.990 10,763,640 4.8558 -4.65%
2012-06-01 0 10.76 10.74 10.76 10.58 10.88 11,415,254 123,018,897 10.777 5.065 5.056 5.065 4.980 5.121 24,250,776 5.0728 0.37%
2012-05-31 0 10.72 10.74 10.80 10.50 10.80 12,322,500 131,756,616 10.692 5.046 5.056 5.084 4.943 5.084 26,178,146 5.0331 0.37%
2012-05-30 0 10.68 10.64 10.66 10.60 10.80 9,939,097 106,122,320 10.677 5.027 5.008 5.018 4.990 5.084 21,114,801 5.0260 -1.84%
2012-05-29 0 10.88 10.86 10.88 10.66 10.98 9,389,357 101,763,604 10.838 5.121 5.112 5.121 5.018 5.168 19,946,923 5.1017 0.00%
2012-05-28 0 10.88 10.84 10.88 10.58 10.92 4,161,202 45,073,940 10.832 5.121 5.103 5.121 4.980 5.140 8,840,134 5.0988 1.68%
2012-05-25 0 10.70 10.64 10.70 10.64 10.90 13,185,472 141,380,204 10.722 5.037 5.008 5.037 5.008 5.131 28,011,459 5.0472 0.19%
2012-05-24 0 10.68 10.66 10.68 10.66 10.86 15,925,004 171,248,464 10.753 5.027 5.018 5.027 5.018 5.112 33,831,372 5.0618 -0.56%
2012-05-23 0 10.74 10.70 10.78 10.70 11.16 17,941,277 194,607,563 10.847 5.056 5.037 5.074 5.037 5.253 38,114,779 5.1058 -4.79%
2012-05-22 0 11.28 11.28 11.30 11.26 11.54 9,426,580 107,354,703 11.389 5.310 5.310 5.319 5.300 5.432 20,026,000 5.3608 -0.70%
2012-05-21 0 11.36 11.32 11.36 11.24 11.62 7,188,346 81,586,879 11.350 5.347 5.329 5.347 5.291 5.470 15,271,055 5.3426 -0.18%
2012-05-18 0 11.38 11.36 11.38 10.98 11.42 17,676,465 197,523,262 11.174 5.357 5.347 5.357 5.168 5.376 37,552,208 5.2600 -0.70%
2012-05-17 0 11.46 11.44 11.46 11.42 11.82 11,431,274 132,823,797 11.619 5.394 5.385 5.394 5.376 5.564 24,284,809 5.4694 -0.69%
2012-05-16 0 11.54 11.54 11.56 11.44 11.72 17,688,683 206,673,407 11.684 5.432 5.432 5.441 5.385 5.517 37,578,164 5.4998 -3.67%
2012-05-15 0 11.98 11.96 11.98 11.64 12.00 11,742,177 140,701,689 11.983 5.639 5.630 5.639 5.479 5.649 24,945,297 5.6404 0.50%
2012-05-14 0 11.92 11.88 11.90 11.88 12.42 10,155,781 121,592,678 11.973 5.611 5.592 5.602 5.592 5.846 21,575,128 5.6358 -1.81%
2012-05-11 0 12.14 12.10 12.12 12.02 12.42 8,973,595 109,525,779 12.205 5.715 5.696 5.705 5.658 5.846 19,063,670 5.7453 -1.78%
2012-05-10 0 12.36 12.36 12.38 12.18 12.58 16,511,305 204,525,570 12.387 5.818 5.818 5.827 5.733 5.922 35,076,920 5.8308 0.16%
2012-05-09 0 12.34 12.34 12.36 12.30 12.52 11,612,161 143,396,421 12.349 5.809 5.809 5.818 5.790 5.893 24,669,089 5.8128 -2.06%
2012-05-08 0 12.60 12.56 12.60 12.50 13.10 11,114,906 141,357,137 12.718 5.931 5.912 5.931 5.884 6.166 23,612,711 5.9865 -2.63%
2012-05-07 0 12.94 12.90 12.92 12.82 13.10 7,159,101 92,458,238 12.915 6.091 6.072 6.082 6.035 6.166 15,208,926 6.0792 -2.71%
2012-05-04 0 13.30 13.26 13.30 13.26 13.46 1,362,243 18,170,091 13.338 6.261 6.242 6.261 6.242 6.336 2,893,974 6.2786 -0.60%
2012-05-03 0 13.38 13.36 13.38 13.32 13.52 4,954,196 66,558,776 13.435 6.298 6.289 6.298 6.270 6.364 10,524,785 6.3240 -0.89%
2012-05-02 0 13.50 13.48 13.52 13.40 13.58 6,284,664 84,786,664 13.491 6.355 6.345 6.364 6.308 6.392 13,351,256 6.3505 0.75%
2012-04-30 0 13.40 13.40 13.42 13.14 13.46 7,424,610 98,583,728 13.278 6.308 6.308 6.317 6.185 6.336 15,772,978 6.2502 2.45%
2012-04-27 0 13.08 13.06 13.08 13.04 13.46 7,513,047 99,105,406 13.191 6.157 6.148 6.157 6.138 6.336 15,960,855 6.2093 -1.80%
2012-04-26 0 13.32 13.32 13.34 13.22 13.48 5,267,270 70,310,027 13.348 6.270 6.270 6.279 6.223 6.345 11,189,885 6.2834 -0.30%
2012-04-25 0 13.36 13.34 13.40 13.24 13.56 6,831,742 91,566,754 13.403 6.289 6.279 6.308 6.232 6.383 14,513,478 6.3091 -0.60%
2012-04-24 0 13.44 13.38 13.44 13.18 13.50 5,233,738 70,114,373 13.397 6.326 6.298 6.326 6.204 6.355 11,118,649 6.3060 2.60%
2012-04-23 0 13.10 13.10 13.14 13.10 13.48 6,005,880 79,768,302 13.282 6.166 6.166 6.185 6.166 6.345 12,759,002 6.2519 -2.53%
2012-04-20 0 13.44 13.42 13.46 13.20 13.62 6,236,324 83,839,470 13.444 6.326 6.317 6.336 6.213 6.411 13,248,561 6.3282 -1.47%
2012-04-19 0 13.64 13.60 13.64 13.54 13.68 5,640,849 76,843,664 13.623 6.421 6.402 6.421 6.374 6.439 11,983,523 6.4124 -0.15%
2012-04-18 0 13.66 13.64 13.66 13.54 13.84 7,270,777 99,414,848 13.673 6.430 6.421 6.430 6.374 6.515 15,446,172 6.4362 1.79%
2012-04-17 0 13.42 13.38 13.42 13.24 13.50 5,421,294 72,492,749 13.372 6.317 6.298 6.317 6.232 6.355 11,517,097 6.2944 0.30%
2012-04-16 0 13.38 13.36 13.40 13.14 13.50 5,962,988 79,813,396 13.385 6.298 6.289 6.308 6.185 6.355 12,667,881 6.3005 -0.15%
2012-04-13 0 13.40 13.40 13.42 13.10 13.48 9,112,185 121,524,438 13.336 6.308 6.308 6.317 6.166 6.345 19,358,094 6.2777 3.40%
2012-04-12 0 12.96 12.90 12.96 12.68 13.00 7,160,350 92,363,593 12.899 6.100 6.072 6.100 5.969 6.119 15,211,579 6.0719 2.37%
2012-04-11 0 12.66 12.66 12.72 12.60 12.98 13,428,155 170,612,077 12.706 5.959 5.959 5.988 5.931 6.110 28,527,020 5.9807 -3.95%
2012-04-10 0 13.18 13.14 13.22 12.70 13.30 12,415,796 162,745,431 13.108 6.204 6.185 6.223 5.978 6.261 26,376,346 6.1701 2.17%
2012-04-05 0 12.90 12.86 12.90 12.50 12.92 7,059,921 90,018,125 12.751 6.072 6.053 6.072 5.884 6.082 14,998,226 6.0019 0.00%
2012-04-03 0 12.90 12.84 12.90 12.62 12.98 8,381,371 107,679,751 12.848 6.072 6.044 6.072 5.940 6.110 17,805,539 6.0475 1.10%
2012-04-02 0 12.76 12.68 12.78 12.30 12.78 11,907,562 149,828,897 12.583 6.006 5.969 6.016 5.790 6.016 25,296,644 5.9229 2.90%
2012-03-30 0 12.40 12.38 12.40 12.16 12.48 29,072,157 359,505,991 12.366 5.837 5.827 5.837 5.724 5.875 61,761,425 5.8209 -3.58%
2012-03-29 0 12.86 12.80 12.88 12.72 13.18 8,959,755 114,919,757 12.826 6.053 6.025 6.063 5.988 6.204 19,034,268 6.0375 -2.72%
2012-03-28 0 13.22 13.18 13.26 13.08 13.42 6,950,768 91,797,114 13.207 6.223 6.204 6.242 6.157 6.317 14,766,339 6.2166 -1.49%
2012-03-27 0 13.42 13.38 13.42 12.70 13.44 17,418,626 230,461,966 13.231 6.317 6.298 6.317 5.978 6.326 37,004,450 6.2280 6.34%
2012-03-26 0 12.62 12.58 12.60 12.24 12.82 12,529,628 158,456,529 12.647 5.940 5.922 5.931 5.762 6.035 26,618,172 5.9529 3.95%
2012-03-23 0 12.14 12.14 12.16 12.06 12.72 14,934,525 184,491,955 12.353 5.715 5.715 5.724 5.677 5.988 31,727,180 5.8149 -4.71%
2012-03-22 0 12.74 12.72 12.74 12.70 12.92 9,194,835 117,491,821 12.778 5.997 5.988 5.997 5.978 6.082 19,533,677 6.0148 0.16%
2012-03-21 0 12.72 12.70 12.74 12.62 13.04 10,367,362 132,061,643 12.738 5.988 5.978 5.997 5.940 6.138 22,024,615 5.9961 -0.78%
2012-03-20 0 12.82 12.80 12.86 12.76 13.12 7,721,500 99,744,374 12.918 6.035 6.025 6.053 6.006 6.176 16,403,697 6.0806 -1.54%
2012-03-19 0 13.02 13.00 13.02 13.00 13.52 6,181,017 82,122,454 13.286 6.129 6.119 6.129 6.119 6.364 13,131,066 6.2541 -2.84%
2012-03-16 0 13.40 13.38 13.40 13.08 13.60 9,371,443 124,673,489 13.304 6.308 6.298 6.308 6.157 6.402 19,908,866 6.2622 0.30%
2012-03-15 0 13.36 13.30 13.38 13.28 13.60 5,179,147 69,455,998 13.411 6.289 6.261 6.298 6.251 6.402 11,002,675 6.3126 -1.04%
2012-03-14 0 13.50 13.48 13.50 13.30 13.90 9,301,323 125,945,344 13.541 6.355 6.345 6.355 6.261 6.543 19,759,902 6.3738 -0.74%
2012-03-13 0 13.60 13.60 13.70 13.48 13.70 6,671,318 90,652,037 13.588 6.402 6.402 6.449 6.345 6.449 14,172,671 6.3963 1.80%
2012-03-12 0 13.46 13.46 13.48 13.30 13.80 9,731,568 130,752,918 13.436 6.289 6.289 6.298 6.214 6.448 20,828,667 6.2775 0.15%
2012-03-09 0 13.44 13.40 13.46 13.22 13.62 8,387,102 113,113,480 13.487 6.279 6.261 6.289 6.177 6.364 17,951,080 6.3012 0.00%
2012-03-08 0 13.44 13.40 13.50 13.30 13.68 11,421,253 153,593,661 13.448 6.279 6.261 6.307 6.214 6.392 24,445,133 6.2832 0.75%
2012-03-07 0 13.34 13.32 13.34 12.68 13.46 11,063,496 146,251,936 13.219 6.233 6.223 6.233 5.924 6.289 23,679,419 6.1763 0.91%
2012-03-06 0 13.22 13.20 13.24 13.16 14.10 14,541,181 195,849,255 13.469 6.177 6.167 6.186 6.149 6.588 31,122,777 6.2928 -5.57%
2012-03-05 0 14.00 13.98 14.00 13.80 14.02 12,309,280 171,857,438 13.962 6.541 6.532 6.541 6.448 6.550 26,345,795 6.5231 -0.14%
2012-03-02 0 14.02 14.04 14.06 13.84 14.10 7,950,230 111,088,096 13.973 6.550 6.560 6.569 6.466 6.588 17,016,034 6.5284 2.04%
2012-03-01 0 13.74 13.70 13.72 13.60 14.06 12,542,189 173,918,483 13.867 6.420 6.401 6.410 6.354 6.569 26,844,295 6.4788 -0.72%
2012-02-29 0 13.84 13.84 13.86 13.76 14.08 17,468,365 243,294,776 13.928 6.466 6.466 6.476 6.429 6.578 37,387,886 6.5073 -1.70%
2012-02-28 0 14.08 14.06 14.10 13.86 14.10 8,877,188 124,472,758 14.022 6.578 6.569 6.588 6.476 6.588 19,000,021 6.5512 2.03%
2012-02-27 0 13.80 13.78 13.80 13.62 14.16 8,643,854 119,878,974 13.869 6.448 6.438 6.448 6.364 6.616 18,500,611 6.4797 -0.86%
2012-02-24 0 13.92 13.90 13.92 13.66 14.12 7,398,481 102,511,559 13.856 6.504 6.494 6.504 6.382 6.597 15,835,115 6.4737 -1.14%
2012-02-23 0 14.08 14.02 14.10 13.52 14.16 8,745,515 122,908,109 14.054 6.578 6.550 6.588 6.317 6.616 18,718,198 6.5662 0.57%
2012-02-22 0 14.00 13.94 14.00 13.82 14.04 9,736,540 135,752,847 13.943 6.541 6.513 6.541 6.457 6.560 20,839,309 6.5143 -0.14%
2012-02-21 0 14.02 13.92 14.04 13.72 14.04 8,867,836 123,235,409 13.897 6.550 6.504 6.560 6.410 6.560 18,980,004 6.4929 0.72%
2012-02-20 0 13.92 13.90 13.94 13.88 14.10 13,454,142 187,748,713 13.955 6.504 6.494 6.513 6.485 6.588 28,796,166 6.5199 -0.14%
2012-02-17 0 13.94 13.90 13.94 13.70 13.98 18,411,638 255,239,867 13.863 6.513 6.494 6.513 6.401 6.532 39,406,792 6.4771 2.65%
2012-02-16 0 13.58 13.58 13.60 13.56 13.80 20,734,448 283,870,148 13.691 6.345 6.345 6.354 6.336 6.448 44,378,348 6.3966 -0.29%
2012-02-15 0 13.62 13.60 13.62 13.50 13.76 33,354,613 454,134,594 13.615 6.364 6.354 6.364 6.307 6.429 71,389,537 6.3614 3.97%
2012-02-14 0 13.10 13.08 13.10 12.64 13.20 12,373,122 161,069,356 13.018 6.121 6.111 6.121 5.906 6.167 26,482,437 6.0821 2.34%
2012-02-13 0 12.80 12.78 12.80 12.50 12.84 5,641,228 71,889,889 12.744 5.980 5.971 5.980 5.840 5.999 12,074,032 5.9541 1.91%
2012-02-10 0 12.56 12.58 12.60 12.54 12.90 4,541,696 57,442,331 12.648 5.868 5.878 5.887 5.859 6.027 9,720,682 5.9093 -2.48%
2012-02-09 0 12.88 12.86 12.88 12.30 12.88 19,942,019 252,222,807 12.648 6.018 6.008 6.018 5.747 6.018 42,682,297 5.9093 2.55%
2012-02-08 0 12.56 12.52 12.54 12.38 12.66 11,890,094 148,692,193 12.506 5.868 5.850 5.859 5.784 5.915 25,448,603 5.8428 0.64%
2012-02-07 0 12.48 12.44 12.48 12.30 12.82 25,824,054 324,301,871 12.558 5.831 5.812 5.831 5.747 5.990 55,271,733 5.8674 -1.42%
2012-02-06 0 12.66 12.64 12.68 12.62 12.92 7,348,480 93,157,086 12.677 5.915 5.906 5.924 5.896 6.036 15,728,097 5.9230 -1.09%
2012-02-03 0 12.80 12.78 12.84 12.66 12.84 9,348,156 119,429,063 12.776 5.980 5.971 5.999 5.915 5.999 20,008,043 5.9691 1.75%
2012-02-02 0 12.58 12.60 12.64 12.42 12.66 12,949,774 162,552,426 12.553 5.878 5.887 5.906 5.803 5.915 27,716,657 5.8648 0.96%
2012-02-01 0 12.46 12.46 12.48 12.40 13.00 11,677,262 147,139,295 12.600 5.822 5.822 5.831 5.794 6.074 24,993,074 5.8872 -3.56%
2012-01-31 0 12.92 12.82 12.92 12.70 12.98 9,663,243 124,291,978 12.862 6.036 5.990 6.036 5.934 6.065 20,682,430 6.0095 -0.15%
2012-01-30 0 12.94 12.90 12.92 12.64 13.10 10,294,085 132,715,239 12.892 6.046 6.027 6.036 5.906 6.121 22,032,633 6.0236 -1.22%
2012-01-27 0 13.10 13.00 13.08 12.92 13.10 13,268,186 172,794,767 13.023 6.121 6.074 6.111 6.036 6.121 28,398,160 6.0847 0.15%
2012-01-26 0 13.08 13.02 13.16 12.72 13.16 24,358,040 315,315,404 12.945 6.111 6.083 6.149 5.943 6.149 52,133,994 6.0482 4.81%
2012-01-20 0 12.48 12.40 12.50 12.24 12.50 17,360,444 214,284,997 12.343 5.831 5.794 5.840 5.719 5.840 37,156,901 5.7670 0.00%
2012-01-19 0 12.48 12.46 12.48 11.66 12.50 23,324,955 285,588,316 12.244 5.831 5.822 5.831 5.448 5.840 49,922,862 5.7206 5.41%
2012-01-18 0 11.84 11.82 11.90 11.78 12.00 10,026,256 119,255,540 11.894 5.532 5.523 5.560 5.504 5.607 21,459,394 5.5573 1.20%
2012-01-17 0 11.70 11.68 11.72 11.40 11.76 6,724,493 77,875,949 11.581 5.466 5.457 5.476 5.326 5.495 14,392,565 5.4108 3.36%
2012-01-16 0 11.32 11.30 11.34 11.30 11.52 3,719,408 42,307,469 11.375 5.289 5.280 5.298 5.280 5.382 7,960,722 5.3145 -1.74%
2012-01-13 0 11.52 11.50 11.52 11.40 11.58 5,141,021 59,138,673 11.503 5.382 5.373 5.382 5.326 5.410 11,003,429 5.3746 0.00%
2012-01-12 0 11.52 11.50 11.52 11.42 11.56 11,616,254 133,638,683 11.504 5.382 5.373 5.382 5.336 5.401 24,862,498 5.3751 0.88%
2012-01-11 0 11.42 11.40 11.42 11.34 11.54 8,796,171 100,421,385 11.416 5.336 5.326 5.336 5.298 5.392 18,826,618 5.3340 0.71%
2012-01-10 0 11.34 11.30 11.32 11.32 11.52 8,262,782 93,648,213 11.334 5.298 5.280 5.289 5.289 5.382 17,684,995 5.2953 1.07%
2012-01-09 0 11.22 11.24 11.26 10.92 11.38 10,674,506 118,546,875 11.106 5.242 5.252 5.261 5.102 5.317 22,846,856 5.1888 -1.23%
2012-01-06 0 11.36 11.28 11.36 11.02 11.46 7,901,811 88,945,737 11.256 5.308 5.270 5.308 5.149 5.354 16,912,402 5.2592 0.71%
2012-01-05 0 11.28 11.28 11.32 11.14 11.68 10,803,900 121,961,894 11.289 5.270 5.270 5.289 5.205 5.457 23,123,800 5.2743 -2.42%
2012-01-04 0 11.56 11.54 11.62 11.42 11.66 16,513,783 190,635,297 11.544 5.401 5.392 5.429 5.336 5.448 35,344,776 5.3936 1.58%
2012-01-03 0 11.38 11.36 11.38 11.30 11.50 10,663,786 121,233,542 11.369 5.317 5.308 5.317 5.280 5.373 22,823,912 5.3117 2.89%
2011-12-30 0 11.06 11.00 11.06 10.96 11.22 10,294,121 114,430,146 11.116 5.167 5.139 5.167 5.121 5.242 22,032,710 5.1936 0.55%
2011-12-29 0 11.00 10.98 11.02 10.70 11.02 9,432,480 102,922,268 10.911 5.139 5.130 5.149 4.999 5.149 20,188,523 5.0981 1.85%
2011-12-28 0 10.80 10.78 10.82 10.52 10.88 6,554,936 70,812,406 10.803 5.046 5.037 5.055 4.915 5.083 14,029,659 5.0473 1.89%
2011-12-23 0 10.60 10.58 10.60 10.42 10.62 2,346,284 24,714,570 10.533 4.953 4.943 4.953 4.868 4.962 5,021,798 4.9215 1.15%
2011-12-22 0 10.48 10.46 10.48 10.36 10.52 4,913,584 51,244,882 10.429 4.896 4.887 4.896 4.840 4.915 10,516,641 4.8727 0.77%
2011-12-21 0 10.40 10.38 10.40 10.14 10.56 3,782,775 39,145,512 10.348 4.859 4.850 4.859 4.738 4.934 8,096,348 4.8350 3.17%
2011-12-20 0 10.08 10.04 10.06 9.930 10.28 6,679,221 67,268,512 10.071 4.710 4.691 4.700 4.639 4.803 14,295,669 4.7055 0.40%
2011-12-19 0 10.04 10.04 10.06 9.900 10.18 4,659,950 46,787,990 10.040 4.691 4.691 4.700 4.625 4.756 9,973,783 4.6911 -0.79%
2011-12-16 0 10.12 10.16 10.24 9.880 10.28 6,675,465 67,006,989 10.038 4.728 4.747 4.784 4.616 4.803 14,287,630 4.6899 0.80%
2011-12-15 0 10.04 10.02 10.04 9.930 10.12 6,940,472 69,628,793 10.032 4.691 4.682 4.691 4.639 4.728 14,854,829 4.6873 -0.79%
2011-12-14 0 10.12 10.06 10.12 9.900 10.14 7,890,185 79,099,846 10.025 4.728 4.700 4.728 4.625 4.738 16,887,519 4.6839 0.00%
2011-12-13 0 10.12 10.12 10.16 9.900 10.24 8,991,386 90,975,656 10.118 4.728 4.728 4.747 4.625 4.784 19,244,441 4.7274 -0.20%
2011-12-12 0 10.14 10.08 10.16 10.02 10.34 5,368,056 54,732,090 10.196 4.738 4.710 4.747 4.682 4.831 11,489,356 4.7637 0.00%
2011-12-09 0 10.14 10.16 10.20 10.12 10.48 7,446,180 76,436,663 10.265 4.738 4.747 4.766 4.728 4.896 15,937,206 4.7961 -4.16%
2011-12-08 0 10.58 10.56 10.68 10.20 10.82 8,519,263 89,457,197 10.501 4.943 4.934 4.990 4.766 5.055 18,233,947 4.9061 2.92%
2011-12-07 0 10.28 10.22 10.30 10.00 10.30 2,827,315 28,789,915 10.183 4.803 4.775 4.812 4.672 4.812 6,051,358 4.7576 3.84%
2011-12-06 0 9.900 9.900 9.940 9.840 10.14 4,073,912 40,604,802 9.9670 4.625 4.625 4.644 4.597 4.738 8,719,474 4.6568 -2.94%
2011-12-05 0 10.20 10.18 10.24 10.04 10.30 3,414,500 34,830,095 10.201 4.766 4.756 4.784 4.691 4.812 7,308,122 4.7659 0.39%
2011-12-02 0 10.16 10.20 10.24 10.06 10.30 8,675,444 88,211,057 10.168 4.747 4.766 4.784 4.700 4.812 18,568,224 4.7506 0.40%
2011-12-01 0 10.12 10.12 10.16 9.850 10.16 9,113,890 90,772,039 9.9597 4.728 4.728 4.747 4.602 4.747 19,506,639 4.6534 6.98%
2011-11-30 0 9.460 9.430 9.440 9.280 9.690 7,785,756 73,915,161 9.4936 4.420 4.406 4.411 4.336 4.527 16,664,007 4.4356 -2.57%
2011-11-29 0 9.710 9.660 9.680 9.320 9.790 10,051,700 97,384,277 9.6883 4.537 4.513 4.523 4.354 4.574 21,513,852 4.5266 0.73%
2011-11-28 0 9.640 9.580 9.640 9.520 9.690 12,924,303 124,063,232 9.5992 4.504 4.476 4.504 4.448 4.527 27,662,141 4.4849 2.99%
2011-11-25 0 9.360 9.330 9.360 9.310 9.460 7,743,819 72,522,568 9.3652 4.373 4.359 4.373 4.350 4.420 16,574,249 4.3756 -2.60%
2011-11-24 0 9.610 9.600 9.610 9.520 9.800 4,309,000 41,590,634 9.6520 4.490 4.485 4.490 4.448 4.579 9,222,638 4.5096 -0.62%
2011-11-23 0 9.670 9.660 9.670 9.650 9.980 7,362,479 71,381,202 9.6953 4.518 4.513 4.518 4.509 4.663 15,758,059 4.5298 -3.69%
2011-11-22 0 10.04 10.02 10.04 9.830 10.34 7,251,450 72,462,362 9.9928 4.691 4.682 4.691 4.593 4.831 15,520,422 4.6688 -0.40%
2011-11-21 0 10.08 10.06 10.10 9.980 10.32 6,954,568 69,974,034 10.062 4.710 4.700 4.719 4.663 4.822 14,884,999 4.7010 -2.89%
2011-11-18 0 10.38 10.34 10.40 10.22 10.56 8,462,365 87,214,796 10.306 4.850 4.831 4.859 4.775 4.934 18,112,167 4.8153 -1.70%
2011-11-17 0 10.56 10.54 10.56 10.38 10.76 8,947,942 94,274,328 10.536 4.934 4.924 4.934 4.850 5.027 19,151,457 4.9226 -0.94%
2011-11-16 0 10.66 10.64 10.66 10.48 10.94 7,988,644 84,671,159 10.599 4.981 4.971 4.981 4.896 5.111 17,098,252 4.9520 -1.84%
2011-11-15 0 10.86 10.82 10.90 10.82 11.16 7,032,794 76,437,347 10.869 5.074 5.055 5.093 5.055 5.214 15,052,428 5.0781 -1.99%
2011-11-14 0 11.08 11.06 11.08 10.70 11.08 13,120,789 143,186,888 10.913 5.177 5.167 5.177 4.999 5.177 28,082,684 5.0988 7.57%
2011-11-11 0 10.30 10.28 10.30 10.24 10.46 5,623,001 57,978,586 10.311 4.812 4.803 4.812 4.784 4.887 12,035,020 4.8175 0.59%
2011-11-10 0 10.24 10.22 10.24 10.12 10.70 11,677,027 121,323,345 10.390 4.784 4.775 4.784 4.728 4.999 24,992,571 4.8544 -6.57%
2011-11-09 0 10.96 10.94 11.02 10.92 11.18 6,968,310 76,712,369 11.009 5.121 5.111 5.149 5.102 5.224 14,914,411 5.1435 1.86%
2011-11-08 0 10.76 10.76 10.78 10.62 11.18 3,633,271 39,461,789 10.861 5.027 5.027 5.037 4.962 5.224 7,776,362 5.0746 -1.28%
2011-11-07 0 10.90 10.86 10.96 10.82 11.18 4,389,296 48,001,331 10.936 5.093 5.074 5.121 5.055 5.224 9,394,497 5.1095 0.37%
2011-11-04 0 10.86 10.82 10.88 10.64 11.00 6,707,265 72,903,771 10.869 5.074 5.055 5.083 4.971 5.139 14,355,692 5.0784 2.84%
2011-11-03 0 10.56 10.52 10.58 10.50 10.94 7,634,022 81,024,571 10.614 4.934 4.915 4.943 4.906 5.111 16,339,248 4.9589 -4.00%
2011-11-02 0 11.00 11.06 11.08 10.48 11.08 6,681,000 72,061,860 10.786 5.139 5.167 5.177 4.896 5.177 14,299,476 5.0395 3.77%
2011-11-01 0 10.60 10.60 10.64 10.58 11.20 7,458,889 80,494,783 10.792 4.953 4.953 4.971 4.943 5.233 15,964,407 5.0421 -3.72%
2011-10-31 0 12.46 12.38 12.46 12.34 13.00 11,010,573 137,674,413 12.504 5.144 5.111 5.144 5.094 5.367 26,671,974 5.1618 -0.80%
2011-10-28 0 12.56 12.60 12.62 12.34 12.66 14,457,555 180,641,584 12.495 5.185 5.201 5.210 5.094 5.226 35,021,932 5.1580 3.12%
2011-10-27 0 12.18 12.20 12.26 11.88 12.26 9,978,389 121,249,441 12.151 5.028 5.036 5.061 4.904 5.061 24,171,615 5.0162 2.70%
2011-10-26 0 11.86 11.86 11.90 11.78 12.02 8,403,469 100,249,949 11.930 4.896 4.896 4.912 4.863 4.962 20,356,534 4.9247 -1.66%
2011-10-25 0 12.06 12.04 12.06 11.92 12.12 6,261,806 75,493,069 12.056 4.979 4.970 4.979 4.921 5.003 15,168,577 4.9769 1.17%
2011-10-24 0 11.92 11.88 11.90 11.88 12.10 9,444,724 112,776,324 11.941 4.921 4.904 4.912 4.904 4.995 22,878,867 4.9293 2.76%
2011-10-21 0 11.60 11.56 11.60 11.46 11.78 7,083,204 81,883,228 11.560 4.789 4.772 4.789 4.731 4.863 17,158,329 4.7722 1.22%
2011-10-20 0 11.46 11.40 11.44 11.34 11.80 3,379,555 38,681,980 11.446 4.731 4.706 4.723 4.681 4.871 8,186,622 4.7250 -3.54%
2011-10-19 0 11.88 11.88 11.90 11.76 12.08 5,939,513 70,744,099 11.911 4.904 4.904 4.912 4.855 4.987 14,387,856 4.9169 1.89%
2011-10-18 0 11.66 11.64 11.66 11.50 11.98 7,866,992 91,524,691 11.634 4.813 4.805 4.813 4.747 4.946 19,056,974 4.8027 -3.64%
2011-10-17 0 12.10 12.06 12.12 11.74 12.18 8,872,136 106,412,028 11.994 4.995 4.979 5.003 4.846 5.028 21,491,832 4.9513 3.95%
2011-10-14 0 11.64 11.62 11.64 11.30 11.66 5,480,340 63,394,539 11.568 4.805 4.797 4.805 4.665 4.813 13,275,557 4.7753 0.87%
2011-10-13 0 11.54 11.56 11.58 11.28 11.58 5,913,057 67,691,839 11.448 4.764 4.772 4.780 4.657 4.780 14,323,769 4.7258 2.49%
2011-10-12 0 11.26 11.24 11.26 10.70 11.38 8,349,325 92,480,581 11.076 4.648 4.640 4.648 4.417 4.698 20,225,376 4.5725 3.30%
2011-10-11 0 10.90 10.86 10.94 10.84 11.00 7,480,051 81,589,279 10.908 4.500 4.483 4.516 4.475 4.541 18,119,650 4.5028 3.22%
2011-10-10 0 10.56 10.54 10.66 10.32 10.96 12,519,566 131,496,378 10.503 4.359 4.351 4.401 4.260 4.524 30,327,354 4.3359 -0.19%
2011-10-07 0 10.58 10.60 10.64 10.24 10.72 14,610,141 153,127,090 10.481 4.368 4.376 4.392 4.227 4.425 35,391,555 4.3267 2.12%
2011-10-06 0 10.36 10.34 10.36 9.730 10.42 13,009,731 132,276,322 10.167 4.277 4.269 4.277 4.017 4.302 31,514,728 4.1973 9.40%
2011-10-04 0 9.470 9.450 9.470 9.330 9.980 10,196,651 98,072,078 9.6181 3.909 3.901 3.909 3.852 4.120 24,700,332 3.9705 -4.44%
2011-10-03 0 9.910 9.900 9.910 9.800 10.70 17,336,649 173,427,490 10.004 4.091 4.087 4.091 4.046 4.417 41,996,239 4.1296 -4.89%
2011-09-30 0 10.42 10.46 10.48 10.32 10.70 11,028,298 115,275,816 10.453 4.302 4.318 4.326 4.260 4.417 26,714,911 4.3150 -2.62%
2011-09-28 0 10.70 10.68 10.74 10.30 10.88 9,344,000 98,816,900 10.575 4.417 4.409 4.434 4.252 4.491 22,634,873 4.3657 -0.93%
2011-09-27 0 10.80 10.82 10.84 10.70 10.94 6,931,753 74,671,845 10.772 4.458 4.467 4.475 4.417 4.516 16,791,455 4.4470 2.27%
2011-09-26 0 10.56 10.54 10.58 10.42 11.08 10,494,575 111,955,276 10.668 4.359 4.351 4.368 4.302 4.574 25,422,022 4.4039 -3.83%
2011-09-23 0 10.98 10.96 10.98 10.70 11.20 9,712,081 106,325,729 10.948 4.533 4.524 4.533 4.417 4.624 23,526,512 4.5194 0.73%
2011-09-22 0 10.90 10.86 10.90 10.80 11.26 9,483,282 103,976,002 10.964 4.500 4.483 4.500 4.458 4.648 22,972,270 4.5262 -4.39%
2011-09-21 0 11.40 11.38 11.42 11.28 11.74 7,765,677 89,169,069 11.482 4.706 4.698 4.714 4.657 4.846 18,811,549 4.7401 -2.23%
2011-09-20 0 11.66 11.64 11.66 11.56 11.82 7,110,051 82,817,396 11.648 4.813 4.805 4.813 4.772 4.879 17,223,363 4.8084 1.04%
2011-09-19 0 11.54 11.54 11.60 11.50 11.84 6,728,064 78,333,400 11.643 4.764 4.764 4.789 4.747 4.888 16,298,039 4.8063 -2.53%
2011-09-16 0 11.84 11.74 11.86 11.74 12.20 12,946,205 155,486,296 12.010 4.888 4.846 4.896 4.846 5.036 31,360,842 4.9580 0.51%
2011-09-15 0 11.78 11.76 11.78 11.60 11.96 7,554,001 89,150,880 11.802 4.863 4.855 4.863 4.789 4.937 18,298,786 4.8720 -0.34%
2011-09-14 0 11.82 11.82 11.84 11.52 12.10 7,087,233 83,493,581 11.781 4.879 4.879 4.888 4.756 4.995 17,168,089 4.8633 0.34%
2011-09-12 0 11.78 11.80 11.88 11.72 12.10 7,757,218 92,302,171 11.899 4.863 4.871 4.904 4.838 4.995 18,791,058 4.9120 -4.07%
2011-09-09 0 12.28 12.24 12.30 12.14 12.40 4,117,900 50,505,738 12.265 5.069 5.053 5.078 5.012 5.119 9,975,187 5.0631 -0.32%
2011-09-08 0 12.32 12.28 12.36 12.26 12.54 4,697,013 58,136,898 12.377 5.086 5.069 5.102 5.061 5.177 11,378,028 5.1096 -0.81%
2011-09-07 0 12.42 12.40 12.44 12.12 12.44 6,136,242 75,597,609 12.320 5.127 5.119 5.135 5.003 5.135 14,864,412 5.0858 1.64%
2011-09-06 0 12.22 12.18 12.24 11.84 12.28 7,543,540 90,712,809 12.025 5.045 5.028 5.053 4.888 5.069 18,273,445 4.9642 2.52%
2011-09-05 0 11.92 11.88 11.90 11.88 12.22 9,250,383 111,263,378 12.028 4.921 4.904 4.912 4.904 5.045 22,408,096 4.9653 -2.45%
2011-09-02 0 12.22 12.16 12.22 12.16 12.80 18,649,206 231,862,122 12.433 5.045 5.020 5.045 5.020 5.284 45,175,773 5.1324 0.49%
2011-09-01 0 12.16 12.16 12.20 11.98 12.30 7,217,364 87,961,981 12.188 5.020 5.020 5.036 4.946 5.078 17,483,318 5.0312 2.18%
2011-08-31 0 11.90 11.90 11.92 11.40 11.94 5,095,758 59,787,594 11.733 4.912 4.912 4.921 4.706 4.929 12,343,947 4.8435 3.48%
2011-08-30 0 11.50 11.52 11.54 11.34 11.54 4,781,801 54,671,791 11.433 4.747 4.756 4.764 4.681 4.764 11,583,418 4.7198 2.50%
2011-08-29 0 11.22 11.20 11.22 11.08 11.30 2,722,873 30,482,494 11.195 4.632 4.624 4.632 4.574 4.665 6,595,878 4.6214 1.45%
2011-08-26 0 11.06 11.02 11.08 10.92 11.22 4,011,009 44,645,676 11.131 4.566 4.549 4.574 4.508 4.632 9,716,254 4.5949 -0.36%
2011-08-25 0 11.10 11.10 11.12 10.88 11.24 5,938,853 65,924,069 11.100 4.582 4.582 4.590 4.491 4.640 14,386,257 4.5824 0.18%
2011-08-24 0 11.08 11.06 11.12 10.92 11.18 3,526,755 39,047,711 11.072 4.574 4.566 4.590 4.508 4.615 8,543,199 4.5706 1.28%
2011-08-23 0 10.94 10.96 10.98 10.76 11.08 5,619,100 61,121,350 10.877 4.516 4.524 4.533 4.442 4.574 13,611,689 4.4904 1.48%
2011-08-22 0 10.78 10.78 10.80 10.44 10.94 11,130,372 119,346,833 10.723 4.450 4.450 4.458 4.310 4.516 26,962,175 4.4265 0.00%
2011-08-19 0 10.78 10.76 10.84 10.70 11.00 9,490,403 102,866,441 10.839 4.450 4.442 4.475 4.417 4.541 22,989,520 4.4745 -4.60%
2011-08-18 0 11.30 11.28 11.30 11.24 11.64 12,473,784 141,728,307 11.362 4.665 4.657 4.665 4.640 4.805 30,216,451 4.6904 0.36%
2011-08-17 0 11.26 11.26 11.28 11.26 11.46 4,188,816 47,416,431 11.320 4.648 4.648 4.657 4.648 4.731 10,146,973 4.6730 -0.35%
2011-08-16 0 11.30 11.30 11.32 11.24 11.44 5,383,647 60,926,593 11.317 4.665 4.665 4.673 4.640 4.723 13,041,328 4.6718 -0.35%
2011-08-15 0 11.34 11.32 11.38 11.02 11.46 5,656,172 64,158,297 11.343 4.681 4.673 4.698 4.549 4.731 13,701,492 4.6826 2.90%
2011-08-12 0 11.02 11.00 11.06 10.84 11.50 11,347,178 125,775,268 11.084 4.549 4.541 4.566 4.475 4.747 27,487,365 4.5757 -1.61%
2011-08-11 0 11.20 11.18 11.20 10.72 11.22 9,752,042 107,448,965 11.018 4.624 4.615 4.624 4.425 4.632 23,623,313 4.5484 2.38%
2011-08-10 0 10.94 10.88 10.98 10.88 11.48 9,737,155 108,580,794 11.151 4.516 4.491 4.533 4.491 4.739 23,587,251 4.6034 0.55%
2011-08-09 0 10.88 10.80 10.88 10.28 11.38 13,589,024 147,274,013 10.838 4.491 4.458 4.491 4.244 4.698 32,918,005 4.4740 -5.56%
2011-08-08 0 11.52 11.52 11.60 11.06 11.88 12,735,762 145,226,428 11.403 4.756 4.756 4.789 4.566 4.904 30,851,066 4.7073 -2.54%
2011-08-05 0 11.82 11.80 11.82 11.64 12.08 14,894,886 176,791,512 11.869 4.879 4.871 4.879 4.805 4.987 36,081,321 4.8998 -6.04%
2011-08-04 0 12.58 12.56 12.64 12.50 12.78 6,445,935 81,111,088 12.583 5.193 5.185 5.218 5.160 5.276 15,614,611 5.1946 -1.56%
2011-08-03 0 12.78 12.76 12.78 12.70 12.86 5,811,415 74,154,380 12.760 5.276 5.268 5.276 5.243 5.309 14,077,552 5.2676 -2.74%
2011-08-02 0 13.14 13.10 13.14 13.02 13.30 3,166,312 41,659,697 13.157 5.424 5.408 5.424 5.375 5.490 7,670,063 5.4315 -0.76%
2011-08-01 0 13.24 13.24 13.26 13.02 13.46 5,092,607 67,426,086 13.240 5.466 5.466 5.474 5.375 5.556 12,336,314 5.4657 0.15%
2011-07-29 0 13.22 13.16 13.24 13.02 13.28 7,700,397 101,625,053 13.197 5.457 5.433 5.466 5.375 5.482 18,653,415 5.4481 1.69%
2011-07-28 0 13.00 12.98 13.00 12.76 13.04 6,573,798 85,275,856 12.972 5.367 5.358 5.367 5.268 5.383 15,924,346 5.3551 -0.15%
2011-07-27 0 13.02 13.00 13.04 12.80 13.04 8,480,285 110,202,304 12.995 5.375 5.367 5.383 5.284 5.383 20,542,613 5.3646 0.62%
2011-07-26 0 12.94 12.92 12.94 12.56 13.00 6,671,002 86,243,383 12.928 5.342 5.334 5.342 5.185 5.367 16,159,812 5.3369 2.70%
2011-07-25 0 12.60 12.60 12.62 12.40 12.68 3,276,734 41,224,623 12.581 5.201 5.201 5.210 5.119 5.234 7,937,549 5.1936 0.64%
2011-07-22 0 12.52 12.50 12.52 12.40 12.54 4,381,126 54,774,728 12.502 5.168 5.160 5.168 5.119 5.177 10,612,825 5.1612 1.95%
2011-07-21 0 12.28 12.28 12.30 12.20 12.60 5,292,529 64,945,022 12.271 5.069 5.069 5.078 5.036 5.201 12,820,604 5.0657 -0.65%
2011-07-20 0 12.36 12.34 12.36 12.32 12.72 3,172,564 39,577,789 12.475 5.102 5.094 5.102 5.086 5.251 7,685,208 5.1499 -0.80%
2011-07-19 0 12.46 12.44 12.48 12.18 12.48 5,498,026 67,823,471 12.336 5.144 5.135 5.152 5.028 5.152 13,318,399 5.0925 0.65%
2011-07-18 0 12.38 12.34 12.38 12.10 12.54 3,212,840 39,728,697 12.366 5.111 5.094 5.111 4.995 5.177 7,782,773 5.1047 -0.64%
2011-07-15 0 12.46 12.46 12.48 12.30 12.60 4,283,382 53,361,637 12.458 5.144 5.144 5.152 5.078 5.201 10,376,050 5.1428 -0.16%
2011-07-14 0 12.48 12.46 12.48 12.40 12.64 4,308,903 53,780,777 12.481 5.152 5.144 5.152 5.119 5.218 10,437,872 5.1525 -0.16%
2011-07-13 0 12.50 12.54 12.56 12.40 12.70 3,981,642 49,812,494 12.511 5.160 5.177 5.185 5.119 5.243 9,645,116 5.1645 -0.32%
2011-07-12 0 12.54 12.54 12.58 12.40 12.84 11,757,646 147,464,140 12.542 5.177 5.177 5.193 5.119 5.301 28,481,681 5.1775 -3.09%
2011-07-11 0 12.94 12.90 12.92 12.80 13.00 7,515,330 97,057,766 12.915 5.342 5.325 5.334 5.284 5.367 18,205,110 5.3313 0.00%
2011-07-08 0 12.94 12.92 12.96 12.82 13.00 10,831,210 139,599,880 12.889 5.342 5.334 5.350 5.292 5.367 26,237,486 5.3206 1.89%
2011-07-07 0 12.70 12.66 12.72 12.66 12.92 6,044,207 77,046,609 12.747 5.243 5.226 5.251 5.226 5.334 14,641,466 5.2622 -0.94%
2011-07-06 0 12.82 12.76 12.86 12.68 13.06 8,885,628 114,265,872 12.860 5.292 5.268 5.309 5.234 5.391 21,524,515 5.3086 1.10%
2011-07-05 0 12.68 12.70 12.74 12.64 12.78 7,678,167 97,649,183 12.718 5.234 5.243 5.259 5.218 5.276 18,599,565 5.2501 0.48%
2011-07-04 0 12.62 12.60 12.62 12.48 12.70 7,630,963 96,399,714 12.633 5.210 5.201 5.210 5.152 5.243 18,485,219 5.2150 1.28%
2011-06-30 0 12.46 12.46 12.50 12.06 12.54 9,775,903 121,300,954 12.408 5.144 5.144 5.160 4.979 5.177 23,681,114 5.1223 3.15%
2011-06-29 0 12.08 12.02 12.10 12.00 12.24 3,645,661 43,961,654 12.059 4.987 4.962 4.995 4.954 5.053 8,831,237 4.9780 0.83%
2011-06-28 0 11.98 11.96 11.98 11.88 12.08 4,566,989 54,810,741 12.002 4.946 4.937 4.946 4.904 4.987 11,063,058 4.9544 1.01%
2011-06-27 0 11.86 11.88 11.92 11.74 12.18 5,870,246 69,899,799 11.907 4.896 4.904 4.921 4.846 5.028 14,220,064 4.9156 -3.10%
2011-06-24 0 12.24 12.18 12.22 12.02 12.24 6,144,158 74,799,644 12.174 5.053 5.028 5.045 4.962 5.053 14,883,587 5.0256 0.66%
2011-06-23 0 12.16 12.14 12.16 11.72 12.22 8,131,665 98,101,652 12.064 5.020 5.012 5.020 4.838 5.045 19,698,117 4.9803 3.40%
2011-06-22 0 11.76 11.74 11.76 11.74 12.36 7,611,471 90,856,210 11.937 4.855 4.846 4.855 4.846 5.102 18,438,001 4.9277 -2.16%
2011-06-21 0 12.02 12.00 12.04 11.72 12.04 7,121,604 84,962,014 11.930 4.962 4.954 4.970 4.838 4.970 17,251,349 4.9249 2.74%
2011-06-20 0 11.70 11.66 11.74 11.54 12.14 13,913,298 163,747,138 11.769 4.830 4.813 4.846 4.764 5.012 33,703,525 4.8585 -3.31%
2011-06-17 0 12.10 12.08 12.10 12.06 12.48 9,240,923 113,245,070 12.255 4.995 4.987 4.995 4.979 5.152 22,385,180 5.0589 -0.98%
2011-06-16 0 12.22 12.22 12.26 12.20 12.44 9,356,811 115,019,057 12.293 5.045 5.045 5.061 5.036 5.135 22,665,907 5.0745 -2.40%
2011-06-15 0 12.52 12.50 12.54 12.50 12.64 6,649,939 83,446,425 12.548 5.168 5.160 5.177 5.160 5.218 16,108,789 5.1802 -0.32%
2011-06-14 0 12.56 12.52 12.56 12.44 12.66 3,614,541 45,447,847 12.574 5.185 5.168 5.185 5.135 5.226 8,755,852 5.1906 -0.16%
2011-06-13 0 12.58 12.56 12.60 12.40 12.70 7,798,802 97,636,608 12.519 5.193 5.185 5.201 5.119 5.243 18,891,791 5.1682 -1.72%
2011-06-10 0 12.80 12.76 12.78 12.70 13.18 8,132,524 104,245,019 12.818 5.284 5.268 5.276 5.243 5.441 19,700,198 5.2916 -2.74%
2011-06-09 0 13.16 13.12 13.16 12.90 13.16 3,734,102 48,617,006 13.020 5.433 5.416 5.433 5.325 5.433 9,045,476 5.3747 1.39%
2011-06-08 0 12.98 13.00 13.02 12.96 13.08 4,818,669 62,716,317 13.015 5.358 5.367 5.375 5.350 5.400 11,672,727 5.3729 -0.31%
2011-06-07 0 13.02 13.04 13.10 13.00 13.14 7,421,845 96,958,754 13.064 5.375 5.383 5.408 5.367 5.424 17,978,652 5.3930 0.00%
2011-06-03 0 13.02 13.02 13.04 13.02 13.50 9,100,752 119,578,741 13.139 5.375 5.375 5.383 5.375 5.573 22,045,630 5.4241 -2.98%
2011-06-02 0 13.42 13.36 13.44 13.34 13.48 2,177,691 29,184,465 13.402 5.540 5.515 5.548 5.507 5.565 5,275,231 5.5324 -1.18%
2011-06-01 0 13.58 13.52 13.58 13.52 13.70 4,394,466 59,744,182 13.595 5.606 5.581 5.606 5.581 5.656 10,645,139 5.6123 -0.73%
2011-05-31 0 13.68 13.64 13.68 13.26 13.70 9,115,335 123,056,083 13.500 5.647 5.631 5.647 5.474 5.656 22,080,956 5.5730 4.11%
2011-05-30 0 13.14 13.12 13.16 13.02 13.20 2,635,181 34,510,196 13.096 5.424 5.416 5.433 5.375 5.449 6,383,453 5.4062 -0.15%
2011-05-27 0 13.16 13.12 13.16 13.04 13.22 7,330,094 96,113,555 13.112 5.433 5.416 5.433 5.383 5.457 17,756,395 5.4129 0.61%
2011-05-26 0 13.08 13.06 13.08 13.06 13.30 4,641,490 60,825,952 13.105 5.400 5.391 5.400 5.391 5.490 11,243,529 5.4099 -0.91%
2011-05-25 0 13.20 13.18 13.20 12.96 13.22 3,716,698 48,800,408 13.130 5.449 5.441 5.449 5.350 5.457 9,003,316 5.4203 0.46%
2011-05-24 0 13.14 13.12 13.20 13.08 13.26 2,735,148 35,935,443 13.138 5.424 5.416 5.449 5.400 5.474 6,625,613 5.4237 -0.15%
2011-05-23 0 13.16 13.10 13.16 13.10 13.52 6,263,373 82,754,502 13.212 5.433 5.408 5.433 5.408 5.581 15,172,373 5.4543 -2.95%
2011-05-20 0 13.56 13.52 13.58 13.42 13.60 2,840,719 38,402,924 13.519 5.598 5.581 5.606 5.540 5.614 6,881,348 5.5807 0.00%
2011-05-19 0 13.56 13.54 13.56 13.34 13.58 9,412,762 127,015,594 13.494 5.598 5.590 5.598 5.507 5.606 22,801,442 5.5705 1.04%
2011-05-18 0 13.42 13.34 13.42 13.34 13.50 4,299,418 57,762,787 13.435 5.540 5.507 5.540 5.507 5.573 10,414,895 5.5462 0.75%
2011-05-17 0 13.32 13.30 13.32 13.22 13.46 4,029,358 53,736,623 13.336 5.499 5.490 5.499 5.457 5.556 9,760,703 5.5054 -0.75%
2011-05-16 0 13.42 13.38 13.44 13.34 13.60 3,889,709 52,151,056 13.407 5.540 5.523 5.548 5.507 5.614 9,422,418 5.5348 -1.47%
2011-05-13 0 13.62 13.58 13.62 13.40 13.70 4,351,317 58,849,841 13.525 5.623 5.606 5.623 5.532 5.656 10,540,615 5.5832 1.95%
2011-05-12 0 13.36 13.34 13.36 13.34 13.52 4,533,119 60,784,605 13.409 5.515 5.507 5.515 5.507 5.581 10,981,012 5.5354 -1.47%
2011-05-11 0 13.56 13.50 13.58 13.30 13.68 4,096,834 55,154,065 13.463 5.598 5.573 5.606 5.490 5.647 9,924,157 5.5576 0.44%
2011-05-09 0 13.50 13.44 13.50 13.28 13.60 3,725,149 50,150,142 13.463 5.573 5.548 5.573 5.482 5.614 9,023,788 5.5575 0.75%
2011-05-06 0 13.40 13.42 13.44 13.06 13.44 5,257,020 69,958,399 13.308 5.532 5.540 5.548 5.391 5.548 12,734,587 5.4936 0.60%
2011-05-05 0 13.32 13.24 13.34 13.20 13.34 6,352,886 84,300,639 13.270 5.499 5.466 5.507 5.449 5.507 15,389,209 5.4779 -0.30%
2011-05-04 0 13.36 13.36 13.38 13.18 13.66 8,898,071 118,901,618 13.363 5.515 5.515 5.523 5.441 5.639 21,554,657 5.5163 -2.34%
2011-05-03 0 13.68 13.62 13.70 13.56 13.70 4,127,636 56,343,790 13.650 5.647 5.623 5.656 5.598 5.656 9,998,771 5.6351 0.15%
2011-04-29 0 13.66 13.62 13.70 13.52 13.74 4,417,693 60,398,508 13.672 5.639 5.623 5.656 5.581 5.672 10,701,404 5.6440 -0.15%
2011-04-28 0 13.68 13.68 13.72 13.62 13.88 4,976,511 68,308,363 13.726 5.647 5.647 5.664 5.623 5.730 12,055,083 5.6664 0.00%
2011-04-27 0 13.68 13.66 13.72 13.62 13.98 6,048,754 83,287,320 13.769 5.647 5.639 5.664 5.623 5.771 14,652,481 5.6842 0.15%
2011-04-26 0 13.66 13.66 13.68 13.50 13.82 5,486,893 74,869,943 13.645 5.639 5.639 5.647 5.573 5.705 13,291,431 5.6329 -1.59%
2011-04-21 0 13.88 13.90 13.92 13.74 13.98 5,532,583 76,771,935 13.876 5.730 5.738 5.746 5.672 5.771 13,402,110 5.7283 0.43%
2011-04-20 0 13.82 13.82 13.86 13.76 14.00 8,981,073 124,584,044 13.872 5.705 5.705 5.722 5.680 5.779 21,755,720 5.7265 0.44%
2011-04-19 0 13.76 13.74 13.76 13.72 13.90 9,040,124 124,802,137 13.805 5.680 5.672 5.680 5.664 5.738 21,898,765 5.6990 -1.85%
2011-04-18 0 14.02 14.00 14.02 13.94 14.12 11,769,825 165,385,152 14.052 5.788 5.779 5.788 5.755 5.829 28,511,184 5.8007 -0.28%
2011-04-15 0 14.06 14.00 14.08 13.96 14.20 12,053,725 169,442,902 14.057 5.804 5.779 5.812 5.763 5.862 29,198,902 5.8031 -0.57%
2011-04-14 0 14.14 14.14 14.16 13.98 14.22 8,808,927 124,166,527 14.096 5.837 5.837 5.845 5.771 5.870 21,338,714 5.8188 -0.14%
2011-04-13 0 14.16 14.12 14.16 14.00 14.26 7,708,894 109,120,044 14.155 5.845 5.829 5.845 5.779 5.887 18,673,998 5.8434 0.14%
2011-04-12 0 14.14 14.04 14.14 14.00 14.20 12,756,881 180,087,009 14.117 5.837 5.796 5.837 5.779 5.862 30,902,225 5.8276 -0.70%
2011-04-11 0 14.24 14.22 14.30 14.22 14.44 10,206,054 146,105,839 14.316 5.878 5.870 5.903 5.870 5.961 24,723,110 5.9097 -1.11%
2011-04-08 0 14.40 14.36 14.38 14.12 14.42 15,526,503 222,053,909 14.302 5.945 5.928 5.936 5.829 5.953 37,611,348 5.9039 1.27%
2011-04-07 0 14.22 14.20 14.24 14.04 14.28 11,090,653 156,998,991 14.156 5.870 5.862 5.878 5.796 5.895 26,865,960 5.8438 0.28%
2011-04-06 0 14.18 14.16 14.18 13.84 14.26 18,048,714 253,725,674 14.058 5.854 5.845 5.854 5.713 5.887 43,721,143 5.8033 1.00%
2011-04-04 0 14.04 14.02 14.04 13.86 14.12 13,939,154 195,595,660 14.032 5.796 5.788 5.796 5.722 5.829 33,766,159 5.7927 1.59%
2011-04-01 0 13.82 13.82 13.86 13.66 13.88 7,312,533 100,571,388 13.753 5.705 5.705 5.722 5.639 5.730 17,713,855 5.6776 0.00%
2011-03-31 0 13.82 13.78 13.88 13.70 13.88 8,238,255 113,612,664 13.791 5.705 5.689 5.730 5.656 5.730 19,956,321 5.6931 0.14%
2011-03-30 0 13.80 13.78 13.82 13.52 13.82 8,053,695 110,624,146 13.736 5.697 5.689 5.705 5.581 5.705 19,509,243 5.6703 2.22%
2011-03-29 0 13.50 13.48 13.50 13.48 13.64 3,812,523 51,644,729 13.546 5.573 5.565 5.573 5.565 5.631 9,235,443 5.5920 -0.74%
2011-03-28 0 13.60 13.56 13.62 13.42 13.64 8,245,160 111,779,912 13.557 5.614 5.598 5.623 5.540 5.631 19,973,047 5.5965 0.74%
2011-03-25 0 13.50 13.48 13.50 13.30 13.60 9,235,831 123,976,528 13.423 5.573 5.565 5.573 5.490 5.614 22,372,845 5.5414 0.45%
2011-03-24 0 13.44 13.36 13.38 13.38 13.64 12,040,041 163,145,253 13.550 5.548 5.515 5.523 5.523 5.631 29,165,754 5.5937 -0.15%
2011-03-23 0 13.46 13.46 13.48 13.26 13.48 5,700,420 76,392,940 13.401 5.556 5.556 5.565 5.474 5.565 13,808,678 5.5322 0.15%
2011-03-22 0 13.44 13.40 13.42 13.20 13.46 6,671,024 89,088,433 13.355 5.548 5.532 5.540 5.449 5.556 16,159,866 5.5129 -0.15%
2011-03-21 0 13.46 13.40 13.46 13.20 13.48 10,129,910 135,207,098 13.347 5.556 5.532 5.556 5.449 5.565 24,538,659 5.5100 1.66%
2011-03-18 0 13.34 13.38 13.40 13.00 13.40 12,319,313 162,539,219 13.194 5.466 5.482 5.490 5.326 5.490 30,067,656 5.4058 3.25%
2011-03-17 0 12.92 12.92 12.94 12.60 12.96 14,849,101 190,451,191 12.826 5.294 5.294 5.302 5.162 5.310 36,242,091 5.2550 -0.92%
2011-03-16 0 13.04 13.02 13.04 13.00 13.30 12,916,173 168,902,648 13.077 5.343 5.335 5.343 5.326 5.449 31,524,408 5.3578 -0.61%
2011-03-15 0 13.12 13.10 13.12 12.90 13.58 18,324,585 240,310,807 13.114 5.376 5.367 5.376 5.285 5.564 44,724,679 5.3731 -3.81%
2011-03-14 0 13.64 13.64 13.66 13.62 13.92 12,082,903 165,547,760 13.701 5.589 5.589 5.597 5.580 5.703 29,490,652 5.6136 -2.15%
2011-03-11 0 13.94 13.92 13.98 13.86 14.06 6,204,133 86,560,843 13.952 5.711 5.703 5.728 5.679 5.761 15,142,382 5.7165 -1.13%
2011-03-10 0 14.10 14.10 14.12 14.04 14.38 4,952,560 70,070,489 14.148 5.777 5.777 5.785 5.752 5.892 12,087,677 5.7969 -1.40%
2011-03-09 0 14.30 14.28 14.30 14.28 14.48 10,638,484 152,649,793 14.349 5.859 5.851 5.859 5.851 5.933 25,965,269 5.8790 0.28%
2011-03-08 0 14.26 14.26 14.28 13.90 14.28 7,498,093 105,910,632 14.125 5.843 5.843 5.851 5.695 5.851 18,300,540 5.7873 2.00%
2011-03-07 0 13.98 13.94 13.96 13.90 14.18 6,687,750 93,650,075 14.003 5.728 5.711 5.720 5.695 5.810 16,322,742 5.7374 -1.13%
2011-03-04 0 14.14 14.14 14.18 14.04 14.20 10,768,105 151,951,513 14.111 5.793 5.793 5.810 5.752 5.818 26,281,634 5.7817 0.86%
2011-03-03 0 14.02 14.00 14.06 13.94 14.16 5,873,160 82,431,256 14.035 5.744 5.736 5.761 5.711 5.802 14,334,578 5.7505 1.30%
2011-03-02 0 13.84 13.82 13.90 13.78 13.98 16,635,141 230,492,783 13.856 5.671 5.662 5.695 5.646 5.728 40,601,266 5.6770 -2.40%
2011-03-01 0 14.18 14.16 14.18 13.88 14.20 17,760,311 250,592,329 14.110 5.810 5.802 5.810 5.687 5.818 43,347,460 5.7810 0.42%
2011-02-28 0 14.12 14.14 14.16 13.76 14.18 20,667,682 289,251,851 13.995 5.785 5.793 5.802 5.638 5.810 50,443,459 5.7342 -0.70%
2011-02-25 0 14.22 14.20 14.24 13.92 14.24 7,156,039 101,090,249 14.127 5.826 5.818 5.834 5.703 5.834 17,465,691 5.7879 2.45%
2011-02-24 0 13.88 13.88 13.90 13.80 14.24 9,228,744 129,677,213 14.051 5.687 5.687 5.695 5.654 5.834 22,524,527 5.7572 -0.72%
2011-02-23 0 13.98 13.94 14.00 13.84 14.20 10,022,995 140,620,461 14.030 5.728 5.711 5.736 5.671 5.818 24,463,050 5.7483 1.45%
2011-02-22 0 13.78 13.78 13.80 13.70 13.94 9,938,043 137,031,591 13.789 5.646 5.646 5.654 5.613 5.711 24,255,708 5.6495 -2.55%
2011-02-21 0 14.14 14.10 14.14 14.04 14.30 7,491,721 105,917,088 14.138 5.793 5.777 5.793 5.752 5.859 18,284,988 5.7926 -1.39%
2011-02-18 0 14.34 14.32 14.34 13.86 14.34 7,311,419 103,757,191 14.191 5.875 5.867 5.875 5.679 5.875 17,844,926 5.8144 2.43%
2011-02-17 0 14.00 13.96 14.00 13.72 14.10 8,972,917 124,813,431 13.910 5.736 5.720 5.736 5.621 5.777 21,900,132 5.6992 -0.28%
2011-02-16 0 14.04 14.06 14.08 13.90 14.08 5,201,029 72,642,707 13.967 5.752 5.761 5.769 5.695 5.769 12,694,113 5.7226 0.43%
2011-02-15 0 13.98 13.94 13.98 13.84 14.22 8,700,668 121,717,347 13.989 5.728 5.711 5.728 5.671 5.826 21,235,656 5.7317 -2.51%
2011-02-14 0 14.34 14.32 14.34 13.88 14.36 12,656,056 177,936,035 14.059 5.875 5.867 5.875 5.687 5.884 30,889,542 5.7604 3.46%
2011-02-11 0 13.86 13.84 13.86 13.60 14.06 8,398,398 116,528,133 13.875 5.679 5.671 5.679 5.572 5.761 20,497,908 5.6849 0.14%
2011-02-10 0 13.84 13.82 13.84 13.70 14.10 16,540,140 229,723,444 13.889 5.671 5.662 5.671 5.613 5.777 40,369,397 5.6905 -1.14%
2011-02-09 0 14.00 14.02 14.04 13.94 14.52 21,046,878 297,129,969 14.118 5.736 5.744 5.752 5.711 5.949 51,368,960 5.7842 -3.98%
2011-02-08 0 14.58 14.56 14.58 14.52 14.92 11,288,089 165,303,246 14.644 5.974 5.966 5.974 5.949 6.113 27,550,755 6.0000 -2.02%
2011-02-07 0 14.88 14.88 14.94 14.80 15.64 10,943,538 165,204,071 15.096 6.097 6.097 6.121 6.064 6.408 26,709,812 6.1851 -2.75%
2011-02-02 0 15.30 15.20 15.30 14.72 15.30 11,332,734 170,239,317 15.022 6.269 6.228 6.269 6.031 6.269 27,659,720 6.1548 3.52%
2011-02-01 0 14.78 14.74 14.78 14.62 14.78 12,371,676 181,758,276 14.691 6.056 6.039 6.056 5.990 6.056 30,195,458 6.0194 0.27%
2011-01-31 0 14.74 14.74 14.80 14.68 15.04 17,321,247 255,574,974 14.755 6.039 6.039 6.064 6.015 6.162 42,275,840 6.0454 -1.99%
2011-01-28 0 15.04 15.04 15.06 15.04 15.32 5,121,946 77,328,526 15.097 6.162 6.162 6.170 6.162 6.277 12,501,096 6.1857 -1.31%
2011-01-27 0 15.24 15.22 15.24 15.22 15.50 3,940,913 60,365,976 15.318 6.244 6.236 6.244 6.236 6.351 9,618,557 6.2760 -1.42%
2011-01-26 0 15.46 15.40 15.48 15.32 15.66 5,474,117 84,692,847 15.472 6.334 6.310 6.342 6.277 6.416 13,360,637 6.3390 0.65%
2011-01-25 0 15.36 15.36 15.38 15.24 15.78 8,012,481 123,963,350 15.471 6.293 6.293 6.301 6.244 6.465 19,556,003 6.3389 -1.54%
2011-01-24 0 15.60 15.64 15.66 15.50 15.96 4,793,246 75,131,773 15.675 6.392 6.408 6.416 6.351 6.539 11,698,840 6.4222 -0.64%
2011-01-21 0 15.70 15.66 15.70 15.62 16.08 5,397,007 85,473,970 15.837 6.433 6.416 6.433 6.400 6.588 13,172,435 6.4889 -0.88%
2011-01-20 0 15.84 15.80 15.84 15.68 16.22 8,696,266 138,098,713 15.880 6.490 6.474 6.490 6.424 6.646 21,224,912 6.5064 -2.58%
2011-01-19 0 16.26 16.18 16.26 16.12 16.60 7,918,240 129,251,726 16.323 6.662 6.629 6.662 6.605 6.801 19,325,990 6.6880 -1.81%
2011-01-18 0 16.56 16.54 16.56 16.20 16.60 7,486,863 123,122,979 16.445 6.785 6.777 6.785 6.637 6.801 18,273,131 6.7379 2.48%
2011-01-17 0 16.16 16.12 16.16 16.00 16.30 5,602,035 90,276,961 16.115 6.621 6.605 6.621 6.556 6.678 13,672,845 6.6026 0.12%
2011-01-14 0 16.14 16.12 16.14 16.04 16.40 5,865,168 95,074,830 16.210 6.613 6.605 6.613 6.572 6.719 14,315,072 6.6416 -1.10%
2011-01-13 0 16.32 16.30 16.32 16.08 16.70 6,163,103 100,570,977 16.318 6.687 6.678 6.687 6.588 6.842 15,042,240 6.6859 -0.97%
2011-01-12 0 16.48 16.48 16.50 16.22 16.60 14,993,226 246,379,277 16.433 6.752 6.752 6.760 6.646 6.801 36,593,856 6.7328 1.85%
2011-01-11 0 16.18 16.16 16.18 15.46 16.22 13,399,178 215,092,552 16.053 6.629 6.621 6.629 6.334 6.646 32,703,275 6.5771 3.19%
2011-01-10 0 15.68 15.66 15.68 15.52 15.90 4,116,094 64,754,816 15.732 6.424 6.416 6.424 6.359 6.515 10,046,120 6.4458 -0.88%
2011-01-07 0 15.82 15.80 15.84 15.70 15.96 11,385,567 180,399,177 15.845 6.482 6.474 6.490 6.433 6.539 27,788,669 6.4918 0.25%
2011-01-06 0 15.78 15.76 15.78 15.62 15.84 13,867,549 218,107,622 15.728 6.465 6.457 6.465 6.400 6.490 33,846,424 6.4440 1.02%
2011-01-05 0 15.62 15.58 15.62 15.24 15.64 14,107,784 218,008,812 15.453 6.400 6.383 6.400 6.244 6.408 34,432,764 6.3314 2.23%
2011-01-04 0 15.28 15.26 15.28 14.90 15.38 11,631,180 177,355,592 15.248 6.261 6.252 6.261 6.105 6.301 28,388,135 6.2475 2.96%
2011-01-03 0 14.84 14.82 14.84 14.52 14.88 5,457,705 80,659,547 14.779 6.080 6.072 6.080 5.949 6.097 13,320,580 6.0553 2.06%
2010-12-31 0 14.54 14.54 14.56 14.40 14.78 4,846,174 70,564,099 14.561 5.957 5.957 5.966 5.900 6.056 11,828,021 5.9658 -0.82%
2010-12-30 0 14.66 14.64 14.68 14.34 14.70 10,565,689 153,333,459 14.512 6.006 5.998 6.015 5.875 6.023 25,787,599 5.9460 1.66%
2010-12-29 0 14.42 14.40 14.42 14.20 14.44 15,518,053 222,564,007 14.342 5.908 5.900 5.908 5.818 5.916 37,874,797 5.8763 0.98%
2010-12-28 0 14.28 14.28 14.30 14.24 14.56 10,397,000 149,092,160 14.340 5.851 5.851 5.859 5.834 5.966 25,375,881 5.8753 -2.99%
2010-12-24 0 14.72 14.72 14.74 14.70 14.90 4,609,439 68,030,788 14.759 6.031 6.031 6.039 6.023 6.105 11,250,224 6.0471 -1.34%
2010-12-23 0 14.92 14.90 14.92 14.86 15.36 7,707,718 115,851,079 15.031 6.113 6.105 6.113 6.088 6.293 18,812,170 6.1583 -2.23%
2010-12-22 0 15.26 15.24 15.26 15.10 15.38 6,749,938 103,053,146 15.267 6.252 6.244 6.252 6.187 6.301 16,474,524 6.2553 0.26%
2010-12-21 0 15.22 15.16 15.24 14.94 15.28 7,763,787 117,664,484 15.156 6.236 6.211 6.244 6.121 6.261 18,949,018 6.2095 2.15%
2010-12-20 0 14.90 14.90 14.94 14.64 15.10 5,794,543 85,983,375 14.839 6.105 6.105 6.121 5.998 6.187 14,142,698 6.0797 -0.27%
2010-12-17 0 14.94 14.90 14.96 14.82 15.04 12,071,679 179,922,308 14.904 6.121 6.105 6.129 6.072 6.162 29,463,258 6.1067 -0.80%
2010-12-16 0 15.06 15.04 15.06 14.92 15.58 12,729,143 192,371,345 15.113 6.170 6.162 6.170 6.113 6.383 31,067,925 6.1920 -2.71%
2010-12-15 0 15.48 15.48 15.54 15.38 15.94 9,543,723 148,444,545 15.554 6.342 6.342 6.367 6.301 6.531 23,293,294 6.3728 -3.25%
2010-12-14 0 16.00 15.98 16.00 15.90 16.20 7,246,847 115,939,216 15.999 6.556 6.547 6.556 6.515 6.637 17,687,326 6.5549 -0.37%
2010-12-13 0 16.06 16.06 16.10 15.76 16.28 17,422,118 275,016,090 15.785 6.580 6.580 6.596 6.457 6.670 42,522,035 6.4676 2.29%
2010-12-10 0 15.70 15.68 15.70 15.32 15.70 12,405,384 191,791,329 15.460 6.433 6.424 6.433 6.277 6.433 30,277,729 6.3344 0.90%
2010-12-09 0 15.56 15.54 15.56 15.50 15.98 4,662,101 72,627,327 15.578 6.375 6.367 6.375 6.351 6.547 11,378,755 6.3827 -1.14%
2010-12-08 0 15.74 15.66 15.72 15.50 16.00 7,284,555 114,764,444 15.754 6.449 6.416 6.441 6.351 6.556 17,779,360 6.4549 -0.88%
2010-12-07 0 15.88 15.88 15.90 15.66 16.20 13,669,799 216,499,721 15.838 6.506 6.506 6.515 6.416 6.637 33,363,777 6.4891 -1.24%
2010-12-06 0 16.08 16.08 16.12 16.02 16.72 9,996,683 161,728,505 16.178 6.588 6.588 6.605 6.564 6.851 24,398,830 6.6285 -1.83%
2010-12-03 0 16.38 16.24 16.36 16.08 16.42 15,350,849 249,319,728 16.241 6.711 6.654 6.703 6.588 6.728 37,466,704 6.6544 1.61%
2010-12-02 0 16.12 16.12 16.14 16.00 16.54 19,794,017 319,653,724 16.149 6.605 6.605 6.613 6.556 6.777 48,311,111 6.6166 0.37%
2010-12-01 0 16.06 16.00 16.10 15.76 16.16 19,415,701 312,110,015 16.075 6.580 6.556 6.596 6.457 6.621 47,387,758 6.5863 -1.11%
2010-11-30 0 16.24 16.42 16.44 15.72 16.42 35,292,407 565,722,320 16.030 6.654 6.728 6.736 6.441 6.728 86,137,917 6.5676 2.53%
2010-11-29 0 15.84 15.80 15.88 15.24 15.90 9,870,470 154,136,510 15.616 6.490 6.474 6.506 6.244 6.515 24,090,783 6.3982 3.94%
2010-11-26 0 15.24 15.24 15.26 15.12 15.62 13,850,740 212,392,413 15.334 6.244 6.244 6.252 6.195 6.400 33,805,399 6.2828 -0.52%
2010-11-25 0 15.32 15.34 15.36 15.16 15.50 10,708,761 164,149,520 15.329 6.277 6.285 6.293 6.211 6.351 26,136,794 6.2804 2.27%
2010-11-24 0 14.98 14.98 15.00 14.68 15.16 16,463,018 246,395,732 14.967 6.138 6.138 6.146 6.015 6.211 40,181,166 6.1321 1.08%
2010-11-23 0 14.82 14.88 14.90 14.72 15.32 22,721,922 340,135,619 14.969 6.072 6.097 6.105 6.031 6.277 55,457,227 6.1333 -3.77%
2010-11-22 0 15.40 15.38 15.40 15.12 15.54 29,044,198 446,420,956 15.370 6.310 6.301 6.310 6.195 6.367 70,887,959 6.2976 -5.64%
2010-11-19 0 16.32 16.30 16.32 15.76 16.56 19,439,707 313,596,802 16.132 6.687 6.678 6.687 6.457 6.785 47,446,349 6.6095 -1.45%
2010-11-18 0 16.56 16.58 16.60 16.24 16.90 20,309,303 337,578,232 16.622 6.785 6.793 6.801 6.654 6.924 49,568,766 6.8103 -0.84%
2010-11-17 0 16.70 16.62 16.64 16.54 17.08 15,758,849 265,318,783 16.836 6.842 6.810 6.818 6.777 6.998 38,462,506 6.8981 -2.68%
2010-11-16 0 17.16 17.12 17.16 17.00 17.32 28,390,600 486,643,904 17.141 7.031 7.014 7.031 6.965 7.096 69,292,728 7.0230 0.82%
2010-11-15 0 17.02 17.02 17.08 16.68 17.20 20,551,667 348,723,796 16.968 6.973 6.973 6.998 6.834 7.047 50,160,302 6.9522 0.12%
2010-11-12 0 17.00 16.98 17.00 16.80 17.30 26,502,229 450,998,527 17.017 6.965 6.957 6.965 6.883 7.088 64,683,794 6.9724 -0.35%
2010-11-11 0 17.06 17.02 17.12 16.92 17.30 14,288,183 244,491,329 17.111 6.990 6.973 7.014 6.932 7.088 34,873,063 7.0109 1.31%
2010-11-10 0 16.84 16.84 16.86 16.64 17.38 41,427,547 701,143,026 16.925 6.900 6.900 6.908 6.818 7.121 101,111,908 6.9343 -2.32%
2010-11-09 0 17.24 17.24 17.28 16.84 17.28 361,956,685 6,113,059,008 16.889 7.064 7.064 7.080 6.900 7.080 883,425,006 6.9197 -5.69%
2010-11-08 0 18.28 18.26 18.28 18.26 18.84 4,688,798 86,085,754 18.360 7.490 7.481 7.490 7.481 7.719 11,443,915 7.5224 -1.72%
2010-11-05 0 18.60 18.56 18.60 18.06 18.90 13,841,995 256,160,153 18.506 7.621 7.604 7.621 7.400 7.744 33,784,055 7.5823 2.76%
2010-11-04 0 18.10 18.04 18.10 17.14 18.50 14,867,846 268,385,905 18.051 7.416 7.391 7.416 7.023 7.580 36,287,842 7.3960 6.10%
2010-11-03 0 17.06 17.06 17.08 16.52 17.10 8,744,711 147,829,845 16.905 6.990 6.990 6.998 6.769 7.006 21,343,152 6.9263 3.39%
2010-11-02 0 16.50 16.48 16.50 16.46 16.80 3,927,625 65,204,328 16.601 6.760 6.752 6.760 6.744 6.883 9,586,125 6.8019 -1.20%
2010-11-01 0 16.70 16.66 16.70 16.28 16.70 7,127,242 118,152,510 16.578 6.842 6.826 6.842 6.670 6.842 17,395,407 6.7922 3.21%
2010-10-29 0 16.18 16.10 16.20 15.70 16.22 6,822,683 109,524,557 16.053 6.629 6.596 6.637 6.433 6.646 16,652,072 6.5772 0.50%
2010-10-28 0 16.10 16.14 16.16 16.00 16.30 7,353,116 118,322,163 16.091 6.596 6.613 6.621 6.556 6.678 17,946,696 6.5930 -0.25%
2010-10-27 0 16.14 16.12 16.16 16.10 16.54 5,456,004 88,735,945 16.264 6.613 6.605 6.621 6.596 6.777 13,316,429 6.6636 -1.71%
2010-10-26 0 16.42 16.36 16.40 16.36 16.64 4,304,935 70,654,261 16.412 6.728 6.703 6.719 6.703 6.818 10,507,023 6.7245 -1.08%
2010-10-25 0 16.60 16.60 16.62 16.40 16.68 4,405,158 73,070,790 16.588 6.801 6.801 6.810 6.719 6.834 10,751,637 6.7962 0.97%
2010-10-22 0 16.44 16.48 16.50 16.14 16.50 5,650,556 92,161,820 16.310 6.736 6.752 6.760 6.613 6.760 13,791,270 6.6826 0.24%
2010-10-21 0 16.40 16.40 16.42 16.30 16.80 5,374,912 88,554,263 16.475 6.719 6.719 6.728 6.678 6.883 13,118,508 6.7503 -1.32%
2010-10-20 0 16.92 16.92 16.94 16.66 16.98 10,812,074 181,571,615 16.793 6.810 6.810 6.818 6.705 6.834 26,865,284 6.7586 -0.59%
2010-10-19 0 17.02 16.92 17.02 16.80 17.10 13,434,404 228,320,468 16.995 6.850 6.810 6.850 6.761 6.882 33,381,114 6.8398 1.92%
2010-10-18 0 16.70 16.70 16.72 16.60 16.80 8,001,985 133,658,041 16.703 6.721 6.721 6.729 6.681 6.761 19,882,920 6.7223 0.60%
2010-10-15 0 16.60 16.52 16.60 16.32 16.68 15,077,830 248,659,867 16.492 6.681 6.649 6.681 6.568 6.713 37,464,614 6.6372 -0.24%
2010-10-14 0 16.64 16.60 16.64 16.48 17.26 11,878,850 199,303,764 16.778 6.697 6.681 6.697 6.632 6.946 29,515,954 6.7524 1.59%
2010-10-13 0 16.38 16.38 16.40 15.78 16.60 17,826,326 286,901,136 16.094 6.592 6.592 6.600 6.351 6.681 44,293,936 6.4772 -0.12%
2010-10-12 0 16.40 16.38 16.40 16.38 16.78 9,091,122 150,441,727 16.548 6.600 6.592 6.600 6.592 6.753 22,589,151 6.6599 0.00%
2010-10-11 0 16.40 16.40 16.42 16.32 17.30 54,431,469 922,461,807 16.947 6.600 6.600 6.608 6.568 6.962 135,248,507 6.8205 0.99%
2010-10-08 0 16.24 16.22 16.28 16.06 16.30 12,809,128 206,879,216 16.151 6.536 6.528 6.552 6.463 6.560 31,827,461 6.5000 1.00%
2010-10-07 0 16.08 16.08 16.10 16.06 16.60 8,560,058 138,900,414 16.227 6.471 6.471 6.480 6.463 6.681 21,269,591 6.5305 -2.07%
2010-10-06 0 16.42 16.38 16.42 16.36 16.70 7,849,804 129,358,061 16.479 6.608 6.592 6.608 6.584 6.721 19,504,788 6.6321 0.00%
2010-10-05 0 16.42 16.40 16.42 16.32 16.52 9,379,307 153,818,848 16.400 6.608 6.600 6.608 6.568 6.649 23,305,218 6.6002 -0.85%
2010-10-04 0 16.56 16.52 16.60 16.24 16.64 38,407,337 634,297,181 16.515 6.665 6.649 6.681 6.536 6.697 95,432,570 6.6465 3.11%
2010-09-30 0 16.06 16.04 16.06 15.86 16.18 9,468,369 151,709,217 16.023 6.463 6.455 6.463 6.383 6.512 23,526,515 6.4484 0.63%
2010-09-29 0 15.96 15.92 15.96 15.92 16.26 9,635,390 154,324,355 16.016 6.423 6.407 6.423 6.407 6.544 23,941,520 6.4459 0.38%
2010-09-28 0 15.90 15.90 15.94 15.86 16.50 13,178,554 211,577,187 16.055 6.399 6.399 6.415 6.383 6.641 32,745,391 6.4613 -1.61%
2010-09-27 0 16.16 16.16 16.20 15.60 16.40 44,084,644 707,635,687 16.052 6.504 6.504 6.520 6.278 6.600 109,539,250 6.4601 4.80%
2010-09-24 0 15.42 15.40 15.44 15.28 15.68 7,119,779 109,635,481 15.399 6.206 6.198 6.214 6.150 6.310 17,690,860 6.1973 -1.78%
2010-09-22 0 15.70 15.66 15.72 15.42 15.80 11,252,778 176,542,543 15.689 6.319 6.302 6.327 6.206 6.359 27,960,322 6.3140 1.95%
2010-09-21 0 15.40 15.36 15.42 15.26 15.46 24,949,842 382,686,159 15.338 6.198 6.182 6.206 6.141 6.222 61,994,081 6.1729 2.26%
2010-09-20 0 15.06 15.08 15.12 14.84 15.20 26,653,441 401,112,156 15.049 6.061 6.069 6.085 5.972 6.117 66,227,096 6.0566 2.17%
2010-09-17 0 14.74 14.72 14.78 14.42 14.86 12,132,443 178,278,684 14.694 5.932 5.924 5.948 5.803 5.980 30,146,069 5.9138 2.22%
2010-09-16 0 14.42 14.44 14.48 14.38 14.62 3,432,567 49,648,368 14.464 5.803 5.811 5.828 5.787 5.884 8,529,065 5.8211 -0.69%
2010-09-15 0 14.52 14.46 14.52 14.38 14.58 4,708,291 68,053,516 14.454 5.844 5.820 5.844 5.787 5.868 11,698,919 5.8171 0.14%
2010-09-14 0 14.50 14.48 14.52 14.44 14.58 2,715,976 39,344,355 14.486 5.836 5.828 5.844 5.811 5.868 6,748,517 5.8301 0.14%
2010-09-13 0 14.48 14.46 14.48 14.42 14.64 5,198,715 75,567,907 14.536 5.828 5.820 5.828 5.803 5.892 12,917,499 5.8500 0.56%
2010-09-10 0 14.40 14.38 14.42 14.16 14.44 3,115,195 44,582,582 14.311 5.795 5.787 5.803 5.699 5.811 7,740,476 5.7597 0.00%
2010-09-09 0 14.40 14.38 14.40 14.20 14.50 4,041,958 58,032,482 14.358 5.795 5.787 5.795 5.715 5.836 10,043,249 5.7783 1.12%
2010-09-08 0 14.24 14.18 14.26 14.12 14.40 6,007,280 85,567,917 14.244 5.731 5.707 5.739 5.683 5.795 14,926,580 5.7326 -0.84%
2010-09-07 0 14.36 14.32 14.34 14.18 14.44 10,217,657 146,201,653 14.309 5.779 5.763 5.771 5.707 5.811 25,388,307 5.7586 -0.28%
2010-09-06 0 14.40 14.38 14.40 14.02 14.60 14,845,874 212,541,249 14.317 5.795 5.787 5.795 5.642 5.876 36,888,262 5.7618 2.71%
2010-09-03 0 14.02 14.02 14.06 13.60 14.10 12,647,264 176,671,434 13.969 5.642 5.642 5.659 5.473 5.675 31,425,269 5.6220 3.24%
2010-09-02 0 13.58 13.58 13.60 13.50 13.78 5,537,504 75,436,174 13.623 5.465 5.465 5.473 5.433 5.546 13,759,304 5.4826 0.00%
2010-09-01 0 13.58 13.64 13.68 13.48 13.68 6,495,571 88,081,501 13.560 5.465 5.489 5.506 5.425 5.506 16,139,860 5.4574 0.00%
2010-08-31 0 13.58 13.50 13.58 13.36 13.64 3,562,694 48,031,098 13.482 5.465 5.433 5.465 5.377 5.489 8,852,398 5.4258 -0.15%
2010-08-30 0 13.60 13.58 13.60 13.52 13.72 2,094,022 28,482,767 13.602 5.473 5.465 5.473 5.441 5.522 5,203,118 5.4742 1.34%
2010-08-27 0 13.42 13.42 13.44 13.32 13.64 3,720,511 49,947,899 13.425 5.401 5.401 5.409 5.361 5.489 9,244,534 5.4030 -0.89%
2010-08-26 0 13.54 13.50 13.56 13.50 13.70 1,742,527 23,675,230 13.587 5.449 5.433 5.457 5.433 5.514 4,329,741 5.4680 -0.59%
2010-08-25 0 13.62 13.60 13.62 13.50 13.72 5,854,445 79,593,014 13.595 5.481 5.473 5.481 5.433 5.522 14,546,823 5.4715 0.74%
2010-08-24 0 13.52 13.50 13.52 13.40 13.64 5,084,678 68,700,929 13.511 5.441 5.433 5.441 5.393 5.489 12,634,146 5.4377 0.15%
2010-08-23 0 13.50 13.50 13.52 13.50 13.82 2,004,080 27,292,370 13.618 5.433 5.433 5.441 5.433 5.562 4,979,635 5.4808 -1.03%
2010-08-20 0 13.64 13.64 13.66 13.54 13.72 6,352,901 86,432,329 13.605 5.489 5.489 5.498 5.449 5.522 15,785,361 5.4755 -0.87%
2010-08-19 0 13.76 13.74 13.76 13.60 13.84 7,739,900 106,412,658 13.749 5.538 5.530 5.538 5.473 5.570 19,231,704 5.5332 1.93%
2010-08-18 0 13.50 13.50 13.52 13.48 14.10 12,100,020 166,060,510 13.724 5.433 5.433 5.441 5.425 5.675 30,065,506 5.5233 -1.89%
2010-08-17 0 13.76 13.76 13.80 13.36 13.84 19,834,236 269,010,602 13.563 5.538 5.538 5.554 5.377 5.570 49,283,087 5.4585 3.61%
2010-08-16 0 13.28 13.30 13.32 13.26 13.68 37,235,399 496,549,158 13.335 5.345 5.353 5.361 5.337 5.506 92,520,599 5.3669 -5.68%
2010-08-13 0 14.08 14.08 14.10 14.00 14.48 11,940,998 169,716,903 14.213 5.667 5.667 5.675 5.634 5.828 29,670,376 5.7201 -2.63%
2010-08-12 0 14.46 14.46 14.50 14.30 14.68 6,642,877 95,752,492 14.414 5.820 5.820 5.836 5.755 5.908 16,505,878 5.8011 -2.56%
2010-08-11 0 14.84 14.84 14.86 14.70 15.08 5,731,013 85,124,735 14.853 5.972 5.972 5.980 5.916 6.069 14,240,126 5.9778 -0.54%
2010-08-10 0 14.92 14.88 14.92 14.86 15.16 4,455,323 66,789,521 14.991 6.005 5.989 6.005 5.980 6.101 11,070,357 6.0332 -1.19%
2010-08-09 0 15.10 15.08 15.10 14.86 15.14 7,741,986 116,159,129 15.004 6.077 6.069 6.077 5.980 6.093 19,236,888 6.0384 0.94%
2010-08-06 0 14.96 14.96 14.98 14.90 15.10 2,903,019 43,531,813 14.995 6.021 6.021 6.029 5.997 6.077 7,213,272 6.0350 -0.27%
2010-08-05 0 15.00 14.98 15.00 14.94 15.10 2,411,831 36,212,110 15.014 6.037 6.029 6.037 6.013 6.077 5,992,793 6.0426 0.00%
2010-08-04 0 15.00 15.00 15.02 14.88 15.18 7,251,047 108,920,742 15.021 6.037 6.037 6.045 5.989 6.109 18,017,028 6.0454 -0.27%
2010-08-03 0 15.04 15.02 15.08 14.88 15.12 6,964,697 104,907,414 15.063 6.053 6.045 6.069 5.989 6.085 17,305,520 6.0621 0.94%
2010-08-02 0 14.90 14.92 14.94 14.74 15.06 6,230,033 92,934,804 14.917 5.997 6.005 6.013 5.932 6.061 15,480,065 6.0035 1.36%
2010-07-30 0 14.70 14.62 14.70 14.58 14.80 3,017,000 44,280,440 14.677 5.916 5.884 5.916 5.868 5.956 7,496,486 5.9068 0.55%
2010-07-29 0 14.62 14.60 14.62 14.52 14.90 3,242,954 47,634,687 14.689 5.884 5.876 5.884 5.844 5.997 8,057,925 5.9115 -0.41%
2010-07-28 0 14.68 14.66 14.70 14.66 15.00 3,522,360 52,399,075 14.876 5.908 5.900 5.916 5.900 6.037 8,752,178 5.9870 -0.68%
2010-07-27 0 14.78 14.76 14.80 14.76 15.10 5,506,009 81,633,481 14.826 5.948 5.940 5.956 5.940 6.077 13,681,047 5.9669 -1.47%
2010-07-26 0 15.00 14.98 15.06 15.00 15.18 8,004,681 120,676,792 15.076 6.037 6.029 6.061 6.037 6.109 19,889,619 6.0673 0.81%
2010-07-23 0 14.88 14.88 14.90 14.76 14.94 6,169,427 91,482,932 14.828 5.989 5.989 5.997 5.940 6.013 15,329,474 5.9678 0.68%
2010-07-22 0 14.78 14.78 14.80 14.72 14.98 2,012,534 29,798,160 14.806 5.948 5.948 5.956 5.924 6.029 5,000,641 5.9589 -0.81%
2010-07-21 0 14.90 14.84 14.92 14.74 14.92 5,520,682 81,814,399 14.820 5.997 5.972 6.005 5.932 6.005 13,717,506 5.9642 0.95%
2010-07-20 0 14.76 14.74 14.76 14.52 14.88 4,369,813 64,598,824 14.783 5.940 5.932 5.940 5.844 5.989 10,857,886 5.9495 0.96%
2010-07-19 0 14.62 14.60 14.66 14.46 14.74 3,490,000 50,919,808 14.590 5.884 5.876 5.900 5.820 5.932 8,671,772 5.8719 -1.22%
2010-07-16 0 14.80 14.80 14.82 14.50 14.86 4,749,500 70,188,420 14.778 5.956 5.956 5.964 5.836 5.980 11,801,313 5.9475 0.14%
2010-07-15 0 14.78 14.68 14.74 14.64 14.94 3,741,466 55,248,098 14.766 5.948 5.908 5.932 5.892 6.013 9,296,602 5.9428 -0.14%
2010-07-14 0 14.80 14.78 14.80 14.72 14.96 4,071,996 60,530,146 14.865 5.956 5.948 5.956 5.924 6.021 10,117,886 5.9825 0.82%
2010-07-13 0 14.68 14.68 14.70 14.42 14.76 3,980,005 58,406,972 14.675 5.908 5.908 5.916 5.803 5.940 9,889,311 5.9061 0.82%
2010-07-12 0 14.56 14.48 14.54 14.42 14.68 2,026,143 29,406,291 14.513 5.860 5.828 5.852 5.803 5.908 5,034,456 5.8410 0.00%
2010-07-09 0 14.56 14.54 14.56 14.08 14.56 4,830,377 69,271,387 14.341 5.860 5.852 5.860 5.667 5.860 12,002,272 5.7715 2.97%
2010-07-08 0 14.14 14.14 14.16 14.02 14.28 3,235,000 45,669,740 14.117 5.691 5.691 5.699 5.642 5.747 8,038,161 5.6816 0.86%
2010-07-07 0 14.02 13.98 14.02 13.80 14.14 3,193,024 44,540,502 13.949 5.642 5.626 5.642 5.554 5.691 7,933,861 5.6140 -0.14%
2010-07-06 0 14.04 14.04 14.06 13.80 14.08 4,011,970 56,049,413 13.971 5.650 5.650 5.659 5.554 5.667 9,968,736 5.6225 0.72%
2010-07-05 0 13.94 13.92 13.94 13.90 14.18 1,610,467 22,504,119 13.974 5.610 5.602 5.610 5.594 5.707 4,001,605 5.6238 -0.99%
2010-07-02 0 14.08 13.90 14.08 13.90 14.28 5,735,562 80,988,472 14.120 5.667 5.594 5.667 5.594 5.747 14,251,429 5.6828 0.28%
2010-06-30 0 14.04 14.00 14.12 13.92 14.38 8,725,628 122,925,163 14.088 5.650 5.634 5.683 5.602 5.787 21,680,990 5.6697 -2.77%
2010-06-29 0 14.44 14.42 14.44 14.24 14.68 4,579,928 65,866,307 14.382 5.811 5.803 5.811 5.731 5.908 11,379,969 5.7879 -1.63%
2010-06-28 0 14.68 14.66 14.68 14.50 14.70 5,149,988 75,173,520 14.597 5.908 5.900 5.908 5.836 5.916 12,796,425 5.8746 2.23%
2010-06-25 0 14.36 14.34 14.36 14.30 14.52 3,441,233 49,460,198 14.373 5.779 5.771 5.779 5.755 5.844 8,550,598 5.7844 -0.28%
2010-06-24 0 14.40 14.32 14.34 14.32 14.52 4,060,957 58,657,569 14.444 5.795 5.763 5.771 5.763 5.844 10,090,457 5.8132 0.70%
2010-06-23 0 14.30 14.32 14.34 14.18 14.66 7,415,905 106,188,790 14.319 5.755 5.763 5.771 5.707 5.900 18,426,658 5.7628 -0.83%
2010-06-22 0 14.42 14.40 14.48 14.36 14.80 7,964,965 115,639,583 14.519 5.803 5.795 5.828 5.779 5.956 19,790,934 5.8431 -1.50%
2010-06-21 0 14.64 14.62 14.66 14.06 14.78 9,862,276 143,073,685 14.507 5.892 5.884 5.900 5.659 5.948 24,505,275 5.8385 5.63%
2010-06-18 0 13.86 13.74 13.80 13.52 13.90 7,678,996 104,880,661 13.658 5.578 5.530 5.554 5.441 5.594 19,080,373 5.4968 2.06%
2010-06-17 0 13.58 13.56 13.58 13.44 13.68 9,382,922 127,128,195 13.549 5.465 5.457 5.465 5.409 5.506 23,314,201 5.4528 1.04%
2010-06-15 0 13.44 13.42 13.44 13.22 13.50 3,323,448 44,536,450 13.401 5.409 5.401 5.409 5.320 5.433 8,257,932 5.3932 0.75%
2010-06-14 0 13.34 13.34 13.36 13.02 13.50 3,527,682 47,005,441 13.325 5.369 5.369 5.377 5.240 5.433 8,765,402 5.3626 3.09%
2010-06-11 0 12.94 12.92 12.94 12.56 12.96 5,281,350 68,021,542 12.880 5.208 5.200 5.208 5.055 5.216 13,122,826 5.1835 1.57%
2010-06-10 0 12.74 12.72 12.74 12.70 13.00 3,417,166 43,899,338 12.847 5.127 5.119 5.127 5.111 5.232 8,490,798 5.1702 -1.09%
2010-06-09 0 12.88 12.88 12.90 12.56 12.96 5,002,269 63,891,160 12.772 5.184 5.184 5.192 5.055 5.216 12,429,380 5.1403 1.90%
2010-06-08 0 12.64 12.68 12.70 12.40 12.76 6,177,987 77,552,301 12.553 5.087 5.103 5.111 4.990 5.135 15,350,744 5.0520 1.77%
2010-06-07 0 12.42 12.38 12.46 12.34 12.50 9,826,594 123,438,091 12.562 4.998 4.982 5.015 4.966 5.031 24,416,614 5.0555 -3.42%
2010-06-04 0 12.86 12.92 12.94 12.74 13.08 5,381,680 69,381,461 12.892 5.176 5.200 5.208 5.127 5.264 13,372,121 5.1885 0.00%
2010-06-03 0 12.86 12.84 12.86 12.56 12.90 7,685,795 97,912,365 12.739 5.176 5.168 5.176 5.055 5.192 19,097,267 5.1270 3.04%
2010-06-02 0 12.48 12.46 12.48 12.22 12.66 6,762,840 84,396,894 12.480 5.023 5.015 5.023 4.918 5.095 16,803,956 5.0224 -0.32%
2010-06-01 0 12.52 12.50 12.52 12.44 12.80 7,302,200 91,987,492 12.597 5.039 5.031 5.039 5.007 5.151 18,144,130 5.0698 -2.19%
2010-05-31 0 12.80 12.80 12.82 12.54 13.10 7,159,742 91,589,264 12.792 5.151 5.151 5.159 5.047 5.272 17,790,158 5.1483 -1.84%
2010-05-28 0 13.04 13.04 13.06 12.98 13.34 7,515,408 98,332,227 13.084 5.248 5.248 5.256 5.224 5.369 18,673,898 5.2658 1.72%
2010-05-27 0 12.82 12.80 12.82 12.38 13.00 5,574,477 71,264,299 12.784 5.159 5.151 5.159 4.982 5.232 13,851,173 5.1450 1.42%
2010-05-26 0 12.64 12.58 12.70 12.32 13.28 9,006,397 113,844,365 12.640 5.087 5.063 5.111 4.958 5.345 22,378,631 5.0872 2.60%
2010-05-25 0 12.32 12.32 12.34 12.24 12.76 7,248,095 90,098,447 12.431 4.958 4.958 4.966 4.926 5.135 18,009,693 5.0028 -5.38%
2010-05-24 0 13.02 13.08 13.10 12.44 13.20 8,161,444 105,394,653 12.914 5.240 5.264 5.272 5.007 5.312 20,279,135 5.1972 1.40%
2010-05-20 0 12.84 12.90 12.92 12.62 13.08 8,494,894 109,280,372 12.864 5.168 5.192 5.200 5.079 5.264 21,107,675 5.1773 -1.53%
2010-05-19 0 13.04 13.08 13.10 12.98 13.30 8,239,033 107,853,414 13.091 5.248 5.264 5.272 5.224 5.353 20,471,924 5.2684 -1.51%
2010-05-18 0 13.24 13.24 13.26 13.04 13.36 9,385,340 123,733,015 13.184 5.329 5.329 5.337 5.248 5.377 23,320,209 5.3058 0.91%
2010-05-17 0 13.12 13.12 13.14 13.06 13.48 6,889,037 90,905,611 13.196 5.280 5.280 5.288 5.256 5.425 17,117,524 5.3107 -2.53%
2010-05-14 0 13.46 13.44 13.48 13.32 13.54 3,636,327 48,817,928 13.425 5.417 5.409 5.425 5.361 5.449 9,035,358 5.4030 0.30%
2010-05-13 0 13.42 13.40 13.42 13.30 13.54 5,952,732 79,580,372 13.369 5.401 5.393 5.401 5.353 5.449 14,791,042 5.3803 0.15%
2010-05-12 0 13.40 13.46 13.48 13.20 13.48 4,939,345 65,788,677 13.319 5.393 5.417 5.425 5.312 5.425 12,273,030 5.3604 0.00%
2010-05-11 0 13.40 13.40 13.42 13.28 13.76 11,038,700 148,371,081 13.441 5.393 5.393 5.401 5.345 5.538 27,428,393 5.4094 -2.62%
2010-05-10 0 13.76 13.76 13.78 13.34 13.84 8,880,967 120,854,100 13.608 5.538 5.538 5.546 5.369 5.570 22,066,969 5.4767 1.93%
2010-05-07 0 13.50 13.46 13.50 13.36 13.64 14,898,252 200,752,120 13.475 5.433 5.417 5.433 5.377 5.489 37,018,408 5.4230 0.00%
2010-05-06 0 13.50 13.56 13.58 13.22 13.66 7,809,652 105,094,524 13.457 5.433 5.457 5.465 5.320 5.498 19,405,021 5.4158 0.30%
2010-05-05 0 13.46 13.44 13.46 13.12 13.50 5,662,033 75,446,529 13.325 5.417 5.409 5.417 5.280 5.433 14,068,728 5.3627 -0.88%
2010-05-04 0 13.58 13.58 13.60 13.50 13.88 8,994,564 122,563,724 13.626 5.465 5.465 5.473 5.433 5.586 22,349,229 5.4840 -1.74%
2010-05-03 0 13.82 13.80 13.82 13.74 13.98 9,035,601 124,926,710 13.826 5.562 5.554 5.562 5.530 5.626 22,451,195 5.5644 -2.68%
2010-04-30 0 14.20 14.10 14.20 14.04 14.20 3,359,624 47,481,128 14.133 5.715 5.675 5.715 5.650 5.715 8,347,820 5.6878 1.14%
2010-04-29 0 14.04 14.04 14.06 13.92 14.18 6,815,424 95,792,515 14.055 5.650 5.650 5.659 5.602 5.707 16,934,614 5.6566 -0.28%
2010-04-28 0 14.08 14.06 14.08 14.04 14.18 6,216,936 87,546,862 14.082 5.667 5.659 5.667 5.650 5.707 15,447,522 5.6674 -1.54%
2010-04-27 0 14.30 14.28 14.30 14.22 14.44 5,315,773 76,037,242 14.304 5.755 5.747 5.755 5.723 5.811 13,208,359 5.7568 -2.19%
2010-04-26 0 14.62 14.60 14.62 14.34 14.70 12,824,876 185,069,402 14.431 5.884 5.876 5.884 5.771 5.916 31,866,591 5.8076 3.10%
2010-04-23 0 14.18 14.20 14.22 14.08 14.40 11,291,436 160,623,160 14.225 5.707 5.715 5.723 5.667 5.795 28,056,378 5.7250 -1.39%
2010-04-22 0 14.38 14.36 14.40 14.22 14.60 13,365,459 191,602,526 14.336 5.787 5.779 5.795 5.723 5.876 33,209,803 5.7695 -2.97%
2010-04-21 0 14.82 14.82 14.84 14.72 15.04 7,462,741 110,902,610 14.861 5.964 5.964 5.972 5.924 6.053 18,543,034 5.9808 -0.54%
2010-04-20 0 14.90 14.90 14.94 14.86 15.10 6,589,384 98,371,069 14.929 5.997 5.997 6.013 5.980 6.077 16,372,962 6.0081 -0.67%
2010-04-19 0 15.00 14.96 15.00 14.86 15.20 10,665,071 159,968,991 14.999 6.037 6.021 6.037 5.980 6.117 26,500,018 6.0366 -2.47%
2010-04-16 0 15.38 15.34 15.40 15.26 15.58 3,871,589 59,468,257 15.360 6.190 6.174 6.198 6.141 6.270 9,619,925 6.1818 -1.41%
2010-04-15 0 15.60 15.64 15.66 15.54 15.78 10,566,896 165,420,611 15.655 6.278 6.294 6.302 6.254 6.351 26,256,078 6.3003 -0.26%
2010-04-14 0 15.64 15.62 15.70 15.44 15.72 21,363,921 334,449,236 15.655 6.294 6.286 6.319 6.214 6.327 53,083,969 6.3004 -0.26%
2010-04-13 0 15.68 15.66 15.68 15.60 15.86 9,082,997 142,737,751 15.715 6.310 6.302 6.310 6.278 6.383 22,568,963 6.3245 -0.63%
2010-04-12 0 15.78 15.74 15.80 15.58 15.88 11,764,747 184,573,534 15.689 6.351 6.335 6.359 6.270 6.391 29,232,437 6.3140 1.15%
2010-04-09 0 15.60 15.60 15.62 15.46 15.62 7,217,797 112,258,242 15.553 6.278 6.278 6.286 6.222 6.286 17,934,410 6.2594 0.52%
2010-04-08 0 15.52 15.52 15.54 15.42 15.56 4,517,029 69,954,239 15.487 6.246 6.246 6.254 6.206 6.262 11,223,681 6.2327 0.00%
2010-04-07 0 15.52 15.50 15.52 15.40 15.56 5,949,758 92,049,591 15.471 6.246 6.238 6.246 6.198 6.262 14,783,652 6.2264 0.78%
2010-04-01 0 15.40 15.44 15.46 15.28 15.46 6,821,363 104,606,625 15.335 6.198 6.214 6.222 6.150 6.222 16,949,371 6.1717 1.18%
2010-03-31 0 15.22 15.22 15.28 14.90 15.32 13,406,056 204,133,856 15.227 6.125 6.125 6.150 5.997 6.166 33,310,677 6.1282 1.06%
2010-03-30 0 15.06 15.04 15.06 14.96 15.16 6,157,968 92,811,504 15.072 6.061 6.053 6.061 6.021 6.101 15,301,001 6.0657 0.40%
2010-03-29 0 15.00 14.98 15.00 14.96 15.10 5,937,058 89,087,369 15.005 6.037 6.029 6.037 6.021 6.077 14,752,096 6.0390 0.13%
2010-03-26 0 14.98 14.98 15.00 14.44 15.00 5,986,148 88,159,461 14.727 6.029 6.029 6.037 5.811 6.037 14,874,072 5.9271 3.31%
2010-03-25 0 14.50 14.50 14.54 14.28 14.56 3,804,131 54,887,074 14.428 5.836 5.836 5.852 5.747 5.860 9,452,309 5.8067 -0.41%
2010-03-24 0 14.56 14.52 14.56 14.48 14.88 2,807,940 41,005,139 14.603 5.860 5.844 5.860 5.828 5.989 6,977,025 5.8772 -0.82%
2010-03-23 0 14.68 14.70 14.72 14.56 14.72 2,987,639 43,705,878 14.629 5.908 5.916 5.924 5.860 5.924 7,423,531 5.8875 0.96%
2010-03-22 0 14.54 14.52 14.54 14.44 14.84 6,821,711 99,532,274 14.591 5.852 5.844 5.852 5.811 5.972 16,950,236 5.8720 -3.20%
2010-03-19 0 15.12 15.06 15.10 14.96 15.14 5,817,302 87,517,878 15.044 6.045 6.021 6.037 5.981 6.053 14,550,767 6.0147 0.13%
2010-03-18 0 15.10 15.02 15.12 14.98 15.26 7,446,777 112,481,159 15.105 6.037 6.005 6.045 5.989 6.101 18,626,559 6.0388 -0.13%
2010-03-17 0 15.12 15.10 15.12 14.78 15.30 14,150,782 213,425,166 15.082 6.045 6.037 6.045 5.909 6.117 35,395,229 6.0298 2.72%
2010-03-16 0 14.72 14.70 14.72 14.70 15.06 7,122,364 105,772,173 14.851 5.885 5.877 5.885 5.877 6.021 17,815,108 5.9372 -1.74%
2010-03-15 0 14.98 14.98 15.00 14.84 15.00 9,329,866 139,819,345 14.986 5.989 5.989 5.997 5.933 5.997 23,336,713 5.9914 -0.13%
2010-03-12 0 15.00 14.98 15.00 14.94 15.06 8,003,243 120,029,174 14.998 5.997 5.989 5.997 5.973 6.021 20,018,443 5.9959 0.00%
2010-03-11 0 15.00 14.98 15.00 14.68 15.06 9,719,801 145,311,875 14.950 5.997 5.989 5.997 5.869 6.021 24,312,054 5.9769 0.54%
2010-03-10 0 14.92 14.90 14.92 14.86 15.16 3,623,548 54,178,208 14.952 5.965 5.957 5.965 5.941 6.061 9,063,549 5.9776 -1.32%
2010-03-09 0 15.12 15.14 15.16 14.76 15.16 11,125,338 166,960,372 15.007 6.045 6.053 6.061 5.901 6.061 27,827,712 5.9998 0.93%
2010-03-08 0 14.98 14.96 14.98 14.84 15.04 7,591,857 113,098,865 14.897 5.989 5.981 5.989 5.933 6.013 18,989,446 5.9559 1.63%
2010-03-05 0 14.74 14.78 14.80 14.46 14.80 9,159,392 134,146,184 14.646 5.893 5.909 5.917 5.781 5.917 22,910,308 5.8553 1.80%
2010-03-04 0 14.48 14.44 14.48 14.44 14.90 9,538,965 139,683,763 14.643 5.789 5.773 5.789 5.773 5.957 23,859,731 5.8544 -1.09%
2010-03-03 0 14.64 14.64 14.66 14.52 15.24 15,553,911 229,606,582 14.762 5.853 5.853 5.861 5.805 6.093 38,904,863 5.9017 -2.92%
2010-03-02 0 15.08 15.06 15.08 14.72 15.14 10,533,436 158,025,435 15.002 6.029 6.021 6.029 5.885 6.053 26,347,193 5.9978 0.27%
2010-03-01 0 15.04 15.06 15.08 14.92 15.26 17,121,755 257,395,129 15.033 6.013 6.021 6.029 5.965 6.101 42,826,498 6.0102 2.17%
2010-02-26 0 14.72 14.70 14.76 14.24 14.78 14,686,374 212,615,384 14.477 5.885 5.877 5.901 5.693 5.909 36,734,900 5.7878 1.24%
2010-02-25 0 14.54 14.50 14.54 14.02 14.56 20,690,826 297,950,651 14.400 5.813 5.797 5.813 5.605 5.821 51,753,784 5.7571 4.45%
2010-02-24 0 13.92 13.90 13.92 13.40 13.96 9,525,256 131,049,168 13.758 5.565 5.557 5.565 5.357 5.581 23,825,441 5.5004 1.02%
2010-02-23 0 13.78 13.80 13.82 13.06 13.82 12,430,534 168,253,030 13.535 5.509 5.517 5.525 5.221 5.525 31,092,387 5.4114 3.61%
2010-02-22 0 13.30 13.28 13.30 13.14 13.40 6,209,643 82,324,881 13.258 5.317 5.309 5.317 5.253 5.357 15,532,126 5.3003 2.31%
2010-02-19 0 13.00 12.94 12.96 12.88 13.50 5,847,167 76,179,577 13.028 5.197 5.173 5.181 5.149 5.397 14,625,468 5.2087 -3.42%
2010-02-18 0 13.46 13.46 13.48 13.36 13.64 3,115,552 41,865,337 13.438 5.381 5.381 5.389 5.341 5.453 7,792,903 5.3722 -1.46%
2010-02-17 0 13.66 13.68 13.70 13.52 13.78 5,347,016 72,728,355 13.602 5.461 5.469 5.477 5.405 5.509 13,374,445 5.4379 1.49%
2010-02-12 0 13.46 13.46 13.48 13.26 13.50 5,403,514 72,502,388 13.418 5.381 5.381 5.389 5.301 5.397 13,515,763 5.3643 1.36%
2010-02-11 0 13.28 13.26 13.28 13.16 13.30 4,385,616 58,046,813 13.236 5.309 5.301 5.309 5.261 5.317 10,969,703 5.2916 1.22%
2010-02-10 0 13.12 13.02 13.10 12.80 13.20 6,890,226 89,367,752 12.970 5.245 5.205 5.237 5.117 5.277 17,234,463 5.1854 0.15%
2010-02-09 0 13.10 13.10 13.12 12.46 13.12 7,900,774 100,720,306 12.748 5.237 5.237 5.245 4.981 5.245 19,762,138 5.0966 4.97%
2010-02-08 0 12.48 12.44 12.48 12.40 12.68 4,839,205 60,439,175 12.489 4.989 4.973 4.989 4.957 5.069 12,104,262 4.9932 0.16%
2010-02-05 0 12.46 12.46 12.48 12.32 12.76 11,709,008 146,395,994 12.503 4.981 4.981 4.989 4.925 5.101 29,287,641 4.9986 -4.74%
2010-02-04 0 13.08 13.08 13.10 12.86 13.40 7,662,210 100,541,612 13.122 5.229 5.229 5.237 5.141 5.357 19,165,420 5.2460 -2.82%
2010-02-03 0 13.46 13.46 13.48 13.04 13.48 6,805,292 90,378,171 13.281 5.381 5.381 5.389 5.213 5.389 17,022,018 5.3095 3.70%
2010-02-02 0 12.98 12.96 12.98 12.94 13.30 7,782,000 101,720,600 13.071 5.189 5.181 5.189 5.173 5.317 19,465,049 5.2258 0.31%
2010-02-01 0 12.94 12.92 12.94 12.74 13.08 7,942,061 102,403,015 12.894 5.173 5.165 5.173 5.093 5.229 19,865,409 5.1548 0.47%
2010-01-29 0 12.88 12.90 12.98 12.64 13.06 9,334,178 119,811,730 12.836 5.149 5.157 5.189 5.053 5.221 23,347,499 5.1317 -0.77%
2010-01-28 0 12.98 12.96 12.98 12.84 13.40 13,380,899 174,716,346 13.057 5.189 5.181 5.189 5.133 5.357 33,469,527 5.2202 -2.41%
2010-01-27 0 13.30 13.28 13.30 13.18 13.60 5,296,769 70,660,044 13.340 5.317 5.309 5.317 5.269 5.437 13,248,763 5.3333 -1.48%
2010-01-26 0 13.50 13.44 13.48 13.32 13.82 5,206,407 70,126,958 13.469 5.397 5.373 5.389 5.325 5.525 13,022,741 5.3850 -2.46%
2010-01-25 0 13.84 13.80 13.84 13.52 13.84 3,756,878 51,406,541 13.683 5.533 5.517 5.533 5.405 5.533 9,397,047 5.4705 -0.29%
2010-01-22 0 13.88 13.84 13.88 13.20 13.98 23,349,942 316,632,661 13.560 5.549 5.533 5.549 5.277 5.589 58,405,008 5.4213 -1.84%
2010-01-21 0 14.14 14.12 14.14 14.10 14.48 7,331,953 104,374,718 14.236 5.653 5.645 5.653 5.637 5.789 18,339,351 5.6913 -1.53%
2010-01-20 0 14.36 14.34 14.36 14.26 14.94 7,929,268 114,923,849 14.494 5.741 5.733 5.741 5.701 5.973 19,833,410 5.7945 -3.49%
2010-01-19 0 14.88 14.88 14.90 14.22 14.90 14,355,941 208,512,843 14.524 5.949 5.949 5.957 5.685 5.957 35,908,391 5.8068 3.33%
2010-01-18 0 14.40 14.36 14.40 14.22 14.44 3,426,054 49,093,746 14.330 5.757 5.741 5.757 5.685 5.773 8,569,559 5.7289 -0.14%
2010-01-15 0 14.42 14.44 14.46 14.22 14.74 9,374,301 134,901,492 14.391 5.765 5.773 5.781 5.685 5.893 23,447,858 5.7533 -1.77%
2010-01-14 0 14.68 14.68 14.70 14.52 14.92 5,445,505 79,988,204 14.689 5.869 5.869 5.877 5.805 5.965 13,620,795 5.8725 -0.14%
2010-01-13 0 14.70 14.68 14.70 14.54 15.08 6,817,775 100,768,523 14.780 5.877 5.869 5.877 5.813 6.029 17,053,242 5.9091 -3.16%
2010-01-12 0 15.18 15.18 15.22 15.10 15.32 5,376,360 81,713,251 15.199 6.069 6.069 6.085 6.037 6.125 13,447,843 6.0763 -0.39%
2010-01-11 0 15.24 15.20 15.22 15.10 15.44 6,159,582 93,959,136 15.254 6.093 6.077 6.085 6.037 6.173 15,406,909 6.0985 -0.26%
2010-01-08 0 15.28 15.28 15.30 15.08 15.30 8,059,981 122,493,968 15.198 6.109 6.109 6.117 6.029 6.117 20,160,361 6.0760 1.06%
2010-01-07 0 15.12 15.08 15.10 15.02 15.32 4,593,651 69,542,053 15.139 6.045 6.029 6.037 6.005 6.125 11,490,060 6.0524 -0.40%
2010-01-06 0 15.18 15.16 15.18 15.08 15.34 7,924,295 120,261,237 15.176 6.069 6.061 6.069 6.029 6.133 19,820,971 6.0674 0.00%
2010-01-05 0 15.18 15.14 15.16 15.08 15.30 6,741,062 102,258,098 15.169 6.069 6.053 6.061 6.029 6.117 16,861,360 6.0646 0.40%
2010-01-04 0 15.12 15.12 15.14 14.92 15.20 3,877,502 58,358,673 15.051 6.045 6.045 6.053 5.965 6.077 9,698,762 6.0171 0.13%
2009-12-31 0 15.10 15.16 15.18 14.86 15.18 5,337,028 79,938,839 14.978 6.037 6.061 6.069 5.941 6.069 13,349,462 5.9882 1.62%
2009-12-30 0 14.86 14.84 14.88 14.70 14.90 4,047,624 59,895,568 14.798 5.941 5.933 5.949 5.877 5.957 10,124,287 5.9160 0.27%
2009-12-29 0 14.82 14.78 14.80 14.72 15.06 5,936,055 88,314,778 14.878 5.925 5.909 5.917 5.885 6.021 14,847,803 5.9480 0.54%
2009-12-28 0 14.74 14.72 14.74 14.56 14.98 8,183,607 121,213,692 14.812 5.893 5.885 5.893 5.821 5.989 20,469,586 5.9216 0.55%
2009-12-24 0 14.66 14.64 14.66 14.52 14.68 8,742,106 127,512,002 14.586 5.861 5.853 5.861 5.805 5.869 21,866,554 5.8314 0.83%
2009-12-23 0 14.54 14.52 14.58 14.06 14.58 10,698,592 153,004,304 14.301 5.813 5.805 5.829 5.621 5.829 26,760,296 5.7176 2.68%
2009-12-22 0 14.16 14.18 14.20 14.02 14.42 9,424,934 133,894,362 14.206 5.661 5.669 5.677 5.605 5.765 23,574,506 5.6796 0.14%
2009-12-21 0 14.14 14.10 14.14 14.04 14.66 9,971,671 142,809,223 14.321 5.653 5.637 5.653 5.613 5.861 24,942,055 5.7256 -2.35%
2009-12-18 0 14.48 14.42 14.44 14.38 14.64 11,036,016 159,813,589 14.481 5.789 5.765 5.773 5.749 5.853 27,604,292 5.7894 -2.43%
2009-12-17 0 14.84 14.86 14.88 14.60 15.26 6,451,073 95,876,107 14.862 5.933 5.941 5.949 5.837 6.101 16,136,013 5.9417 -2.50%
2009-12-16 0 15.22 15.22 15.24 15.14 15.68 5,217,898 79,870,085 15.307 6.085 6.085 6.093 6.053 6.269 13,051,483 6.1196 -1.68%
2009-12-15 0 15.48 15.48 15.50 15.36 15.60 5,782,362 89,362,041 15.454 6.189 6.189 6.197 6.141 6.237 14,463,372 6.1785 -1.28%
2009-12-14 0 15.68 15.62 15.68 15.20 15.78 6,024,825 93,353,464 15.495 6.269 6.245 6.269 6.077 6.309 15,069,843 6.1947 1.03%
2009-12-11 0 15.52 15.52 15.54 15.28 15.78 12,628,276 195,816,970 15.506 6.205 6.205 6.213 6.109 6.309 31,586,998 6.1993 1.17%
2009-12-10 0 15.34 15.32 15.34 14.94 15.54 5,521,001 83,973,687 15.210 6.133 6.125 6.133 5.973 6.213 13,809,632 6.0808 0.79%
2009-12-09 0 15.22 15.22 15.24 15.08 15.56 6,737,052 102,922,335 15.277 6.085 6.085 6.093 6.029 6.221 16,851,330 6.1077 -2.31%
2009-12-08 0 15.58 15.58 15.60 15.48 15.86 5,556,943 86,785,549 15.617 6.229 6.229 6.237 6.189 6.341 13,899,534 6.2438 -1.14%
2009-12-07 0 15.76 15.78 15.80 15.50 15.80 5,427,971 84,978,154 15.656 6.301 6.309 6.317 6.197 6.317 13,576,937 6.2590 0.00%
2009-12-04 0 15.76 15.74 15.76 15.36 15.80 14,947,976 232,556,278 15.558 6.301 6.293 6.301 6.141 6.317 37,389,243 6.2199 1.03%
2009-12-03 0 15.60 15.58 15.60 15.06 15.60 18,011,659 276,262,011 15.338 6.237 6.229 6.237 6.021 6.237 45,052,407 6.1320 3.72%
2009-12-02 0 15.04 15.02 15.04 14.98 15.18 8,940,859 134,731,951 15.069 6.013 6.005 6.013 5.989 6.069 22,363,693 6.0246 0.94%
2009-12-01 0 14.90 14.88 14.90 14.60 14.98 9,654,271 143,029,047 14.815 5.957 5.949 5.957 5.837 5.989 24,148,145 5.9230 1.22%
2009-11-30 0 14.72 14.70 14.74 14.40 14.76 12,665,149 184,341,211 14.555 5.885 5.877 5.893 5.757 5.901 31,679,228 5.8190 4.40%
2009-11-27 0 14.10 14.08 14.10 13.94 14.36 10,831,081 153,075,543 14.133 5.637 5.629 5.637 5.573 5.741 27,091,689 5.6503 -4.47%
2009-11-26 0 14.76 14.72 14.74 14.62 15.14 7,907,971 117,051,246 14.802 5.901 5.885 5.893 5.845 6.053 19,780,140 5.9176 -1.47%
2009-11-25 0 14.98 14.96 14.98 14.66 15.00 16,576,656 245,623,017 14.817 5.989 5.981 5.989 5.861 5.997 41,463,047 5.9239 3.31%
2009-11-24 0 14.50 14.52 14.54 14.44 14.72 12,023,380 175,375,819 14.586 5.797 5.805 5.813 5.773 5.885 30,073,977 5.8315 -0.55%
2009-11-23 0 14.58 14.58 14.60 14.32 14.60 12,052,786 174,340,230 14.465 5.829 5.829 5.837 5.725 5.837 30,147,530 5.7829 2.10%
2009-11-20 0 14.28 14.30 14.32 14.04 14.32 9,583,035 136,095,318 14.202 5.709 5.717 5.725 5.613 5.725 23,969,963 5.6777 0.71%
2009-11-19 0 14.18 14.22 14.24 14.02 14.34 18,666,942 265,258,581 14.210 5.669 5.685 5.693 5.605 5.733 46,691,461 5.6811 1.72%
2009-11-18 0 13.94 13.92 13.94 13.82 14.22 17,145,392 240,608,308 14.033 5.573 5.565 5.573 5.525 5.685 42,885,621 5.6105 -0.99%
2009-11-17 0 14.08 14.04 14.06 14.02 14.48 23,134,234 326,443,493 14.111 5.629 5.613 5.621 5.605 5.789 57,865,460 5.6414 -2.90%
2009-11-16 0 14.50 14.50 14.52 14.32 14.56 7,541,011 109,024,848 14.458 5.797 5.797 5.805 5.725 5.821 18,862,266 5.7801 0.97%
2009-11-13 0 14.36 14.38 14.40 14.22 14.52 11,571,667 165,690,343 14.319 5.741 5.749 5.757 5.685 5.805 28,944,111 5.7245 -0.83%
2009-11-12 0 14.48 14.46 14.48 14.40 14.92 8,962,062 130,642,367 14.577 5.789 5.781 5.789 5.757 5.965 22,416,728 5.8279 -2.16%
2009-11-11 0 14.80 14.76 14.80 14.56 14.90 5,892,428 86,985,331 14.762 5.917 5.901 5.917 5.821 5.957 14,738,679 5.9018 0.41%
2009-11-10 0 14.74 14.74 14.78 14.56 15.08 6,932,814 102,698,484 14.813 5.893 5.893 5.909 5.821 6.029 17,340,988 5.9223 -0.54%
2009-11-09 0 14.82 14.80 14.82 14.60 14.82 6,418,801 94,860,806 14.779 5.925 5.917 5.925 5.837 5.925 16,055,292 5.9084 1.09%
2009-11-06 0 14.66 14.64 14.66 14.34 14.78 10,417,251 151,497,565 14.543 5.861 5.853 5.861 5.733 5.909 26,056,580 5.8142 3.39%
2009-11-05 0 14.18 14.16 14.18 14.00 14.26 9,905,202 139,513,894 14.085 5.669 5.661 5.669 5.597 5.701 24,775,796 5.6311 -0.70%
2009-11-04 0 14.28 14.32 14.34 14.14 14.40 9,223,140 131,707,595 14.280 5.709 5.725 5.733 5.653 5.757 23,069,760 5.7091 1.28%
2009-11-03 0 14.10 14.06 14.10 14.04 14.76 14,098,339 200,934,396 14.252 5.637 5.621 5.637 5.613 5.901 35,264,054 5.6980 -4.08%
2009-11-02 0 14.70 14.68 14.70 14.48 14.80 9,264,834 135,509,916 14.626 5.877 5.869 5.877 5.789 5.917 23,174,049 5.8475 -2.39%
2009-10-30 0 15.06 15.16 15.18 14.68 15.18 20,520,536 306,058,872 14.915 6.021 6.061 6.069 5.869 6.069 51,327,840 5.9628 4.44%
2009-10-29 0 14.42 14.40 14.42 14.10 14.50 13,629,383 196,597,039 14.425 5.765 5.757 5.765 5.637 5.797 34,091,058 5.7668 -0.55%
2009-10-28 0 14.80 14.78 14.80 14.78 15.48 21,557,969 322,254,521 14.948 5.797 5.789 5.797 5.789 6.063 55,038,405 5.8551 -4.64%
2009-10-27 0 15.52 15.50 15.52 15.42 15.76 13,084,700 203,932,353 15.586 6.079 6.071 6.079 6.040 6.173 33,405,792 6.1047 -5.37%
2009-10-23 0 16.40 16.38 16.42 16.24 16.60 6,631,336 108,758,104 16.401 6.424 6.416 6.432 6.361 6.502 16,930,081 6.4240 0.12%
2009-10-22 0 16.38 16.34 16.36 16.04 16.80 14,174,805 230,569,251 16.266 6.416 6.400 6.408 6.283 6.580 36,188,876 6.3713 -1.80%
2009-10-21 0 16.68 16.64 16.68 16.20 16.70 16,747,661 275,316,624 16.439 6.533 6.518 6.533 6.345 6.541 42,757,486 6.4390 2.46%
2009-10-20 0 16.28 16.26 16.28 15.38 16.36 23,583,374 375,210,483 15.910 6.377 6.369 6.377 6.024 6.408 60,209,350 6.2318 6.41%
2009-10-19 0 15.30 15.28 15.30 15.02 15.30 7,805,760 118,435,532 15.173 5.993 5.985 5.993 5.883 5.993 19,928,435 5.9430 1.19%
2009-10-16 0 15.12 15.06 15.10 14.96 15.20 5,918,197 89,194,739 15.071 5.922 5.899 5.915 5.860 5.954 15,109,407 5.9033 0.40%
2009-10-15 0 15.06 15.06 15.08 14.96 15.30 10,083,744 152,579,052 15.131 5.899 5.899 5.907 5.860 5.993 25,744,224 5.9267 1.07%
2009-10-14 0 14.90 14.88 14.90 14.78 15.00 6,771,573 100,790,210 14.884 5.836 5.828 5.836 5.789 5.875 17,288,112 5.8300 0.54%
2009-10-13 0 14.82 14.72 14.84 14.72 14.96 6,185,037 91,876,118 14.855 5.805 5.766 5.813 5.766 5.860 15,790,661 5.8184 0.27%
2009-10-12 0 14.78 14.78 14.80 14.68 15.14 4,039,234 59,830,899 14.812 5.789 5.789 5.797 5.750 5.930 10,312,335 5.8019 -1.47%
2009-10-09 0 15.00 14.98 15.00 14.82 15.20 8,323,233 124,651,334 14.976 5.875 5.868 5.875 5.805 5.954 21,249,565 5.8661 0.00%
2009-10-08 0 15.00 14.92 15.00 14.80 15.10 21,926,586 327,714,639 14.946 5.875 5.844 5.875 5.797 5.915 55,979,500 5.8542 3.16%
2009-10-07 0 14.54 14.58 14.60 14.12 14.60 11,921,774 171,326,438 14.371 5.695 5.711 5.719 5.531 5.719 30,436,792 5.6289 4.91%
2009-10-06 0 13.86 13.84 13.86 13.42 13.90 9,697,534 132,224,510 13.635 5.429 5.421 5.429 5.256 5.444 24,758,214 5.3406 3.59%
2009-10-05 0 13.38 13.36 13.38 13.22 13.48 6,785,841 90,588,415 13.350 5.241 5.233 5.241 5.178 5.280 17,324,539 5.2289 -0.30%
2009-10-02 0 13.42 13.42 13.44 13.32 13.98 8,932,964 120,256,330 13.462 5.256 5.256 5.264 5.217 5.476 22,806,234 5.2730 -3.31%
2009-09-30 0 13.88 13.86 13.88 13.66 14.10 7,587,991 104,974,115 13.834 5.437 5.429 5.437 5.350 5.523 19,372,461 5.4187 -0.86%
2009-09-29 0 14.00 13.98 14.00 13.80 14.02 4,280,222 59,621,736 13.930 5.484 5.476 5.484 5.405 5.491 10,927,587 5.4561 1.60%
2009-09-28 0 13.78 13.76 13.78 13.64 13.96 4,573,940 63,128,550 13.802 5.397 5.390 5.397 5.343 5.468 11,677,462 5.4060 -1.57%
2009-09-25 0 14.00 13.98 14.00 13.72 14.00 7,625,690 105,762,213 13.869 5.484 5.476 5.484 5.374 5.484 19,468,709 5.4324 0.00%
2009-09-24 0 14.00 13.98 14.00 13.82 14.48 6,857,826 95,876,307 13.981 5.484 5.476 5.484 5.413 5.672 17,508,319 5.4760 -2.10%
2009-09-23 0 14.30 14.28 14.30 14.28 14.60 3,251,186 46,774,427 14.387 5.601 5.593 5.601 5.593 5.719 8,300,415 5.6352 -1.52%
2009-09-22 0 14.52 14.50 14.52 14.36 14.56 5,994,000 86,511,998 14.433 5.687 5.679 5.687 5.625 5.703 15,302,935 5.6533 0.97%
2009-09-21 0 14.38 14.34 14.36 14.34 14.60 5,964,802 86,212,619 14.454 5.632 5.617 5.625 5.617 5.719 15,228,391 5.6613 -0.55%
2009-09-18 0 14.46 14.48 14.50 14.32 14.92 12,995,122 189,153,827 14.556 5.664 5.672 5.679 5.609 5.844 33,177,095 5.7013 -3.47%
2009-09-17 0 14.98 14.98 15.00 14.82 15.10 14,705,598 220,219,175 14.975 5.868 5.868 5.875 5.805 5.915 37,544,013 5.8656 0.94%
2009-09-16 0 14.84 14.78 14.80 14.54 14.88 8,542,211 125,949,321 14.744 5.813 5.789 5.797 5.695 5.828 21,808,625 5.7752 2.20%
2009-09-15 0 14.52 14.56 14.58 14.44 14.80 2,850,446 41,401,169 14.524 5.687 5.703 5.711 5.656 5.797 7,277,309 5.6891 -1.09%
2009-09-14 0 14.68 14.66 14.68 14.62 15.00 6,405,668 94,379,280 14.734 5.750 5.742 5.750 5.727 5.875 16,353,941 5.7710 -2.00%
2009-09-11 0 14.98 14.98 15.00 14.70 15.38 7,948,236 119,024,577 14.975 5.868 5.868 5.875 5.758 6.024 20,292,182 5.8655 -0.66%
2009-09-10 0 15.08 15.16 15.18 14.92 15.60 14,818,155 223,835,453 15.105 5.907 5.938 5.946 5.844 6.110 37,831,375 5.9167 -1.18%
2009-09-09 0 15.26 15.24 15.26 14.84 15.48 17,808,950 270,579,071 15.193 5.977 5.969 5.977 5.813 6.063 45,467,001 5.9511 2.14%
2009-09-08 0 14.94 14.94 14.96 14.52 14.96 11,748,913 173,232,788 14.745 5.852 5.852 5.860 5.687 5.860 29,995,471 5.7753 2.61%
2009-09-07 0 14.56 14.58 14.60 13.88 14.60 13,011,981 186,531,718 14.335 5.703 5.711 5.719 5.437 5.719 33,220,137 5.6150 4.75%
2009-09-04 0 13.90 13.84 13.88 13.32 14.20 14,521,830 198,538,150 13.672 5.444 5.421 5.437 5.217 5.562 37,074,845 5.3551 5.30%
2009-09-03 0 13.20 13.16 13.20 12.94 13.28 8,032,000 105,471,080 13.131 5.170 5.155 5.170 5.068 5.202 20,506,035 5.1434 2.17%
2009-09-02 0 12.92 12.90 12.92 12.90 13.20 5,866,612 76,515,796 13.043 5.061 5.053 5.061 5.053 5.170 14,977,708 5.1086 -3.00%
2009-09-01 0 13.32 13.26 13.28 13.08 13.50 8,233,118 108,852,442 13.221 5.217 5.194 5.202 5.123 5.288 21,019,498 5.1786 0.60%
2009-08-31 0 13.24 13.28 13.30 13.12 13.50 10,717,923 142,812,022 13.325 5.186 5.202 5.209 5.139 5.288 27,363,310 5.2191 -3.22%
2009-08-28 0 13.68 13.72 13.76 13.46 13.84 7,015,195 96,441,576 13.748 5.358 5.374 5.390 5.272 5.421 17,910,089 5.3848 0.00%
2009-08-27 0 13.68 13.68 13.70 13.64 14.28 12,024,228 166,707,039 13.864 5.358 5.358 5.366 5.343 5.593 30,698,362 5.4305 -3.25%
2009-08-26 0 14.14 14.10 14.12 14.04 14.44 11,818,682 167,095,904 14.138 5.538 5.523 5.531 5.499 5.656 30,173,594 5.5378 -1.81%
2009-08-25 0 14.40 14.38 14.40 14.32 14.78 7,568,410 109,147,683 14.421 5.640 5.632 5.640 5.609 5.789 19,322,470 5.6487 -2.96%
2009-08-24 0 14.84 14.82 14.84 14.74 15.10 8,503,354 126,187,062 14.840 5.813 5.805 5.813 5.774 5.915 21,709,422 5.8125 1.09%
2009-08-21 0 14.68 14.68 14.70 14.44 15.10 10,893,647 160,248,838 14.710 5.750 5.750 5.758 5.656 5.915 27,811,941 5.7619 -1.74%
2009-08-20 0 14.94 14.90 14.96 14.58 14.96 6,721,136 99,186,663 14.757 5.852 5.836 5.860 5.711 5.860 17,159,344 5.7803 4.04%
2009-08-19 0 14.36 14.30 14.38 14.26 14.76 5,744,147 82,881,354 14.429 5.625 5.601 5.632 5.585 5.781 14,665,050 5.6516 -0.97%
2009-08-18 0 14.50 14.54 14.56 14.12 14.68 7,423,150 107,352,434 14.462 5.679 5.695 5.703 5.531 5.750 18,951,615 5.6646 0.42%
2009-08-17 0 14.44 14.44 14.48 14.32 14.68 6,360,528 91,864,076 14.443 5.656 5.656 5.672 5.609 5.750 16,238,697 5.6571 -2.30%
2009-08-14 0 14.78 14.78 14.80 14.38 14.98 9,007,289 131,707,159 14.622 5.789 5.789 5.797 5.632 5.868 22,995,989 5.7274 0.00%
2009-08-13 0 14.78 14.74 14.76 14.72 15.10 9,350,705 139,157,490 14.882 5.789 5.774 5.781 5.766 5.915 23,872,745 5.8291 0.00%
2009-08-12 0 14.78 14.76 14.78 14.62 15.30 9,706,155 144,046,573 14.841 5.789 5.781 5.789 5.727 5.993 24,780,224 5.8130 -3.90%
2009-08-11 0 15.38 15.36 15.38 14.76 15.40 9,292,730 140,553,789 15.125 6.024 6.016 6.024 5.781 6.032 23,724,732 5.9244 2.67%
2009-08-10 0 14.98 14.92 14.96 14.68 15.16 10,161,258 151,680,371 14.927 5.868 5.844 5.860 5.750 5.938 25,942,121 5.8469 2.60%
2009-08-07 0 14.60 14.60 14.62 14.22 15.14 12,294,732 179,740,294 14.619 5.719 5.719 5.727 5.570 5.930 31,388,970 5.7262 -4.58%
2009-08-06 0 15.30 15.20 15.22 15.00 15.70 10,187,000 155,340,733 15.249 5.993 5.954 5.962 5.875 6.150 26,007,841 5.9728 -1.29%
2009-08-05 0 15.50 15.56 15.58 15.38 16.20 8,767,602 137,572,706 15.691 6.071 6.095 6.103 6.024 6.345 22,384,058 6.1460 -3.49%
2009-08-04 0 16.06 16.06 16.08 15.84 16.78 14,725,715 237,778,137 16.147 6.291 6.291 6.298 6.204 6.573 37,595,372 6.3247 -2.67%
2009-08-03 0 16.50 16.48 16.50 15.90 16.50 16,617,838 271,580,754 16.343 6.463 6.455 6.463 6.228 6.463 42,426,042 6.4013 4.30%
2009-07-31 0 15.82 15.80 15.82 15.26 16.20 24,222,413 382,958,513 15.810 6.197 6.189 6.197 5.977 6.345 61,840,843 6.1926 5.05%
2009-07-30 0 15.06 15.08 15.10 14.84 15.16 8,605,727 129,334,569 15.029 5.899 5.907 5.915 5.813 5.938 21,970,784 5.8867 0.80%
2009-07-29 0 14.94 14.92 14.94 14.80 15.50 9,477,353 143,066,987 15.096 5.852 5.844 5.852 5.797 6.071 24,196,082 5.9128 -3.98%
2009-07-28 0 15.56 15.50 15.56 15.04 15.60 16,141,475 247,240,873 15.317 6.095 6.071 6.095 5.891 6.110 41,209,867 5.9996 2.10%
2009-07-27 0 15.24 15.28 15.30 15.00 15.48 9,192,881 139,661,209 15.192 5.969 5.985 5.993 5.875 6.063 23,469,813 5.9507 2.01%
2009-07-24 0 14.94 14.94 14.96 14.82 15.36 10,696,435 160,283,395 14.985 5.852 5.852 5.860 5.805 6.016 27,308,450 5.8694 -0.80%
2009-07-23 0 15.06 15.04 15.06 14.60 15.08 13,614,474 203,075,905 14.916 5.899 5.891 5.899 5.719 5.907 34,758,327 5.8425 3.01%
2009-07-22 0 14.62 14.62 14.64 14.40 14.94 10,157,889 149,182,763 14.686 5.727 5.727 5.734 5.640 5.852 25,933,519 5.7525 -0.41%
2009-07-21 0 14.68 14.56 14.68 14.34 14.80 12,650,200 184,597,251 14.592 5.750 5.703 5.750 5.617 5.797 32,296,495 5.7157 1.94%
2009-07-20 0 14.40 14.38 14.40 13.72 14.40 13,031,667 184,806,275 14.181 5.640 5.632 5.640 5.374 5.640 33,270,396 5.5547 5.26%
2009-07-17 0 13.68 13.66 13.68 13.38 13.68 10,287,429 139,333,781 13.544 5.358 5.350 5.358 5.241 5.358 26,264,241 5.3051 2.86%
2009-07-16 0 13.30 13.32 13.34 13.26 13.50 10,186,554 136,065,166 13.357 5.209 5.217 5.225 5.194 5.288 26,006,702 5.2319 2.31%
2009-07-15 0 13.00 13.00 13.02 12.86 13.10 10,965,040 141,552,375 12.909 5.092 5.092 5.100 5.037 5.131 27,994,210 5.0565 2.20%
2009-07-14 0 12.72 12.70 12.72 12.32 12.78 18,219,023 228,474,246 12.540 4.982 4.974 4.982 4.826 5.006 46,513,935 4.9120 5.12%
2009-07-13 0 12.10 12.08 12.10 12.00 12.64 16,107,618 197,217,412 12.244 4.739 4.732 4.739 4.700 4.951 41,123,429 4.7957 -5.02%
2009-07-10 0 12.74 12.70 12.74 12.60 13.08 7,478,030 95,660,729 12.792 4.990 4.974 4.990 4.935 5.123 19,091,726 5.0106 -1.85%
2009-07-09 0 12.98 12.94 12.96 12.70 13.28 9,519,332 122,726,075 12.892 5.084 5.068 5.076 4.974 5.202 24,303,257 5.0498 -0.15%
2009-07-08 0 13.00 13.08 13.10 12.76 13.10 7,523,661 97,038,295 12.898 5.092 5.123 5.131 4.998 5.131 19,208,224 5.0519 -0.76%
2009-07-07 0 13.10 13.08 13.10 12.92 13.46 10,427,862 137,479,491 13.184 5.131 5.123 5.131 5.061 5.272 26,622,772 5.1640 -1.36%
2009-07-06 0 13.28 13.20 13.28 12.70 13.30 11,325,000 147,720,686 13.044 5.202 5.170 5.202 4.974 5.209 28,913,203 5.1091 1.68%
2009-07-03 0 13.06 13.06 13.12 12.50 13.20 9,652,319 124,034,633 12.850 5.115 5.115 5.139 4.896 5.170 24,642,778 5.0333 1.56%
2009-07-02 0 12.86 12.86 12.88 12.74 13.30 15,010,841 196,462,583 13.088 5.037 5.037 5.045 4.990 5.209 38,323,311 5.1265 0.16%
2009-06-30 0 12.84 12.80 12.84 12.72 13.36 10,617,585 138,707,465 13.064 5.029 5.014 5.029 4.982 5.233 27,107,143 5.1170 -2.43%
2009-06-29 0 13.16 13.12 13.16 13.00 13.36 7,968,631 104,919,923 13.167 5.155 5.139 5.155 5.092 5.233 20,344,251 5.1572 -1.64%
2009-06-26 0 13.38 13.36 13.38 13.22 13.60 14,025,640 187,584,678 13.374 5.241 5.233 5.241 5.178 5.327 35,808,051 5.2386 0.75%
2009-06-25 0 13.28 13.22 13.28 12.64 13.30 21,603,035 278,863,032 12.909 5.202 5.178 5.202 4.951 5.209 55,153,460 5.0561 6.24%
2009-06-24 0 12.50 12.46 12.50 12.10 12.56 11,765,066 145,505,904 12.368 4.896 4.880 4.896 4.739 4.920 30,036,710 4.8443 3.65%
2009-06-23 0 12.06 12.00 12.10 11.76 12.10 11,253,948 134,454,423 11.947 4.724 4.700 4.739 4.606 4.739 28,731,804 4.6796 -2.90%
2009-06-22 0 12.42 12.40 12.42 12.24 12.76 13,709,782 171,451,802 12.506 4.865 4.857 4.865 4.794 4.998 35,001,652 4.8984 1.64%
2009-06-19 0 12.22 12.26 12.30 11.74 12.42 21,702,868 262,437,028 12.092 4.786 4.802 4.818 4.598 4.865 55,408,338 4.7364 4.62%
2009-06-18 0 11.68 11.64 11.66 11.40 11.80 18,135,186 211,014,411 11.636 4.575 4.559 4.567 4.465 4.622 46,299,896 4.5576 -1.68%
2009-06-17 0 11.88 11.86 11.90 11.64 12.06 17,049,674 202,623,320 11.884 4.653 4.645 4.661 4.559 4.724 43,528,538 4.6550 -1.33%
2009-06-16 0 12.04 12.00 12.04 11.76 12.40 21,651,617 260,095,544 12.013 4.716 4.700 4.716 4.606 4.857 55,277,492 4.7053 -3.68%
2009-06-15 0 12.50 12.48 12.52 12.36 13.00 14,565,037 183,740,330 12.615 4.896 4.888 4.904 4.841 5.092 37,185,154 4.9412 -3.85%
2009-06-12 0 13.00 12.98 13.00 12.70 13.18 17,025,540 219,931,549 12.918 5.092 5.084 5.092 4.974 5.162 43,466,922 5.0597 2.52%
2009-06-11 0 12.68 12.70 12.72 12.44 12.88 23,299,176 295,298,455 12.674 4.967 4.974 4.982 4.873 5.045 59,483,780 4.9644 -2.46%
2009-06-10 0 13.00 13.00 13.02 12.60 13.30 35,470,426 458,067,584 12.914 5.092 5.092 5.100 4.935 5.209 90,557,495 5.0583 -0.91%
2009-06-09 0 13.12 13.10 13.12 12.66 14.00 22,254,737 293,751,113 13.199 5.139 5.131 5.139 4.959 5.484 56,817,283 5.1701 -3.67%
2009-06-08 0 13.62 13.56 13.58 13.46 14.60 18,131,410 252,723,627 13.938 5.335 5.311 5.319 5.272 5.719 46,290,255 5.4595 -6.84%
2009-06-05 0 14.62 14.56 14.62 14.20 14.68 13,023,938 188,143,852 14.446 5.727 5.703 5.727 5.562 5.750 33,250,664 5.6583 1.95%
2009-06-04 0 14.34 14.34 14.36 13.80 14.70 17,001,842 240,690,671 14.157 5.617 5.617 5.625 5.405 5.758 43,406,420 5.5450 -2.71%
2009-06-03 0 14.74 14.60 14.76 14.28 14.82 27,679,577 403,584,529 14.581 5.774 5.719 5.781 5.593 5.805 70,667,129 5.7111 6.20%
2009-06-02 0 13.88 13.86 13.88 13.82 14.68 19,134,924 273,392,726 14.288 5.437 5.429 5.437 5.413 5.750 48,852,269 5.5963 -2.80%
2009-06-01 0 14.28 14.24 14.26 14.20 14.88 27,543,951 399,635,177 14.509 5.593 5.578 5.585 5.562 5.828 70,320,870 5.6830 -0.70%
2009-05-29 0 14.38 14.44 14.46 13.38 14.66 30,009,408 429,711,042 14.319 5.632 5.656 5.664 5.241 5.742 76,615,286 5.6087 2.13%
2009-05-27 0 14.08 14.10 14.12 13.72 14.80 37,940,709 532,936,515 14.047 5.515 5.523 5.531 5.374 5.797 96,864,232 5.5019 1.00%
2009-05-26 0 13.94 13.90 13.92 13.26 14.22 55,381,342 765,033,657 13.814 5.460 5.444 5.452 5.194 5.570 141,390,904 5.4108 8.74%
2009-05-25 0 12.82 12.80 12.82 11.92 12.86 22,588,995 280,972,146 12.438 5.021 5.014 5.021 4.669 5.037 57,670,658 4.8720 9.20%
2009-05-22 0 11.74 11.70 11.72 11.32 12.18 17,236,175 203,262,218 11.793 4.598 4.583 4.591 4.434 4.771 44,004,683 4.6191 0.51%
2009-05-21 0 11.68 11.64 11.68 11.62 12.00 8,742,740 102,798,196 11.758 4.575 4.559 4.575 4.551 4.700 22,320,584 4.6055 -1.85%
2009-05-20 0 11.90 11.92 11.94 11.54 12.00 11,011,177 130,090,142 11.814 4.661 4.669 4.677 4.520 4.700 28,112,000 4.6276 0.68%
2009-05-19 0 11.82 11.78 11.80 11.56 11.98 14,875,483 174,908,951 11.758 4.630 4.614 4.622 4.528 4.692 37,977,736 4.6056 4.60%
2009-05-18 0 11.30 11.30 11.34 10.30 11.36 17,301,979 188,929,345 10.920 4.426 4.426 4.442 4.034 4.450 44,172,683 4.2771 4.05%
2009-05-15 0 10.86 10.84 10.86 10.44 11.00 13,453,062 144,367,695 10.731 4.254 4.246 4.254 4.089 4.309 34,346,235 4.2033 5.64%
2009-05-14 0 10.28 10.28 10.30 9.910 10.30 13,912,452 140,330,074 10.087 4.027 4.027 4.034 3.882 4.034 35,519,077 3.9508 -3.38%
2009-05-13 0 10.64 10.60 10.62 10.42 11.20 15,823,507 170,571,854 10.780 4.168 4.152 4.160 4.081 4.387 40,398,081 4.2223 2.50%
2009-05-12 0 10.38 10.36 10.38 10.24 10.66 7,952,534 82,690,623 10.398 4.066 4.058 4.066 4.011 4.175 20,303,155 4.0728 -3.35%
2009-05-11 0 10.74 10.76 10.78 10.40 10.88 13,202,945 140,152,654 10.615 4.207 4.215 4.222 4.074 4.262 33,707,676 4.1579 0.00%
2009-05-08 0 10.74 10.82 10.84 10.64 11.20 9,706,525 105,010,782 10.819 4.207 4.238 4.246 4.168 4.387 24,781,168 4.2375 -2.36%
2009-05-07 0 11.00 10.98 11.00 10.74 11.50 17,574,976 193,465,689 11.008 4.309 4.301 4.309 4.207 4.504 44,869,656 4.3117 -1.79%
2009-05-06 0 11.20 11.18 11.20 10.90 11.38 12,991,000 145,210,980 11.178 4.387 4.379 4.387 4.269 4.457 33,166,571 4.3782 2.94%
2009-05-05 0 10.88 10.84 10.90 10.70 11.46 7,841,485 85,885,230 10.953 4.262 4.246 4.269 4.191 4.489 20,019,642 4.2900 -1.45%
2009-05-04 0 11.04 11.04 11.06 10.20 11.18 13,651,490 146,612,682 10.740 4.324 4.324 4.332 3.995 4.379 34,852,830 4.2066 10.40%
2009-04-30 0 10.00 9.960 10.00 9.730 10.10 13,026,045 129,778,372 9.9630 3.917 3.901 3.917 3.811 3.956 33,256,043 3.9024 6.84%
2009-04-29 0 9.360 9.360 9.370 9.000 9.440 12,498,652 114,928,651 9.1953 3.666 3.666 3.670 3.525 3.698 31,909,586 3.6017 6.24%
2009-04-28 0 8.810 8.770 8.780 8.750 9.650 10,516,645 94,912,345 9.0250 3.451 3.435 3.439 3.427 3.780 26,849,439 3.5350 -6.97%
2009-04-27 0 9.470 9.470 9.480 9.380 10.00 8,661,199 82,218,406 9.4927 3.709 3.709 3.713 3.674 3.917 22,112,407 3.7182 -5.30%
2009-04-24 0 10.00 9.950 10.00 9.750 10.28 7,260,161 72,240,625 9.9503 3.917 3.897 3.917 3.819 4.027 18,535,498 3.8974 -0.40%
2009-04-23 0 10.04 10.08 10.10 9.400 10.08 11,524,511 112,764,915 9.7848 3.933 3.948 3.956 3.682 3.948 29,422,563 3.8326 5.24%
2009-04-22 0 9.540 9.480 9.500 9.490 9.980 10,354,832 101,409,368 9.7934 3.737 3.713 3.721 3.717 3.909 26,436,323 3.8360 -2.05%
2009-04-21 0 9.740 9.730 9.740 9.660 10.14 15,956,120 156,674,263 9.8191 3.815 3.811 3.815 3.784 3.972 40,736,648 3.8460 -7.24%
2009-04-20 0 10.50 10.50 10.56 10.32 10.68 15,710,092 165,268,530 10.520 4.113 4.113 4.136 4.042 4.183 40,108,528 4.1205 2.54%
2009-04-17 0 10.24 10.22 10.28 9.740 10.44 29,787,417 301,113,071 10.109 4.011 4.003 4.027 3.815 4.089 76,048,533 3.9595 9.75%
2009-04-16 0 9.330 9.340 9.350 9.010 9.390 15,574,090 143,891,350 9.2391 3.654 3.658 3.662 3.529 3.678 39,761,309 3.6189 2.87%
2009-04-15 0 9.070 9.070 9.080 8.750 9.150 13,649,621 122,705,790 8.9897 3.553 3.553 3.557 3.427 3.584 34,848,059 3.5212 -0.87%
2009-04-14 0 9.150 9.150 9.160 9.010 9.380 12,377,858 113,035,440 9.1321 3.584 3.584 3.588 3.529 3.674 31,601,194 3.5769 2.81%
2009-04-09 0 9.000 9.040 9.050 8.760 9.070 16,495,294 147,415,524 8.9368 3.486 3.502 3.505 3.393 3.513 42,586,364 3.4616 1.24%
2009-04-08 0 8.890 8.840 8.900 8.380 9.090 16,220,074 140,441,905 8.6585 3.443 3.424 3.447 3.246 3.521 41,875,821 3.3538 -2.52%
2009-04-07 0 9.120 9.120 9.130 8.880 9.140 8,330,654 75,037,466 9.0074 3.533 3.533 3.536 3.440 3.540 21,507,483 3.4889 0.33%
2009-04-06 0 9.090 9.060 9.070 8.920 9.970 26,876,670 253,742,068 9.4410 3.521 3.509 3.513 3.455 3.862 69,388,254 3.6568 -0.55%
2009-04-03 0 9.140 9.160 9.170 8.750 9.200 25,896,960 234,766,740 9.0654 3.540 3.548 3.552 3.389 3.564 66,858,909 3.5114 3.04%
2009-04-02 0 8.870 8.870 8.880 8.070 9.100 24,073,841 205,932,900 8.5542 3.436 3.436 3.440 3.126 3.525 62,152,112 3.3134 11.57%
2009-04-01 0 7.950 7.890 7.940 7.800 7.960 10,558,484 82,782,225 7.8404 3.079 3.056 3.075 3.021 3.083 27,259,135 3.0369 2.58%
2009-03-31 0 7.750 7.760 7.770 7.610 7.950 16,484,002 128,280,373 7.7821 3.002 3.006 3.010 2.948 3.079 42,557,211 3.0143 -0.51%
2009-03-30 0 7.790 7.820 7.850 7.620 8.350 19,332,959 152,708,780 7.8989 3.017 3.029 3.041 2.952 3.234 49,912,443 3.0595 -5.69%
2009-03-27 0 8.260 8.260 8.270 7.880 8.280 21,824,680 177,214,432 8.1199 3.199 3.199 3.203 3.052 3.207 56,345,389 3.1451 5.49%
2009-03-26 0 7.830 7.840 7.850 7.580 7.850 14,790,371 114,276,544 7.7264 3.033 3.037 3.041 2.936 3.041 38,184,716 2.9927 3.71%
2009-03-25 0 7.550 7.570 7.580 7.450 7.900 20,253,456 155,166,737 7.6612 2.924 2.932 2.936 2.886 3.060 52,288,916 2.9675 -4.43%
2009-03-24 0 7.900 7.910 7.930 7.310 7.960 41,576,403 315,282,943 7.5832 3.060 3.064 3.072 2.831 3.083 107,338,967 2.9373 8.22%
2009-03-23 0 7.300 7.310 7.320 6.980 7.340 22,116,901 158,871,630 7.1833 2.828 2.831 2.835 2.704 2.843 57,099,825 2.7823 7.51%
2009-03-20 0 6.790 6.710 6.790 6.660 6.980 11,005,959 74,834,768 6.7995 2.630 2.599 2.630 2.580 2.704 28,414,393 2.6337 -1.02%
2009-03-19 0 6.860 6.810 6.860 6.600 6.880 17,576,000 118,733,430 6.7554 2.657 2.638 2.657 2.556 2.665 45,376,453 2.6166 3.47%
2009-03-18 0 6.630 6.600 6.630 6.550 6.670 7,617,000 50,360,060 6.6115 2.568 2.556 2.568 2.537 2.584 19,665,023 2.5609 2.63%
2009-03-17 0 6.460 6.450 6.470 6.460 6.680 7,943,682 52,296,372 6.5834 2.502 2.498 2.506 2.502 2.587 20,508,427 2.5500 -3.29%
2009-03-16 0 6.680 6.670 6.680 6.460 6.690 8,454,877 55,834,551 6.6038 2.587 2.584 2.587 2.502 2.591 21,828,193 2.5579 2.45%
2009-03-13 0 6.520 6.470 6.520 6.400 6.590 10,473,710 67,937,902 6.4865 2.525 2.506 2.525 2.479 2.553 27,040,271 2.5125 3.66%
2009-03-12 0 6.290 6.270 6.290 6.100 6.290 7,716,000 47,795,940 6.1944 2.436 2.429 2.436 2.363 2.436 19,920,614 2.3993 2.11%
2009-03-11 0 6.160 6.160 6.170 6.000 6.190 17,786,381 108,596,387 6.1056 2.386 2.386 2.390 2.324 2.398 45,919,599 2.3649 5.48%
2009-03-10 0 5.840 5.830 5.840 5.710 5.860 10,119,530 58,685,034 5.7992 2.262 2.258 2.262 2.212 2.270 26,125,875 2.2462 2.28%
2009-03-09 0 5.710 5.700 5.710 5.520 5.770 15,461,033 87,413,073 5.6538 2.212 2.208 2.212 2.138 2.235 39,916,183 2.1899 1.96%
2009-03-06 0 5.600 5.600 5.610 5.600 5.980 23,790,289 136,771,756 5.7491 2.169 2.169 2.173 2.169 2.316 61,420,057 2.2268 -7.28%
2009-03-05 0 6.040 6.040 6.050 6.030 6.280 12,469,426 76,053,039 6.0992 2.340 2.340 2.343 2.336 2.432 32,192,667 2.3624 -2.42%
2009-03-04 0 6.190 6.180 6.190 5.750 6.190 14,541,242 87,605,137 6.0246 2.398 2.394 2.398 2.227 2.398 37,541,533 2.3336 4.92%
2009-03-03 0 5.900 5.860 5.900 5.610 5.900 10,077,860 58,394,334 5.7943 2.285 2.270 2.285 2.173 2.285 26,018,294 2.2444 1.55%
2009-03-02 0 5.810 5.700 5.810 5.650 6.000 9,356,771 54,109,271 5.7829 2.250 2.208 2.250 2.188 2.324 24,156,639 2.2399 -4.60%
2009-02-27 0 6.090 6.070 6.090 6.020 6.140 6,348,119 38,513,684 6.0669 2.359 2.351 2.359 2.332 2.378 16,389,117 2.3500 -0.16%
2009-02-26 0 6.100 6.100 6.120 5.980 6.190 15,509,991 94,198,818 6.0734 2.363 2.363 2.371 2.316 2.398 40,042,579 2.3525 0.16%
2009-02-25 0 6.090 6.080 6.090 6.060 6.230 11,190,300 68,617,451 6.1319 2.359 2.355 2.359 2.347 2.413 28,890,312 2.3751 1.16%
2009-02-24 0 6.020 6.010 6.020 6.000 6.150 11,571,570 70,031,810 6.0521 2.332 2.328 2.332 2.324 2.382 29,874,647 2.3442 -4.75%
2009-02-23 0 6.320 6.310 6.320 6.050 6.320 17,760,204 110,489,535 6.2212 2.448 2.444 2.448 2.343 2.448 45,852,018 2.4097 5.33%
2009-02-20 0 6.000 6.000 6.010 6.000 6.200 17,335,769 104,969,483 6.0551 2.324 2.324 2.328 2.324 2.401 44,756,242 2.3454 -4.15%
2009-02-19 0 6.260 6.260 6.280 6.120 6.330 22,759,255 141,658,508 6.2242 2.425 2.425 2.432 2.371 2.452 58,758,208 2.4109 -0.95%
2009-02-18 0 6.320 6.300 6.320 6.080 6.350 16,995,806 105,733,100 6.2211 2.448 2.440 2.448 2.355 2.460 43,878,550 2.4097 0.32%
2009-02-17 0 6.300 6.290 6.300 6.280 6.600 12,029,266 76,283,394 6.3415 2.440 2.436 2.440 2.432 2.556 31,056,294 2.4563 -4.69%
2009-02-16 0 6.610 6.610 6.620 6.500 6.700 7,097,369 46,658,629 6.5741 2.560 2.560 2.564 2.518 2.595 18,323,477 2.5464 -1.20%
2009-02-13 0 6.690 6.680 6.690 6.500 6.700 22,467,139 148,267,069 6.5993 2.591 2.587 2.591 2.518 2.595 58,004,044 2.5562 1.36%
2009-02-12 0 6.600 6.600 6.620 6.600 6.750 11,713,055 78,017,971 6.6608 2.556 2.556 2.564 2.556 2.615 30,239,923 2.5800 -2.08%
2009-02-11 0 6.740 6.740 6.770 6.660 6.830 14,663,441 98,755,118 6.7348 2.611 2.611 2.622 2.580 2.646 37,857,018 2.6086 -3.85%
2009-02-10 0 7.010 7.010 7.050 6.990 7.370 19,127,901 136,158,046 7.1183 2.715 2.715 2.731 2.707 2.855 49,383,039 2.7572 -4.10%
2009-02-09 0 7.310 7.270 7.310 7.200 7.380 21,941,634 159,739,714 7.2802 2.831 2.816 2.831 2.789 2.859 56,647,333 2.8199 2.24%
2009-02-06 0 7.150 7.140 7.150 6.670 7.200 26,317,289 180,837,943 6.8715 2.769 2.766 2.769 2.584 2.789 67,944,084 2.6616 7.04%
2009-02-05 0 6.680 6.600 6.680 6.480 6.850 21,122,178 140,666,638 6.6597 2.587 2.556 2.587 2.510 2.653 54,531,720 2.5795 0.30%
2009-02-04 0 6.660 6.640 6.660 6.510 6.950 16,023,000 106,507,420 6.6472 2.580 2.572 2.580 2.522 2.692 41,367,029 2.5747 -1.33%
2009-02-03 0 6.750 6.740 6.750 6.730 7.230 17,036,699 117,358,903 6.8886 2.615 2.611 2.615 2.607 2.800 43,984,124 2.6682 -5.99%
2009-02-02 0 7.180 7.170 7.180 7.150 7.560 8,662,699 62,993,823 7.2718 2.781 2.777 2.781 2.769 2.928 22,364,733 2.8167 -5.53%
2009-01-30 0 7.600 7.570 7.600 7.270 7.600 13,068,591 96,930,056 7.4170 2.944 2.932 2.944 2.816 2.944 33,739,548 2.8729 1.33%
2009-01-29 0 7.500 7.380 7.500 7.230 7.680 14,217,437 105,367,334 7.4111 2.905 2.859 2.905 2.800 2.975 36,705,556 2.8706 7.45%
2009-01-23 0 6.980 6.980 6.990 6.750 7.250 15,152,000 105,881,538 6.9880 2.704 2.704 2.707 2.615 2.808 39,118,344 2.7067 -2.92%
2009-01-22 0 7.190 7.180 7.190 7.170 7.400 8,087,000 58,765,170 7.2666 2.785 2.781 2.785 2.777 2.866 20,878,435 2.8146 0.56%
2009-01-21 0 7.150 7.060 7.150 6.940 7.290 9,764,816 68,844,265 7.0502 2.769 2.735 2.769 2.688 2.824 25,210,100 2.7308 -2.05%
2009-01-20 0 7.300 7.180 7.300 7.120 7.370 9,788,636 70,784,138 7.2313 2.828 2.781 2.828 2.758 2.855 25,271,597 2.8009 -2.41%
2009-01-19 0 7.480 7.450 7.480 7.120 7.680 10,785,274 79,813,215 7.4002 2.897 2.886 2.897 2.758 2.975 27,844,645 2.8664 0.67%
2009-01-16 0 7.430 7.360 7.430 7.250 7.700 9,576,435 71,136,186 7.4283 2.878 2.851 2.878 2.808 2.982 24,723,751 2.8772 -0.93%
2009-01-15 0 7.500 7.470 7.500 7.130 7.500 10,628,346 77,902,439 7.3297 2.905 2.893 2.905 2.762 2.905 27,439,499 2.8391 -5.30%
2009-01-14 0 7.920 7.880 7.920 7.820 8.070 5,406,100 42,872,528 7.9304 3.068 3.052 3.068 3.029 3.126 13,957,080 3.0717 2.33%
2009-01-13 0 7.740 7.610 7.740 7.510 8.200 13,787,656 108,158,621 7.8446 2.998 2.948 2.998 2.909 3.176 35,595,979 3.0385 -3.25%
2009-01-12 0 8.000 7.910 8.000 7.740 8.400 8,811,833 69,602,872 7.8988 3.099 3.064 3.099 2.998 3.254 22,749,757 3.0595 -4.76%
2009-01-09 0 8.400 8.380 8.400 8.280 8.620 14,433,798 122,188,775 8.4655 3.254 3.246 3.254 3.207 3.339 37,264,142 3.2790 0.00%
2009-01-08 0 8.400 8.380 8.400 8.300 9.050 13,098,843 112,189,371 8.5648 3.254 3.246 3.254 3.215 3.505 33,817,651 3.3175 -7.69%
2009-01-07 0 9.100 9.090 9.100 9.000 9.780 22,094,289 205,743,752 9.3121 3.525 3.521 3.525 3.486 3.788 57,041,447 3.6069 -1.30%
2009-01-06 0 9.220 9.210 9.220 8.800 9.320 16,521,540 149,435,291 9.0449 3.571 3.567 3.571 3.409 3.610 42,654,124 3.5034 5.25%
2009-01-05 0 8.760 8.730 8.760 8.320 8.760 11,559,498 98,683,942 8.5370 3.393 3.381 3.393 3.223 3.393 29,843,481 3.3067 4.78%
2009-01-02 0 8.360 8.320 8.360 7.900 8.360 6,304,000 51,613,980 8.1875 3.238 3.223 3.238 3.060 3.238 16,275,214 3.1713 4.24%
2008-12-31 0 8.020 8.000 8.020 7.830 8.090 12,029,831 95,865,631 7.9690 3.106 3.099 3.106 3.033 3.134 31,057,753 3.0867 2.82%
2008-12-30 0 7.800 7.800 7.840 7.800 8.180 8,764,324 69,454,262 7.9247 3.021 3.021 3.037 3.021 3.168 22,627,101 3.0695 -3.70%
2008-12-29 0 8.100 8.000 8.100 7.900 8.290 6,390,192 51,382,290 8.0408 3.137 3.099 3.137 3.060 3.211 16,497,738 3.1145 -1.46%
2008-12-24 0 8.220 8.180 8.220 7.680 8.330 7,725,000 62,484,560 8.0886 3.184 3.168 3.184 2.975 3.227 19,943,849 3.1330 5.38%
2008-12-23 0 7.800 7.700 7.800 7.500 8.200 10,317,350 80,220,606 7.7753 3.021 2.982 3.021 2.905 3.176 26,636,592 3.0117 -6.36%
2008-12-22 0 8.330 8.330 8.460 8.330 9.190 12,254,121 105,972,414 8.6479 3.227 3.227 3.277 3.227 3.560 31,636,808 3.3497 -6.19%
2008-12-19 0 8.880 8.880 8.900 8.500 9.400 17,491,618 157,085,062 8.9806 3.440 3.440 3.447 3.292 3.641 45,158,602 3.4785 0.34%
2008-12-18 0 8.850 8.750 8.850 8.050 8.880 15,218,163 128,218,638 8.4254 3.428 3.389 3.428 3.118 3.440 39,289,159 3.2635 9.26%
2008-12-17 0 8.100 8.090 8.100 8.100 8.700 23,451,351 195,542,738 8.3382 3.137 3.134 3.137 3.137 3.370 60,545,012 3.2297 -1.10%
2008-12-16 0 8.190 8.170 8.190 7.750 8.200 15,109,776 120,903,806 8.0017 3.172 3.165 3.172 3.002 3.176 39,009,333 3.0994 2.76%
2008-12-15 0 7.970 7.860 7.970 7.780 8.090 10,692,804 84,785,746 7.9292 3.087 3.044 3.087 3.013 3.134 27,605,912 3.0713 4.87%
2008-12-12 0 7.600 7.600 7.620 7.270 8.100 20,708,276 156,003,748 7.5334 2.944 2.944 2.952 2.816 3.137 53,463,138 2.9180 -6.29%
2008-12-11 0 8.110 8.090 8.110 7.530 8.430 46,610,795 373,478,857 8.0127 3.141 3.134 3.141 2.917 3.265 120,336,399 3.1036 6.99%
2008-12-10 0 7.580 7.480 7.580 6.390 7.670 39,915,088 278,191,432 6.9696 2.936 2.897 2.936 2.475 2.971 103,049,904 2.6996 16.98%
2008-12-09 0 6.480 6.460 6.480 6.060 6.540 46,627,052 295,251,451 6.3322 2.510 2.502 2.510 2.347 2.533 120,378,370 2.4527 8.00%
2008-12-08 0 6.000 5.950 6.000 5.430 6.000 33,658,133 193,042,587 5.7354 2.324 2.305 2.324 2.103 2.324 86,896,147 2.2215 13.42%
2008-12-05 0 5.290 5.290 5.300 5.190 5.330 9,219,351 48,642,394 5.2761 2.049 2.049 2.053 2.010 2.065 23,801,857 2.0436 0.19%
2008-12-04 0 5.280 5.270 5.280 5.140 5.370 12,437,206 65,305,894 5.2508 2.045 2.041 2.045 1.991 2.080 32,109,484 2.0339 -1.12%
2008-12-03 0 5.340 5.270 5.340 5.210 5.690 21,962,814 118,749,197 5.4068 2.068 2.041 2.068 2.018 2.204 56,702,014 2.0943 -3.78%
2008-12-02 0 5.550 5.510 5.550 5.460 5.850 23,802,780 135,294,512 5.6840 2.150 2.134 2.150 2.115 2.266 61,452,306 2.2016 -9.61%
2008-12-01 0 6.140 6.120 6.140 5.600 6.260 25,750,446 154,708,966 6.0080 2.378 2.371 2.378 2.169 2.425 66,480,650 2.3271 7.72%
2008-11-28 0 5.700 5.690 5.700 5.480 5.700 16,078,386 89,786,954 5.5843 2.208 2.204 2.208 2.123 2.208 41,510,021 2.1630 2.70%
2008-11-27 0 5.550 5.550 5.580 5.360 5.750 28,935,000 160,764,210 5.5560 2.150 2.150 2.161 2.076 2.227 74,702,302 2.1521 2.21%
2008-11-26 0 5.430 5.390 5.430 5.000 5.460 29,556,783 154,232,419 5.2182 2.103 2.088 2.103 1.937 2.115 76,307,577 2.0212 8.17%
2008-11-25 0 5.020 4.980 5.020 4.910 5.290 18,081,284 92,148,393 5.0963 1.944 1.929 1.944 1.902 2.049 46,680,959 1.9740 -0.40%
2008-11-24 0 5.040 5.040 5.050 5.040 5.340 9,453,391 48,647,448 5.1460 1.952 1.952 1.956 1.952 2.068 24,406,085 1.9933 -7.01%
2008-11-21 0 5.420 5.420 5.440 5.040 6.140 12,706,215 68,422,490 5.3850 2.099 2.099 2.107 1.952 2.378 32,803,992 2.0858 0.37%
2008-11-20 0 5.400 5.400 5.420 5.150 5.490 9,383,678 49,648,051 5.2909 2.092 2.092 2.099 1.995 2.126 24,226,105 2.0494 -8.01%
2008-11-19 0 5.870 5.800 5.870 5.720 6.060 6,354,615 36,992,941 5.8214 2.274 2.247 2.274 2.216 2.347 16,405,888 2.2549 -2.65%
2008-11-18 0 6.030 6.000 6.030 5.660 6.150 6,156,354 36,156,478 5.8730 2.336 2.324 2.336 2.192 2.382 15,894,032 2.2748 -1.15%
2008-11-17 0 6.100 6.050 6.100 5.970 6.200 4,587,901 27,920,172 6.0856 2.363 2.343 2.363 2.312 2.401 11,844,713 2.3572 0.99%
2008-11-14 0 6.040 6.040 6.090 6.040 6.400 5,010,000 30,692,800 6.1263 2.340 2.340 2.359 2.340 2.479 12,934,458 2.3729 0.00%
2008-11-13 0 6.040 6.000 6.040 5.830 6.100 9,209,809 54,977,943 5.9695 2.340 2.324 2.340 2.258 2.363 23,777,223 2.3122 -5.33%
2008-11-12 0 6.380 6.360 6.380 6.280 6.700 9,955,690 63,671,156 6.3955 2.471 2.463 2.471 2.432 2.595 25,702,885 2.4772 -1.85%
2008-11-11 0 6.500 6.470 6.500 6.400 7.070 9,839,085 66,186,801 6.7269 2.518 2.506 2.518 2.479 2.738 25,401,842 2.6056 -9.47%
2008-11-10 0 7.180 7.170 7.180 6.960 7.900 14,219,349 102,810,867 7.2303 2.781 2.777 2.781 2.696 3.060 36,710,493 2.8006 3.01%
2008-11-07 0 6.970 6.960 6.970 6.370 6.970 8,140,000 54,602,200 6.7079 2.700 2.696 2.700 2.467 2.700 21,015,267 2.5982 5.45%
2008-11-06 0 6.610 6.510 6.610 6.400 6.880 9,013,973 59,774,086 6.6313 2.560 2.522 2.560 2.479 2.665 23,271,627 2.5685 -7.55%
2008-11-05 0 7.450 7.410 7.450 7.180 7.800 18,396,827 137,965,352 7.4994 2.769 2.755 2.769 2.669 2.900 49,488,428 2.7878 6.58%
2008-11-04 0 6.990 6.920 6.990 6.410 7.000 8,219,939 55,305,164 6.7282 2.598 2.572 2.598 2.383 2.602 22,112,066 2.5011 4.33%
2008-11-03 0 6.700 6.680 6.700 6.640 7.090 7,500,096 51,145,942 6.8194 2.491 2.483 2.491 2.468 2.636 20,175,651 2.5350 2.92%
2008-10-31 0 6.510 6.510 6.690 6.400 7.000 14,843,002 98,592,173 6.6423 2.420 2.420 2.487 2.379 2.602 39,928,452 2.4692 -13.20%
2008-10-30 0 7.500 7.370 7.500 6.120 7.500 22,025,724 147,266,907 6.6861 2.788 2.740 2.788 2.275 2.788 59,250,350 2.4855 25.00%
2008-10-29 0 6.000 5.920 6.000 5.720 6.290 19,922,652 120,071,784 6.0269 2.230 2.201 2.230 2.126 2.338 53,592,977 2.2404 5.26%
2008-10-28 0 5.700 5.660 5.700 4.950 6.200 34,098,025 188,329,945 5.5232 2.119 2.104 2.119 1.840 2.305 91,725,472 2.0532 -1.72%
2008-10-27 0 5.800 5.800 5.810 5.000 6.880 11,735,405 69,635,423 5.9338 2.156 2.156 2.160 1.859 2.558 31,568,854 2.2058 -12.39%
2008-10-24 0 6.620 6.600 6.620 6.500 7.180 12,000,341 81,182,641 6.7650 2.461 2.453 2.461 2.416 2.669 32,281,545 2.5148 -8.06%
2008-10-23 0 7.200 7.200 7.250 6.820 7.300 15,353,367 107,777,272 7.0198 2.677 2.677 2.695 2.535 2.714 41,301,361 2.6095 -5.26%
2008-10-22 0 7.600 7.590 7.600 7.350 8.040 6,511,806 49,774,526 7.6437 2.825 2.822 2.825 2.732 2.989 17,517,099 2.8415 -5.00%
2008-10-21 0 8.000 7.900 8.000 7.700 8.470 6,782,404 54,857,871 8.0883 2.974 2.937 2.974 2.862 3.149 18,245,022 3.0067 -3.61%
2008-10-20 0 8.300 8.260 8.300 7.410 8.480 14,546,210 117,942,651 8.1081 3.085 3.071 3.085 2.755 3.152 39,130,066 3.0141 10.67%
2008-10-17 0 7.500 7.500 7.520 7.450 7.790 12,332,833 93,799,114 7.6056 2.788 2.788 2.795 2.769 2.896 33,175,966 2.8273 0.00%
2008-10-16 0 7.500 7.430 7.500 6.970 7.540 13,537,451 98,727,702 7.2929 2.788 2.762 2.788 2.591 2.803 36,416,452 2.7111 -7.29%
2008-10-15 0 8.090 8.090 8.120 8.000 8.210 16,567,080 134,442,936 8.1151 3.007 3.007 3.019 2.974 3.052 44,566,312 3.0167 -1.70%
2008-10-14 0 8.230 8.100 8.230 8.000 8.520 17,379,059 142,745,095 8.2136 3.059 3.011 3.059 2.974 3.167 46,750,578 3.0533 3.65%
2008-10-13 0 7.940 7.940 7.960 6.710 8.540 22,468,313 164,744,695 7.3323 2.952 2.952 2.959 2.494 3.175 60,440,938 2.7257 16.42%
2008-10-10 0 6.820 6.820 6.850 6.450 6.850 11,840,996 78,806,840 6.6554 2.535 2.535 2.546 2.398 2.546 31,852,899 2.4741 -6.58%
2008-10-09 0 7.300 7.300 7.320 7.100 7.360 12,750,518 91,811,346 7.2006 2.714 2.714 2.721 2.639 2.736 34,299,561 2.6767 2.96%
2008-10-08 0 7.090 7.090 7.150 6.990 7.510 16,665,311 119,857,473 7.1920 2.636 2.636 2.658 2.598 2.792 44,830,559 2.6736 -11.93%
2008-10-06 0 8.050 8.040 8.050 8.000 8.460 7,824,533 64,055,473 8.1865 2.993 2.989 2.993 2.974 3.145 21,048,403 3.0432 -6.18%
2008-10-03 0 8.580 8.570 8.580 8.220 8.740 9,457,089 80,471,748 8.5091 3.190 3.186 3.190 3.056 3.249 25,440,064 3.1632 -0.81%
2008-10-02 0 8.650 8.580 8.650 7.830 8.650 20,452,557 167,579,003 8.1935 3.216 3.190 3.216 2.911 3.216 55,018,449 3.0459 1.76%
2008-09-30 0 8.500 8.500 8.520 8.160 8.620 21,091,170 177,342,602 8.4084 3.160 3.160 3.167 3.033 3.204 56,736,351 3.1257 -4.49%
2008-09-29 0 8.900 8.850 8.900 8.700 9.780 15,261,668 137,531,863 9.0116 3.308 3.290 3.308 3.234 3.636 41,054,686 3.3500 -7.77%
2008-09-26 0 9.650 9.650 9.700 9.390 9.870 10,550,760 101,284,996 9.5998 3.587 3.587 3.606 3.491 3.669 28,382,097 3.5686 -1.53%
2008-09-25 0 9.800 9.800 9.850 9.680 10.10 8,138,779 80,044,446 9.8349 3.643 3.643 3.662 3.598 3.755 21,893,742 3.6560 -1.21%
2008-09-24 0 9.920 9.910 9.920 9.810 10.30 20,182,768 201,403,127 9.9790 3.688 3.684 3.688 3.647 3.829 54,292,702 3.7096 -0.60%
2008-09-23 0 9.980 9.940 9.980 9.940 10.30 11,903,512 118,999,256 9.9970 3.710 3.695 3.710 3.695 3.829 32,021,070 3.7163 -5.85%
2008-09-22 0 10.60 10.54 10.60 10.38 11.40 14,725,959 156,312,261 10.615 3.940 3.918 3.940 3.859 4.238 39,613,601 3.9459 -1.12%
2008-09-19 0 10.72 10.60 10.72 9.650 10.88 28,563,981 293,214,899 10.265 3.985 3.940 3.985 3.587 4.045 76,838,604 3.8160 4.89%
2008-09-18 0 10.22 10.16 10.22 8.840 10.48 21,276,586 202,816,031 9.5324 3.799 3.777 3.799 3.286 3.896 57,235,130 3.5436 2.30%
2008-09-17 0 9.990 9.990 10.02 9.770 10.58 10,745,794 107,739,015 10.026 3.714 3.714 3.725 3.632 3.933 28,906,748 3.7271 -0.70%
2008-09-16 0 10.06 10.06 10.12 9.500 10.36 18,274,770 182,539,852 9.9886 3.740 3.740 3.762 3.532 3.851 49,160,088 3.7132 -10.18%
2008-09-12 0 11.20 11.14 11.20 10.98 11.50 12,325,076 137,940,421 11.192 4.163 4.141 4.163 4.082 4.275 33,155,100 4.1605 1.82%
2008-09-11 0 11.00 11.00 11.06 11.00 12.00 8,538,456 96,959,401 11.356 4.089 4.089 4.111 4.089 4.461 22,968,894 4.2213 -7.56%
2008-09-10 0 11.90 11.86 11.90 11.82 12.48 9,700,559 116,372,061 11.996 4.424 4.409 4.424 4.394 4.639 26,095,011 4.4596 -5.56%
2008-09-09 0 12.60 12.60 12.62 12.46 12.94 11,854,977 149,565,356 12.616 4.684 4.684 4.691 4.632 4.810 31,890,509 4.6900 -3.08%
2008-09-08 0 13.00 12.98 13.00 12.70 13.00 10,478,958 134,043,795 12.792 4.833 4.825 4.833 4.721 4.833 28,188,946 4.7552 5.86%
2008-09-05 0 12.28 12.28 12.30 12.02 12.64 12,661,429 155,334,174 12.268 4.565 4.565 4.572 4.468 4.699 34,059,907 4.5606 -5.54%
2008-09-04 0 13.00 13.00 13.02 13.00 13.78 8,504,178 112,839,732 13.269 4.833 4.833 4.840 4.833 5.123 22,876,684 4.9325 -4.55%
2008-09-03 0 13.62 13.62 13.66 13.40 13.88 10,390,500 142,459,693 13.711 5.063 5.063 5.078 4.981 5.160 27,950,989 5.0968 -0.29%
2008-09-02 0 13.66 13.62 13.66 13.16 13.78 7,116,740 95,837,122 13.466 5.078 5.063 5.078 4.892 5.123 19,144,403 5.0060 1.19%
2008-09-01 0 13.50 13.40 13.50 13.22 13.92 3,522,374 47,346,882 13.442 5.018 4.981 5.018 4.914 5.175 9,475,370 4.9968 -2.32%
2008-08-29 0 13.82 13.80 13.82 13.28 13.82 8,297,035 112,919,041 13.610 5.137 5.130 5.137 4.937 5.137 22,319,458 5.0592 5.98%
2008-08-28 0 13.04 13.04 13.06 12.70 13.30 5,674,102 73,513,426 12.956 4.847 4.847 4.855 4.721 4.944 15,263,631 4.8162 0.77%
2008-08-27 0 12.94 12.92 12.94 12.70 12.98 4,223,926 54,407,820 12.881 4.810 4.803 4.810 4.721 4.825 11,362,582 4.7883 2.21%
2008-08-26 0 12.66 12.66 12.68 12.44 12.80 2,773,740 35,110,112 12.658 4.706 4.706 4.714 4.624 4.758 7,461,506 4.7055 -2.31%
2008-08-25 0 12.96 12.94 12.96 12.50 12.96 6,819,684 86,826,350 12.732 4.818 4.810 4.818 4.647 4.818 18,345,307 4.7329 5.19%
2008-08-21 0 12.32 12.30 12.32 12.20 12.88 4,214,343 52,076,668 12.357 4.580 4.572 4.580 4.535 4.788 11,336,803 4.5936 -4.50%
2008-08-20 0 12.90 12.82 12.90 12.50 13.00 7,905,123 101,051,014 12.783 4.795 4.766 4.795 4.647 4.833 21,265,195 4.7519 3.20%
2008-08-19 0 12.50 12.38 12.50 12.10 13.06 12,481,709 156,657,265 12.551 4.647 4.602 4.647 4.498 4.855 33,576,451 4.6657 -5.30%
2008-08-18 0 13.20 13.20 13.26 12.96 14.00 11,705,000 154,685,560 13.215 4.907 4.907 4.929 4.818 5.204 31,487,063 4.9127 -4.90%
2008-08-15 0 13.88 13.88 13.90 13.74 14.54 13,220,644 185,131,533 14.003 5.160 5.160 5.167 5.108 5.405 35,564,224 5.2056 -3.48%
2008-08-14 0 14.38 14.32 14.38 14.08 14.64 8,846,114 126,496,990 14.300 5.346 5.323 5.346 5.234 5.442 23,796,510 5.3158 -0.83%
2008-08-13 0 14.50 14.50 14.52 14.26 14.66 8,477,839 123,007,754 14.509 5.390 5.390 5.398 5.301 5.450 22,805,831 5.3937 -1.36%
2008-08-12 0 14.70 14.68 14.70 14.46 15.54 13,897,400 207,532,480 14.933 5.465 5.457 5.465 5.375 5.777 37,384,733 5.5513 2.37%
2008-08-11 0 14.36 14.34 14.36 14.34 14.78 4,393,156 63,708,799 14.502 5.338 5.331 5.338 5.331 5.494 11,817,820 5.3909 0.98%
2008-08-08 0 14.22 14.10 14.22 14.00 14.80 9,525,389 135,929,060 14.270 5.286 5.242 5.286 5.204 5.502 25,623,795 5.3048 -1.25%
2008-08-07 0 14.40 14.40 14.50 14.38 15.30 7,274,707 106,589,055 14.652 5.353 5.353 5.390 5.346 5.688 19,569,343 5.4467 -2.04%
2008-08-05 0 14.70 14.70 14.74 14.40 15.32 5,501,163 80,908,520 14.708 5.465 5.465 5.479 5.353 5.695 14,798,416 5.4674 -3.42%
2008-08-04 0 15.22 15.22 15.26 15.10 15.70 3,000,000 45,872,880 15.291 5.658 5.658 5.673 5.613 5.836 8,070,157 5.6843 -4.16%
2008-08-01 0 15.88 15.82 15.88 15.00 15.88 6,092,300 94,110,833 15.448 5.903 5.881 5.903 5.576 5.903 16,388,606 5.7425 1.15%
2008-07-31 0 15.70 15.64 15.70 15.52 16.16 4,074,704 64,523,588 15.835 5.836 5.814 5.836 5.769 6.007 10,961,167 5.8866 -0.88%
2008-07-30 0 15.84 15.82 15.84 15.58 15.88 3,350,677 52,726,896 15.736 5.888 5.881 5.888 5.792 5.903 9,013,497 5.8498 3.80%
2008-07-29 0 15.26 15.26 15.38 15.16 15.92 5,880,380 90,290,378 15.355 5.673 5.673 5.717 5.636 5.918 15,818,530 5.7079 -5.80%
2008-07-28 0 16.20 16.10 16.24 15.32 16.38 2,949,339 47,693,417 16.171 6.022 5.985 6.037 5.695 6.089 7,933,876 6.0114 0.62%
2008-07-25 0 16.10 16.10 16.14 15.72 16.14 4,956,961 79,000,694 15.937 5.985 5.985 6.000 5.844 6.000 13,334,485 5.9245 -1.23%
2008-07-24 0 16.30 16.22 16.30 16.16 17.40 11,798,137 195,752,976 16.592 6.059 6.030 6.059 6.007 6.468 31,737,606 6.1679 -2.40%
2008-07-23 0 16.70 16.64 16.70 15.90 16.78 20,398,489 338,346,444 16.587 6.208 6.186 6.208 5.911 6.238 54,873,003 6.1660 6.64%
2008-07-22 0 15.66 15.66 15.68 15.44 15.80 5,252,002 82,085,769 15.629 5.821 5.821 5.829 5.740 5.873 14,128,160 5.8101 0.38%
2008-07-21 0 15.60 15.58 15.60 14.90 15.60 9,288,547 142,933,239 15.388 5.799 5.792 5.799 5.539 5.799 24,986,678 5.7204 6.41%
2008-07-18 0 14.66 14.60 14.66 14.30 14.74 5,424,070 78,791,084 14.526 5.450 5.427 5.450 5.316 5.479 14,591,032 5.4000 1.38%
2008-07-17 0 14.46 14.40 14.46 14.36 14.80 7,779,446 112,616,239 14.476 5.375 5.353 5.375 5.338 5.502 20,927,117 5.3814 1.83%
2008-07-16 0 14.20 14.10 14.20 13.82 14.20 9,186,785 128,622,092 14.001 5.279 5.242 5.279 5.137 5.279 24,712,933 5.2046 -1.11%
2008-07-15 0 14.36 14.12 14.36 14.02 14.80 8,990,674 128,468,332 14.289 5.338 5.249 5.338 5.212 5.502 24,185,384 5.3118 -6.27%
2008-07-14 0 15.32 15.16 15.32 15.10 15.90 7,813,211 120,444,785 15.416 5.695 5.636 5.695 5.613 5.911 21,017,947 5.7306 -2.92%
2008-07-11 0 15.78 15.70 15.78 15.46 15.84 7,466,925 116,660,824 15.624 5.866 5.836 5.866 5.747 5.888 20,086,419 5.8079 2.47%
2008-07-10 0 15.40 15.36 15.40 14.80 15.80 10,287,869 158,438,046 15.400 5.725 5.710 5.725 5.502 5.873 27,674,906 5.7250 2.39%
2008-07-09 0 15.04 14.88 15.04 14.60 15.10 6,657,491 98,885,783 14.853 5.591 5.531 5.591 5.427 5.613 17,908,999 5.5216 5.62%
2008-07-08 0 14.24 14.22 14.24 14.10 15.10 7,103,577 102,909,790 14.487 5.294 5.286 5.294 5.242 5.613 19,108,994 5.3854 -5.82%
2008-07-07 0 15.12 15.12 15.14 14.22 15.12 7,287,022 107,580,671 14.763 5.621 5.621 5.628 5.286 5.621 19,602,471 5.4881 5.88%
2008-07-04 0 14.28 14.28 14.36 14.28 14.82 5,452,535 79,145,053 14.515 5.308 5.308 5.338 5.308 5.509 14,667,605 5.3959 -1.52%
2008-07-03 0 14.50 14.40 14.50 14.28 14.90 10,659,436 154,686,938 14.512 5.390 5.353 5.390 5.308 5.539 28,674,441 5.3946 -0.14%
2008-07-02 0 14.52 14.48 14.52 14.30 15.68 9,691,307 144,306,032 14.890 5.398 5.383 5.398 5.316 5.829 26,070,123 5.5353 -6.32%
2008-06-30 0 15.50 15.44 15.50 15.12 15.70 6,378,599 98,130,321 15.384 5.762 5.740 5.762 5.621 5.836 17,158,765 5.7190 1.31%
2008-06-27 0 15.30 15.20 15.30 15.00 15.36 5,804,967 88,167,312 15.188 5.688 5.650 5.688 5.576 5.710 15,615,665 5.6461 -1.92%
2008-06-26 0 15.60 15.56 15.60 15.58 15.96 12,200,000 191,658,600 15.710 5.799 5.784 5.799 5.792 5.933 32,818,639 5.8399 -0.13%
2008-06-25 0 15.62 15.62 15.64 15.38 16.20 7,674,000 120,074,816 15.647 5.807 5.807 5.814 5.717 6.022 20,643,462 5.8166 -2.13%
2008-06-24 0 15.96 15.96 15.98 15.90 16.40 4,286,000 69,000,440 16.099 5.933 5.933 5.940 5.911 6.097 11,529,564 5.9847 -2.68%
2008-06-23 0 16.40 16.30 16.40 15.84 16.40 7,166,665 115,998,505 16.186 6.097 6.059 6.097 5.888 6.097 19,278,704 6.0169 -0.73%
2008-06-20 0 16.52 16.50 16.52 16.40 17.10 6,680,506 111,673,631 16.716 6.141 6.134 6.141 6.097 6.357 17,970,911 6.2141 0.00%
2008-06-19 0 16.52 16.52 16.60 16.52 16.90 5,360,900 89,474,588 16.690 6.141 6.141 6.171 6.141 6.282 14,421,102 6.2044 -4.73%
2008-06-18 0 17.34 17.20 17.34 16.90 17.46 10,360,236 178,129,457 17.194 6.446 6.394 6.446 6.282 6.491 27,869,577 6.3915 1.52%
2008-06-17 0 17.08 16.92 17.08 16.38 17.08 8,112,299 134,884,037 16.627 6.349 6.290 6.349 6.089 6.349 21,822,509 6.1810 2.28%
2008-06-16 0 16.70 16.70 16.78 16.68 17.18 10,303,698 173,729,652 16.861 6.208 6.208 6.238 6.201 6.386 27,717,487 6.2679 0.00%
2008-06-13 0 16.70 16.70 16.80 16.56 17.62 11,230,452 190,989,354 17.006 6.208 6.208 6.245 6.156 6.550 30,210,504 6.3220 -5.54%
2008-06-12 0 17.68 17.66 17.68 17.38 17.76 10,243,141 179,521,680 17.526 6.572 6.565 6.572 6.461 6.602 27,554,585 6.5151 -2.43%
2008-06-11 0 18.12 18.12 18.18 17.60 18.16 5,790,926 103,947,958 17.950 6.736 6.736 6.758 6.543 6.751 15,577,894 6.6728 1.80%
2008-06-10 0 17.80 17.80 17.90 17.76 19.02 12,691,075 231,650,428 18.253 6.617 6.617 6.654 6.602 7.070 34,139,656 6.7854 -8.81%
2008-06-06 0 19.52 19.52 19.76 19.38 19.76 4,179,489 81,810,004 19.574 7.256 7.256 7.346 7.204 7.346 11,243,044 7.2765 2.20%
2008-06-05 0 19.10 19.00 19.10 18.82 19.20 4,520,000 85,998,020 19.026 7.100 7.063 7.100 6.996 7.137 12,159,037 7.0728 1.17%
2008-06-04 0 18.88 18.84 18.88 18.80 19.50 5,833,358 111,389,123 19.095 7.018 7.004 7.018 6.989 7.249 15,692,038 7.0984 -2.58%
2008-06-03 0 19.38 19.26 19.38 19.10 19.84 5,684,840 110,012,389 19.352 7.204 7.160 7.204 7.100 7.375 15,292,517 7.1939 -3.34%
2008-06-02 0 20.05 19.88 20.05 19.58 20.10 5,273,117 105,074,868 19.927 7.453 7.390 7.453 7.279 7.472 14,184,961 7.4075 0.86%
2008-05-30 0 19.88 19.70 19.88 19.54 19.90 12,885,147 255,137,881 19.801 7.390 7.323 7.390 7.264 7.398 34,661,720 7.3608 2.16%
2008-05-29 0 19.46 19.38 19.46 19.30 19.90 7,762,103 151,804,316 19.557 7.234 7.204 7.234 7.175 7.398 20,880,463 7.2702 0.52%
2008-05-28 0 19.36 19.30 19.36 18.94 19.44 6,300,332 121,109,671 19.223 7.197 7.175 7.197 7.041 7.227 16,948,223 7.1459 2.43%
2008-05-27 0 18.90 18.90 18.98 18.60 18.98 4,216,203 79,619,864 18.884 7.026 7.026 7.056 6.914 7.056 11,341,807 7.0200 1.18%
2008-05-26 0 18.68 18.58 18.68 18.34 18.88 6,625,294 123,239,830 18.601 6.944 6.907 6.944 6.818 7.018 17,822,388 6.9149 0.00%
2008-05-23 0 18.68 18.74 18.76 18.52 19.00 4,839,109 90,670,414 18.737 6.944 6.966 6.974 6.885 7.063 13,017,457 6.9653 -1.16%
2008-05-22 0 18.90 18.90 18.94 18.52 19.50 14,710,072 276,437,429 18.792 7.026 7.026 7.041 6.885 7.249 39,570,864 6.9859 -3.96%
2008-05-21 0 19.68 19.72 19.74 19.30 19.90 10,890,055 213,675,486 19.621 7.316 7.331 7.338 7.175 7.398 29,294,818 7.2940 -1.01%
2008-05-20 0 19.88 19.90 19.92 19.76 21.35 12,199,217 245,492,300 20.124 7.390 7.398 7.405 7.346 7.937 32,816,532 7.4808 -6.23%
2008-05-19 0 21.20 21.10 21.20 20.70 21.35 7,297,295 153,995,989 21.103 7.881 7.844 7.881 7.695 7.937 19,630,106 7.8449 1.68%
2008-05-16 0 20.85 21.10 21.15 20.75 21.20 10,836,583 226,996,397 20.947 7.751 7.844 7.862 7.714 7.881 29,150,975 7.7869 0.97%
2008-05-15 0 20.65 20.50 20.55 20.30 21.30 7,245,371 149,615,662 20.650 7.676 7.621 7.639 7.546 7.918 19,490,427 7.6764 -2.82%
2008-05-14 0 21.25 21.20 21.25 20.05 21.25 10,238,735 211,703,837 20.677 7.899 7.881 7.899 7.453 7.899 27,542,733 7.6864 1.67%
2008-05-13 0 20.90 20.70 20.75 20.25 21.15 8,918,826 185,162,948 20.761 7.769 7.695 7.714 7.528 7.862 23,992,109 7.7177 4.24%
2008-05-09 0 20.05 20.10 20.15 19.90 21.30 10,736,824 218,624,532 20.362 7.453 7.472 7.491 7.398 7.918 28,882,619 7.5694 -4.30%
2008-05-08 0 20.95 20.90 20.95 20.75 21.30 8,323,915 174,870,688 21.008 7.788 7.769 7.788 7.714 7.918 22,391,767 7.8096 -1.18%
2008-05-07 0 21.20 21.10 21.20 20.55 21.40 17,969,674 377,307,747 20.997 7.881 7.844 7.881 7.639 7.955 48,339,364 7.8054 -0.93%
2008-05-06 0 21.40 21.40 21.45 21.15 21.95 10,400,541 223,433,372 21.483 7.955 7.955 7.974 7.862 8.160 27,978,000 7.9860 -2.73%
2008-05-05 0 22.00 21.90 21.95 21.50 22.10 17,204,891 375,747,889 21.840 8.178 8.141 8.160 7.992 8.215 46,282,057 8.1187 2.33%
2008-05-02 0 21.50 21.45 21.50 20.15 21.50 25,813,542 539,831,254 20.913 7.992 7.974 7.992 7.491 7.992 69,439,779 7.7741 9.14%
2008-04-30 0 19.70 19.68 19.70 19.60 20.60 9,820,265 195,832,572 19.942 7.323 7.316 7.323 7.286 7.658 26,417,027 7.4131 -3.90%
2008-04-29 0 20.50 20.50 20.55 19.88 20.55 13,330,419 268,134,687 20.114 7.621 7.621 7.639 7.390 7.639 35,859,525 7.4774 2.71%
2008-04-28 0 19.96 19.94 19.96 19.76 20.30 3,898,129 77,848,078 19.971 7.420 7.412 7.420 7.346 7.546 10,486,171 7.4239 0.30%
2008-04-25 0 19.90 19.92 19.94 19.60 20.30 5,202,960 103,164,512 19.828 7.398 7.405 7.412 7.286 7.546 13,996,235 7.3709 -0.10%
2008-04-24 0 19.92 19.88 19.90 19.24 20.45 23,790,988 472,529,234 19.862 7.405 7.390 7.398 7.152 7.602 63,999,003 7.3834 6.07%
2008-04-23 0 18.78 18.78 18.80 17.82 18.92 14,695,969 270,965,186 18.438 6.981 6.981 6.989 6.624 7.033 39,532,926 6.8542 3.99%
2008-04-22 0 18.06 18.04 18.06 17.62 18.10 8,791,602 157,267,721 17.888 6.714 6.706 6.714 6.550 6.728 23,649,870 6.6498 -0.11%
2008-04-21 0 18.08 18.02 18.04 18.00 18.76 25,336,909 463,114,180 18.278 6.721 6.699 6.706 6.691 6.974 68,157,611 6.7948 0.11%
2008-04-18 0 18.06 18.04 18.06 17.82 18.20 10,478,319 188,690,561 18.008 6.714 6.706 6.714 6.624 6.766 28,187,227 6.6942 -0.55%
2008-04-17 0 18.16 18.12 18.14 17.48 18.20 11,000,999 194,971,488 17.723 6.751 6.736 6.743 6.498 6.766 29,593,263 6.5884 5.21%
2008-04-16 0 17.26 17.26 17.28 17.00 17.96 7,345,451 127,734,529 17.390 6.416 6.416 6.424 6.320 6.676 19,759,648 6.4644 -2.71%
2008-04-15 0 17.74 17.74 17.76 17.50 18.38 7,065,488 125,198,540 17.720 6.595 6.595 6.602 6.505 6.833 19,006,533 6.5871 -1.55%
2008-04-14 0 18.02 18.02 18.04 17.78 18.28 7,124,777 127,822,344 17.941 6.699 6.699 6.706 6.610 6.795 19,166,023 6.6692 -3.33%
2008-04-11 0 18.64 18.60 18.64 18.30 18.68 9,017,974 166,570,359 18.471 6.929 6.914 6.929 6.803 6.944 24,258,822 6.8664 1.97%
2008-04-10 0 18.28 18.28 18.30 18.06 18.36 5,539,121 101,050,350 18.243 6.795 6.795 6.803 6.714 6.825 14,900,525 6.7817 1.11%
2008-04-09 0 18.18 18.16 18.18 18.02 18.64 6,735,279 123,389,025 18.320 6.721 6.714 6.721 6.662 6.891 18,218,465 6.7727 -1.41%
2008-04-08 0 18.44 18.38 18.42 18.28 18.96 8,298,894 153,889,770 18.543 6.817 6.795 6.810 6.758 7.009 22,447,935 6.8554 -3.46%
2008-04-07 0 19.10 19.18 19.24 18.22 19.44 10,363,072 193,833,170 18.704 7.061 7.091 7.113 6.736 7.187 28,031,394 6.9149 1.06%
2008-04-03 0 18.90 18.88 18.90 17.96 19.20 16,023,729 299,998,904 18.722 6.987 6.980 6.987 6.640 7.098 43,343,081 6.9215 3.85%
2008-04-02 0 18.20 18.18 18.20 17.62 18.48 33,494,816 603,315,313 18.012 6.728 6.721 6.728 6.514 6.832 90,601,165 6.6590 8.46%
2008-04-01 0 16.78 16.76 16.78 16.48 17.16 12,316,978 206,464,160 16.763 6.203 6.196 6.203 6.093 6.344 33,316,575 6.1970 -0.12%
2008-03-31 0 16.80 16.78 16.80 16.66 17.08 10,917,364 184,017,957 16.856 6.211 6.203 6.211 6.159 6.314 29,530,716 6.2314 -2.10%
2008-03-28 0 17.16 17.12 17.20 16.84 17.28 14,968,910 254,438,126 16.998 6.344 6.329 6.359 6.226 6.388 40,489,868 6.2840 0.47%
2008-03-27 0 17.08 17.08 17.12 16.82 17.40 12,658,777 216,186,233 17.078 6.314 6.314 6.329 6.218 6.433 34,241,118 6.3136 -1.84%
2008-03-26 0 17.40 17.38 17.40 17.20 17.66 7,481,526 130,353,851 17.423 6.433 6.425 6.433 6.359 6.529 20,237,011 6.4414 0.35%
2008-03-25 0 17.34 17.34 17.38 16.42 17.48 14,211,280 240,877,267 16.950 6.411 6.411 6.425 6.070 6.462 38,440,531 6.2662 5.99%
2008-03-20 0 16.36 16.16 16.20 15.70 16.70 16,641,102 268,807,587 16.153 6.048 5.974 5.989 5.804 6.174 45,013,032 5.9718 -5.76%
2008-03-19 0 17.36 17.34 17.36 17.00 17.68 23,707,078 408,917,236 17.249 6.418 6.411 6.418 6.285 6.536 64,126,009 6.3768 5.85%
2008-03-18 0 16.40 16.32 16.40 14.90 16.48 21,956,380 344,403,432 15.686 6.063 6.033 6.063 5.508 6.093 59,390,492 5.7990 6.36%
2008-03-17 0 15.42 15.44 15.46 15.34 16.12 16,081,340 252,920,943 15.728 5.701 5.708 5.715 5.671 5.959 43,498,914 5.8144 -10.97%
2008-03-14 0 17.32 17.36 17.38 16.84 17.74 24,092,507 414,354,160 17.198 6.403 6.418 6.425 6.226 6.558 65,168,568 6.3582 -0.80%
2008-03-13 0 17.46 17.42 17.44 17.34 19.16 16,673,050 297,767,996 17.859 6.455 6.440 6.447 6.411 7.083 45,099,449 6.6025 -10.00%
2008-03-12 0 19.40 19.38 19.40 19.06 19.64 22,938,564 444,642,102 19.384 7.172 7.165 7.172 7.046 7.261 62,047,232 7.1662 3.19%
2008-03-11 0 18.80 18.72 18.74 18.42 19.38 16,737,424 313,008,474 18.701 6.950 6.921 6.928 6.810 7.165 45,273,576 6.9137 -3.69%
2008-03-10 0 19.52 19.10 19.52 18.38 19.58 20,225,701 379,685,483 18.772 7.216 7.061 7.216 6.795 7.239 54,709,125 6.9401 4.16%
2008-03-07 0 18.74 18.74 18.76 18.62 19.30 7,632,150 144,836,526 18.977 6.928 6.928 6.935 6.884 7.135 20,644,439 7.0158 -5.26%
2008-03-06 0 19.78 19.68 19.78 19.16 19.84 13,998,870 272,069,265 19.435 7.313 7.276 7.313 7.083 7.335 37,865,977 7.1851 3.45%
2008-03-05 0 19.12 19.10 19.14 18.62 19.20 9,987,738 188,897,397 18.913 7.069 7.061 7.076 6.884 7.098 27,016,142 6.9920 0.95%
2008-03-04 0 18.94 18.96 18.98 18.80 19.86 7,043,700 134,758,722 19.132 7.002 7.009 7.017 6.950 7.342 19,052,722 7.0729 -3.37%
2008-03-03 0 19.60 19.58 19.60 19.00 19.66 11,533,339 223,592,937 19.387 7.246 7.239 7.246 7.024 7.268 31,196,886 7.1672 -1.90%
2008-02-29 0 19.98 19.98 20.00 19.74 20.55 22,418,147 447,087,427 19.943 7.387 7.387 7.394 7.298 7.597 60,639,540 7.3729 -4.63%
2008-02-28 0 20.95 20.90 20.95 20.35 21.45 14,129,765 295,784,656 20.933 7.745 7.727 7.745 7.523 7.930 38,220,039 7.7390 -0.24%
2008-02-27 0 21.00 20.95 21.00 20.80 21.50 24,483,096 513,729,996 20.983 7.764 7.745 7.764 7.690 7.948 66,225,084 7.7573 1.94%
2008-02-26 0 20.60 20.60 20.65 19.46 20.70 18,345,000 365,437,063 19.920 7.616 7.616 7.634 7.194 7.653 49,621,958 7.3644 6.63%
2008-02-25 0 19.32 19.46 19.48 19.10 19.92 9,666,006 188,017,434 19.451 7.143 7.194 7.202 7.061 7.364 26,145,879 7.1911 -2.33%
2008-02-22 0 19.78 19.76 19.78 19.42 20.00 9,930,754 196,176,117 19.754 7.313 7.305 7.313 7.179 7.394 26,862,004 7.3031 -2.56%
2008-02-21 0 20.30 20.25 20.30 20.10 21.20 9,461,499 195,253,522 20.637 7.505 7.486 7.505 7.431 7.838 25,592,701 7.6293 -2.40%
2008-02-20 0 20.80 20.80 20.85 20.50 22.30 16,123,306 339,786,496 21.074 7.690 7.690 7.708 7.579 8.244 43,612,429 7.7910 -5.02%
2008-02-19 0 21.90 21.95 22.00 21.75 22.20 8,318,952 182,552,150 21.944 8.096 8.115 8.133 8.041 8.207 22,502,191 8.1126 1.86%
2008-02-18 0 21.50 21.45 21.50 21.40 22.20 5,861,947 127,624,996 21.772 7.948 7.930 7.948 7.911 8.207 15,856,162 8.0489 -1.15%
2008-02-15 0 21.75 21.70 21.75 20.90 21.90 23,465,511 502,813,804 21.428 8.041 8.022 8.041 7.727 8.096 63,472,587 7.9217 -0.46%
2008-02-14 0 21.85 21.95 22.00 21.45 22.20 24,400,977 530,734,788 21.751 8.078 8.115 8.133 7.930 8.207 66,002,958 8.0411 2.34%
2008-02-13 0 21.35 21.40 21.45 20.75 22.10 15,254,478 328,179,188 21.514 7.893 7.911 7.930 7.671 8.170 41,262,310 7.9535 -0.23%
2008-02-12 0 21.40 21.40 21.45 20.80 21.65 19,515,547 414,606,536 21.245 7.911 7.911 7.930 7.690 8.004 52,788,207 7.8542 3.88%
2008-02-11 0 20.60 20.50 20.70 20.25 21.50 13,451,740 278,649,110 20.715 7.616 7.579 7.653 7.486 7.948 36,386,028 7.6581 -1.44%
2008-02-06 0 20.90 20.85 20.90 20.20 20.90 10,241,131 213,274,834 20.825 7.727 7.708 7.727 7.468 7.727 27,701,552 7.6990 -4.35%
2008-02-05 0 21.85 21.80 21.85 21.35 21.90 14,849,609 323,121,661 21.760 8.078 8.059 8.078 7.893 8.096 40,167,167 8.0444 -0.23%
2008-02-04 0 21.90 21.95 22.00 21.20 22.35 16,666,054 364,061,238 21.844 8.096 8.115 8.133 7.838 8.263 45,080,525 8.0758 1.86%
2008-02-01 0 21.50 21.25 21.30 21.10 23.95 34,560,273 751,655,720 21.749 7.948 7.856 7.875 7.801 8.854 93,483,152 8.0405 -8.51%
2008-01-31 0 23.50 23.50 23.60 23.10 24.95 17,887,195 426,121,529 23.823 8.688 8.688 8.725 8.540 9.224 48,383,627 8.8071 -5.81%
2008-01-30 0 24.95 24.95 25.00 23.90 25.80 16,609,483 412,308,212 24.824 9.224 9.224 9.242 8.836 9.538 44,927,505 9.1772 -0.99%
2008-01-29 0 25.20 25.30 25.35 25.10 25.90 7,786,660 198,621,743 25.508 9.316 9.353 9.372 9.279 9.575 21,062,378 9.4302 0.40%
2008-01-28 0 25.10 24.90 25.10 24.55 25.90 6,731,784 168,984,037 25.102 9.279 9.205 9.279 9.076 9.575 18,209,011 9.2802 -5.28%
2008-01-25 0 26.50 26.45 26.50 25.15 26.50 11,109,331 286,330,760 25.774 9.797 9.778 9.797 9.298 9.797 30,049,973 9.5285 8.16%
2008-01-24 0 24.50 24.50 24.55 24.00 26.50 20,260,488 514,652,329 25.402 9.058 9.058 9.076 8.873 9.797 54,803,221 9.3909 -3.54%
2008-01-23 0 25.40 25.45 25.50 24.25 25.60 25,118,342 626,339,296 24.936 9.390 9.409 9.427 8.965 9.464 67,943,381 9.2185 9.25%
2008-01-22 0 23.25 23.20 23.25 21.60 23.35 26,489,889 597,791,272 22.567 8.595 8.577 8.595 7.985 8.632 71,653,321 8.3428 -3.12%
2008-01-21 0 24.00 23.85 23.90 23.80 24.80 18,120,800 440,804,380 24.326 8.873 8.817 8.836 8.799 9.168 49,015,513 8.9932 -6.98%
2008-01-18 0 25.80 25.80 25.85 22.75 25.95 23,330,152 562,244,024 24.099 9.538 9.538 9.557 8.411 9.594 63,106,450 8.9095 7.05%
2008-01-17 0 24.10 24.10 24.20 23.25 25.05 23,163,780 557,024,942 24.047 8.910 8.910 8.947 8.595 9.261 62,656,425 8.8901 -1.63%
2008-01-16 0 24.50 24.45 24.50 22.80 24.85 29,960,026 721,010,271 24.066 9.058 9.039 9.058 8.429 9.187 81,039,802 8.8970 -4.67%
2008-01-15 0 25.70 25.65 25.70 25.45 27.25 22,590,364 590,294,329 26.130 9.501 9.483 9.501 9.409 10.07 61,105,375 9.6603 -4.28%
2008-01-14 0 26.85 26.80 26.85 26.50 28.10 16,883,058 456,333,830 27.029 9.926 9.908 9.926 9.797 10.39 45,667,506 9.9925 -2.54%
2008-01-11 0 27.55 27.55 27.60 27.25 28.70 10,937,918 305,646,357 27.944 10.19 10.19 10.20 10.07 10.61 29,586,313 10.331 -2.30%
2008-01-10 0 28.20 28.15 28.20 28.10 29.15 13,514,321 383,809,892 28.400 10.43 10.41 10.43 10.39 10.78 36,555,305 10.499 -3.92%
2008-01-09 0 29.35 29.40 29.45 28.00 29.40 19,407,443 557,140,166 28.708 10.85 10.87 10.89 10.35 10.87 52,495,793 10.613 2.98%
2008-01-08 0 28.50 28.45 28.50 28.10 29.80 21,286,892 617,436,059 29.005 10.54 10.52 10.54 10.39 11.02 57,579,573 10.723 0.18%
2008-01-07 0 28.45 28.55 28.60 26.60 28.60 11,230,698 307,027,930 27.338 10.52 10.55 10.57 9.834 10.57 30,378,263 10.107 2.89%
2008-01-04 0 27.65 27.70 27.75 26.85 27.70 9,998,861 273,041,008 27.307 10.22 10.24 10.26 9.926 10.24 27,046,229 10.095 3.17%
2008-01-03 0 26.80 26.75 26.80 26.40 26.95 4,972,116 132,754,799 26.700 9.908 9.889 9.908 9.760 9.963 13,449,230 9.8708 -2.19%
2008-01-02 0 27.40 27.50 27.55 27.15 28.25 5,360,813 147,990,951 27.606 10.13 10.17 10.19 10.04 10.44 14,500,629 10.206 -1.08%
2007-12-31 0 27.70 27.60 27.65 26.95 27.80 4,768,000 131,037,600 27.483 10.24 10.20 10.22 9.963 10.28 12,897,111 10.160 2.97%
2007-12-28 0 26.90 27.20 27.25 26.20 27.35 7,232,139 194,128,509 26.842 9.945 10.06 10.07 9.686 10.11 19,562,437 9.9235 -0.19%
2007-12-27 0 26.95 26.90 26.95 26.90 27.90 4,116,120 112,960,138 27.443 9.963 9.945 9.963 9.945 10.31 11,133,820 10.146 -2.71%
2007-12-24 0 27.70 27.75 27.80 27.35 28.60 4,245,081 117,908,109 27.775 10.24 10.26 10.28 10.11 10.57 11,482,651 10.268 1.09%
2007-12-21 0 27.40 27.35 27.40 26.30 27.40 8,162,596 219,158,769 26.849 10.13 10.11 10.13 9.723 10.13 22,079,259 9.9260 6.20%
2007-12-20 0 25.80 25.75 25.80 25.05 25.80 4,478,219 113,932,480 25.441 9.538 9.520 9.538 9.261 9.538 12,113,273 9.4056 3.41%
2007-12-19 0 24.95 24.65 24.70 24.50 25.70 7,881,695 197,710,045 25.085 9.224 9.113 9.131 9.058 9.501 21,319,441 9.2737 -0.20%
2007-12-18 0 25.00 25.00 25.05 23.80 25.10 8,482,163 209,132,369 24.656 9.242 9.242 9.261 8.799 9.279 22,943,665 9.1150 -0.20%
2007-12-17 0 25.05 25.10 25.15 24.30 26.05 12,860,613 319,754,161 24.863 9.261 9.279 9.298 8.984 9.631 34,787,070 9.1918 -4.57%
2007-12-14 0 26.25 26.15 26.35 25.70 26.85 14,041,255 370,821,981 26.409 9.704 9.668 9.741 9.501 9.926 37,980,625 9.7635 1.16%
2007-12-13 0 25.95 25.80 25.95 25.45 26.65 12,854,707 335,288,338 26.083 9.594 9.538 9.594 9.409 9.852 34,771,095 9.6427 -1.89%
2007-12-12 0 26.45 26.45 26.50 25.80 27.20 21,003,059 556,516,960 26.497 9.778 9.778 9.797 9.538 10.06 56,811,824 9.7958 -5.37%
2007-12-11 0 27.95 27.95 28.00 26.50 28.00 11,007,692 298,641,368 27.130 10.33 10.33 10.35 9.797 10.35 29,775,047 10.030 7.29%
2007-12-10 0 26.05 26.05 26.10 25.30 27.30 28,672,260 748,201,781 26.095 9.631 9.631 9.649 9.353 10.09 77,556,484 9.6472 2.76%
2007-12-07 0 25.35 25.35 25.40 25.25 28.60 17,016,536 455,392,085 26.762 9.372 9.372 9.390 9.335 10.57 46,028,555 9.8937 -9.46%
2007-12-06 0 28.00 27.95 28.00 27.75 28.60 11,766,207 329,801,344 28.030 10.35 10.33 10.35 10.26 10.57 31,826,778 10.362 -1.23%
2007-12-05 0 28.35 28.40 28.45 27.55 28.75 11,566,132 324,847,932 28.086 10.48 10.50 10.52 10.19 10.63 31,285,588 10.383 2.16%
2007-12-04 0 27.75 27.65 27.75 27.20 28.30 11,518,000 319,589,350 27.747 10.26 10.22 10.26 10.06 10.46 31,155,395 10.258 0.18%
2007-12-03 0 27.70 27.60 27.70 26.90 28.30 15,822,315 438,600,166 27.720 10.24 10.20 10.24 9.945 10.46 42,798,270 10.248 0.91%
2007-11-30 0 27.45 27.50 27.55 27.40 28.75 18,180,095 505,672,145 27.815 10.15 10.17 10.19 10.13 10.63 49,175,902 10.283 0.00%
2007-11-29 0 27.45 27.40 27.45 25.60 27.60 32,747,691 879,111,180 26.845 10.15 10.13 10.15 9.464 10.20 88,580,243 9.9245 11.13%
2007-11-28 0 24.70 24.50 24.55 23.60 24.80 13,339,395 323,836,989 24.277 9.131 9.058 9.076 8.725 9.168 36,082,142 8.9750 0.41%
2007-11-27 0 24.60 24.50 24.55 23.70 25.20 10,968,000 269,989,600 24.616 9.095 9.058 9.076 8.762 9.316 29,667,683 9.1005 -2.57%
2007-11-26 0 25.25 25.25 25.30 24.15 25.35 8,688,000 215,756,200 24.834 9.335 9.335 9.353 8.928 9.372 23,500,440 9.1809 5.21%
2007-11-23 0 24.00 23.95 24.00 22.90 24.00 6,730,153 158,161,442 23.500 8.873 8.854 8.873 8.466 8.873 18,204,599 8.6880 6.19%
2007-11-22 0 22.60 22.55 22.60 22.20 23.80 9,473,348 217,936,280 23.005 8.355 8.337 8.355 8.207 8.799 25,624,752 8.5049 -0.88%
2007-11-21 0 22.80 22.95 23.00 22.45 24.65 17,135,722 398,691,527 23.267 8.429 8.485 8.503 8.300 9.113 46,350,945 8.6016 -7.51%
2007-11-20 0 24.65 24.55 24.65 23.35 24.85 12,062,222 292,315,118 24.234 9.113 9.076 9.113 8.632 9.187 32,627,478 8.9592 -2.76%
2007-11-19 0 25.35 25.40 25.50 24.65 26.05 7,247,578 182,105,669 25.126 9.372 9.390 9.427 9.113 9.631 19,604,198 9.2891 -1.17%
2007-11-16 0 25.65 25.55 25.60 24.85 26.30 12,981,182 330,229,340 25.439 9.483 9.446 9.464 9.187 9.723 35,113,201 9.4047 -4.47%
2007-11-15 0 26.85 26.75 26.80 26.40 27.20 7,401,550 197,714,921 26.713 9.926 9.889 9.908 9.760 10.06 20,020,682 9.8755 -0.56%
2007-11-14 0 27.00 26.85 27.00 26.00 27.20 13,837,461 368,660,099 26.642 9.982 9.926 9.982 9.612 10.06 37,429,377 9.8495 5.47%
2007-11-13 0 25.60 25.60 25.65 24.20 26.20 16,354,759 411,949,214 25.188 9.464 9.464 9.483 8.947 9.686 44,238,494 9.3120 0.79%
2007-11-12 0 25.40 25.30 25.40 24.45 25.75 13,831,215 348,797,500 25.218 9.390 9.353 9.390 9.039 9.520 37,412,482 9.3230 -2.50%
2007-11-09 0 26.05 25.90 26.15 25.30 27.50 13,633,792 358,051,900 26.262 9.631 9.575 9.668 9.353 10.17 36,878,466 9.7090 2.96%
2007-11-08 0 25.30 25.35 25.40 24.30 25.75 12,146,506 307,182,257 25.290 9.353 9.372 9.390 8.984 9.520 32,855,460 9.3495 -1.36%
2007-11-07 0 25.95 25.95 26.00 24.90 26.00 27,246,607 696,164,872 25.551 9.483 9.483 9.501 9.099 9.501 74,562,181 9.3367 9.03%
2007-11-06 0 23.80 23.80 23.85 23.00 24.10 14,840,383 350,346,379 23.608 8.697 8.697 8.715 8.405 8.807 40,611,711 8.6267 4.62%
2007-11-05 0 22.75 23.00 23.15 22.70 24.10 17,167,669 401,668,269 23.397 8.313 8.405 8.460 8.295 8.807 46,980,486 8.5497 -5.99%
2007-11-02 0 24.20 24.20 24.25 22.80 24.25 25,646,357 602,363,616 23.487 8.843 8.843 8.861 8.332 8.861 70,182,989 8.5828 -1.02%
2007-11-01 0 24.45 24.40 24.45 23.90 24.80 13,131,372 318,768,037 24.275 8.935 8.916 8.935 8.734 9.062 35,934,887 8.8707 1.66%
2007-10-31 0 24.05 24.00 24.05 23.30 24.50 20,914,780 499,924,922 23.903 8.788 8.770 8.788 8.514 8.953 57,234,709 8.7346 -3.02%
2007-10-30 0 24.80 24.75 24.80 23.90 25.15 27,533,246 679,817,555 24.691 9.062 9.044 9.062 8.734 9.190 75,346,588 9.0225 -2.55%
2007-10-29 0 25.45 25.40 25.50 24.50 26.00 23,335,582 586,693,564 25.142 9.300 9.282 9.318 8.953 9.501 63,859,397 9.1873 3.25%
2007-10-26 0 24.65 24.85 24.95 22.40 25.60 59,830,844 1,433,096,767 23.952 9.008 9.081 9.117 8.185 9.355 163,731,147 8.7527 12.56%
2007-10-25 0 21.90 21.85 22.00 19.98 22.00 39,648,722 830,682,841 20.951 8.003 7.984 8.039 7.301 8.039 108,501,407 7.6560 10.61%
2007-10-24 0 19.80 19.76 19.80 19.64 20.80 32,305,900 649,674,563 20.110 7.235 7.221 7.235 7.177 7.601 88,407,278 7.3487 1.33%
2007-10-23 0 19.54 19.58 19.60 18.80 19.60 16,694,212 319,878,406 19.161 7.140 7.155 7.162 6.870 7.162 45,684,839 7.0019 4.60%
2007-10-22 0 18.68 18.66 18.68 18.26 18.96 21,739,424 404,896,521 18.625 6.826 6.819 6.826 6.673 6.928 59,491,403 6.8060 -4.11%
2007-10-18 0 19.48 19.58 19.60 19.30 20.20 13,828,350 269,884,296 19.517 7.118 7.155 7.162 7.053 7.382 37,842,214 7.1318 -2.50%
2007-10-17 0 19.98 19.98 20.00 19.40 20.20 19,114,516 378,391,173 19.796 7.301 7.301 7.308 7.089 7.382 52,308,165 7.2339 -1.09%
2007-10-16 0 20.20 20.30 20.35 19.46 21.00 18,786,248 379,234,837 20.187 7.382 7.418 7.436 7.111 7.674 51,409,837 7.3767 -3.81%
2007-10-15 0 21.00 20.85 20.95 20.00 21.20 15,418,824 317,674,596 20.603 7.674 7.619 7.656 7.308 7.747 42,194,654 7.5288 2.44%
2007-10-12 0 20.50 20.45 20.50 19.76 20.50 18,206,390 365,908,738 20.098 7.491 7.473 7.491 7.221 7.491 49,823,016 7.3442 0.74%
2007-10-11 0 20.35 20.25 20.40 19.26 20.60 28,615,956 562,873,118 19.670 7.436 7.400 7.455 7.038 7.528 78,309,497 7.1878 5.77%
2007-10-10 0 19.24 19.22 19.24 19.04 19.80 12,822,175 246,798,510 19.248 7.031 7.023 7.031 6.958 7.235 35,088,748 7.0336 0.52%
2007-10-09 0 19.14 19.10 19.12 18.84 19.34 12,252,071 234,315,450 19.125 6.994 6.980 6.987 6.885 7.067 33,528,620 6.9885 -0.83%
2007-10-08 0 19.30 19.24 19.30 19.00 19.60 18,415,279 352,944,601 19.166 7.053 7.031 7.053 6.943 7.162 50,394,655 7.0036 1.58%
2007-10-05 0 19.00 19.06 19.10 18.58 19.44 22,015,618 417,086,080 18.945 6.943 6.965 6.980 6.790 7.104 60,247,226 6.9229 -0.94%
2007-10-04 0 19.18 19.10 19.18 18.76 19.60 34,203,736 662,654,626 19.374 7.009 6.980 7.009 6.855 7.162 93,600,835 7.0796 -2.34%
2007-10-03 0 19.64 19.66 19.68 19.30 19.80 24,485,730 481,302,104 19.656 7.177 7.184 7.191 7.053 7.235 67,006,855 7.1829 -0.61%
2007-10-02 0 19.76 19.74 19.76 19.66 19.80 48,008,740 943,199,444 19.646 7.221 7.213 7.221 7.184 7.235 131,379,161 7.1792 2.17%
2007-09-28 0 19.34 19.26 19.34 19.18 19.78 24,554,517 477,642,514 19.452 7.067 7.038 7.067 7.009 7.228 67,195,095 7.1083 -1.73%
2007-09-27 0 19.68 19.68 19.70 19.48 19.84 37,630,040 739,020,767 19.639 7.191 7.191 7.199 7.118 7.250 102,977,147 7.1766 2.07%
2007-09-25 0 19.28 19.28 19.30 19.02 20.30 30,707,801 594,477,280 19.359 7.045 7.045 7.053 6.950 7.418 84,033,972 7.0742 -8.41%
2007-09-24 0 21.05 20.90 21.05 20.60 21.20 16,775,879 349,130,486 20.811 7.692 7.637 7.692 7.528 7.747 45,908,326 7.6049 2.68%
2007-09-21 0 20.50 20.25 20.50 20.20 20.75 13,246,956 275,289,231 20.781 7.491 7.400 7.491 7.382 7.582 36,251,190 7.5939 -2.38%
2007-09-20 0 21.00 20.90 21.00 20.75 21.80 7,889,392 167,472,125 21.228 7.674 7.637 7.674 7.582 7.966 21,589,854 7.7570 -3.67%
2007-09-19 0 21.80 21.70 21.75 21.55 22.30 26,793,759 585,431,374 21.850 7.966 7.930 7.948 7.875 8.149 73,322,932 7.9843 7.92%
2007-09-18 0 20.20 20.15 20.20 19.84 20.70 8,709,356 174,909,907 20.083 7.382 7.363 7.382 7.250 7.564 23,833,741 7.3388 -1.70%
2007-09-17 0 20.55 20.35 20.50 20.25 21.90 11,640,902 244,327,666 20.989 7.509 7.436 7.491 7.400 8.003 31,856,115 7.6697 -4.64%
2007-09-14 0 21.55 21.55 21.60 21.20 22.35 19,408,055 415,080,978 21.387 7.875 7.875 7.893 7.747 8.167 53,111,454 7.8153 4.36%
2007-09-13 0 20.65 20.60 20.65 20.00 21.15 25,543,447 518,936,629 20.316 7.546 7.528 7.546 7.308 7.729 69,901,369 7.4238 4.19%
2007-09-12 0 19.82 19.78 19.80 19.38 19.92 27,175,150 534,471,160 19.668 7.243 7.228 7.235 7.082 7.279 74,366,634 7.1870 3.55%
2007-09-11 0 19.14 19.10 19.14 19.06 19.24 7,767,640 148,614,107 19.132 6.994 6.980 6.994 6.965 7.031 21,256,672 6.9914 0.63%
2007-09-10 0 19.02 18.92 19.00 18.64 19.20 11,770,577 223,083,726 18.953 6.950 6.914 6.943 6.811 7.016 32,210,979 6.9257 -0.63%
2007-09-07 0 19.14 19.12 19.14 19.00 19.26 9,315,763 178,085,439 19.117 6.994 6.987 6.994 6.943 7.038 25,493,215 6.9856 -0.10%
2007-09-06 0 19.16 19.14 19.16 19.00 19.28 5,844,775 111,887,391 19.143 7.001 6.994 7.001 6.943 7.045 15,994,622 6.9953 -0.62%
2007-09-05 0 19.28 19.26 19.28 19.12 19.40 15,002,688 288,386,875 19.222 7.045 7.038 7.045 6.987 7.089 41,055,869 7.0243 1.47%
2007-09-04 0 19.00 18.98 19.00 18.70 19.18 18,303,943 347,224,818 18.970 6.943 6.936 6.943 6.833 7.009 50,089,977 6.9320 2.70%
2007-09-03 0 18.50 18.44 18.50 18.24 18.60 7,450,448 137,513,309 18.457 6.760 6.738 6.760 6.665 6.797 20,388,654 6.7446 1.43%
2007-08-31 0 18.24 18.22 18.24 17.68 18.30 12,527,204 226,143,020 18.052 6.665 6.658 6.665 6.461 6.687 34,281,540 6.5966 2.36%
2007-08-30 0 17.82 17.82 17.84 17.40 17.88 4,492,696 79,678,731 17.735 6.512 6.512 6.519 6.358 6.534 12,294,566 6.4808 2.53%
2007-08-29 0 17.38 17.32 17.38 17.04 17.62 3,181,534 55,234,595 17.361 6.351 6.329 6.351 6.227 6.439 8,706,483 6.3441 -1.92%
2007-08-28 0 17.72 17.74 17.76 17.66 17.86 6,548,023 116,258,463 17.755 6.475 6.483 6.490 6.453 6.526 17,919,107 6.4880 -0.89%
2007-08-27 0 17.88 17.88 17.90 17.72 18.00 5,381,944 96,222,736 17.879 6.534 6.534 6.541 6.475 6.578 14,728,053 6.5333 1.36%
2007-08-24 0 17.64 17.60 17.64 17.40 17.76 2,176,036 38,147,843 17.531 6.446 6.431 6.446 6.358 6.490 5,954,870 6.4062 -0.68%
2007-08-23 0 17.76 17.74 17.76 17.60 18.40 7,702,274 137,130,495 17.804 6.490 6.483 6.490 6.431 6.724 21,077,793 6.5059 3.74%
2007-08-22 0 17.12 17.10 17.12 16.42 17.12 7,266,298 122,948,911 16.920 6.256 6.249 6.256 6.000 6.256 19,884,715 6.1831 5.29%
2007-08-21 0 16.26 16.24 16.26 15.98 17.28 9,470,133 157,416,403 16.622 5.942 5.934 5.942 5.839 6.314 25,915,659 6.0742 1.75%
2007-08-20 0 15.98 15.98 16.00 15.08 16.10 8,800,002 138,936,844 15.788 5.839 5.839 5.847 5.511 5.883 24,081,800 5.7694 5.83%
2007-08-17 0 15.10 15.16 15.18 13.98 16.00 11,030,735 164,782,175 14.938 5.518 5.540 5.547 5.109 5.847 30,186,352 5.4588 -4.31%
2007-08-16 0 15.78 15.74 15.78 15.52 16.00 9,200,422 144,372,566 15.692 5.766 5.752 5.766 5.671 5.847 25,177,576 5.7342 -2.47%
2007-08-15 0 16.18 16.18 16.20 16.06 16.80 5,145,812 83,391,443 16.206 5.913 5.913 5.920 5.869 6.139 14,081,862 5.9219 -3.92%
2007-08-14 0 16.84 16.82 16.84 16.68 16.90 3,129,677 52,564,343 16.795 6.154 6.146 6.154 6.095 6.176 8,564,573 6.1374 0.84%
2007-08-13 0 16.70 16.68 16.70 16.42 16.86 4,920,022 81,564,223 16.578 6.103 6.095 6.103 6.000 6.161 13,463,973 6.0580 1.83%
2007-08-10 0 16.40 16.38 16.40 16.04 16.46 4,378,000 71,053,720 16.230 5.993 5.986 5.993 5.861 6.015 11,980,693 5.9307 -2.38%
2007-08-09 0 16.80 16.82 16.84 16.72 17.00 6,461,551 108,792,537 16.837 6.139 6.146 6.154 6.110 6.212 17,682,471 6.1526 0.48%
2007-08-08 0 16.72 16.74 16.76 16.54 16.76 8,237,903 137,124,040 16.646 6.110 6.117 6.124 6.044 6.124 22,543,578 6.0826 0.84%
2007-08-07 0 16.58 16.66 16.68 16.44 16.66 4,745,464 78,576,358 16.558 6.059 6.088 6.095 6.008 6.088 12,986,283 6.0507 1.59%
2007-08-06 0 16.32 16.30 16.32 16.20 16.50 3,384,843 55,358,553 16.355 5.964 5.956 5.964 5.920 6.029 9,262,852 5.9764 -3.32%
2007-08-03 0 16.88 16.86 16.88 16.38 17.04 4,207,317 70,459,635 16.747 6.168 6.161 6.168 5.986 6.227 11,513,607 6.1197 0.72%
2007-08-02 0 16.76 16.74 16.80 16.46 17.38 4,107,079 68,720,848 16.732 6.124 6.117 6.139 6.015 6.351 11,239,299 6.1143 -0.48%
2007-08-01 0 16.84 16.80 16.82 16.76 17.72 6,639,285 113,513,849 17.097 6.154 6.139 6.146 6.124 6.475 18,168,852 6.2477 -4.86%
2007-07-31 0 17.70 17.66 17.68 17.54 17.78 6,680,993 118,111,652 17.679 6.468 6.453 6.461 6.409 6.497 18,282,989 6.4602 1.61%
2007-07-30 0 17.42 17.42 17.46 16.80 17.50 5,617,887 95,829,873 17.058 6.366 6.366 6.380 6.139 6.395 15,373,727 6.2334 2.47%
2007-07-27 0 17.00 16.94 17.00 16.28 17.52 16,504,835 279,490,869 16.934 6.212 6.190 6.212 5.949 6.402 45,166,596 6.1880 -5.24%
2007-07-26 0 17.94 17.98 18.00 17.74 18.76 11,805,742 216,268,465 18.319 6.556 6.570 6.578 6.483 6.855 32,307,211 6.6941 -3.03%
2007-07-25 0 18.50 18.48 18.50 17.50 18.62 8,512,145 155,563,068 18.275 6.760 6.753 6.760 6.395 6.804 23,294,060 6.6782 1.87%
2007-07-24 0 18.16 18.18 18.20 17.94 18.20 12,067,762 218,104,728 18.073 6.636 6.643 6.651 6.556 6.651 33,024,246 6.6044 1.34%
2007-07-23 0 17.92 17.90 17.92 17.34 17.94 19,167,399 339,694,977 17.723 6.548 6.541 6.548 6.336 6.556 52,452,883 6.4762 2.63%
2007-07-20 0 17.46 17.34 17.36 16.06 17.52 22,438,205 374,583,846 16.694 6.380 6.336 6.344 5.869 6.402 61,403,664 6.1004 7.78%
2007-07-19 0 16.20 16.16 16.20 16.10 16.20 3,669,704 59,314,211 16.163 5.920 5.905 5.920 5.883 5.920 10,042,393 5.9064 0.75%
2007-07-18 0 16.08 16.08 16.10 16.02 16.46 7,848,083 126,805,151 16.157 5.876 5.876 5.883 5.854 6.015 21,476,809 5.9043 -2.43%
2007-07-17 0 16.48 16.46 16.48 16.42 16.66 3,043,065 50,236,048 16.508 6.022 6.015 6.022 6.000 6.088 8,327,553 6.0325 -1.20%
2007-07-16 0 16.68 16.68 16.70 16.50 16.82 2,729,006 45,286,338 16.594 6.095 6.095 6.103 6.029 6.146 7,468,109 6.0640 -1.07%
2007-07-13 0 16.86 16.92 16.94 16.74 17.20 6,175,144 104,104,269 16.859 6.161 6.183 6.190 6.117 6.285 16,898,699 6.1605 -0.12%
2007-07-12 0 16.88 16.86 16.88 16.44 17.00 7,269,641 121,343,281 16.692 6.168 6.161 6.168 6.008 6.212 19,893,864 6.0995 0.00%
2007-07-11 0 16.88 16.86 16.88 16.64 17.00 6,837,453 114,822,955 16.793 6.168 6.161 6.168 6.081 6.212 18,711,152 6.1366 -1.75%
2007-07-10 0 17.18 17.10 17.14 16.54 17.20 12,796,782 215,309,915 16.825 6.278 6.249 6.263 6.044 6.285 35,019,259 6.1483 3.25%
2007-07-09 0 16.64 16.66 16.68 16.44 16.72 10,671,387 176,814,335 16.569 6.081 6.088 6.095 6.008 6.110 29,202,972 6.0547 1.84%
2007-07-06 0 16.34 16.32 16.34 15.96 16.44 6,239,676 101,291,423 16.233 5.971 5.964 5.971 5.832 6.008 17,075,295 5.9320 2.00%
2007-07-05 0 16.02 15.98 16.00 16.00 16.30 4,277,104 69,025,748 16.138 5.854 5.839 5.847 5.847 5.956 11,704,584 5.8973 -1.35%
2007-07-04 0 16.24 16.24 16.26 16.10 16.34 6,363,695 102,930,638 16.175 5.934 5.934 5.942 5.883 5.971 17,414,681 5.9106 -0.25%
2007-07-03 0 16.28 16.28 16.30 15.80 16.36 5,154,409 83,186,103 16.139 5.949 5.949 5.956 5.774 5.978 14,105,389 5.8975 0.00%
2007-06-29 0 16.28 16.30 16.32 16.12 16.44 4,582,763 74,520,092 16.261 5.949 5.956 5.964 5.891 6.008 12,541,041 5.9421 -0.25%
2007-06-28 0 16.32 16.24 16.26 16.20 16.58 6,514,356 107,127,277 16.445 5.964 5.934 5.942 5.920 6.059 17,826,975 6.0093 -0.24%
2007-06-27 0 16.36 16.34 16.36 16.24 16.40 5,967,821 97,608,971 16.356 5.978 5.971 5.978 5.934 5.993 16,331,345 5.9768 0.00%
2007-06-26 0 16.36 16.36 16.38 16.30 16.60 4,271,647 70,053,591 16.400 5.978 5.978 5.986 5.956 6.066 11,689,651 5.9928 -0.12%
2007-06-25 0 16.38 16.36 16.38 16.24 16.50 6,535,663 107,015,346 16.374 5.986 5.978 5.986 5.934 6.029 17,885,283 5.9834 -0.73%
2007-06-22 0 16.50 16.48 16.50 16.40 16.68 8,506,203 140,268,660 16.490 6.029 6.022 6.029 5.993 6.095 23,277,799 6.0259 -1.08%
2007-06-21 0 16.68 16.70 16.72 16.50 16.88 11,204,297 186,744,758 16.667 6.095 6.103 6.110 6.029 6.168 30,661,316 6.0906 -1.07%
2007-06-20 0 16.86 16.82 16.84 16.62 16.88 7,688,976 128,753,735 16.745 6.161 6.146 6.154 6.073 6.168 21,041,402 6.1191 0.12%
2007-06-18 0 16.84 16.82 16.84 16.56 16.86 3,875,038 64,561,671 16.661 6.154 6.146 6.154 6.051 6.161 10,604,303 6.0883 1.81%
2007-06-15 0 16.54 16.50 16.52 16.38 16.94 7,263,803 120,291,730 16.560 6.044 6.029 6.037 5.986 6.190 19,877,888 6.0515 -1.55%
2007-06-14 0 16.80 16.78 16.80 16.40 16.80 5,714,646 94,492,703 16.535 6.139 6.132 6.139 5.993 6.139 15,638,515 6.0423 2.44%
2007-06-13 0 16.40 16.40 16.42 16.20 16.44 2,428,790 39,584,544 16.298 5.993 5.993 6.000 5.920 6.008 6,646,548 5.9557 -0.85%
2007-06-12 0 16.54 16.48 16.52 15.96 16.56 5,884,857 94,994,726 16.142 6.044 6.022 6.037 5.832 6.051 16,104,309 5.8987 0.73%
2007-06-11 0 16.42 16.40 16.42 16.38 16.48 2,679,915 44,026,584 16.428 6.000 5.993 6.000 5.986 6.022 7,333,768 6.0033 0.86%
2007-06-08 0 16.28 16.34 16.36 15.96 16.52 10,079,485 162,052,581 16.077 5.949 5.971 5.978 5.832 6.037 27,583,192 5.8750 -2.40%
2007-06-07 0 16.68 16.68 16.70 16.44 16.70 8,059,354 133,208,290 16.528 6.095 6.095 6.103 6.008 6.103 22,054,967 6.0398 -1.18%
2007-06-06 0 16.88 16.86 16.88 16.64 16.96 4,245,468 71,154,094 16.760 6.168 6.161 6.168 6.081 6.198 11,618,010 6.1245 0.00%
2007-06-05 0 16.88 16.82 16.84 16.56 17.00 4,683,610 78,562,285 16.774 6.168 6.146 6.154 6.051 6.212 12,817,015 6.1295 0.84%
2007-06-04 0 16.74 16.72 16.74 16.70 17.08 5,297,237 89,291,316 16.856 6.117 6.110 6.117 6.103 6.241 14,496,247 6.1596 0.36%
2007-06-01 0 16.68 16.68 16.74 16.64 17.30 4,898,814 82,856,876 16.914 6.095 6.095 6.117 6.081 6.322 13,405,936 6.1806 -2.34%
2007-05-31 0 17.08 17.08 17.10 16.70 17.30 4,760,251 81,129,688 17.043 6.241 6.241 6.249 6.103 6.322 13,026,749 6.2279 2.03%
2007-05-30 0 16.74 16.76 16.78 16.52 16.94 4,204,391 70,101,384 16.673 6.117 6.124 6.132 6.037 6.190 11,505,600 6.0928 -1.53%
2007-05-29 0 17.00 16.96 16.98 16.90 17.20 3,924,000 66,584,480 16.969 6.212 6.198 6.205 6.176 6.285 10,738,291 6.2007 -0.93%
2007-05-28 0 17.16 17.04 17.12 17.02 17.38 1,818,961 31,186,711 17.145 6.271 6.227 6.256 6.219 6.351 4,977,710 6.2653 -0.58%
2007-05-25 0 17.26 17.26 17.28 16.96 17.28 6,335,202 107,999,559 17.048 6.307 6.307 6.314 6.198 6.314 17,336,708 6.2295 -1.48%
2007-05-23 0 17.52 17.50 17.52 17.50 17.86 2,985,725 52,586,595 17.613 6.402 6.395 6.402 6.395 6.526 8,170,638 6.4360 -2.12%
2007-05-22 0 17.90 17.90 17.92 17.64 17.98 2,720,521 48,554,112 17.847 6.541 6.541 6.548 6.446 6.570 7,444,890 6.5218 0.34%
2007-05-21 0 17.84 17.84 17.86 17.62 17.90 1,895,613 33,688,182 17.772 6.519 6.519 6.526 6.439 6.541 5,187,473 6.4941 0.11%
2007-05-18 0 17.82 17.82 17.84 17.48 18.02 2,282,368 40,219,526 17.622 6.512 6.512 6.519 6.388 6.585 6,245,854 6.4394 -0.34%
2007-05-17 0 17.88 17.86 17.88 17.72 17.92 3,530,261 62,839,679 17.800 6.534 6.526 6.534 6.475 6.548 9,660,798 6.5046 0.90%
2007-05-16 0 17.72 17.72 17.74 17.50 17.78 2,942,346 51,799,114 17.605 6.475 6.475 6.483 6.395 6.497 8,051,929 6.4331 0.11%
2007-05-15 0 17.70 17.68 17.70 17.60 17.82 2,647,527 46,835,924 17.690 6.468 6.461 6.468 6.431 6.512 7,245,137 6.4645 -0.45%
2007-05-14 0 17.78 17.74 17.76 17.64 18.00 4,224,814 75,175,533 17.794 6.497 6.483 6.490 6.446 6.578 11,561,489 6.5022 2.42%
2007-05-11 0 17.36 17.34 17.36 17.32 17.64 6,065,630 105,883,892 17.456 6.344 6.336 6.344 6.329 6.446 16,599,006 6.3789 -2.91%
2007-05-10 0 17.88 17.92 17.94 17.56 17.94 4,371,161 77,519,666 17.734 6.534 6.548 6.556 6.417 6.556 11,961,977 6.4805 0.22%
2007-05-09 0 17.84 17.82 17.86 17.46 18.02 5,281,689 93,065,857 17.620 6.519 6.512 6.526 6.380 6.585 14,453,699 6.4389 0.34%
2007-05-08 0 17.78 17.76 17.78 17.64 18.16 7,893,131 141,133,361 17.881 6.497 6.490 6.497 6.446 6.636 21,600,086 6.5339 -0.67%
2007-05-07 0 17.90 17.84 17.86 17.80 18.62 9,648,884 176,379,721 18.280 6.541 6.519 6.526 6.504 6.804 26,404,823 6.6798 -0.56%
2007-05-04 0 18.00 17.98 18.00 17.64 18.00 11,785,420 210,467,254 17.858 6.578 6.570 6.578 6.446 6.578 32,251,598 6.5258 4.65%
2007-05-03 0 17.20 17.18 17.20 16.70 17.20 7,702,697 130,467,754 16.938 6.285 6.278 6.285 6.103 6.285 21,078,951 6.1895 3.12%
2007-05-02 0 16.68 16.60 16.70 16.38 16.70 3,900,000 64,548,360 16.551 6.095 6.066 6.103 5.986 6.103 10,672,614 6.0480 0.72%
2007-04-30 0 16.56 16.52 16.56 16.32 16.70 4,316,950 71,058,515 16.460 6.051 6.037 6.051 5.964 6.103 11,813,625 6.0150 -0.84%
2007-04-27 0 16.70 16.66 16.70 16.50 16.80 5,220,258 86,637,831 16.596 6.103 6.088 6.103 6.029 6.139 14,285,589 6.0647 -0.12%
2007-04-26 0 16.72 16.72 16.74 16.66 16.82 5,536,304 92,651,428 16.735 6.110 6.110 6.117 6.088 6.146 15,150,470 6.1154 0.60%
2007-04-25 0 16.62 16.60 16.62 16.60 16.74 3,053,920 50,856,968 16.653 6.073 6.066 6.073 6.066 6.117 8,357,258 6.0854 -0.48%
2007-04-24 0 16.70 16.66 16.68 16.62 16.88 2,806,456 46,954,351 16.731 6.103 6.088 6.095 6.073 6.168 7,680,056 6.1138 -1.07%
2007-04-23 0 16.88 16.86 16.88 16.84 17.08 4,073,290 68,835,716 16.899 6.168 6.161 6.168 6.154 6.241 11,146,833 6.1754 1.56%
2007-04-20 0 16.62 16.50 16.52 16.44 16.76 3,316,000 55,122,000 16.623 6.073 6.029 6.037 6.008 6.124 9,074,458 6.0744 0.73%
2007-04-19 0 16.50 16.42 16.44 16.24 17.00 6,838,322 112,656,455 16.474 6.029 6.000 6.008 5.934 6.212 18,713,530 6.0201 -2.94%
2007-04-18 0 17.00 16.96 16.98 16.88 17.50 6,408,748 109,781,104 17.130 6.212 6.198 6.205 6.168 6.395 17,537,972 6.2596 -2.75%
2007-04-17 0 17.48 17.48 17.50 17.46 17.80 3,478,670 61,009,993 17.538 6.388 6.388 6.395 6.380 6.504 9,519,616 6.4089 -1.47%
2007-04-16 0 17.74 17.72 17.74 17.34 17.78 4,235,000 74,202,540 17.521 6.483 6.475 6.483 6.336 6.497 11,589,364 6.4026 3.02%
2007-04-13 0 17.22 17.18 17.22 17.20 17.76 3,214,122 55,588,913 17.295 6.293 6.278 6.293 6.285 6.490 8,795,662 6.3200 -2.38%
2007-04-12 0 17.64 17.64 17.66 17.32 17.70 2,596,242 45,439,757 17.502 6.446 6.446 6.453 6.329 6.468 7,104,792 6.3956 -0.42%
2007-04-11 0 17.80 17.72 17.80 17.66 17.90 3,104,613 55,239,746 17.793 6.473 6.444 6.473 6.423 6.510 8,536,749 6.4708 0.00%
2007-04-10 0 17.80 17.80 17.84 17.32 18.46 9,947,525 175,352,983 17.628 6.473 6.473 6.488 6.299 6.713 27,352,691 6.4108 -1.22%
2007-04-04 0 18.02 18.00 18.02 17.82 18.12 4,983,263 89,603,654 17.981 6.553 6.546 6.553 6.481 6.590 13,702,469 6.5392 3.09%
2007-04-03 0 17.48 17.48 17.50 17.14 17.50 4,261,689 73,896,766 17.340 6.357 6.357 6.364 6.233 6.364 11,718,358 6.3061 1.98%
2007-04-02 0 17.14 17.16 17.18 16.72 17.20 5,277,805 89,637,647 16.984 6.233 6.241 6.248 6.081 6.255 14,512,371 6.1766 1.90%
2007-03-30 0 16.82 16.84 16.86 16.70 16.90 4,343,133 72,882,004 16.781 6.117 6.124 6.132 6.073 6.146 11,942,305 6.1028 0.12%
2007-03-29 0 16.80 16.82 16.84 16.42 16.84 6,388,295 106,037,764 16.599 6.110 6.117 6.124 5.972 6.124 17,565,883 6.0366 2.07%
2007-03-28 0 16.46 16.46 16.48 16.34 16.86 6,325,408 105,369,865 16.658 5.986 5.986 5.993 5.942 6.132 17,392,963 6.0582 -2.26%
2007-03-27 0 16.84 16.90 16.92 16.54 16.92 4,515,644 75,172,120 16.647 6.124 6.146 6.153 6.015 6.153 12,416,658 6.0541 0.36%
2007-03-26 0 16.78 16.78 16.80 16.64 16.98 5,122,000 86,074,480 16.805 6.102 6.102 6.110 6.052 6.175 14,083,954 6.1115 -0.36%
2007-03-23 0 16.84 16.86 16.88 16.60 16.88 3,703,897 61,848,554 16.698 6.124 6.132 6.139 6.037 6.139 10,184,599 6.0728 0.60%
2007-03-22 0 16.74 16.68 16.72 16.46 16.76 8,965,606 147,791,003 16.484 6.088 6.066 6.081 5.986 6.095 24,652,710 5.9949 2.83%
2007-03-21 0 16.28 16.28 16.30 15.96 16.58 7,336,000 118,451,880 16.147 5.921 5.921 5.928 5.804 6.030 20,171,786 5.8722 0.62%
2007-03-20 0 16.18 16.16 16.20 16.02 16.58 5,550,000 90,562,800 16.318 5.884 5.877 5.892 5.826 6.030 15,260,825 5.9343 -1.10%
2007-03-19 0 16.36 16.30 16.34 15.64 16.40 9,185,178 146,897,848 15.993 5.950 5.928 5.942 5.688 5.964 25,256,467 5.8162 4.34%
2007-03-16 0 15.68 15.66 15.68 15.48 15.90 7,491,657 116,677,725 15.574 5.702 5.695 5.702 5.630 5.782 20,599,795 5.6640 -1.13%
2007-03-15 0 15.86 15.86 15.90 15.78 16.20 8,275,629 131,474,009 15.887 5.768 5.768 5.782 5.739 5.892 22,755,482 5.7777 0.25%
2007-03-14 0 15.82 15.78 15.80 15.78 16.58 10,131,000 161,832,040 15.974 5.753 5.739 5.746 5.739 6.030 27,857,192 5.8093 -5.50%
2007-03-13 0 16.74 16.72 16.74 16.72 17.22 5,688,530 96,763,642 17.010 6.088 6.081 6.088 6.081 6.263 15,641,740 6.1862 -1.99%
2007-03-12 0 17.08 17.06 17.08 16.80 17.20 7,423,014 126,579,556 17.052 6.212 6.204 6.212 6.110 6.255 20,411,048 6.2015 3.14%
2007-03-09 0 16.56 16.56 16.58 16.24 16.98 11,483,231 190,452,760 16.585 6.022 6.022 6.030 5.906 6.175 31,575,419 6.0317 -2.24%
2007-03-08 0 16.94 16.88 16.90 16.52 16.98 4,684,005 78,429,944 16.744 6.161 6.139 6.146 6.008 6.175 12,879,600 6.0895 2.54%
2007-03-07 0 16.52 16.52 16.56 16.36 17.16 7,008,000 117,070,840 16.705 6.008 6.008 6.022 5.950 6.241 19,269,885 6.0753 -2.48%
2007-03-06 0 16.94 16.96 17.00 16.66 17.00 5,173,160 87,065,246 16.830 6.161 6.168 6.182 6.059 6.182 14,224,628 6.1207 2.54%
2007-03-05 0 16.52 16.48 16.50 16.36 17.22 4,266,864 70,871,197 16.610 6.008 5.993 6.001 5.950 6.263 11,732,588 6.0405 -5.49%
2007-03-02 0 17.48 17.42 17.46 17.12 17.70 6,832,597 118,814,132 17.389 6.357 6.335 6.350 6.226 6.437 18,787,579 6.3241 -0.34%
2007-03-01 0 17.54 17.62 17.68 17.28 18.18 9,855,198 172,001,908 17.453 6.379 6.408 6.430 6.284 6.612 27,098,820 6.3472 -2.34%
2007-02-28 0 17.96 17.98 18.00 17.32 18.00 7,979,236 142,387,978 17.845 6.532 6.539 6.546 6.299 6.546 21,940,490 6.4897 -1.86%
2007-02-27 0 18.30 18.28 18.30 18.10 18.70 4,077,345 74,828,481 18.352 6.655 6.648 6.655 6.583 6.801 11,211,468 6.6743 -2.14%
2007-02-26 0 18.70 18.66 18.70 18.68 19.16 3,066,400 57,676,502 18.809 6.801 6.786 6.801 6.793 6.968 8,431,674 6.8405 -1.99%
2007-02-23 0 19.08 19.06 19.08 18.82 19.30 4,394,339 83,469,420 18.995 6.939 6.932 6.939 6.844 7.019 12,083,106 6.9079 -0.52%
2007-02-22 0 19.18 19.18 19.20 18.90 19.22 5,501,263 104,817,623 19.053 6.975 6.975 6.983 6.873 6.990 15,126,813 6.9293 0.63%
2007-02-21 0 19.06 19.06 19.08 18.82 19.18 6,457,370 122,837,664 19.023 6.932 6.932 6.939 6.844 6.975 17,755,818 6.9182 1.28%
2007-02-16 0 18.82 18.82 18.84 18.28 18.84 6,282,374 116,414,129 18.530 6.844 6.844 6.852 6.648 6.852 17,274,632 6.7390 2.73%
2007-02-15 0 18.32 18.32 18.34 18.06 18.34 7,527,271 136,976,865 18.197 6.663 6.663 6.670 6.568 6.670 20,697,723 6.6180 1.66%
2007-02-14 0 18.02 18.08 18.10 17.90 18.18 3,094,087 55,759,381 18.021 6.553 6.575 6.583 6.510 6.612 8,507,805 6.5539 1.35%
2007-02-13 0 17.78 17.76 17.78 17.66 18.42 5,159,035 92,118,823 17.856 6.466 6.459 6.466 6.423 6.699 14,185,789 6.4937 -3.89%
2007-02-12 0 18.50 18.46 18.50 18.28 18.50 3,926,483 72,042,802 18.348 6.728 6.713 6.728 6.648 6.728 10,796,643 6.6727 0.00%
2007-02-09 0 18.50 18.48 18.54 18.20 18.54 5,256,912 96,626,030 18.381 6.728 6.721 6.743 6.619 6.743 14,454,921 6.6846 0.43%
2007-02-08 0 18.42 18.40 18.42 17.80 18.44 6,512,665 117,912,936 18.105 6.699 6.692 6.699 6.473 6.706 17,907,863 6.5844 1.32%
2007-02-07 0 18.18 18.18 18.20 17.70 18.20 5,518,211 98,981,163 17.937 6.612 6.612 6.619 6.437 6.619 15,173,415 6.5233 0.33%
2007-02-06 0 18.12 18.14 18.16 17.76 18.68 9,643,058 175,595,472 18.210 6.590 6.597 6.604 6.459 6.793 26,515,499 6.6224 -1.84%
2007-02-05 0 18.46 18.44 18.46 18.12 18.60 6,555,161 120,690,570 18.412 6.713 6.706 6.713 6.590 6.764 18,024,714 6.6958 1.32%
2007-02-02 0 18.22 18.22 18.24 17.78 18.38 8,642,668 156,362,756 18.092 6.626 6.626 6.633 6.466 6.684 23,764,728 6.5796 0.22%
2007-02-01 0 18.18 18.18 18.20 17.64 18.20 10,651,100 189,884,576 17.828 6.612 6.612 6.619 6.415 6.619 29,287,310 6.4835 3.65%
2007-01-31 0 17.54 17.54 17.56 17.32 18.36 6,377,639 113,130,646 17.739 6.379 6.379 6.386 6.299 6.677 17,536,582 6.4511 -2.56%
2007-01-30 0 18.00 17.98 18.00 18.00 18.44 4,768,953 86,498,769 18.138 6.546 6.539 6.546 6.546 6.706 13,113,181 6.5963 -1.64%
2007-01-29 0 18.30 18.24 18.26 18.00 18.88 3,945,788 72,514,310 18.378 6.655 6.633 6.641 6.546 6.866 10,849,726 6.6835 -1.19%
2007-01-26 0 18.52 18.50 18.52 18.46 18.76 5,352,919 99,199,235 18.532 6.735 6.728 6.735 6.713 6.823 14,718,911 6.7396 -2.53%
2007-01-25 0 19.00 18.98 19.00 18.98 19.50 9,346,202 178,573,364 19.107 6.910 6.903 6.910 6.903 7.092 25,699,234 6.9486 -0.84%
2007-01-24 0 19.16 19.16 19.18 19.14 19.72 3,715,381 71,720,846 19.304 6.968 6.968 6.975 6.961 7.172 10,216,176 7.0203 -2.04%
2007-01-23 0 19.56 19.52 19.56 19.50 19.76 2,834,153 55,450,963 19.565 7.114 7.099 7.114 7.092 7.186 7,793,065 7.1154 -0.31%
2007-01-22 0 19.62 19.62 19.64 19.50 19.66 5,600,581 109,501,129 19.552 7.135 7.135 7.143 7.092 7.150 15,399,907 7.1105 1.98%
2007-01-19 0 19.24 19.24 19.26 18.96 19.36 5,797,422 110,608,229 19.079 6.997 6.997 7.004 6.895 7.041 15,941,161 6.9385 0.73%
2007-01-18 0 19.10 19.12 19.14 18.92 19.14 4,645,272 88,267,325 19.002 6.946 6.953 6.961 6.881 6.961 12,773,096 6.9104 0.84%
2007-01-17 0 18.94 18.94 18.96 18.30 18.98 6,526,819 122,371,000 18.749 6.888 6.888 6.895 6.655 6.903 17,946,782 6.8185 1.94%
2007-01-16 0 18.58 18.58 18.62 18.32 18.80 6,985,672 129,760,441 18.575 6.757 6.757 6.772 6.663 6.837 19,208,489 6.7554 -0.43%
2007-01-15 0 18.66 18.62 18.66 18.24 18.68 12,485,500 231,028,326 18.504 6.786 6.772 6.786 6.633 6.793 34,331,356 6.7294 2.41%
2007-01-12 0 18.22 18.22 18.24 18.22 18.90 4,576,938 84,495,345 18.461 6.626 6.626 6.633 6.626 6.873 12,585,198 6.7139 -2.04%
2007-01-11 0 18.60 18.58 18.60 18.42 19.30 3,586,823 66,840,433 18.635 6.764 6.757 6.764 6.699 7.019 9,862,681 6.7771 -1.59%
2007-01-10 0 18.90 18.78 18.80 18.70 19.50 5,560,309 106,041,784 19.071 6.873 6.830 6.837 6.801 7.092 15,289,171 6.9357 -3.67%
2007-01-09 0 19.62 19.58 19.60 19.02 20.00 4,888,552 94,826,078 19.398 7.135 7.121 7.128 6.917 7.274 13,442,042 7.0544 0.20%
2007-01-08 0 19.58 19.50 19.52 18.86 19.78 4,371,017 83,643,968 19.136 7.121 7.092 7.099 6.859 7.194 12,018,977 6.9593 1.98%
2007-01-05 0 19.20 19.28 19.50 18.54 19.90 6,953,520 130,860,826 18.819 6.983 7.012 7.092 6.743 7.237 19,120,081 6.8442 2.89%
2007-01-04 0 18.66 18.68 18.70 18.48 18.80 7,382,429 137,499,009 18.625 6.786 6.793 6.801 6.721 6.837 20,299,451 6.7735 -0.32%
2007-01-03 0 18.72 18.70 18.72 18.66 18.80 2,849,810 53,248,044 18.685 6.808 6.801 6.808 6.786 6.837 7,836,117 6.7952 0.75%
2007-01-02 0 18.58 18.58 18.60 18.20 18.60 2,593,495 47,872,994 18.459 6.757 6.757 6.764 6.619 6.764 7,131,328 6.7131 2.31%
2006-12-29 0 18.16 18.14 18.16 17.74 18.16 6,955,390 124,825,454 17.947 6.604 6.597 6.604 6.452 6.604 19,125,223 6.5267 0.67%
2006-12-28 0 18.04 18.02 18.04 17.76 18.04 6,298,991 112,895,071 17.923 6.561 6.553 6.561 6.459 6.561 17,320,324 6.5181 1.12%
2006-12-27 0 17.84 17.84 17.86 17.40 17.86 3,524,702 61,996,010 17.589 6.488 6.488 6.495 6.328 6.495 9,691,867 6.3967 3.00%
2006-12-22 0 17.32 17.28 17.32 17.22 17.32 2,927,464 50,593,189 17.282 6.299 6.284 6.299 6.263 6.299 8,049,642 6.2851 0.81%
2006-12-21 0 17.18 17.20 17.22 17.14 17.26 2,898,871 49,769,266 17.168 6.248 6.255 6.263 6.233 6.277 7,971,020 6.2438 0.12%
2006-12-20 0 17.16 17.12 17.18 16.62 17.26 7,098,454 119,371,321 16.817 6.241 6.226 6.248 6.044 6.277 19,518,606 6.1158 4.13%
2006-12-19 0 16.48 16.48 16.50 16.16 16.56 8,558,274 139,719,051 16.326 5.993 5.993 6.001 5.877 6.022 23,532,670 5.9372 -0.48%
2006-12-18 0 16.56 16.58 16.60 16.34 17.10 4,365,259 72,135,928 16.525 6.022 6.030 6.037 5.942 6.219 12,003,145 6.0098 -1.43%
2006-12-15 0 16.80 16.78 16.80 16.00 17.30 12,291,869 205,576,882 16.725 6.110 6.102 6.110 5.819 6.292 33,798,929 6.0823 7.01%
2006-12-14 0 15.70 15.70 15.72 15.40 15.70 6,836,938 106,447,467 15.569 5.710 5.710 5.717 5.601 5.710 18,799,516 5.6622 2.75%
2006-12-13 0 15.28 15.28 15.30 15.20 15.40 6,407,375 97,862,340 15.273 5.557 5.557 5.564 5.528 5.601 17,618,347 5.5546 -0.13%
2006-12-12 0 15.30 15.28 15.30 15.26 15.36 3,156,200 48,292,771 15.301 5.564 5.557 5.564 5.550 5.586 8,678,597 5.5646 0.00%
2006-12-11 0 15.30 15.30 15.32 15.14 15.32 7,485,440 113,771,330 15.199 5.564 5.564 5.572 5.506 5.572 20,582,701 5.5275 1.59%
2006-12-08 0 15.06 15.04 15.06 14.98 15.10 4,069,724 61,158,527 15.028 5.477 5.470 5.477 5.448 5.492 11,190,513 5.4652 0.27%
2006-12-07 0 15.02 15.00 15.02 14.98 15.12 6,835,371 102,876,813 15.051 5.462 5.455 5.462 5.448 5.499 18,795,207 5.4736 0.54%
2006-12-06 0 14.94 14.92 14.94 14.92 15.00 6,143,617 91,731,491 14.931 5.433 5.426 5.433 5.426 5.455 16,893,092 5.4301 0.54%
2006-12-05 0 14.86 14.86 14.88 14.60 14.90 6,464,375 95,590,015 14.787 5.404 5.404 5.412 5.310 5.419 17,775,080 5.3778 2.20%
2006-12-04 0 14.54 14.54 14.56 14.48 14.60 3,407,000 49,521,886 14.535 5.288 5.288 5.295 5.266 5.310 9,368,222 5.2862 -0.27%
2006-12-01 0 14.58 14.56 14.58 14.26 14.62 4,855,291 70,598,605 14.541 5.302 5.295 5.302 5.186 5.317 13,350,585 5.2881 -0.14%
2006-11-30 0 14.60 14.60 14.62 14.54 14.70 5,160,495 75,394,932 14.610 5.310 5.310 5.317 5.288 5.346 14,189,804 5.3133 1.25%
2006-11-29 0 14.42 14.42 14.44 14.30 14.50 5,082,561 73,088,464 14.380 5.244 5.244 5.251 5.201 5.273 13,975,509 5.2298 1.84%
2006-11-28 0 14.16 14.16 14.18 14.14 14.70 5,977,609 86,667,917 14.499 5.150 5.150 5.157 5.142 5.346 16,436,620 5.2729 -3.93%
2006-11-27 0 14.74 14.72 14.74 14.66 14.78 3,371,058 49,614,936 14.718 5.361 5.353 5.361 5.331 5.375 9,269,392 5.3526 0.27%
2006-11-24 0 14.70 14.68 14.70 14.54 14.70 2,029,044 29,715,996 14.645 5.346 5.339 5.346 5.288 5.346 5,579,259 5.3262 0.00%
2006-11-23 0 14.70 14.66 14.70 14.40 14.70 7,436,717 108,308,973 14.564 5.346 5.331 5.346 5.237 5.346 20,448,727 5.2966 1.94%
2006-11-22 0 14.42 14.40 14.42 14.36 14.48 4,873,824 70,255,512 14.415 5.244 5.237 5.244 5.222 5.266 13,401,545 5.2423 0.28%
2006-11-21 0 14.38 14.36 14.38 14.26 14.48 3,840,600 55,004,292 14.322 5.230 5.222 5.230 5.186 5.266 10,560,491 5.2085 0.14%
2006-11-20 0 14.36 14.34 14.36 14.20 14.54 4,463,905 64,060,712 14.351 5.222 5.215 5.222 5.164 5.288 12,274,391 5.2191 -1.10%
2006-11-17 0 14.52 14.50 14.52 14.42 14.54 5,329,745 77,232,043 14.491 5.281 5.273 5.281 5.244 5.288 14,655,190 5.2699 0.41%
2006-11-16 0 14.46 14.42 14.46 14.40 14.54 3,787,159 54,812,007 14.473 5.259 5.244 5.259 5.237 5.288 10,413,544 5.2635 0.42%
2006-11-15 0 14.40 14.38 14.40 14.32 14.54 7,668,781 110,100,658 14.357 5.237 5.230 5.237 5.208 5.288 21,086,833 5.2213 0.00%
2006-11-14 0 14.40 14.38 14.40 14.32 14.90 8,102,211 116,912,701 14.430 5.237 5.230 5.237 5.208 5.419 22,278,635 5.2477 -2.44%
2006-11-13 0 14.76 14.74 14.78 14.26 14.80 15,142,948 220,556,912 14.565 5.368 5.361 5.375 5.186 5.382 41,638,536 5.2969 -0.27%
2006-11-10 0 14.80 14.74 14.76 14.68 14.98 5,244,913 77,500,384 14.776 5.382 5.361 5.368 5.339 5.448 14,421,928 5.3738 -0.40%
2006-11-09 0 14.86 14.84 14.86 14.84 15.06 4,808,137 71,647,613 14.901 5.404 5.397 5.404 5.397 5.477 13,220,925 5.4193 -0.00%
2006-11-08 0 15.16 15.12 15.16 15.08 15.40 9,602,355 145,750,204 15.179 5.404 5.390 5.404 5.376 5.490 26,936,624 5.4109 0.53%
2006-11-07 0 15.08 15.08 15.10 14.18 15.42 27,193,723 403,424,105 14.835 5.376 5.376 5.383 5.055 5.497 76,284,110 5.2884 8.18%
2006-11-06 0 13.94 13.94 13.96 13.80 13.96 3,840,989 53,264,203 13.867 4.969 4.969 4.976 4.919 4.976 10,774,782 4.9434 0.58%
2006-11-03 0 13.86 13.84 13.86 13.74 13.88 6,429,334 88,857,339 13.821 4.941 4.934 4.941 4.898 4.948 18,035,633 4.9268 0.73%
2006-11-02 0 13.76 13.74 13.76 13.64 13.76 3,640,547 49,814,866 13.683 4.905 4.898 4.905 4.862 4.905 10,212,500 4.8778 0.58%
2006-11-01 0 13.68 13.66 13.68 13.54 13.68 3,289,095 44,743,810 13.604 4.877 4.870 4.877 4.827 4.877 9,226,603 4.8494 1.03%
2006-10-31 0 13.54 13.52 13.54 13.52 13.60 2,233,391 30,255,943 13.547 4.827 4.820 4.827 4.820 4.848 6,265,131 4.8293 -0.44%
2006-10-27 0 13.60 13.58 13.60 13.52 13.60 5,230,503 70,963,900 13.567 4.848 4.841 4.848 4.820 4.848 14,672,661 4.8365 0.00%
2006-10-26 0 13.60 13.58 13.60 13.46 13.60 9,698,672 131,415,613 13.550 4.848 4.841 4.848 4.798 4.848 27,206,814 4.8302 0.89%
2006-10-25 0 13.48 13.46 13.48 13.42 13.50 3,963,804 53,318,458 13.451 4.805 4.798 4.805 4.784 4.812 11,119,304 4.7951 -0.15%
2006-10-24 0 13.50 13.48 13.50 13.40 13.60 4,464,692 60,117,766 13.465 4.812 4.805 4.812 4.777 4.848 12,524,400 4.8001 -0.44%
2006-10-23 0 13.56 13.54 13.56 13.52 13.64 2,960,623 40,135,174 13.556 4.834 4.827 4.834 4.820 4.862 8,305,170 4.8326 -0.29%
2006-10-20 0 13.60 13.58 13.60 13.54 13.60 2,969,298 40,308,593 13.575 4.848 4.841 4.848 4.827 4.848 8,329,505 4.8393 0.44%
2006-10-19 0 13.54 13.52 13.54 13.46 13.58 5,385,842 72,715,126 13.501 4.827 4.820 4.827 4.798 4.841 15,108,419 4.8129 0.30%
2006-10-18 0 13.50 13.48 13.50 13.38 13.50 4,097,816 55,085,611 13.443 4.812 4.805 4.812 4.770 4.812 11,495,235 4.7920 0.75%
2006-10-17 0 13.40 13.38 13.40 13.38 13.60 5,019,994 67,345,422 13.415 4.777 4.770 4.777 4.770 4.848 14,082,139 4.7823 -0.74%
2006-10-16 0 13.50 13.48 13.50 13.44 13.62 5,042,403 67,949,280 13.476 4.812 4.805 4.812 4.791 4.855 14,145,000 4.8038 -0.15%
2006-10-13 0 13.52 13.50 13.52 13.50 13.74 4,875,731 66,088,084 13.554 4.820 4.812 4.820 4.812 4.898 13,677,450 4.8319 -0.15%
2006-10-12 0 13.54 13.52 13.54 13.52 13.72 3,239,093 44,079,893 13.609 4.827 4.820 4.827 4.820 4.891 9,086,337 4.8512 -0.88%
2006-10-11 0 13.66 13.64 13.66 13.64 13.84 3,395,528 46,450,153 13.680 4.870 4.862 4.870 4.862 4.934 9,525,170 4.8766 -0.58%
2006-10-10 0 13.74 13.72 13.74 13.72 13.80 1,640,069 22,548,390 13.748 4.898 4.891 4.898 4.891 4.919 4,600,738 4.9010 0.29%
2006-10-09 0 13.70 13.68 13.70 13.50 13.80 4,814,657 65,699,572 13.646 4.884 4.877 4.884 4.812 4.919 13,506,125 4.8644 -0.29%
2006-10-06 0 13.74 13.74 13.76 13.68 13.88 7,431,271 102,467,016 13.789 4.898 4.898 4.905 4.877 4.948 20,846,277 4.9154 -0.43%
2006-10-05 0 13.80 13.78 13.80 13.64 13.84 7,201,622 98,849,768 13.726 4.919 4.912 4.919 4.862 4.934 20,202,064 4.8931 1.47%
2006-10-04 0 13.60 13.58 13.60 13.56 13.80 5,723,738 78,195,650 13.662 4.848 4.841 4.848 4.834 4.919 16,056,288 4.8701 -1.31%
2006-10-03 0 13.78 13.78 13.80 13.46 13.80 9,191,678 124,965,922 13.596 4.912 4.912 4.919 4.798 4.919 25,784,589 4.8465 -0.14%
2006-09-29 0 13.80 13.80 13.82 13.38 13.84 8,714,095 117,688,147 13.505 4.919 4.919 4.927 4.770 4.934 24,444,868 4.8144 1.77%
2006-09-28 0 13.56 13.54 13.56 13.44 13.60 7,680,334 103,833,939 13.519 4.834 4.827 4.834 4.791 4.848 21,544,951 4.8194 1.19%
2006-09-27 0 13.40 13.38 13.40 13.38 13.72 4,806,715 64,820,549 13.485 4.777 4.770 4.777 4.770 4.891 13,483,846 4.8073 -1.47%
2006-09-26 0 13.60 13.58 13.60 13.58 13.80 5,606,846 76,712,579 13.682 4.848 4.841 4.848 4.841 4.919 15,728,382 4.8773 -0.29%
2006-09-25 0 13.64 13.64 13.66 13.50 13.76 6,781,106 92,765,162 13.680 4.862 4.862 4.870 4.812 4.905 19,022,428 4.8766 0.29%
2006-09-22 0 13.60 13.56 13.58 13.58 13.76 2,818,435 38,449,584 13.642 4.848 4.834 4.841 4.841 4.905 7,906,303 4.8632 -0.87%
2006-09-21 0 13.72 13.68 13.70 13.68 13.78 8,589,031 117,713,503 13.705 4.891 4.877 4.884 4.877 4.912 24,094,038 4.8856 0.44%
2006-09-20 0 13.66 13.62 13.66 13.64 13.74 5,251,892 71,831,599 13.677 4.870 4.855 4.870 4.862 4.898 14,732,661 4.8757 -0.58%
2006-09-19 0 13.74 13.72 13.74 13.58 13.90 13,158,031 180,358,178 13.707 4.898 4.891 4.898 4.841 4.955 36,911,043 4.8863 3.31%
2006-09-18 0 13.30 13.28 13.30 13.12 13.32 5,439,580 71,956,080 13.228 4.741 4.734 4.741 4.677 4.748 15,259,165 4.7156 1.68%
2006-09-15 0 13.08 13.06 13.08 13.02 13.12 2,779,140 36,294,387 13.060 4.663 4.656 4.663 4.641 4.677 7,796,072 4.6555 0.62%
2006-09-14 0 13.00 12.98 13.00 12.96 13.10 4,059,898 52,772,125 12.998 4.634 4.627 4.634 4.620 4.670 11,388,867 4.6337 0.15%
2006-09-13 0 12.98 12.96 12.98 12.94 13.10 2,591,847 33,630,027 12.975 4.627 4.620 4.627 4.613 4.670 7,270,676 4.6254 0.31%
2006-09-12 0 12.94 12.92 12.94 12.90 12.98 4,447,085 57,519,183 12.934 4.613 4.606 4.613 4.599 4.627 12,475,008 4.6108 0.47%
2006-09-11 0 12.88 12.88 12.90 12.80 13.10 5,512,320 70,946,631 12.871 4.591 4.591 4.599 4.563 4.670 15,463,216 4.5881 -0.77%
2006-09-08 0 12.98 12.94 12.98 12.90 12.98 3,355,313 43,354,070 12.921 4.627 4.613 4.627 4.599 4.627 9,412,358 4.6061 1.09%
2006-09-07 0 12.84 12.82 12.84 12.74 12.90 3,963,053 50,883,504 12.839 4.577 4.570 4.577 4.542 4.599 11,117,197 4.5770 -1.08%
2006-09-06 0 12.98 12.96 12.98 12.92 13.16 6,806,092 88,246,125 12.966 4.627 4.620 4.627 4.606 4.691 19,092,519 4.6220 -0.76%
2006-09-05 0 13.08 13.08 13.10 13.04 13.26 2,225,771 29,172,543 13.107 4.663 4.663 4.670 4.648 4.727 6,243,756 4.6723 -0.61%
2006-09-04 0 13.16 13.16 13.18 13.10 13.18 4,284,399 56,302,202 13.141 4.691 4.691 4.698 4.670 4.698 12,018,640 4.6846 1.39%
2006-09-01 0 12.98 12.96 12.98 12.94 13.18 6,023,039 78,345,510 13.008 4.627 4.620 4.627 4.613 4.698 16,895,891 4.6370 -1.07%
2006-08-31 0 13.12 13.08 13.12 13.10 13.46 6,825,083 90,160,834 13.210 4.677 4.663 4.677 4.670 4.798 19,145,793 4.7092 -0.46%
2006-08-30 0 13.18 13.16 13.18 13.00 13.18 6,021,784 78,554,958 13.045 4.698 4.691 4.698 4.634 4.698 16,892,370 4.6503 1.38%
2006-08-29 0 13.00 12.98 13.00 12.80 13.08 5,063,458 65,374,367 12.911 4.634 4.627 4.634 4.563 4.663 14,204,064 4.6025 1.72%
2006-08-28 0 12.78 12.74 12.78 12.66 12.80 968,860 12,318,797 12.715 4.556 4.542 4.556 4.513 4.563 2,717,856 4.5325 0.95%
2006-08-25 0 12.66 12.68 12.70 12.52 13.04 4,024,749 51,054,779 12.685 4.513 4.520 4.527 4.463 4.648 11,290,267 4.5220 1.77%
2006-08-24 0 12.44 12.46 12.48 12.40 12.62 3,608,223 45,021,128 12.477 4.435 4.442 4.449 4.420 4.499 10,121,824 4.4479 -1.11%
2006-08-23 0 12.58 12.56 12.58 12.56 12.76 4,060,939 51,270,397 12.625 4.485 4.477 4.485 4.477 4.549 11,391,788 4.5006 -1.41%
2006-08-22 0 12.76 12.74 12.76 12.72 12.94 3,436,315 43,868,089 12.766 4.549 4.542 4.549 4.534 4.613 9,639,586 4.5508 -0.16%
2006-08-21 0 12.78 12.76 12.78 12.70 12.98 7,671,584 97,919,516 12.764 4.556 4.549 4.556 4.527 4.627 21,520,406 4.5501 -1.08%
2006-08-18 0 12.92 12.90 12.92 12.90 13.20 2,338,200 30,265,660 12.944 4.606 4.599 4.606 4.599 4.706 6,559,143 4.6143 -1.37%
2006-08-17 0 13.10 13.06 13.10 13.06 13.34 1,986,454 26,216,338 13.198 4.670 4.656 4.670 4.656 4.755 5,572,421 4.7047 -0.61%
2006-08-16 0 13.18 13.16 13.18 13.02 13.20 7,281,740 95,645,061 13.135 4.698 4.691 4.698 4.641 4.706 20,426,812 4.6823 2.17%
2006-08-15 0 12.90 12.88 12.90 12.80 12.92 3,174,867 40,774,463 12.843 4.599 4.591 4.599 4.563 4.606 8,906,169 4.5782 0.16%
2006-08-14 0 12.88 12.86 12.88 12.84 13.08 1,897,231 24,532,371 12.931 4.591 4.584 4.591 4.577 4.663 5,322,132 4.6095 -0.16%
2006-08-11 0 12.90 12.88 12.90 12.88 12.96 2,757,534 35,625,383 12.919 4.599 4.591 4.599 4.591 4.620 7,735,463 4.6055 0.47%
2006-08-10 0 12.84 12.82 12.84 12.82 13.04 2,454,326 31,687,264 12.911 4.577 4.570 4.577 4.570 4.648 6,884,900 4.6024 -1.53%
2006-08-09 0 13.04 13.02 13.04 12.72 13.06 10,251,142 132,649,700 12.940 4.648 4.641 4.648 4.534 4.656 28,756,608 4.6128 1.09%
2006-08-08 0 12.90 12.88 12.90 12.88 13.00 3,185,377 41,098,783 12.902 4.599 4.591 4.599 4.591 4.634 8,935,652 4.5994 -0.15%
2006-08-07 0 12.92 12.92 12.94 12.74 12.98 2,381,283 30,622,149 12.860 4.606 4.606 4.613 4.542 4.627 6,679,999 4.5842 -0.46%
2006-08-04 0 12.98 12.96 12.98 12.88 13.10 7,723,491 100,203,586 12.974 4.627 4.620 4.627 4.591 4.670 21,666,016 4.6249 -0.15%
2006-08-03 0 13.00 13.02 13.04 12.94 13.10 7,918,477 103,001,370 13.008 4.634 4.641 4.648 4.613 4.670 22,212,993 4.6370 -0.46%
2006-08-02 0 13.06 13.06 13.08 12.94 13.08 9,655,080 125,640,663 13.013 4.656 4.656 4.663 4.613 4.663 27,084,529 4.6388 0.62%
2006-08-01 0 12.98 12.96 12.98 12.96 13.16 8,167,242 106,381,573 13.025 4.627 4.620 4.627 4.620 4.691 22,910,831 4.6433 -0.92%
2006-07-31 0 13.10 13.08 13.10 13.08 13.50 10,628,004 140,718,612 13.240 4.670 4.663 4.670 4.663 4.812 29,813,786 4.7199 0.15%
2006-07-28 0 13.08 13.08 13.10 13.08 13.18 5,198,326 68,228,844 13.125 4.663 4.663 4.670 4.663 4.698 14,582,397 4.6788 -0.30%
2006-07-27 0 13.12 13.10 13.12 12.92 13.12 8,527,804 111,580,513 13.084 4.677 4.670 4.677 4.606 4.677 23,922,283 4.6643 1.86%
2006-07-26 0 12.88 12.88 12.90 12.74 12.88 3,827,100 49,111,590 12.833 4.591 4.591 4.599 4.542 4.591 10,735,820 4.5746 1.26%
2006-07-25 0 12.72 12.70 12.72 12.70 13.00 3,526,549 45,247,569 12.831 4.534 4.527 4.534 4.527 4.634 9,892,711 4.5738 -0.16%
2006-07-24 0 12.74 12.72 12.74 12.68 12.74 3,834,417 48,792,993 12.725 4.542 4.534 4.542 4.520 4.542 10,756,346 4.5362 -0.47%
2006-07-21 0 12.80 12.75 12.80 12.65 12.85 4,351,932 55,589,024 12.773 4.563 4.545 4.563 4.509 4.581 12,208,084 4.5535 -0.39%
2006-07-20 0 12.85 12.80 12.85 12.55 13.10 11,477,954 146,087,137 12.728 4.581 4.563 4.581 4.474 4.670 32,198,074 4.5371 4.47%
2006-07-19 0 12.30 12.25 12.30 12.15 12.35 3,063,000 37,561,550 12.263 4.385 4.367 4.385 4.331 4.403 8,592,359 4.3715 0.82%
2006-07-18 0 12.20 12.15 12.20 11.90 12.20 3,719,806 44,838,750 12.054 4.349 4.331 4.349 4.242 4.349 10,434,838 4.2970 2.09%
2006-07-17 0 11.95 11.90 11.95 11.85 12.00 6,184,208 73,823,644 11.937 4.260 4.242 4.260 4.224 4.278 17,348,004 4.2555 -0.83%
2006-07-14 0 12.05 12.00 12.05 11.85 12.20 7,105,000 84,841,350 11.941 4.296 4.278 4.296 4.224 4.349 19,931,019 4.2567 -1.23%
2006-07-13 0 12.20 12.10 12.20 12.10 12.30 7,211,029 87,902,696 12.190 4.349 4.313 4.349 4.313 4.385 20,228,452 4.3455 0.00%
2006-07-12 0 12.20 12.15 12.20 12.15 12.30 3,994,729 48,842,091 12.227 4.349 4.331 4.349 4.331 4.385 11,206,055 4.3585 -0.81%
2006-07-11 0 12.30 12.25 12.30 12.25 12.40 5,209,678 64,238,504 12.331 4.385 4.367 4.385 4.367 4.420 14,614,242 4.3956 -0.40%
2006-07-10 0 12.35 12.30 12.35 12.10 12.35 5,900,201 72,337,012 12.260 4.403 4.385 4.403 4.313 4.403 16,551,304 4.3705 0.82%
2006-07-07 0 12.25 12.20 12.25 12.15 12.30 5,161,454 63,003,733 12.207 4.367 4.349 4.367 4.331 4.385 14,478,964 4.3514 0.41%
2006-07-06 0 12.20 12.15 12.20 11.90 12.20 6,164,214 74,087,949 12.019 4.349 4.331 4.349 4.242 4.349 17,291,916 4.2845 1.24%
2006-07-05 0 12.05 12.05 12.10 12.05 12.35 5,826,458 70,809,694 12.153 4.296 4.296 4.313 4.296 4.403 16,344,440 4.3323 -2.43%
2006-07-04 0 12.35 12.30 12.35 12.25 12.50 5,089,556 62,657,004 12.311 4.403 4.385 4.403 4.367 4.456 14,277,275 4.3886 0.00%
2006-07-03 0 12.35 12.30 12.35 12.25 12.60 6,535,254 80,767,332 12.359 4.403 4.385 4.403 4.367 4.492 18,332,761 4.4056 -0.40%
2006-06-30 0 12.40 12.35 12.40 11.90 12.60 20,720,542 250,675,053 12.098 4.420 4.403 4.420 4.242 4.492 58,125,476 4.3127 7.36%
2006-06-29 0 11.55 11.50 11.55 11.30 11.55 8,666,169 98,827,817 11.404 4.117 4.100 4.117 4.028 4.117 24,310,426 4.0652 3.13%
2006-06-28 0 11.20 11.15 11.20 11.10 11.25 6,410,303 71,578,633 11.166 3.993 3.975 3.993 3.957 4.010 17,982,248 3.9805 -1.32%
2006-06-27 0 11.35 11.30 11.35 11.30 11.50 4,334,000 49,348,900 11.386 4.046 4.028 4.046 4.028 4.100 12,157,781 4.0590 -0.87%
2006-06-26 0 11.45 11.40 11.45 11.25 11.45 3,420,066 38,817,606 11.350 4.082 4.064 4.082 4.010 4.082 9,594,004 4.0460 0.00%
2006-06-23 0 11.45 11.40 11.45 11.20 11.45 4,181,300 47,294,355 11.311 4.082 4.064 4.082 3.993 4.082 11,729,426 4.0321 0.44%
2006-06-22 0 11.40 11.35 11.40 11.25 11.55 2,687,927 30,509,089 11.350 4.064 4.046 4.064 4.010 4.117 7,540,200 4.0462 1.33%
2006-06-21 0 11.25 11.20 11.25 11.00 11.25 2,780,988 30,947,912 11.128 4.010 3.993 4.010 3.921 4.010 7,801,256 3.9670 0.90%
2006-06-20 0 11.15 11.10 11.15 11.05 11.30 6,524,200 72,755,690 11.152 3.975 3.957 3.975 3.939 4.028 18,301,753 3.9753 -1.33%
2006-06-19 0 11.30 11.25 11.30 11.25 11.45 2,632,027 29,782,637 11.315 4.028 4.010 4.028 4.010 4.082 7,383,389 4.0337 -1.74%
2006-06-16 0 11.50 11.45 11.50 11.30 11.50 12,744,964 145,171,039 11.390 4.100 4.082 4.100 4.028 4.100 35,752,303 4.0605 5.99%
2006-06-15 0 10.85 10.80 10.85 10.80 10.95 8,311,681 90,375,353 10.873 3.868 3.850 3.868 3.850 3.903 23,316,013 3.8761 1.88%
2006-06-14 0 10.65 10.60 10.65 10.55 10.80 9,939,879 105,899,655 10.654 3.797 3.779 3.797 3.761 3.850 27,883,450 3.7979 -0.47%
2006-06-13 0 10.70 10.65 10.70 10.65 10.90 7,933,376 85,049,750 10.720 3.814 3.797 3.814 3.797 3.886 22,254,787 3.8216 -3.60%
2006-06-12 0 11.10 11.05 11.10 10.80 11.10 5,229,630 57,553,383 11.005 3.957 3.939 3.957 3.850 3.957 14,670,212 3.9231 1.37%
2006-06-09 0 10.95 10.90 10.95 10.80 11.00 9,020,214 98,145,349 10.881 3.903 3.886 3.903 3.850 3.921 25,303,597 3.8787 1.86%
2006-06-08 0 10.75 10.70 10.75 10.70 11.25 16,185,338 175,605,702 10.850 3.832 3.814 3.832 3.814 4.010 45,403,276 3.8677 -5.29%
2006-06-07 0 11.35 11.30 11.35 11.30 11.65 7,519,343 85,712,664 11.399 4.046 4.028 4.046 4.028 4.153 21,093,338 4.0635 -2.58%
2006-06-06 0 11.65 11.60 11.65 11.55 11.80 9,059,960 105,572,875 11.653 4.153 4.135 4.153 4.117 4.206 25,415,092 4.1539 -2.51%
2006-06-05 0 11.95 11.90 11.95 11.80 11.95 6,822,381 80,703,592 11.829 4.260 4.242 4.260 4.206 4.260 19,138,213 4.2169 1.27%
2006-06-02 0 11.80 11.75 11.80 11.50 11.80 9,377,705 109,500,508 11.677 4.206 4.189 4.206 4.100 4.206 26,306,434 4.1625 2.61%
2006-06-01 0 11.50 11.50 11.55 11.35 11.85 13,975,942 162,353,300 11.617 4.100 4.100 4.117 4.046 4.224 39,205,455 4.1411 -3.36%
2006-05-30 0 11.90 11.85 11.90 11.70 12.25 12,780,344 152,341,348 11.920 4.242 4.224 4.242 4.171 4.367 35,851,552 4.2492 -2.06%
2006-05-29 0 12.15 12.10 12.15 11.95 12.15 3,592,203 43,204,617 12.027 4.331 4.313 4.331 4.260 4.331 10,076,885 4.2875 0.41%
2006-05-26 0 12.10 12.10 12.15 11.60 12.15 12,478,143 148,178,300 11.875 4.313 4.313 4.331 4.135 4.331 35,003,814 4.2332 5.22%
2006-05-25 0 11.50 11.35 11.40 11.35 11.70 8,537,669 97,892,733 11.466 4.100 4.046 4.064 4.046 4.171 23,949,956 4.0874 -2.54%
2006-05-24 0 11.80 11.75 11.80 11.70 11.90 5,852,813 68,909,130 11.774 4.206 4.189 4.206 4.171 4.242 16,418,371 4.1971 -1.26%
2006-05-23 0 11.95 11.95 12.00 11.60 12.05 8,881,806 105,057,863 11.828 4.260 4.260 4.278 4.135 4.296 24,915,333 4.2166 0.84%
2006-05-22 0 11.85 11.75 11.80 11.55 12.20 9,647,864 113,786,568 11.794 4.224 4.189 4.206 4.117 4.349 27,064,287 4.2043 -2.07%
2006-05-19 0 12.10 12.15 12.20 12.00 12.20 9,320,535 112,399,130 12.059 4.313 4.331 4.349 4.278 4.349 26,146,060 4.2989 -0.82%
2006-05-18 0 12.20 12.15 12.20 12.00 12.20 9,919,376 120,121,090 12.110 4.349 4.331 4.349 4.278 4.349 27,825,935 4.3169 -2.79%
2006-05-17 0 12.55 12.55 12.60 12.25 12.60 9,542,082 118,128,200 12.380 4.474 4.474 4.492 4.367 4.492 26,767,546 4.4131 2.87%
2006-05-16 0 12.20 12.15 12.20 12.10 12.25 8,203,118 99,807,106 12.167 4.349 4.331 4.349 4.313 4.367 23,011,471 4.3373 0.83%
2006-05-15 0 12.10 12.05 12.10 12.00 12.35 16,552,059 200,601,102 12.119 4.313 4.296 4.313 4.278 4.403 46,432,005 4.3203 -3.20%
2006-05-12 0 12.50 12.45 12.50 12.35 12.55 12,784,763 159,299,643 12.460 4.456 4.438 4.456 4.403 4.474 35,863,948 4.4418 -1.57%
2006-05-11 0 12.70 12.65 12.70 12.55 12.85 17,700,816 224,031,910 12.657 4.527 4.509 4.527 4.474 4.581 49,654,510 4.5118 -1.55%
2006-05-10 0 12.90 12.80 12.85 12.65 13.15 14,913,952 191,901,364 12.867 4.599 4.563 4.581 4.509 4.688 41,836,771 4.5869 -1.53%
2006-05-09 0 13.10 13.10 13.15 12.80 13.75 20,885,708 274,326,502 13.135 4.670 4.670 4.688 4.563 4.902 58,588,802 4.6822 -4.38%
2006-05-08 0 13.70 13.65 13.70 13.60 14.00 12,817,394 176,302,861 13.755 4.884 4.866 4.884 4.848 4.991 35,955,485 4.9034 -0.72%
2006-05-04 0 13.80 13.75 13.80 13.75 13.95 6,905,144 95,358,474 13.810 4.919 4.902 4.919 4.902 4.973 19,370,381 4.9229 -0.72%
2006-05-03 0 13.90 13.85 13.90 13.45 13.95 26,395,153 362,346,719 13.728 4.955 4.937 4.955 4.795 4.973 74,043,953 4.8937 5.30%
2006-05-02 0 13.20 13.10 13.15 13.05 13.65 18,990,825 249,680,000 13.147 4.706 4.670 4.688 4.652 4.866 53,273,257 4.6868 2.33%
2006-04-28 0 12.90 12.85 12.90 12.80 12.95 15,050,178 193,546,431 12.860 4.599 4.581 4.599 4.563 4.616 42,218,913 4.5844 -1.53%
2006-04-27 0 13.10 13.05 13.10 12.75 13.10 13,506,747 175,164,797 12.969 4.670 4.652 4.670 4.545 4.670 37,889,265 4.6231 2.34%
2006-04-26 0 12.80 12.75 12.80 12.65 12.80 7,697,208 97,943,810 12.725 4.563 4.545 4.563 4.509 4.563 21,592,287 4.5361 1.19%
2006-04-25 0 12.65 12.65 12.70 12.55 12.90 10,435,009 132,307,692 12.679 4.509 4.509 4.527 4.474 4.599 29,272,394 4.5199 -1.17%
2006-04-24 0 12.80 12.80 12.85 12.75 12.95 9,127,332 117,042,206 12.823 4.563 4.563 4.581 4.545 4.616 25,604,085 4.5712 -0.78%
2006-04-21 0 12.90 12.85 12.90 12.75 13.05 15,279,667 196,929,004 12.888 4.599 4.581 4.599 4.545 4.652 42,862,678 4.5944 0.00%
2006-04-20 0 12.90 12.85 12.90 12.75 12.90 7,982,210 102,151,483 12.797 4.599 4.581 4.599 4.545 4.599 22,391,777 4.5620 0.78%
2006-04-19 0 12.80 12.75 12.80 12.55 12.90 14,960,265 191,000,660 12.767 4.563 4.545 4.563 4.474 4.599 41,966,688 4.5512 3.23%
2006-04-18 0 12.40 12.35 12.40 12.00 12.40 8,060,035 98,322,967 12.199 4.420 4.403 4.420 4.278 4.420 22,610,093 4.3486 3.33%
2006-04-13 0 12.00 11.95 12.00 11.85 12.00 5,699,909 67,875,843 11.908 4.278 4.260 4.278 4.224 4.278 15,989,443 4.2450 1.69%
2006-04-12 0 11.80 11.80 11.85 11.75 11.85 7,209,067 84,987,629 11.789 4.206 4.206 4.224 4.189 4.224 20,222,948 4.2025 0.73%
2006-04-11 0 11.80 11.75 11.80 11.65 11.80 6,525,262 76,592,280 11.738 4.176 4.158 4.176 4.123 4.176 18,437,545 4.1541 0.85%
2006-04-10 0 11.70 11.65 11.70 11.50 11.70 5,505,005 63,897,526 11.607 4.141 4.123 4.141 4.070 4.141 15,554,743 4.1079 0.43%
2006-04-07 0 11.65 11.60 11.65 11.55 11.70 5,409,884 62,906,782 11.628 4.123 4.105 4.123 4.088 4.141 15,285,973 4.1153 -0.43%
2006-04-06 0 11.70 11.65 11.70 11.55 11.70 7,383,510 85,869,330 11.630 4.141 4.123 4.141 4.088 4.141 20,862,579 4.1159 1.30%
2006-04-04 0 11.55 11.50 11.55 11.40 11.55 5,363,278 61,496,668 11.466 4.088 4.070 4.088 4.035 4.088 15,154,285 4.0580 0.87%
2006-04-03 0 11.45 11.40 11.45 11.20 11.45 8,709,023 98,381,166 11.296 4.052 4.035 4.052 3.964 4.052 24,607,901 3.9980 2.69%
2006-03-31 0 11.15 11.15 11.20 11.10 11.25 9,684,349 107,985,816 11.151 3.946 3.946 3.964 3.928 3.982 27,363,747 3.9463 0.00%
2006-03-30 0 11.15 11.15 11.20 11.15 11.35 8,147,931 91,465,202 11.226 3.946 3.946 3.964 3.946 4.017 23,022,499 3.9729 -1.33%
2006-03-29 0 11.30 11.25 11.30 11.15 11.30 11,728,720 131,671,802 11.226 3.999 3.982 3.999 3.946 3.999 33,140,247 3.9732 -0.44%
2006-03-28 0 11.35 11.30 11.35 11.05 11.35 14,157,096 158,623,293 11.205 4.017 3.999 4.017 3.911 4.017 40,001,779 3.9654 0.00%
2006-03-27 0 11.35 11.30 11.35 11.20 11.40 7,702,000 86,931,844 11.287 4.017 3.999 4.017 3.964 4.035 21,762,493 3.9946 0.00%
2006-03-24 0 11.35 11.30 11.35 11.25 11.35 4,749,471 53,738,141 11.315 4.017 3.999 4.017 3.982 4.017 13,419,934 4.0044 0.00%
2006-03-23 0 11.35 11.30 11.35 11.25 11.45 6,843,000 77,557,900 11.334 4.017 3.999 4.017 3.982 4.052 19,335,334 4.0112 0.00%
2006-03-22 0 11.35 11.30 11.35 11.05 11.55 12,152,974 136,857,745 11.261 4.017 3.999 4.017 3.911 4.088 34,339,004 3.9855 -1.73%
2006-03-21 0 11.55 11.50 11.55 11.50 11.60 3,637,760 42,037,844 11.556 4.088 4.070 4.088 4.070 4.105 10,278,723 4.0898 -0.43%
2006-03-20 0 11.60 11.55 11.60 11.50 11.65 4,850,219 56,130,610 11.573 4.105 4.088 4.105 4.070 4.123 13,704,604 4.0957 0.87%
2006-03-17 0 11.50 11.40 11.50 11.35 11.50 7,166,381 81,944,379 11.435 4.070 4.035 4.070 4.017 4.070 20,249,067 4.0468 1.77%
2006-03-16 0 11.30 11.25 11.30 11.25 11.40 5,132,359 58,226,929 11.345 3.999 3.982 3.999 3.982 4.035 14,501,808 4.0151 0.00%
2006-03-15 0 11.30 11.20 11.30 11.05 11.30 8,493,014 94,841,466 11.167 3.999 3.964 3.999 3.911 3.999 23,997,553 3.9521 3.20%
2006-03-14 0 10.95 10.85 10.90 10.85 11.15 11,548,958 126,315,694 10.937 3.875 3.840 3.858 3.840 3.946 32,632,318 3.8709 -2.23%
2006-03-13 0 11.20 11.15 11.20 10.90 11.20 8,613,621 94,992,629 11.028 3.964 3.946 3.964 3.858 3.964 24,338,336 3.9030 0.00%
2006-03-10 0 11.20 11.10 11.15 11.10 11.30 3,701,486 41,338,472 11.168 3.964 3.928 3.946 3.928 3.999 10,458,785 3.9525 -0.88%
2006-03-09 0 11.30 11.25 11.30 11.20 11.40 4,586,223 51,748,828 11.284 3.999 3.982 3.999 3.964 4.035 12,958,666 3.9934 0.00%
2006-03-08 0 11.30 11.35 11.40 11.15 11.45 7,634,920 86,236,709 11.295 3.999 4.017 4.035 3.946 4.052 21,572,954 3.9974 -0.88%
2006-03-07 0 11.40 11.35 11.40 11.25 11.70 10,679,035 121,524,350 11.380 4.035 4.017 4.035 3.982 4.141 30,174,295 4.0274 -2.56%
2006-03-06 0 11.70 11.65 11.70 11.55 11.70 3,685,475 42,772,416 11.606 4.141 4.123 4.141 4.088 4.141 10,413,545 4.1074 0.86%
2006-03-03 0 11.60 11.55 11.60 11.50 11.95 8,033,674 93,734,156 11.668 4.105 4.088 4.105 4.070 4.229 22,699,659 4.1293 -2.52%
2006-03-02 0 11.90 11.85 11.90 11.70 11.90 6,229,369 73,221,129 11.754 4.212 4.194 4.212 4.141 4.212 17,601,480 4.1599 1.28%
2006-03-01 0 11.75 11.70 11.75 11.55 11.80 5,623,608 65,766,907 11.695 4.158 4.141 4.158 4.088 4.176 15,889,864 4.1389 0.86%
2006-02-28 0 11.65 11.65 11.70 11.60 11.80 6,263,122 73,008,920 11.657 4.123 4.123 4.141 4.105 4.176 17,696,851 4.1255 -0.85%
2006-02-27 0 11.75 11.70 11.75 11.60 11.80 7,613,024 89,226,100 11.720 4.158 4.141 4.158 4.105 4.176 21,511,086 4.1479 1.29%
2006-02-24 0 11.60 11.55 11.60 11.50 11.60 10,591,247 122,456,890 11.562 4.105 4.088 4.105 4.070 4.105 29,926,245 4.0920 0.00%
2006-02-23 0 11.60 11.55 11.60 11.10 11.60 17,835,098 202,699,594 11.365 4.105 4.088 4.105 3.928 4.105 50,394,208 4.0223 4.04%
2006-02-22 0 11.15 11.10 11.15 11.05 11.20 4,509,000 49,979,136 11.084 3.946 3.928 3.946 3.911 3.964 12,740,467 3.9229 -0.45%
2006-02-21 0 11.20 11.15 11.20 11.10 11.25 5,027,740 55,977,209 11.134 3.964 3.946 3.964 3.928 3.982 14,206,200 3.9403 0.00%
2006-02-20 0 11.20 11.15 11.20 11.10 11.30 8,365,218 94,017,226 11.239 3.964 3.946 3.964 3.928 3.999 23,636,458 3.9776 0.00%
2006-02-17 0 11.20 11.15 11.20 11.15 11.65 12,222,304 138,358,820 11.320 3.964 3.946 3.964 3.946 4.123 34,534,901 4.0063 -2.18%
2006-02-16 0 11.45 11.40 11.45 10.90 11.45 15,816,452 176,761,673 11.176 4.052 4.035 4.052 3.858 4.052 44,690,395 3.9552 6.02%
2006-02-15 0 10.80 10.75 10.80 10.60 10.80 8,487,711 90,830,933 10.701 3.822 3.805 3.822 3.751 3.822 23,982,570 3.7874 2.37%
2006-02-14 0 10.55 10.55 10.60 10.45 10.60 7,479,357 78,549,993 10.502 3.734 3.734 3.751 3.698 3.751 21,133,401 3.7169 0.00%
2006-02-13 0 10.55 10.50 10.55 10.40 10.55 5,140,590 53,714,053 10.449 3.734 3.716 3.734 3.681 3.734 14,525,065 3.6980 0.48%
2006-02-10 0 10.50 10.45 10.50 10.40 10.55 7,390,879 77,269,248 10.455 3.716 3.698 3.716 3.681 3.734 20,883,401 3.7000 0.00%
2006-02-09 0 10.50 10.45 10.55 10.45 10.70 14,411,515 151,671,296 10.524 3.716 3.698 3.734 3.698 3.787 40,720,656 3.7247 -0.47%
2006-02-08 0 10.55 10.50 10.55 10.50 10.70 6,780,900 71,479,262 10.541 3.734 3.716 3.734 3.716 3.787 19,159,866 3.7307 -1.40%
2006-02-07 0 10.70 10.65 10.70 10.60 10.70 4,367,068 46,645,302 10.681 3.787 3.769 3.787 3.751 3.787 12,339,430 3.7802 0.47%
2006-02-06 0 10.65 10.60 10.65 10.60 10.75 4,174,355 44,388,292 10.634 3.769 3.751 3.769 3.751 3.805 11,794,907 3.7633 -0.47%
2006-02-03 0 10.70 10.65 10.70 10.60 10.85 11,328,995 121,040,444 10.684 3.787 3.769 3.787 3.751 3.840 32,010,799 3.7812 -1.83%
2006-02-02 0 10.90 10.85 10.90 10.80 11.00 3,256,330 35,426,365 10.879 3.858 3.840 3.858 3.822 3.893 9,200,968 3.8503 0.00%
2006-02-01 0 10.90 10.85 10.90 10.80 10.95 10,510,676 114,136,149 10.859 3.858 3.840 3.858 3.822 3.875 29,698,586 3.8432 0.46%
2006-01-27 0 10.85 10.80 10.85 10.65 10.85 12,261,802 131,821,335 10.751 3.840 3.822 3.840 3.769 3.840 34,646,505 3.8048 2.84%
2006-01-26 0 10.55 10.50 10.55 10.45 10.55 4,548,678 47,708,205 10.488 3.734 3.716 3.734 3.698 3.734 12,852,580 3.7120 0.48%
2006-01-25 0 10.50 10.45 10.50 10.40 10.50 4,148,273 43,360,421 10.453 3.716 3.698 3.716 3.681 3.716 11,721,210 3.6993 0.00%
2006-01-24 0 10.50 10.45 10.50 10.40 10.50 4,393,400 45,907,670 10.449 3.716 3.698 3.716 3.681 3.716 12,413,832 3.6981 0.48%
2006-01-23 0 10.45 10.40 10.45 10.35 10.50 12,592,395 131,214,666 10.420 3.698 3.681 3.698 3.663 3.716 35,580,616 3.6878 -0.95%
2006-01-20 0 10.55 10.50 10.55 10.45 10.70 5,000,934 52,745,939 10.547 3.734 3.716 3.734 3.698 3.787 14,130,458 3.7328 -0.47%
2006-01-19 0 10.60 10.55 10.60 10.25 10.60 11,149,592 116,257,437 10.427 3.751 3.734 3.751 3.628 3.751 31,503,884 3.6903 3.92%
2006-01-18 0 10.20 10.15 10.20 10.05 10.20 9,890,112 100,225,715 10.134 3.610 3.592 3.610 3.557 3.610 27,945,143 3.5865 0.00%
2006-01-17 0 10.20 10.15 10.20 10.15 10.30 6,729,697 68,789,670 10.222 3.610 3.592 3.610 3.592 3.645 19,015,189 3.6176 -0.49%
2006-01-16 0 10.25 10.20 10.25 10.20 10.30 2,904,001 29,689,887 10.224 3.628 3.610 3.628 3.610 3.645 8,205,440 3.6183 0.00%
2006-01-13 0 10.25 10.20 10.25 10.20 10.30 5,498,814 56,215,033 10.223 3.628 3.610 3.628 3.610 3.645 15,537,250 3.6181 -0.49%
2006-01-12 0 10.30 10.25 10.30 10.25 10.35 7,152,564 73,691,490 10.303 3.645 3.628 3.645 3.628 3.663 20,210,026 3.6463 0.49%
2006-01-11 0 10.25 10.20 10.25 10.15 10.25 5,766,086 58,874,076 10.210 3.628 3.610 3.628 3.592 3.628 16,292,444 3.6136 0.49%
2006-01-10 0 10.20 10.15 10.20 10.10 10.25 11,502,557 116,959,422 10.168 3.610 3.592 3.610 3.575 3.628 32,501,209 3.5986 0.49%
2006-01-09 0 10.15 10.10 10.15 10.00 10.15 9,786,378 98,441,911 10.059 3.592 3.575 3.592 3.539 3.592 27,652,036 3.5600 1.00%
2006-01-06 0 10.05 10.00 10.05 10.00 10.15 5,917,162 59,463,069 10.049 3.557 3.539 3.557 3.539 3.592 16,719,319 3.5565 0.00%
2006-01-05 0 10.05 10.00 10.05 9.900 10.10 12,533,065 125,367,415 10.003 3.557 3.539 3.557 3.504 3.575 35,412,976 3.5402 2.55%
2006-01-04 0 9.800 9.750 9.800 9.600 9.800 13,432,335 130,614,448 9.7239 3.468 3.451 3.468 3.398 3.468 37,953,920 3.4414 3.16%
2006-01-03 0 9.500 9.450 9.500 9.350 9.500 2,870,668 27,006,153 9.4076 3.362 3.344 3.362 3.309 3.362 8,111,256 3.3295 1.06%
2005-12-30 0 9.400 9.400 9.450 9.300 9.450 6,477,157 60,658,826 9.3650 3.327 3.327 3.344 3.291 3.344 18,301,621 3.3144 -0.53%
2005-12-29 0 9.450 9.400 9.450 9.400 9.550 5,532,552 52,348,306 9.4619 3.344 3.327 3.344 3.327 3.380 15,632,579 3.3487 -1.05%
2005-12-28 0 9.550 9.500 9.550 9.500 9.600 3,663,209 34,841,954 9.5113 3.380 3.362 3.380 3.362 3.398 10,350,631 3.3662 0.00%
2005-12-23 0 9.550 9.500 9.550 9.500 9.550 2,046,000 19,476,500 9.5193 3.380 3.362 3.380 3.362 3.380 5,781,104 3.3690 0.53%
2005-12-22 0 9.500 9.450 9.500 9.450 9.600 4,534,121 43,067,139 9.4985 3.362 3.344 3.362 3.344 3.398 12,811,448 3.3616 -1.04%
2005-12-21 0 9.600 9.550 9.600 9.550 9.600 4,000,666 38,343,869 9.5844 3.398 3.380 3.398 3.380 3.398 11,304,137 3.3920 1.05%
2005-12-20 0 9.500 9.500 9.550 9.450 9.600 3,692,949 35,180,024 9.5263 3.362 3.362 3.380 3.344 3.398 10,434,663 3.3715 0.00%
2005-12-19 0 9.500 9.450 9.500 9.450 9.500 2,126,851 20,178,097 9.4873 3.362 3.344 3.362 3.344 3.362 6,009,553 3.3577 0.53%
2005-12-16 0 9.450 9.450 9.500 9.350 9.600 4,224,034 39,884,006 9.4422 3.344 3.344 3.362 3.309 3.398 11,935,278 3.3417 -1.05%
2005-12-15 0 9.550 9.500 9.550 9.450 9.550 3,907,597 37,159,898 9.5097 3.380 3.362 3.380 3.344 3.380 11,041,165 3.3656 0.53%
2005-12-14 0 9.500 9.450 9.500 9.450 9.700 5,090,723 48,445,801 9.5165 3.362 3.344 3.362 3.344 3.433 14,384,163 3.3680 -1.04%
2005-12-13 0 9.600 9.550 9.600 9.550 9.700 5,339,597 51,301,252 9.6077 3.398 3.380 3.398 3.380 3.433 15,087,372 3.4003 0.00%
2005-12-12 0 9.600 9.600 9.650 9.550 9.800 11,700,701 113,050,656 9.6619 3.398 3.398 3.415 3.380 3.468 33,061,078 3.4194 0.52%
2005-12-09 0 9.550 9.500 9.550 9.350 9.550 6,880,332 64,871,981 9.4286 3.380 3.362 3.380 3.309 3.380 19,440,817 3.3369 1.60%
2005-12-08 0 9.400 9.350 9.400 9.350 9.550 5,066,008 47,704,780 9.4166 3.327 3.309 3.327 3.309 3.380 14,314,329 3.3327 -2.08%
2005-12-07 0 9.600 9.550 9.600 9.400 9.600 7,483,400 71,137,092 9.5060 3.398 3.380 3.398 3.327 3.398 21,144,825 3.3643 1.05%
2005-12-06 0 9.500 9.450 9.500 9.350 9.650 6,327,059 60,233,046 9.5199 3.362 3.344 3.362 3.309 3.415 17,877,509 3.3692 -1.04%
2005-12-05 0 9.600 9.550 9.600 9.500 9.700 4,481,119 42,930,722 9.5804 3.398 3.380 3.398 3.362 3.433 12,661,688 3.3906 0.52%
2005-12-02 0 9.550 9.550 9.600 9.400 9.600 12,655,099 120,368,252 9.5114 3.380 3.380 3.398 3.327 3.398 35,757,790 3.3662 1.60%
2005-12-01 0 9.400 9.350 9.400 9.150 9.400 14,705,295 136,413,609 9.2765 3.327 3.309 3.327 3.238 3.327 41,550,750 3.2831 2.17%
2005-11-30 0 9.200 9.150 9.200 9.100 9.200 11,466,312 105,027,183 9.1596 3.256 3.238 3.256 3.221 3.256 32,398,797 3.2417 0.55%
2005-11-29 0 9.150 9.100 9.150 9.050 9.200 7,070,951 64,189,816 9.0780 3.238 3.221 3.238 3.203 3.256 19,979,424 3.2128 -0.54%
2005-11-28 0 9.200 9.150 9.200 9.100 9.250 4,722,811 43,217,841 9.1509 3.256 3.238 3.256 3.221 3.274 13,344,604 3.2386 0.00%
2005-11-25 0 9.200 9.150 9.200 9.150 9.300 2,865,680 26,362,993 9.1996 3.256 3.238 3.256 3.238 3.291 8,097,162 3.2558 0.00%
2005-11-24 0 9.200 9.200 9.250 9.000 9.300 13,530,174 123,928,134 9.1594 3.256 3.256 3.274 3.185 3.291 38,230,371 3.2416 -1.08%
2005-11-23 0 9.300 9.300 9.350 8.700 9.350 22,392,389 199,889,645 8.9267 3.291 3.291 3.309 3.079 3.309 63,271,125 3.1593 8.14%
2005-11-22 0 8.600 8.550 8.600 8.450 8.650 4,102,000 34,995,000 8.5312 3.044 3.026 3.044 2.991 3.061 11,590,463 3.0193 0.00%
2005-11-21 0 8.600 8.550 8.600 8.550 8.750 3,657,310 31,477,575 8.6068 3.044 3.026 3.044 3.026 3.097 10,333,963 3.0460 -1.15%
2005-11-18 0 8.700 8.650 8.700 8.650 8.800 13,747,492 119,911,032 8.7224 3.079 3.061 3.079 3.061 3.114 38,844,417 3.0870 0.00%
2005-11-17 0 8.700 8.650 8.700 8.350 8.700 14,419,205 122,683,922 8.5084 3.079 3.061 3.079 2.955 3.079 40,742,385 3.0112 4.19%
2005-11-16 0 8.350 8.300 8.350 8.250 8.350 2,957,000 24,535,900 8.2976 2.955 2.937 2.955 2.920 2.955 8,355,192 2.9366 1.21%
2005-11-15 0 8.250 8.200 8.250 8.200 8.450 4,005,491 33,256,029 8.3026 2.920 2.902 2.920 2.902 2.991 11,317,771 2.9384 -2.37%
2005-11-14 0 8.450 8.400 8.450 8.350 8.500 9,113,522 76,845,264 8.4320 2.991 2.973 2.991 2.955 3.008 25,750,838 2.9842 1.20%
2005-11-11 0 8.350 8.350 8.400 8.250 8.400 6,991,454 58,222,341 8.3276 2.955 2.955 2.973 2.920 2.973 19,754,800 2.9473 1.83%
2005-11-10 0 8.200 8.150 8.200 8.150 8.300 4,858,000 39,881,420 8.2094 2.902 2.884 2.902 2.884 2.937 13,726,589 2.9054 -0.43%
2005-11-09 0 8.350 8.300 8.350 8.250 8.350 10,853,000 89,795,650 8.2738 2.914 2.897 2.914 2.880 2.914 31,094,087 2.8879 1.21%
2005-11-08 0 8.250 8.200 8.250 8.100 8.250 9,618,695 78,381,440 8.1489 2.880 2.862 2.880 2.827 2.880 27,557,775 2.8443 1.85%
2005-11-07 0 8.100 8.050 8.100 8.000 8.300 13,716,298 112,015,811 8.1666 2.827 2.810 2.827 2.792 2.897 39,297,499 2.8505 -4.14%
2005-11-04 0 8.450 8.400 8.450 8.350 8.600 15,262,305 128,907,699 8.4461 2.949 2.932 2.949 2.914 3.002 43,726,844 2.9480 -1.74%
2005-11-03 0 8.600 8.550 8.600 8.550 8.650 5,606,000 48,155,300 8.5900 3.002 2.984 3.002 2.984 3.019 16,061,315 2.9982 -1.15%
2005-11-02 0 8.700 8.650 8.700 8.500 8.700 7,648,000 65,786,150 8.6017 3.037 3.019 3.037 2.967 3.037 21,911,690 3.0023 0.00%
2005-11-01 0 8.700 8.650 8.700 8.600 8.700 8,329,767 72,258,204 8.6747 3.037 3.019 3.037 3.002 3.037 23,864,968 3.0278 1.16%
2005-10-31 0 8.600 8.550 8.600 8.550 8.700 7,156,424 61,511,962 8.5953 3.002 2.984 3.002 2.984 3.037 20,503,314 3.0001 -0.58%
2005-10-28 0 8.650 8.550 8.600 8.500 8.800 8,681,001 74,790,759 8.6155 3.019 2.984 3.002 2.967 3.072 24,871,261 3.0071 -2.26%
2005-10-27 0 8.850 8.800 8.850 8.800 9.050 10,185,687 90,754,311 8.9100 3.089 3.072 3.089 3.072 3.159 29,182,220 3.1099 -2.75%
2005-10-26 0 9.100 9.050 9.100 9.050 9.250 4,324,014 39,368,160 9.1045 3.176 3.159 3.176 3.159 3.229 12,388,396 3.1778 -1.09%
2005-10-25 0 9.200 9.150 9.200 9.150 9.350 4,335,000 39,995,400 9.2262 3.211 3.194 3.211 3.194 3.264 12,419,871 3.2203 0.55%
2005-10-24 0 9.150 9.100 9.150 9.000 9.250 4,447,491 40,562,495 9.1203 3.194 3.176 3.194 3.141 3.229 12,742,161 3.1833 -0.54%
2005-10-21 0 9.200 9.150 9.200 9.100 9.250 5,826,451 53,454,836 9.1745 3.211 3.194 3.211 3.176 3.229 16,692,912 3.2022 0.00%
2005-10-20 0 9.200 9.150 9.200 9.050 9.400 9,054,000 83,431,800 9.2149 3.211 3.194 3.211 3.159 3.281 25,939,912 3.2163 2.22%
2005-10-19 0 9.000 8.950 9.000 8.800 9.000 10,591,575 94,192,596 8.8932 3.141 3.124 3.141 3.072 3.141 30,345,098 3.1040 -1.10%
2005-10-18 0 9.100 9.050 9.100 9.050 9.150 5,752,638 52,242,040 9.0814 3.176 3.159 3.176 3.159 3.194 16,481,436 3.1698 0.55%
2005-10-17 0 9.050 9.000 9.050 8.850 9.050 7,946,643 71,044,929 8.9402 3.159 3.141 3.159 3.089 3.159 22,767,309 3.1205 1.69%
2005-10-14 0 8.900 8.850 8.900 8.800 9.100 12,277,375 109,405,025 8.9111 3.106 3.089 3.106 3.072 3.176 35,174,953 3.1103 -1.66%
2005-10-13 0 9.050 9.000 9.050 8.950 9.200 7,006,146 63,225,897 9.0243 3.159 3.141 3.159 3.124 3.211 20,072,764 3.1498 -1.09%
2005-10-12 0 9.150 9.100 9.150 9.050 9.350 11,263,600 103,308,580 9.1719 3.194 3.176 3.194 3.159 3.264 32,270,465 3.2013 -1.61%
2005-10-10 0 9.300 9.250 9.300 9.150 9.300 4,736,765 43,699,682 9.2256 3.246 3.229 3.246 3.194 3.246 13,570,937 3.2201 1.64%
2005-10-07 0 9.150 9.100 9.150 9.050 9.200 11,988,200 109,610,580 9.1432 3.194 3.176 3.194 3.159 3.211 34,346,460 3.1913 0.55%
2005-10-06 0 9.100 9.050 9.100 9.000 9.300 16,010,619 145,733,886 9.1023 3.176 3.159 3.176 3.141 3.246 45,870,780 3.1771 -4.21%
2005-10-05 0 9.500 9.450 9.500 9.400 9.650 12,973,057 122,807,995 9.4664 3.316 3.298 3.316 3.281 3.368 37,168,097 3.3041 -2.06%
2005-10-04 0 9.700 9.650 9.700 9.500 9.900 14,172,699 136,558,999 9.6354 3.386 3.368 3.386 3.316 3.455 40,605,098 3.3631 -0.51%
2005-10-03 0 9.750 9.700 9.750 9.500 9.950 16,103,649 156,752,086 9.7339 3.403 3.386 3.403 3.316 3.473 46,137,313 3.3975 3.17%
2005-09-30 0 9.450 9.400 9.450 9.400 9.500 6,377,536 60,107,536 9.4249 3.298 3.281 3.298 3.281 3.316 18,271,783 3.2896 0.53%
2005-09-29 0 9.400 9.350 9.400 9.250 9.400 8,713,903 81,358,551 9.3366 3.281 3.264 3.281 3.229 3.281 24,965,526 3.2588 1.08%
2005-09-28 0 9.300 9.250 9.300 9.200 9.300 11,566,109 107,010,306 9.2521 3.246 3.229 3.246 3.211 3.246 33,137,160 3.2293 1.09%
2005-09-27 0 9.200 9.150 9.200 9.050 9.200 7,181,532 65,591,343 9.1333 3.211 3.194 3.211 3.159 3.211 20,575,249 3.1879 0.55%
2005-09-26 0 9.150 9.100 9.150 9.050 9.200 12,051,732 110,100,428 9.1357 3.194 3.176 3.194 3.159 3.211 34,528,480 3.1887 0.00%
2005-09-23 0 9.150 9.100 9.150 9.000 9.200 11,321,115 103,261,535 9.1211 3.194 3.176 3.194 3.141 3.211 32,435,246 3.1836 2.23%
2005-09-22 0 8.950 8.900 8.950 8.850 9.100 6,125,771 54,999,102 8.9783 3.124 3.106 3.124 3.089 3.176 17,550,470 3.1338 -2.19%
2005-09-21 0 9.150 9.100 9.150 9.000 9.150 6,479,502 58,864,994 9.0848 3.194 3.176 3.194 3.141 3.194 18,563,917 3.1709 1.10%
2005-09-20 0 9.050 9.000 9.050 8.800 9.050 9,520,000 85,197,800 8.9493 3.159 3.141 3.159 3.072 3.159 27,275,012 3.1237 1.69%
2005-09-16 0 8.900 8.850 8.900 8.800 9.000 7,309,201 64,737,367 8.8570 3.106 3.089 3.106 3.072 3.141 20,941,024 3.0914 -1.11%
2005-09-15 0 9.000 8.950 9.000 8.950 9.100 3,541,457 31,868,622 8.9987 3.141 3.124 3.141 3.124 3.176 10,146,353 3.1409 -0.55%
2005-09-14 0 9.050 9.000 9.050 8.950 9.100 6,826,940 61,675,687 9.0342 3.159 3.141 3.159 3.124 3.176 19,559,335 3.1533 -0.55%
2005-09-13 0 9.100 9.050 9.100 9.050 9.300 3,320,913 30,365,439 9.1437 3.176 3.159 3.176 3.159 3.246 9,514,490 3.1915 -1.62%
2005-09-12 0 9.250 9.200 9.250 9.150 9.350 3,935,200 36,433,160 9.2583 3.229 3.211 3.229 3.194 3.264 11,274,436 3.2315 0.54%
2005-09-09 0 9.200 9.100 9.200 9.050 9.200 2,414,367 22,025,065 9.1225 3.211 3.176 3.211 3.159 3.211 6,917,215 3.1841 0.55%
2005-09-08 0 9.150 9.100 9.150 9.100 9.350 4,573,055 41,848,200 9.1510 3.194 3.176 3.194 3.176 3.264 13,101,904 3.1941 -1.61%
2005-09-07 0 9.300 9.300 9.350 9.250 9.350 7,777,455 72,248,017 9.2894 3.246 3.246 3.264 3.229 3.264 22,282,582 3.2424 0.54%
2005-09-06 0 9.250 9.200 9.250 9.100 9.400 15,594,311 143,877,799 9.2263 3.229 3.211 3.229 3.176 3.281 44,678,048 3.2203 1.09%
2005-09-05 0 9.150 9.100 9.150 9.100 9.200 5,314,443 48,633,955 9.1513 3.194 3.176 3.194 3.176 3.211 15,225,997 3.1941 -0.54%
2005-09-02 0 9.200 9.100 9.150 8.950 9.200 14,176,600 128,801,432 9.0855 3.211 3.176 3.194 3.124 3.211 40,616,275 3.1712 2.79%
2005-09-01 0 8.950 8.900 8.950 8.700 9.000 22,233,705 197,197,148 8.8693 3.124 3.106 3.124 3.037 3.141 63,700,060 3.0957 3.47%
2005-08-31 0 8.650 8.600 8.650 8.500 8.700 8,796,641 75,505,542 8.5835 3.019 3.002 3.019 2.967 3.037 25,202,572 2.9959 -0.57%
2005-08-30 0 8.700 8.700 8.750 8.650 8.800 8,432,043 73,501,666 8.7169 3.037 3.037 3.054 3.019 3.072 24,157,991 3.0425 -0.57%
2005-08-29 0 8.750 8.700 8.750 8.550 8.750 7,300,656 63,109,340 8.6443 3.054 3.037 3.054 2.984 3.054 20,916,542 3.0172 -0.57%
2005-08-26 0 8.800 8.750 8.800 8.500 8.800 13,573,000 117,353,000 8.6461 3.072 3.054 3.072 2.967 3.072 38,886,947 3.0178 2.33%
2005-08-25 0 8.600 8.550 8.600 8.500 8.650 8,128,020 69,608,867 8.5641 3.002 2.984 3.002 2.967 3.019 23,286,958 2.9892 0.58%
2005-08-24 0 8.550 8.500 8.550 8.500 8.700 7,788,575 66,846,801 8.5827 2.984 2.967 2.984 2.967 3.037 22,314,441 2.9957 -2.84%
2005-08-23 0 8.800 8.750 8.800 8.650 8.950 6,050,535 53,356,712 8.8185 3.072 3.054 3.072 3.019 3.124 17,334,917 3.0780 -1.68%
2005-08-22 0 8.950 8.900 8.950 8.800 8.950 2,945,892 26,110,851 8.8635 3.124 3.106 3.124 3.072 3.124 8,440,046 3.0937 1.13%
2005-08-19 0 8.850 8.850 8.900 8.750 9.000 7,415,417 65,364,108 8.8146 3.089 3.089 3.106 3.054 3.141 21,245,335 3.0766 -1.12%
2005-08-18 0 8.950 8.900 8.950 8.750 9.100 8,049,479 71,744,725 8.9130 3.124 3.106 3.124 3.054 3.176 23,061,936 3.1110 -1.10%
2005-08-17 0 9.050 9.000 9.050 8.900 9.050 7,243,558 65,017,714 8.9759 3.159 3.141 3.159 3.106 3.159 20,752,955 3.1329 -0.55%
2005-08-16 0 9.100 9.050 9.100 9.050 9.150 4,057,400 36,807,490 9.0717 3.176 3.159 3.176 3.159 3.194 11,624,541 3.1664 0.00%
2005-08-15 0 9.100 9.100 9.150 9.000 9.150 5,145,747 46,564,046 9.0490 3.176 3.176 3.194 3.141 3.194 14,742,680 3.1585 0.55%
2005-08-12 0 9.050 9.050 9.100 9.000 9.200 5,930,141 53,806,055 9.0733 3.159 3.159 3.176 3.141 3.211 16,989,986 3.1669 -1.09%
2005-08-11 0 9.150 9.100 9.150 9.050 9.200 12,440,010 113,384,585 9.1145 3.194 3.176 3.194 3.159 3.211 35,640,906 3.1813 0.55%
2005-08-10 0 9.100 9.050 9.100 8.950 9.200 11,374,614 102,958,615 9.0516 3.176 3.159 3.176 3.124 3.211 32,588,522 3.1594 0.00%
2005-08-09 0 9.100 9.000 9.100 8.950 9.100 6,082,727 54,830,146 9.0141 3.176 3.141 3.176 3.124 3.176 17,427,148 3.1462 1.11%
2005-08-08 0 9.000 8.950 9.000 9.000 9.150 4,351,680 39,367,852 9.0466 3.141 3.124 3.141 3.141 3.194 12,467,660 3.1576 -1.64%
2005-08-05 0 9.150 9.100 9.150 9.100 9.200 3,338,313 30,479,238 9.1301 3.194 3.176 3.194 3.176 3.211 9,564,341 3.1868 -1.61%
2005-08-04 0 9.300 9.250 9.300 9.150 9.300 5,638,751 51,958,225 9.2145 3.246 3.229 3.246 3.194 3.246 16,155,147 3.2162 0.00%
2005-08-03 0 9.300 9.200 9.300 9.200 9.400 4,508,053 41,797,232 9.2717 3.246 3.211 3.246 3.211 3.281 12,915,672 3.2362 -1.06%
2005-08-02 0 9.400 9.350 9.400 9.250 9.400 8,688,304 80,998,676 9.3227 3.281 3.264 3.281 3.229 3.281 24,892,184 3.2540 1.08%
2005-08-01 0 9.300 9.250 9.300 9.100 9.300 5,922,176 54,541,083 9.2096 3.246 3.229 3.246 3.176 3.246 16,967,166 3.2145 1.09%
2005-07-29 0 9.200 9.150 9.200 9.050 9.200 6,935,306 63,232,760 9.1175 3.211 3.194 3.211 3.159 3.211 19,869,806 3.1824 1.66%
2005-07-28 0 9.050 9.050 9.100 9.000 9.150 12,190,067 110,408,320 9.0572 3.159 3.159 3.176 3.141 3.194 34,924,813 3.1613 0.00%
2005-07-27 0 9.050 9.000 9.050 9.000 9.250 13,634,640 124,009,592 9.0952 3.159 3.141 3.159 3.141 3.229 39,063,547 3.1746 -2.69%
2005-07-26 0 9.300 9.250 9.300 9.250 9.450 6,771,319 63,107,922 9.3199 3.246 3.229 3.246 3.229 3.298 19,399,980 3.2530 -1.59%
2005-07-25 0 9.450 9.400 9.450 9.350 9.600 9,381,196 88,744,649 9.4598 3.298 3.281 3.298 3.264 3.351 26,877,335 3.3018 -0.53%
2005-07-22 0 9.500 9.500 9.550 9.250 9.550 14,182,324 133,075,289 9.3832 3.316 3.316 3.333 3.229 3.333 40,632,674 3.2751 2.15%
2005-07-21 0 9.300 9.250 9.300 9.150 9.450 7,801,475 72,394,835 9.2796 3.246 3.229 3.246 3.194 3.298 22,351,400 3.2389 -1.06%
2005-07-20 0 9.400 9.350 9.400 9.300 9.450 8,686,316 81,341,931 9.3644 3.281 3.264 3.281 3.246 3.298 24,886,489 3.2685 0.00%
2005-07-19 0 9.400 9.350 9.400 9.300 9.500 9,637,570 90,633,079 9.4041 3.281 3.264 3.281 3.246 3.316 27,611,853 3.2824 -1.57%
2005-07-18 0 9.550 9.400 9.550 8.900 9.600 15,954,785 145,731,809 9.1341 3.333 3.281 3.333 3.106 3.351 45,710,814 3.1881 7.30%
2005-07-15 0 8.900 8.850 8.900 8.800 8.950 12,065,260 106,983,117 8.8670 3.106 3.089 3.106 3.072 3.124 34,567,238 3.0949 1.14%
2005-07-14 0 8.800 8.750 8.800 8.400 8.800 21,024,551 180,958,083 8.6070 3.072 3.054 3.072 2.932 3.072 60,235,807 3.0042 5.39%
2005-07-13 0 8.350 8.300 8.350 8.250 8.350 6,332,392 52,573,012 8.3022 2.914 2.897 2.914 2.880 2.914 18,142,444 2.8978 1.21%
2005-07-12 0 8.250 8.200 8.250 8.200 8.300 7,106,994 58,488,231 8.2297 2.880 2.862 2.880 2.862 2.897 20,361,696 2.8725 0.61%
2005-07-11 0 8.200 8.150 8.200 7.950 8.200 8,206,480 66,227,234 8.0701 2.862 2.845 2.862 2.775 2.862 23,511,748 2.8168 3.14%
2005-07-08 0 7.950 7.900 7.950 7.900 8.050 5,362,200 42,617,238 7.9477 2.775 2.757 2.775 2.757 2.810 15,362,822 2.7741 -0.63%
2005-07-07 0 8.000 7.950 8.000 7.950 8.150 5,820,080 46,801,884 8.0415 2.792 2.775 2.792 2.775 2.845 16,674,659 2.8068 -2.44%
2005-07-06 0 8.200 8.150 8.200 8.100 8.200 2,864,062 23,375,982 8.1618 2.862 2.845 2.862 2.827 2.862 8,205,601 2.8488 0.00%
2005-07-05 0 8.200 8.150 8.200 8.150 8.250 4,932,676 40,328,279 8.1757 2.862 2.845 2.862 2.845 2.880 14,132,227 2.8536 -1.20%
2005-07-04 0 8.300 8.250 8.300 8.200 8.300 3,756,000 30,954,542 8.2414 2.897 2.880 2.897 2.862 2.897 10,761,024 2.8765 0.00%
2005-06-30 0 8.300 8.250 8.300 8.250 8.400 8,418,812 69,931,686 8.3066 2.897 2.880 2.897 2.880 2.932 24,120,084 2.8993 -1.19%
2005-06-29 0 8.400 8.350 8.400 8.350 8.450 3,069,799 25,757,815 8.3907 2.932 2.914 2.932 2.914 2.949 8,795,042 2.9287 0.00%
2005-06-28 0 8.400 8.350 8.400 8.350 8.450 3,591,451 30,133,074 8.3902 2.932 2.914 2.932 2.914 2.949 10,289,587 2.9285 -0.59%
2005-06-27 0 8.450 8.400 8.450 8.300 8.450 6,186,081 51,959,860 8.3995 2.949 2.932 2.949 2.897 2.949 17,723,260 2.9317 0.00%
2005-06-24 0 8.450 8.400 8.450 8.300 8.500 14,106,342 118,077,692 8.3705 2.949 2.932 2.949 2.897 2.967 40,414,984 2.9216 -0.59%
2005-06-23 0 8.500 8.400 8.500 8.050 8.500 22,074,621 182,924,601 8.2866 2.967 2.932 2.967 2.810 2.967 63,244,280 2.8924 5.59%
2005-06-22 0 8.050 8.000 8.050 7.900 8.050 11,922,346 95,192,794 7.9844 2.810 2.792 2.810 2.757 2.810 34,157,787 2.7869 1.90%
2005-06-21 0 7.900 7.850 7.900 7.800 7.900 6,280,356 49,334,346 7.8553 2.757 2.740 2.757 2.722 2.757 17,993,360 2.7418 0.00%
2005-06-20 0 7.900 7.850 7.900 7.800 7.950 2,508,482 19,779,187 7.8849 2.757 2.740 2.757 2.722 2.775 7,186,857 2.7521 0.00%
2005-06-17 0 7.900 7.850 7.900 7.800 7.950 7,289,733 57,515,810 7.8900 2.757 2.740 2.757 2.722 2.775 20,885,247 2.7539 0.64%
2005-06-16 0 7.850 7.800 7.850 7.800 7.950 6,288,787 49,398,685 7.8550 2.740 2.722 2.740 2.722 2.775 18,017,515 2.7417 -1.26%
2005-06-15 0 7.950 7.900 7.950 7.900 8.000 3,947,082 31,390,586 7.9529 2.775 2.757 2.775 2.757 2.792 11,308,478 2.7758 0.00%
2005-06-14 0 7.950 7.900 7.950 7.900 8.000 4,095,077 32,608,093 7.9628 2.775 2.757 2.775 2.757 2.792 11,732,487 2.7793 0.00%
2005-06-13 0 7.950 7.900 7.950 7.900 8.000 2,562,572 20,357,466 7.9442 2.775 2.757 2.775 2.757 2.792 7,341,826 2.7728 0.00%
2005-06-10 0 7.950 7.900 7.950 7.900 8.000 6,777,742 53,886,429 7.9505 2.775 2.757 2.775 2.757 2.792 19,418,382 2.7750 0.00%
2005-06-09 0 7.950 7.900 7.950 7.750 7.950 9,383,822 73,791,233 7.8637 2.775 2.757 2.775 2.705 2.775 26,884,859 2.7447 2.58%
2005-06-08 0 7.750 7.750 7.800 7.750 7.850 12,124,197 94,528,122 7.7967 2.705 2.705 2.722 2.705 2.740 34,736,094 2.7213 0.00%
2005-06-07 0 7.750 7.700 7.750 7.700 7.850 12,208,473 94,602,674 7.7489 2.705 2.688 2.705 2.688 2.740 34,977,547 2.7047 -1.27%
2005-06-06 0 7.850 7.800 7.850 7.800 7.950 22,959,040 181,363,210 7.8994 2.740 2.722 2.740 2.722 2.775 65,778,161 2.7572 -2.48%
2005-06-03 0 8.050 8.050 8.100 7.950 8.100 76,094,320 612,704,005 8.0519 2.810 2.810 2.827 2.775 2.827 218,011,920 2.8104 1.26%
2005-06-02 0 7.950 7.900 7.950 7.850 8.050 20,707,089 164,442,285 7.9414 2.775 2.757 2.775 2.740 2.810 59,326,271 2.7718 0.63%
2005-06-01 0 7.900 7.850 7.900 7.850 8.000 9,094,142 72,172,099 7.9361 2.757 2.740 2.757 2.740 2.792 26,054,919 2.7700 -1.25%
2005-05-31 0 8.000 7.900 7.950 7.750 8.050 20,944,146 165,265,373 7.8908 2.792 2.757 2.775 2.705 2.810 60,005,444 2.7542 2.56%
2005-05-30 0 7.800 7.750 7.800 7.650 7.850 14,488,606 112,771,835 7.7835 2.722 2.705 2.722 2.670 2.740 41,510,179 2.7167 1.96%
2005-05-27 0 7.650 7.600 7.650 7.550 7.650 12,317,363 93,637,141 7.6020 2.670 2.653 2.670 2.635 2.670 35,289,519 2.6534 2.00%
2005-05-26 0 7.500 7.450 7.500 7.400 7.550 7,798,091 58,283,061 7.4740 2.618 2.600 2.618 2.583 2.635 22,341,704 2.6087 0.67%
2005-05-25 0 7.450 7.400 7.450 7.400 7.650 3,593,982 27,001,060 7.5129 2.600 2.583 2.600 2.583 2.670 10,296,838 2.6223 -1.97%
2005-05-24 0 7.600 7.550 7.600 7.450 7.600 9,289,023 69,866,881 7.5214 2.653 2.635 2.653 2.600 2.653 26,613,258 2.6253 2.01%
2005-05-23 0 7.450 7.400 7.450 7.300 7.450 12,468,480 91,745,067 7.3582 2.600 2.583 2.600 2.548 2.600 35,722,473 2.5683 0.00%
2005-05-20 0 7.450 7.400 7.450 7.350 7.550 11,934,188 88,626,647 7.4263 2.600 2.583 2.600 2.565 2.635 34,191,714 2.5921 -1.97%
2005-05-19 0 7.600 7.550 7.600 7.350 7.700 14,432,363 108,299,201 7.5039 2.653 2.635 2.653 2.565 2.688 41,349,041 2.6191 -1.30%
2005-05-18 0 7.700 7.650 7.700 7.600 7.750 7,066,700 54,299,850 7.6839 2.688 2.670 2.688 2.653 2.705 20,246,253 2.6820 0.00%
2005-05-17 0 7.700 7.650 7.700 7.500 7.900 24,713,153 190,173,398 7.6952 2.688 2.670 2.688 2.618 2.757 70,803,733 2.6859 1.99%
2005-05-13 0 7.550 7.500 7.550 7.450 7.600 8,001,608 60,199,260 7.5234 2.635 2.618 2.635 2.600 2.653 22,924,785 2.6259 -0.66%
2005-05-12 0 7.600 7.550 7.600 7.550 7.600 3,581,645 27,202,789 7.5951 2.653 2.635 2.653 2.635 2.653 10,261,493 2.6510 0.66%
2005-05-11 0 7.550 7.500 7.550 7.500 7.700 9,206,353 69,584,907 7.5584 2.635 2.618 2.635 2.618 2.688 26,376,406 2.6381 -2.58%
2005-05-10 0 7.750 7.700 7.750 7.600 7.800 10,647,323 81,992,503 7.7008 2.705 2.688 2.705 2.653 2.722 30,504,817 2.6879 1.97%
2005-05-09 0 7.600 7.550 7.600 7.500 7.600 7,825,635 59,160,445 7.5598 2.653 2.635 2.653 2.618 2.653 22,420,618 2.6387 0.66%
2005-05-06 0 7.550 7.500 7.550 7.500 7.650 8,815,954 66,444,282 7.5368 2.635 2.618 2.635 2.618 2.670 25,257,904 2.6306 -0.66%
2005-05-05 0 7.600 7.550 7.600 7.400 7.600 21,352,942 160,469,232 7.5151 2.653 2.635 2.653 2.583 2.653 61,176,654 2.6230 2.70%
2005-05-04 0 7.400 7.350 7.400 7.300 7.400 12,083,141 88,908,491 7.3581 2.583 2.565 2.583 2.548 2.583 34,618,468 2.5682 0.00%
2005-05-03 0 7.400 7.350 7.400 7.350 7.450 11,622,121 85,722,819 7.3758 2.583 2.565 2.583 2.565 2.600 33,297,635 2.5744 1.37%
2005-04-29 0 7.300 7.300 7.350 7.250 7.400 14,900,066 108,840,648 7.3047 2.548 2.548 2.565 2.531 2.583 42,689,021 2.5496 -0.68%
2005-04-28 0 7.350 7.300 7.350 7.250 7.400 13,721,757 100,331,701 7.3119 2.565 2.548 2.565 2.531 2.583 39,313,139 2.5521 0.68%
2005-04-27 0 7.300 7.250 7.300 7.200 7.300 20,115,800 145,195,916 7.2180 2.548 2.531 2.548 2.513 2.548 57,632,215 2.5194 0.69%
2005-04-26 0 7.250 7.200 7.250 7.100 7.300 21,487,297 155,069,140 7.2168 2.531 2.513 2.531 2.478 2.548 61,561,584 2.5189 2.84%
2005-04-25 0 7.050 7.000 7.050 7.000 7.150 5,258,000 37,168,250 7.0689 2.461 2.443 2.461 2.443 2.496 15,064,287 2.4673 0.00%
2005-04-22 0 7.050 7.050 7.100 7.000 7.150 9,117,290 64,338,209 7.0567 2.461 2.461 2.478 2.443 2.496 26,121,239 2.4631 0.71%
2005-04-21 0 7.000 6.950 7.000 6.950 7.100 7,406,313 51,829,413 6.9980 2.443 2.426 2.443 2.426 2.478 21,219,252 2.4426 -2.10%
2005-04-20 0 7.150 7.100 7.150 7.000 7.350 6,812,400 48,668,560 7.1441 2.496 2.478 2.496 2.443 2.565 19,517,678 2.4936 -0.69%
2005-04-19 0 7.200 7.100 7.150 7.100 7.250 4,502,600 32,216,850 7.1552 2.513 2.478 2.496 2.478 2.531 12,900,049 2.4974 1.41%
2005-04-18 0 7.100 7.100 7.150 7.000 7.150 5,214,387 36,842,976 7.0656 2.478 2.478 2.496 2.443 2.496 14,939,335 2.4662 -1.39%
2005-04-15 0 7.200 7.150 7.200 7.150 7.250 3,000,172 21,621,404 7.2067 2.513 2.496 2.513 2.496 2.531 8,595,560 2.5154 -1.37%
2005-04-14 0 7.300 7.250 7.300 7.200 7.300 2,603,779 18,886,139 7.2534 2.548 2.531 2.548 2.513 2.548 7,459,885 2.5317 0.00%
2005-04-13 0 7.300 7.250 7.300 7.200 7.300 3,330,268 24,143,795 7.2498 2.548 2.531 2.548 2.513 2.548 9,541,292 2.5305 1.39%
2005-04-12 0 7.200 7.150 7.200 7.150 7.300 1,809,255 13,042,726 7.2089 2.513 2.496 2.513 2.496 2.548 5,183,556 2.5162 0.49%
2005-04-11 0 7.250 7.200 7.250 7.100 7.250 2,739,094 19,738,667 7.2063 2.501 2.484 2.501 2.449 2.501 7,940,663 2.4858 0.69%
2005-04-08 0 7.200 7.150 7.200 7.150 7.300 1,504,800 10,855,947 7.2142 2.484 2.466 2.484 2.466 2.518 4,362,431 2.4885 0.00%
2005-04-07 0 7.200 7.100 7.150 7.100 7.250 3,161,074 22,601,977 7.1501 2.484 2.449 2.466 2.449 2.501 9,163,987 2.4664 0.00%
2005-04-06 0 7.200 7.100 7.150 7.100 7.250 4,003,427 28,740,630 7.1790 2.484 2.449 2.466 2.449 2.501 11,605,978 2.4764 0.00%
2005-04-04 0 7.200 7.150 7.200 7.050 7.200 1,828,000 13,011,900 7.1181 2.484 2.466 2.484 2.432 2.484 5,299,391 2.4554 0.70%
2005-04-01 0 7.150 7.100 7.150 6.950 7.150 2,197,235 15,466,398 7.0390 2.466 2.449 2.466 2.397 2.466 6,369,808 2.4281 1.42%
2005-03-31 0 7.050 7.100 7.150 7.000 7.250 5,705,760 40,507,341 7.0994 2.432 2.449 2.466 2.415 2.501 16,541,059 2.4489 0.00%
2005-03-30 0 7.050 7.050 7.100 7.050 7.150 3,922,000 27,872,400 7.1067 2.432 2.432 2.449 2.432 2.466 11,369,920 2.4514 -0.70%
2005-03-29 0 7.100 7.050 7.100 7.050 7.200 3,791,000 26,844,150 7.0810 2.449 2.432 2.449 2.432 2.484 10,990,149 2.4426 -1.39%
2005-03-24 0 7.200 7.150 7.200 7.100 7.300 2,712,000 19,498,824 7.1898 2.484 2.466 2.484 2.449 2.518 7,862,117 2.4801 -1.37%
2005-03-23 0 7.300 7.250 7.300 7.200 7.450 5,884,400 43,119,484 7.3278 2.518 2.501 2.518 2.484 2.570 17,058,938 2.5277 -2.67%
2005-03-22 0 7.500 7.450 7.500 7.350 7.500 6,604,519 49,224,176 7.4531 2.587 2.570 2.587 2.535 2.587 19,146,571 2.5709 0.67%
2005-03-21 0 7.450 7.400 7.450 7.350 7.450 5,286,248 39,107,452 7.3980 2.570 2.553 2.570 2.535 2.570 15,324,889 2.5519 0.68%
2005-03-18 0 7.400 7.350 7.400 7.300 7.500 5,738,004 42,330,568 7.3772 2.553 2.535 2.553 2.518 2.587 16,634,535 2.5447 2.78%
2005-03-17 0 7.200 7.150 7.200 7.100 7.250 8,561,207 61,263,542 7.1559 2.484 2.466 2.484 2.449 2.501 24,819,030 2.4684 0.00%
2005-03-16 0 7.200 7.150 7.200 7.100 7.200 5,383,138 38,449,466 7.1426 2.484 2.466 2.484 2.449 2.484 15,605,774 2.4638 0.70%
2005-03-15 0 7.150 7.100 7.150 7.100 7.250 6,548,000 46,806,960 7.1483 2.466 2.449 2.466 2.449 2.501 18,982,722 2.4658 -1.38%
2005-03-14 0 7.250 7.200 7.250 7.150 7.300 4,694,420 33,825,061 7.2054 2.501 2.484 2.501 2.466 2.518 13,609,174 2.4855 -0.68%
2005-03-11 0 7.300 7.250 7.300 7.150 7.300 4,784,634 34,577,813 7.2268 2.518 2.501 2.518 2.466 2.518 13,870,705 2.4929 1.39%
2005-03-10 0 7.200 7.150 7.200 7.150 7.250 4,947,119 35,404,150 7.1565 2.484 2.466 2.484 2.466 2.501 14,341,751 2.4686 -1.37%
2005-03-09 0 7.300 7.250 7.300 7.050 7.300 12,373,367 88,951,032 7.1889 2.518 2.501 2.518 2.432 2.518 35,870,523 2.4798 3.55%
2005-03-08 0 7.050 7.000 7.050 6.950 7.050 2,715,200 19,029,490 7.0085 2.432 2.415 2.432 2.397 2.432 7,871,394 2.4176 1.44%
2005-03-07 0 6.950 6.900 6.950 6.900 7.050 5,033,000 34,891,800 6.9326 2.397 2.380 2.397 2.380 2.432 14,590,721 2.3914 0.00%
2005-03-04 0 6.950 6.900 6.950 6.900 7.000 6,445,000 44,800,700 6.9512 2.397 2.380 2.397 2.380 2.415 18,684,124 2.3978 0.00%
2005-03-03 0 6.950 6.900 6.950 6.900 7.000 4,703,000 32,649,000 6.9422 2.397 2.380 2.397 2.380 2.415 13,634,047 2.3947 -0.71%
2005-03-02 0 7.000 6.950 7.000 6.950 7.100 7,658,594 53,501,980 6.9859 2.415 2.397 2.415 2.397 2.449 22,202,346 2.4097 -0.71%
2005-03-01 0 7.050 6.950 7.000 6.850 7.050 8,494,000 58,931,100 6.9380 2.432 2.397 2.415 2.363 2.432 24,624,197 2.3932 1.44%
2005-02-28 0 6.950 6.900 6.950 6.850 6.950 7,101,000 48,982,240 6.8979 2.397 2.380 2.397 2.363 2.397 20,585,875 2.3794 1.46%
2005-02-25 0 6.850 6.800 6.850 6.700 6.900 9,708,000 65,905,900 6.7888 2.363 2.346 2.363 2.311 2.380 28,143,595 2.3418 0.74%
2005-02-24 0 6.800 6.750 6.800 6.700 6.850 9,242,000 62,513,390 6.7641 2.346 2.328 2.346 2.311 2.363 26,792,656 2.3332 1.49%
2005-02-23 0 6.700 6.650 6.700 6.600 6.750 21,495,049 143,533,064 6.6775 2.311 2.294 2.311 2.277 2.328 62,314,376 2.3034 -2.90%
2005-02-22 0 6.900 6.850 6.900 6.850 7.150 8,374,000 58,717,200 7.0118 2.380 2.363 2.380 2.363 2.466 24,276,315 2.4187 -2.82%
2005-02-21 0 7.100 7.050 7.100 7.050 7.250 5,778,015 41,036,176 7.1021 2.449 2.432 2.449 2.432 2.501 16,750,527 2.4498 -1.39%
2005-02-18 0 7.200 7.150 7.200 6.950 7.250 21,607,900 154,204,362 7.1365 2.484 2.466 2.484 2.397 2.501 62,641,532 2.4617 2.86%
2005-02-17 0 7.000 6.950 7.000 6.900 7.000 4,626,259 32,237,023 6.9683 2.415 2.397 2.415 2.380 2.415 13,411,574 2.4037 0.00%
2005-02-16 0 7.000 6.950 7.000 6.900 7.000 4,573,613 31,747,440 6.9414 2.415 2.397 2.415 2.380 2.415 13,258,953 2.3944 0.72%
2005-02-15 0 6.950 6.900 6.950 6.850 7.000 6,205,889 42,710,056 6.8822 2.397 2.380 2.397 2.363 2.415 17,990,938 2.3740 -0.71%
2005-02-14 0 7.000 6.950 7.000 6.900 7.000 7,301,267 50,786,452 6.9558 2.415 2.397 2.415 2.380 2.415 21,166,451 2.3994 0.72%
2005-02-08 0 6.950 6.900 6.950 6.850 7.000 5,238,000 36,233,048 6.9173 2.397 2.380 2.397 2.363 2.415 15,185,018 2.3861 -0.71%
2005-02-07 0 7.000 6.950 7.000 6.900 7.000 3,998,095 27,738,541 6.9379 2.415 2.397 2.415 2.380 2.415 11,590,520 2.3932 2.19%
2005-02-04 0 6.850 6.800 6.850 6.700 6.850 3,776,494 25,655,908 6.7936 2.363 2.346 2.363 2.311 2.363 10,948,096 2.3434 0.74%
2005-02-03 0 6.800 6.750 6.800 6.650 6.800 4,642,358 31,150,157 6.7100 2.346 2.328 2.346 2.294 2.346 13,458,245 2.3146 0.74%
2005-02-02 0 6.750 6.750 6.800 6.650 6.800 5,734,487 38,655,701 6.7409 2.328 2.328 2.346 2.294 2.346 16,624,339 2.3252 -1.46%
2005-02-01 0 6.850 6.800 6.850 6.750 6.950 7,739,028 53,125,318 6.8646 2.363 2.346 2.363 2.328 2.397 22,435,525 2.3679 -1.44%
2005-01-31 0 6.950 6.900 6.950 6.750 6.950 5,417,350 37,275,260 6.8807 2.397 2.380 2.397 2.328 2.397 15,704,955 2.3735 1.46%
2005-01-28 0 6.850 6.800 6.850 6.700 6.900 3,970,492 26,907,906 6.7770 2.363 2.346 2.363 2.311 2.380 11,510,499 2.3377 0.00%
2005-01-27 0 6.850 6.800 6.850 6.750 6.950 9,208,054 62,955,050 6.8370 2.363 2.346 2.363 2.328 2.397 26,694,247 2.3584 0.00%
2005-01-26 0 6.850 6.800 6.850 6.700 6.850 15,796,000 106,752,368 6.7582 2.363 2.346 2.363 2.311 2.363 45,792,772 2.3312 1.48%
2005-01-25 0 6.750 6.700 6.750 6.350 6.750 13,963,682 91,109,662 6.5248 2.328 2.311 2.328 2.190 2.328 40,480,863 2.2507 5.47%
2005-01-24 0 6.400 6.350 6.400 6.250 6.450 13,702,225 87,001,371 6.3494 2.208 2.190 2.208 2.156 2.225 39,722,896 2.1902 3.23%
2005-01-21 0 6.200 6.150 6.200 6.150 6.400 16,268,000 101,807,100 6.2581 2.139 2.121 2.139 2.121 2.208 47,161,105 2.1587 -3.88%
2005-01-20 0 6.450 6.400 6.450 6.400 6.500 7,078,000 45,712,953 6.4585 2.225 2.208 2.225 2.208 2.242 20,519,197 2.2278 -2.27%
2005-01-19 0 6.600 6.550 6.600 6.500 6.600 13,414,651 88,110,985 6.5683 2.277 2.259 2.277 2.242 2.277 38,889,216 2.2657 0.76%
2005-01-18 0 6.550 6.500 6.550 6.500 6.700 7,484,000 49,240,112 6.5794 2.259 2.242 2.259 2.242 2.311 21,696,196 2.2695 -2.24%
2005-01-17 0 6.700 6.650 6.700 6.650 6.800 8,064,966 54,054,852 6.7024 2.311 2.294 2.311 2.294 2.346 23,380,422 2.3120 -1.47%
2005-01-14 0 6.800 6.750 6.800 6.650 6.850 5,650,808 38,120,812 6.7461 2.346 2.328 2.346 2.294 2.363 16,381,753 2.3270 0.00%
2005-01-13 0 6.800 6.750 6.800 6.700 6.800 4,484,000 30,174,500 6.7294 2.346 2.328 2.346 2.311 2.346 12,999,164 2.3213 1.49%
2005-01-12 0 6.700 6.650 6.700 6.600 6.800 8,343,171 55,827,938 6.6915 2.311 2.294 2.311 2.277 2.346 24,186,942 2.3082 -2.19%
2005-01-11 0 6.850 6.800 6.850 6.750 6.900 7,987,434 54,442,314 6.8160 2.363 2.346 2.363 2.328 2.380 23,155,656 2.3511 0.00%
2005-01-10 0 6.850 6.750 6.800 6.750 6.900 7,963,201 53,969,431 6.7774 2.363 2.328 2.346 2.328 2.380 23,085,405 2.3378 -0.72%
2005-01-07 0 6.900 6.850 6.900 6.600 6.900 16,659,100 112,148,605 6.7320 2.380 2.363 2.380 2.277 2.380 48,294,908 2.3222 0.73%
2005-01-06 0 6.850 6.800 6.850 6.800 7.150 19,082,372 131,866,248 6.9104 2.363 2.346 2.363 2.346 2.466 55,320,000 2.3837 -4.20%
2005-01-05 0 7.150 7.100 7.150 7.000 7.400 16,091,355 114,764,466 7.1321 2.466 2.449 2.466 2.415 2.553 46,649,010 2.4602 -4.67%
2005-01-04 0 7.500 7.450 7.500 7.400 7.650 5,484,138 41,023,904 7.4805 2.587 2.570 2.587 2.553 2.639 15,898,575 2.5804 -1.96%
2005-01-03 0 7.650 7.600 7.650 7.600 7.750 2,932,263 22,493,259 7.6710 2.639 2.622 2.639 2.622 2.673 8,500,662 2.6461 0.00%
2004-12-31 0 7.650 7.650 7.700 7.450 7.700 12,245,217 92,755,687 7.5749 2.639 2.639 2.656 2.570 2.656 35,499,015 2.6129 2.68%
2004-12-30 0 7.450 7.400 7.450 7.350 7.500 4,140,221 30,798,884 7.4389 2.570 2.553 2.570 2.535 2.587 12,002,545 2.5660 0.68%
2004-12-29 0 7.400 7.350 7.400 7.350 7.500 3,799,235 28,234,639 7.4317 2.553 2.535 2.553 2.535 2.587 11,014,023 2.5635 0.00%
2004-12-28 0 7.400 7.350 7.400 7.350 7.400 1,224,000 9,029,100 7.3767 2.553 2.535 2.553 2.535 2.553 3,548,389 2.5446 0.00%
2004-12-24 0 7.400 7.350 7.400 7.300 7.450 1,890,732 13,928,716 7.3668 2.553 2.535 2.553 2.518 2.570 5,481,252 2.5412 0.00%
2004-12-23 0 7.400 7.350 7.400 7.300 7.400 5,082,260 37,336,090 7.3464 2.553 2.535 2.553 2.518 2.553 14,733,526 2.5341 0.68%
2004-12-22 0 7.350 7.300 7.350 7.200 7.350 7,851,763 57,182,347 7.2827 2.535 2.518 2.535 2.484 2.535 22,762,345 2.5121 2.08%
2004-12-21 0 7.200 7.150 7.200 7.000 7.200 9,046,600 64,204,460 7.0971 2.484 2.466 2.484 2.415 2.484 26,226,190 2.4481 2.13%
2004-12-20 0 7.050 7.000 7.050 6.850 7.050 10,220,842 70,844,946 6.9314 2.432 2.415 2.432 2.363 2.432 29,630,330 2.3910 1.44%
2004-12-17 0 6.950 6.900 6.950 6.850 6.950 11,299,939 77,833,244 6.8879 2.397 2.380 2.397 2.363 2.397 32,758,644 2.3760 0.72%
2004-12-16 0 6.900 6.850 6.900 6.800 6.950 12,548,200 86,591,654 6.9007 2.380 2.363 2.380 2.346 2.397 36,377,366 2.3804 -0.72%
2004-12-15 0 6.950 6.900 6.950 6.850 7.000 13,607,411 94,261,231 6.9272 2.397 2.380 2.397 2.363 2.415 39,448,030 2.3895 -0.71%
2004-12-14 0 7.000 6.950 7.000 6.850 7.050 10,898,000 75,771,730 6.9528 2.415 2.397 2.415 2.363 2.432 31,593,418 2.3983 0.00%
2004-12-13 0 7.000 6.950 7.000 6.850 7.000 8,597,817 59,433,578 6.9126 2.415 2.397 2.415 2.363 2.415 24,925,163 2.3845 0.00%
2004-12-10 0 7.000 6.950 7.000 6.900 7.100 6,984,021 48,736,372 6.9783 2.415 2.397 2.415 2.380 2.449 20,246,751 2.4071 -1.41%
2004-12-09 0 7.100 7.050 7.100 6.850 7.200 18,036,015 125,582,613 6.9629 2.449 2.432 2.449 2.363 2.484 52,286,600 2.4018 -0.70%
2004-12-08 0 7.150 7.100 7.150 7.050 7.400 17,713,169 128,097,143 7.2317 2.466 2.449 2.466 2.432 2.553 51,350,666 2.4946 -4.03%
2004-12-07 0 7.450 7.400 7.450 7.300 7.500 4,110,648 30,394,704 7.3941 2.570 2.553 2.570 2.518 2.587 11,916,812 2.5506 0.00%
2004-12-06 0 7.450 7.400 7.450 7.350 7.500 1,961,261 14,571,843 7.4298 2.570 2.553 2.570 2.535 2.587 5,685,717 2.5629 0.00%
2004-12-03 0 7.450 7.400 7.450 7.350 7.550 2,977,403 22,108,002 7.4253 2.570 2.553 2.570 2.535 2.604 8,631,523 2.5613 0.00%
2004-12-02 0 7.450 7.400 7.450 7.400 7.650 8,220,770 61,792,526 7.5166 2.570 2.553 2.570 2.553 2.639 23,832,100 2.5928 0.68%
2004-12-01 0 7.400 7.350 7.400 7.300 7.450 5,646,200 41,719,119 7.3889 2.553 2.535 2.553 2.518 2.570 16,368,394 2.5488 -0.67%
2004-11-30 0 7.450 7.400 7.450 7.300 7.500 7,660,828 56,611,498 7.3897 2.570 2.553 2.570 2.518 2.587 22,208,822 2.5491 0.68%
2004-11-29 0 7.400 7.350 7.400 7.250 7.500 9,888,368 72,873,050 7.3696 2.553 2.535 2.553 2.501 2.587 28,666,484 2.5421 0.00%
2004-11-26 0 7.400 7.350 7.400 7.300 7.500 5,108,587 37,734,466 7.3865 2.553 2.535 2.553 2.518 2.587 14,809,848 2.5479 -0.67%
2004-11-25 0 7.450 7.400 7.450 7.250 7.600 11,573,089 85,529,999 7.3904 2.570 2.553 2.570 2.501 2.622 33,550,508 2.5493 -0.67%
2004-11-24 0 7.500 7.450 7.500 7.350 7.650 19,014,849 142,578,542 7.4983 2.587 2.570 2.587 2.535 2.639 55,124,250 2.5865 0.67%
2004-11-23 0 7.450 7.400 7.450 7.150 7.450 22,223,508 162,372,794 7.3064 2.570 2.553 2.570 2.466 2.570 64,426,187 2.5203 4.20%
2004-11-22 0 7.150 7.100 7.150 7.000 7.150 5,155,549 36,607,770 7.1007 2.466 2.449 2.466 2.415 2.466 14,945,991 2.4493 -0.69%
2004-11-19 0 7.200 7.150 7.200 7.000 7.200 12,907,998 92,095,019 7.1347 2.484 2.466 2.484 2.415 2.484 37,420,424 2.4611 1.41%
2004-11-18 0 7.100 7.050 7.100 7.000 7.100 5,176,138 36,569,597 7.0650 2.449 2.432 2.449 2.415 2.449 15,005,679 2.4371 0.71%
2004-11-17 0 7.050 7.000 7.050 6.950 7.050 9,466,273 66,182,856 6.9914 2.432 2.415 2.432 2.397 2.432 27,442,826 2.4117 0.00%
2004-11-16 0 7.050 6.950 7.000 6.950 7.150 9,417,872 66,277,997 7.0375 2.432 2.397 2.415 2.397 2.466 27,302,511 2.4275 -1.40%
2004-11-15 0 7.150 7.100 7.150 7.000 7.200 16,998,213 120,370,390 7.0814 2.466 2.449 2.466 2.415 2.484 49,278,001 2.4427 0.70%
2004-11-12 0 7.100 7.050 7.100 7.050 7.200 19,578,867 139,312,501 7.1155 2.449 2.432 2.449 2.432 2.484 56,759,344 2.4544 1.43%
2004-11-11 0 7.000 6.950 7.000 6.850 7.000 6,855,606 47,393,917 6.9132 2.415 2.397 2.415 2.363 2.415 19,874,475 2.3847 0.72%
2004-11-10 0 6.950 6.900 6.950 6.900 7.000 5,629,994 39,159,053 6.9554 2.397 2.380 2.397 2.380 2.415 16,321,413 2.3992 0.29%
2004-11-09 0 7.000 6.950 7.000 6.950 7.000 8,281,941 57,853,163 6.9855 2.390 2.373 2.390 2.373 2.390 24,251,955 2.3855 0.00%
2004-11-08 0 7.000 6.950 7.000 6.900 7.050 13,772,760 96,172,678 6.9828 2.390 2.373 2.390 2.356 2.408 40,330,685 2.3846 0.00%
2004-11-05 0 7.000 6.950 7.000 6.950 7.150 20,082,650 140,957,133 7.0189 2.390 2.373 2.390 2.373 2.442 58,807,895 2.3969 0.72%
2004-11-04 0 6.950 6.900 6.950 6.750 7.000 14,326,089 99,074,512 6.9157 2.373 2.356 2.373 2.305 2.390 41,950,995 2.3617 2.21%
2004-11-03 0 6.800 6.750 6.800 6.700 6.850 10,524,668 71,215,515 6.7665 2.322 2.305 2.322 2.288 2.339 30,819,318 2.3107 0.00%
2004-11-02 0 6.800 6.750 6.800 6.700 6.800 10,706,058 72,210,552 6.7448 2.322 2.305 2.322 2.288 2.322 31,350,481 2.3033 3.03%
2004-11-01 0 6.600 6.550 6.600 6.550 6.700 2,132,952 14,098,390 6.6098 2.254 2.237 2.254 2.237 2.288 6,245,910 2.2572 -0.75%
2004-10-29 0 6.650 6.600 6.650 6.500 6.700 12,118,000 80,859,140 6.6726 2.271 2.254 2.271 2.220 2.288 35,485,062 2.2787 -1.48%
2004-10-28 0 6.750 6.700 6.750 6.700 6.850 14,409,925 97,005,362 6.7318 2.305 2.288 2.305 2.288 2.339 42,196,491 2.2989 1.50%
2004-10-27 0 6.650 6.600 6.650 6.350 6.700 39,130,091 256,495,208 6.5549 2.271 2.254 2.271 2.168 2.288 114,584,395 2.2385 4.72%
2004-10-26 0 6.350 6.300 6.350 6.300 6.400 13,545,301 85,805,754 6.3347 2.168 2.151 2.168 2.151 2.186 39,664,618 2.1633 0.79%
2004-10-25 0 6.300 6.250 6.300 6.200 6.400 18,728,290 117,929,285 6.2969 2.151 2.134 2.151 2.117 2.186 54,841,932 2.1503 -3.08%
2004-10-21 0 6.500 6.450 6.500 6.400 6.650 43,468,781 281,060,863 6.4658 2.220 2.203 2.220 2.186 2.271 127,289,353 2.2080 -9.09%
2004-10-20 1 - - - - - 0 0 - 2.442 - - - - 0 - 0.00%
2004-10-19 0 7.150 7.100 7.150 6.800 7.150 10,726,306 74,404,510 6.9366 2.442 2.425 2.442 2.322 2.442 31,409,773 2.3688 5.15%
2004-10-18 0 6.800 6.750 6.800 6.700 6.800 5,632,973 38,041,547 6.7534 2.322 2.305 2.322 2.288 2.322 16,494,999 2.3062 1.49%
2004-10-15 0 6.700 6.650 6.700 6.600 6.750 6,248,079 41,631,940 6.6632 2.288 2.271 2.288 2.254 2.305 18,296,210 2.2754 0.75%
2004-10-14 0 6.650 6.600 6.650 6.600 6.800 8,220,881 55,105,661 6.7031 2.271 2.254 2.271 2.254 2.322 24,073,153 2.2891 -2.92%
2004-10-13 0 6.850 6.850 6.900 6.600 7.000 41,192,227 280,610,507 6.8122 2.339 2.339 2.356 2.254 2.390 120,622,934 2.3263 6.20%
2004-10-12 0 6.450 6.400 6.450 6.350 6.550 19,834,894 128,088,808 6.4578 2.203 2.186 2.203 2.168 2.237 58,082,393 2.2053 0.00%
2004-10-11 0 6.450 6.400 6.450 6.300 6.450 11,594,200 73,757,850 6.3616 2.203 2.186 2.203 2.151 2.203 33,951,222 2.1725 1.57%
2004-10-08 0 6.350 6.300 6.350 6.250 6.450 17,830,830 113,213,733 6.3493 2.168 2.151 2.168 2.134 2.203 52,213,905 2.1683 -0.78%
2004-10-07 0 6.400 6.350 6.400 6.250 6.400 14,352,597 91,195,383 6.3539 2.186 2.168 2.186 2.134 2.186 42,028,618 2.1698 1.59%
2004-10-06 0 6.300 6.250 6.300 6.150 6.300 13,283,714 82,579,192 6.2166 2.151 2.134 2.151 2.100 2.151 38,898,615 2.1229 0.80%
2004-10-05 0 6.250 6.200 6.250 6.050 6.300 17,584,524 108,421,450 6.1657 2.134 2.117 2.134 2.066 2.151 51,492,649 2.1056 0.81%
2004-10-04 0 6.200 6.150 6.200 5.950 6.250 27,545,376 167,788,855 6.0914 2.117 2.100 2.117 2.032 2.134 80,660,948 2.0802 6.90%
2004-09-30 0 5.800 5.750 5.800 5.700 5.800 9,905,432 56,952,998 5.7497 1.981 1.964 1.981 1.947 1.981 29,006,013 1.9635 2.65%
2004-09-28 0 5.650 5.600 5.650 5.600 5.700 5,054,400 28,392,560 5.6174 1.929 1.912 1.929 1.912 1.947 14,800,767 1.9183 -0.88%
2004-09-27 0 5.700 5.650 5.700 5.550 5.750 12,208,815 68,444,083 5.6061 1.947 1.929 1.947 1.895 1.964 35,750,995 1.9145 -0.87%
2004-09-24 0 5.750 5.700 5.750 5.600 5.900 14,328,252 81,740,671 5.7049 1.964 1.947 1.964 1.912 2.015 41,957,329 1.9482 -2.54%
2004-09-23 0 5.900 5.850 5.900 5.800 6.000 17,878,880 105,453,546 5.8982 2.015 1.998 2.015 1.981 2.049 52,354,610 2.0142 -0.84%
2004-09-22 0 5.950 5.900 5.950 5.800 6.000 14,627,857 85,678,492 5.8572 2.032 2.015 2.032 1.981 2.049 42,834,660 2.0002 -0.83%
2004-09-21 0 6.000 5.950 6.000 5.850 6.050 11,566,414 68,549,460 5.9266 2.049 2.032 2.049 1.998 2.066 33,869,856 2.0239 0.00%
2004-09-20 0 6.000 5.950 6.000 5.900 6.100 5,322,178 31,873,140 5.9887 2.049 2.032 2.049 2.015 2.083 15,584,900 2.0451 0.00%
2004-09-17 0 6.000 5.950 6.000 5.950 6.250 10,704,597 64,879,382 6.0609 2.049 2.032 2.049 2.032 2.134 31,346,203 2.0698 -2.44%
2004-09-16 0 6.150 6.100 6.150 5.850 6.150 7,679,007 46,085,441 6.0015 2.100 2.083 2.100 1.998 2.100 22,486,387 2.0495 3.36%
2004-09-15 0 5.950 5.900 5.950 5.850 5.950 4,009,518 23,681,164 5.9062 2.032 2.015 2.032 1.998 2.032 11,741,046 2.0170 0.00%
2004-09-14 0 5.950 5.900 5.950 5.900 5.950 4,741,800 28,099,468 5.9259 2.032 2.015 2.032 2.015 2.032 13,885,383 2.0237 0.00%
2004-09-13 0 5.950 5.900 5.950 5.850 5.950 6,483,419 38,292,187 5.9062 2.032 2.015 2.032 1.998 2.032 18,985,354 2.0169 2.59%
2004-09-10 0 5.800 5.750 5.800 5.650 5.800 12,521,129 71,142,942 5.6818 1.981 1.964 1.981 1.929 1.981 36,665,542 1.9403 0.87%
2004-09-09 0 5.750 5.700 5.750 5.700 5.900 6,893,420 39,852,427 5.7812 1.964 1.947 1.964 1.947 2.015 20,185,958 1.9743 -2.54%
2004-09-08 0 5.900 5.850 5.900 5.850 6.000 14,413,261 85,386,010 5.9241 2.015 1.998 2.015 1.998 2.049 42,206,260 2.0231 -1.67%
2004-09-07 0 6.000 5.950 6.000 5.850 6.050 27,635,393 164,055,570 5.9364 2.049 2.032 2.049 1.998 2.066 80,924,544 2.0273 3.45%
2004-09-06 0 5.800 5.750 5.800 5.650 5.800 10,686,000 60,999,562 5.7084 1.981 1.964 1.981 1.929 1.981 31,291,745 1.9494 2.65%
2004-09-03 0 5.650 5.600 5.650 5.600 5.800 3,864,619 21,971,774 5.6854 1.929 1.912 1.929 1.912 1.981 11,316,739 1.9415 -1.74%
2004-09-02 0 5.750 5.700 5.750 5.650 5.800 8,541,058 48,687,359 5.7004 1.964 1.947 1.964 1.929 1.981 25,010,725 1.9467 -0.86%
2004-09-01 0 5.800 5.750 5.800 5.750 5.850 6,953,280 40,228,327 5.7855 1.981 1.964 1.981 1.964 1.998 20,361,245 1.9757 0.00%
2004-08-31 0 5.800 5.750 5.800 5.550 5.800 9,671,939 55,078,344 5.6947 1.981 1.964 1.981 1.895 1.981 28,322,277 1.9447 2.65%
2004-08-30 0 5.650 5.600 5.650 5.500 5.650 5,945,101 33,129,790 5.5726 1.929 1.912 1.929 1.878 1.929 17,409,001 1.9030 0.00%
2004-08-27 0 5.650 5.600 5.650 5.550 5.650 5,681,397 31,882,274 5.6117 1.929 1.912 1.929 1.895 1.929 16,636,798 1.9164 0.00%
2004-08-26 0 5.650 5.600 5.650 5.600 5.800 10,588,687 60,033,315 5.6696 1.929 1.912 1.929 1.912 1.981 31,006,784 1.9361 -2.59%
2004-08-25 0 5.800 5.750 5.800 5.600 5.800 21,572,094 122,529,876 5.6800 1.981 1.964 1.981 1.912 1.981 63,169,425 1.9397 2.65%
2004-08-24 0 5.650 5.600 5.650 5.300 5.650 31,801,379 173,985,514 5.4710 1.929 1.912 1.929 1.810 1.929 93,123,774 1.8683 6.60%
2004-08-23 0 5.300 5.250 5.300 5.200 5.300 3,817,056 20,099,085 5.2656 1.810 1.793 1.810 1.776 1.810 11,177,461 1.7982 0.95%
2004-08-20 0 5.250 5.200 5.250 5.150 5.250 3,147,114 16,361,937 5.1990 1.793 1.776 1.793 1.759 1.793 9,215,674 1.7754 0.00%
2004-08-19 0 5.250 5.200 5.250 5.100 5.250 9,151,379 47,511,890 5.1918 1.793 1.776 1.793 1.742 1.793 26,797,924 1.7730 1.94%
2004-08-18 0 5.150 5.100 5.150 5.100 5.200 4,380,001 22,486,905 5.1340 1.759 1.742 1.759 1.742 1.776 12,825,929 1.7532 -1.90%
2004-08-17 0 5.250 5.150 5.200 5.150 5.350 4,661,222 24,456,719 5.2468 1.793 1.759 1.776 1.759 1.827 13,649,427 1.7918 -1.87%
2004-08-16 0 5.350 5.250 5.300 5.100 5.350 6,354,616 32,973,227 5.1889 1.827 1.793 1.810 1.742 1.827 18,608,181 1.7720 3.88%
2004-08-13 0 5.150 5.100 5.150 5.050 5.200 8,349,585 42,640,367 5.1069 1.759 1.742 1.759 1.725 1.776 24,450,036 1.7440 -1.90%
2004-08-12 0 5.250 5.200 5.250 5.150 5.300 11,222,532 58,490,643 5.2119 1.793 1.776 1.793 1.759 1.810 32,862,869 1.7798 -0.94%
2004-08-11 0 5.300 5.250 5.300 5.200 5.350 8,587,601 45,199,436 5.2633 1.810 1.793 1.810 1.776 1.827 25,147,017 1.7974 0.00%
2004-08-10 0 5.300 5.250 5.300 5.150 5.350 23,660,998 123,636,050 5.2253 1.810 1.793 1.810 1.759 1.827 69,286,349 1.7844 2.91%
2004-08-09 0 5.150 5.100 5.150 4.975 5.150 13,277,925 67,502,467 5.0838 1.759 1.742 1.759 1.699 1.759 38,881,663 1.7361 1.98%
2004-08-06 0 5.050 5.000 5.050 4.950 5.050 8,813,488 43,889,822 4.9798 1.725 1.707 1.725 1.690 1.725 25,808,480 1.7006 0.00%
2004-08-05 0 5.050 5.050 5.100 4.850 5.100 18,007,414 89,562,884 4.9737 1.725 1.725 1.742 1.656 1.742 52,730,995 1.6985 3.59%
2004-08-04 0 4.875 4.850 4.875 4.750 4.875 5,716,539 27,528,377 4.8156 1.665 1.656 1.665 1.622 1.665 16,739,705 1.6445 1.04%
2004-08-03 0 4.825 4.800 4.825 4.775 4.950 4,589,000 22,193,350 4.8362 1.648 1.639 1.648 1.631 1.690 13,437,939 1.6515 -1.03%
2004-08-02 0 4.875 4.825 4.875 4.825 4.950 1,956,400 9,512,776 4.8624 1.665 1.648 1.665 1.648 1.690 5,728,914 1.6605 -0.51%
2004-07-30 0 4.900 4.875 4.900 4.850 4.950 3,906,182 19,146,996 4.9017 1.673 1.665 1.673 1.656 1.690 11,438,448 1.6739 0.00%
2004-07-29 0 4.900 4.850 4.900 4.875 4.975 7,754,578 38,066,814 4.9089 1.673 1.656 1.673 1.665 1.699 22,707,681 1.6764 -1.51%
2004-07-28 0 4.975 4.950 4.975 4.925 5.050 8,927,200 44,463,080 4.9806 1.699 1.690 1.699 1.682 1.725 26,141,463 1.7009 0.51%
2004-07-27 0 4.950 4.925 4.950 4.850 5.100 17,609,401 87,004,939 4.9408 1.690 1.682 1.690 1.656 1.742 51,565,496 1.6873 0.00%
2004-07-26 0 4.950 4.925 4.950 4.725 4.975 23,053,305 112,733,089 4.8901 1.690 1.682 1.690 1.614 1.699 67,506,845 1.6700 3.66%
2004-07-23 0 4.775 4.750 4.775 4.550 4.925 25,782,312 121,777,110 4.7233 1.631 1.622 1.631 1.554 1.682 75,498,179 1.6130 4.95%
2004-07-22 0 4.550 4.525 4.550 4.450 4.575 15,212,679 68,747,888 4.5191 1.554 1.545 1.554 1.520 1.562 44,547,190 1.5433 0.55%
2004-07-21 0 4.525 4.500 4.525 4.450 4.525 12,296,280 55,026,818 4.4751 1.545 1.537 1.545 1.520 1.545 36,007,118 1.5282 2.84%
2004-07-20 0 4.400 4.375 4.400 4.400 4.450 5,736,938 25,435,803 4.4337 1.503 1.494 1.503 1.503 1.520 16,799,439 1.5141 -1.68%
2004-07-19 0 4.475 4.450 4.475 4.425 4.500 6,272,200 27,976,539 4.4604 1.528 1.520 1.528 1.511 1.537 18,366,843 1.5232 0.00%
2004-07-16 0 4.475 4.450 4.475 4.400 4.475 3,476,858 15,468,182 4.4489 1.528 1.520 1.528 1.503 1.528 10,181,261 1.5193 0.56%
2004-07-15 0 4.450 4.425 4.450 4.425 4.475 5,927,200 26,351,456 4.4459 1.520 1.511 1.520 1.511 1.528 17,356,582 1.5182 -1.11%
2004-07-14 0 4.500 4.475 4.500 4.425 4.500 3,367,000 15,064,528 4.4742 1.537 1.528 1.537 1.511 1.537 9,859,565 1.5279 0.00%
2004-07-13 0 4.500 4.450 4.500 4.475 4.600 9,444,830 42,574,010 4.5077 1.537 1.520 1.537 1.528 1.571 27,657,235 1.5393 -1.64%
2004-07-12 0 4.575 4.550 4.575 4.550 4.600 2,510,449 11,468,409 4.5683 1.562 1.554 1.562 1.554 1.571 7,351,332 1.5600 0.00%
2004-07-09 0 4.575 4.550 4.575 4.500 4.575 3,722,600 16,923,099 4.5460 1.562 1.554 1.562 1.537 1.562 10,900,866 1.5525 0.55%
2004-07-08 0 4.550 4.525 4.550 4.500 4.625 20,531,200 93,549,802 4.5565 1.554 1.545 1.554 1.537 1.579 60,121,381 1.5560 -0.55%
2004-07-07 0 4.575 4.550 4.575 4.450 4.575 19,970,488 89,873,923 4.5003 1.562 1.554 1.562 1.520 1.562 58,479,452 1.5368 1.67%
2004-07-06 0 4.500 4.475 4.500 4.325 4.525 15,547,358 69,279,239 4.4560 1.537 1.528 1.537 1.477 1.545 45,527,229 1.5217 3.45%
2004-07-05 0 4.350 4.325 4.350 4.300 4.350 2,318,000 10,025,050 4.3249 1.486 1.477 1.486 1.468 1.486 6,787,785 1.4769 0.00%
2004-07-02 0 4.350 4.325 4.350 4.225 4.350 7,795,585 33,491,297 4.2962 1.486 1.477 1.486 1.443 1.486 22,827,762 1.4671 0.00%
2004-06-30 0 4.350 4.325 4.350 4.225 4.350 8,889,600 37,993,450 4.2739 1.486 1.477 1.486 1.443 1.486 26,031,359 1.4595 3.57%
2004-06-29 0 4.200 4.175 4.200 4.150 4.225 3,437,000 14,371,988 4.1816 1.434 1.426 1.434 1.417 1.443 10,064,545 1.4280 -0.59%
2004-06-28 0 4.225 4.200 4.225 4.125 4.225 4,946,000 20,683,450 4.1819 1.443 1.434 1.443 1.409 1.443 14,483,340 1.4281 1.81%
2004-06-25 0 4.150 4.125 4.150 4.125 4.200 12,063,459 50,061,400 4.1498 1.417 1.409 1.417 1.409 1.434 35,325,350 1.4172 -1.19%
2004-06-24 0 4.200 4.175 4.200 4.075 4.200 10,924,939 45,375,126 4.1534 1.434 1.426 1.434 1.392 1.434 31,991,429 1.4184 3.07%
2004-06-23 0 4.075 4.075 4.100 4.025 4.175 11,924,000 48,655,525 4.0805 1.392 1.392 1.400 1.375 1.426 34,916,973 1.3935 -2.98%
2004-06-21 0 4.200 4.175 4.200 4.125 4.225 2,296,236 9,554,194 4.1608 1.434 1.426 1.434 1.409 1.443 6,724,053 1.4209 0.60%
2004-06-18 0 4.175 4.150 4.175 4.125 4.250 7,606,000 31,695,600 4.1672 1.426 1.417 1.426 1.409 1.451 22,272,601 1.4231 -2.91%
2004-06-17 0 4.300 4.275 4.300 4.225 4.325 4,612,000 19,690,040 4.2693 1.468 1.460 1.468 1.443 1.477 13,505,290 1.4580 -0.58%
2004-06-16 0 4.325 4.325 4.350 4.250 4.400 7,468,013 32,215,643 4.3138 1.477 1.477 1.486 1.451 1.503 21,868,535 1.4732 0.00%
2004-06-15 0 4.325 4.300 4.325 4.225 4.350 11,392,000 48,922,250 4.2944 1.477 1.468 1.477 1.443 1.486 33,359,121 1.4665 0.58%
2004-06-14 0 4.300 4.275 4.300 4.250 4.450 14,025,434 61,162,437 4.3608 1.468 1.460 1.468 1.451 1.520 41,070,589 1.4892 -1.15%
2004-06-11 0 4.350 4.325 4.350 4.325 4.400 7,734,642 33,752,132 4.3638 1.486 1.477 1.486 1.477 1.503 22,649,303 1.4902 -1.14%
2004-06-10 0 4.400 4.375 4.400 4.375 4.425 3,252,271 14,287,229 4.3930 1.503 1.494 1.503 1.494 1.511 9,523,604 1.5002 -1.12%
2004-06-09 0 4.450 4.425 4.450 4.350 4.450 6,762,300 29,798,863 4.4066 1.520 1.511 1.520 1.486 1.520 19,802,000 1.5048 0.56%
2004-06-08 0 4.425 4.400 4.425 4.375 4.450 9,604,690 42,326,107 4.4068 1.511 1.503 1.511 1.494 1.520 28,125,352 1.5049 0.57%
2004-06-07 0 4.400 4.375 4.400 4.325 4.475 12,439,958 54,817,762 4.4066 1.503 1.494 1.503 1.477 1.528 36,427,849 1.5048 3.53%
2004-06-04 0 4.250 4.225 4.250 4.175 4.275 9,755,000 41,278,125 4.2315 1.451 1.443 1.451 1.426 1.460 28,565,504 1.4450 1.19%
2004-06-03 0 4.200 4.175 4.200 4.125 4.375 13,952,986 59,048,816 4.2320 1.434 1.426 1.434 1.409 1.494 40,858,440 1.4452 -4.00%
2004-06-02 0 4.375 4.350 4.375 4.275 4.500 12,512,887 54,391,067 4.3468 1.494 1.486 1.494 1.460 1.537 36,641,407 1.4844 -2.78%
2004-06-01 0 4.500 4.475 4.500 4.450 4.575 4,526,000 20,375,600 4.5019 1.537 1.528 1.537 1.520 1.562 13,253,457 1.5374 -1.10%
2004-05-31 0 4.550 4.525 4.550 4.475 4.575 20,458,199 92,837,776 4.5379 1.554 1.545 1.554 1.528 1.562 59,907,613 1.5497 0.00%
2004-05-28 0 4.550 4.575 4.600 4.500 4.725 21,013,886 97,470,231 4.6384 1.554 1.562 1.571 1.537 1.614 61,534,828 1.5840 -3.19%
2004-05-27 0 4.700 4.675 4.700 4.525 4.750 43,042,167 201,302,223 4.6769 1.605 1.596 1.605 1.545 1.622 126,040,102 1.5971 6.82%
2004-05-25 0 4.400 4.375 4.400 4.250 4.400 13,455,060 58,270,677 4.3308 1.503 1.494 1.503 1.451 1.503 39,400,366 1.4789 0.57%
2004-05-24 0 4.375 4.350 4.375 4.225 4.375 11,337,035 48,870,947 4.3107 1.494 1.486 1.494 1.443 1.494 33,198,167 1.4721 2.34%
2004-05-21 0 4.275 4.250 4.275 4.075 4.350 17,078,711 72,236,290 4.2296 1.460 1.451 1.460 1.392 1.486 50,011,480 1.4444 4.27%
2004-05-20 0 4.100 4.075 4.100 3.975 4.175 13,809,240 56,428,291 4.0863 1.400 1.392 1.400 1.357 1.426 40,437,509 1.3954 -3.53%
2004-05-19 0 4.250 4.225 4.250 3.975 4.250 22,072,445 90,398,813 4.0956 1.451 1.443 1.451 1.357 1.451 64,634,599 1.3986 8.28%
2004-05-18 0 3.925 3.900 3.925 3.875 3.975 12,046,159 47,259,900 3.9232 1.340 1.332 1.340 1.323 1.357 35,274,690 1.3398 0.64%
2004-05-17 0 3.900 3.850 3.875 3.725 4.175 12,482,000 48,747,850 3.9055 1.332 1.315 1.323 1.272 1.426 36,550,961 1.3337 -7.14%
2004-05-14 0 4.200 4.175 4.200 4.125 4.425 10,392,703 43,836,243 4.2180 1.434 1.426 1.434 1.409 1.511 30,432,886 1.4404 -5.08%
2004-05-13 0 4.425 4.400 4.425 4.350 4.500 15,150,501 66,573,304 4.3941 1.511 1.503 1.511 1.486 1.537 44,365,115 1.5006 -1.67%
2004-05-12 0 4.500 4.475 4.500 4.350 4.525 13,831,101 61,392,519 4.4387 1.537 1.528 1.537 1.486 1.545 40,501,524 1.5158 4.05%
2004-05-11 0 4.325 4.275 4.300 4.300 4.500 27,684,000 120,369,600 4.3480 1.477 1.460 1.468 1.468 1.537 81,066,880 1.4848 -3.35%
2004-05-10 0 4.475 4.425 4.450 4.275 4.700 18,431,400 82,112,877 4.4551 1.528 1.511 1.520 1.460 1.605 53,972,551 1.5214 -5.29%
2004-05-07 0 4.725 4.700 4.725 4.700 4.900 6,707,225 32,002,853 4.7714 1.614 1.605 1.614 1.605 1.673 19,640,724 1.6294 -4.06%
2004-05-06 0 4.925 4.900 4.925 4.875 4.975 5,134,000 25,272,300 4.9225 1.682 1.673 1.682 1.665 1.699 15,033,859 1.6810 0.00%
2004-05-05 0 4.925 4.900 4.925 4.875 5.050 10,045,576 49,566,284 4.9341 1.682 1.673 1.682 1.665 1.725 29,416,396 1.6850 -2.48%
2004-05-04 0 5.050 5.000 5.050 4.775 5.050 15,108,575 74,459,464 4.9283 1.725 1.707 1.725 1.631 1.725 44,242,343 1.6830 6.88%
2004-05-03 0 4.725 4.700 4.725 4.700 4.750 7,548,400 35,674,824 4.7261 1.614 1.605 1.614 1.605 1.622 22,103,931 1.6140 0.00%
2004-04-30 0 4.725 4.700 4.725 4.700 4.850 10,128,000 48,192,950 4.7584 1.614 1.605 1.614 1.605 1.656 29,657,758 1.6250 -2.58%
2004-04-29 0 4.850 4.825 4.850 4.825 5.000 8,907,820 43,393,932 4.8714 1.656 1.648 1.656 1.648 1.707 26,084,712 1.6636 -4.90%
2004-04-28 0 5.100 5.050 5.100 5.050 5.250 5,368,000 27,664,202 5.1535 1.742 1.725 1.742 1.725 1.793 15,719,080 1.7599 -2.86%
2004-04-27 0 5.250 5.200 5.250 5.200 5.350 9,206,000 48,620,600 5.2814 1.793 1.776 1.793 1.776 1.827 26,957,871 1.8036 -0.94%
2004-04-26 0 5.300 5.250 5.300 5.250 5.400 5,152,799 27,278,065 5.2938 1.810 1.793 1.810 1.793 1.844 15,088,908 1.8078 -2.75%
2004-04-23 0 5.450 5.400 5.450 5.250 5.450 14,437,589 77,147,447 5.3435 1.861 1.844 1.861 1.793 1.861 42,277,499 1.8248 5.83%
2004-04-22 0 5.150 5.150 5.200 5.000 5.400 14,134,800 73,088,780 5.1708 1.759 1.759 1.776 1.707 1.844 41,390,844 1.7658 -3.74%
2004-04-21 0 5.350 5.300 5.350 5.150 5.350 10,701,827 56,707,281 5.2988 1.827 1.810 1.827 1.759 1.827 31,338,091 1.8095 0.94%
2004-04-20 0 5.300 5.250 5.300 5.150 5.300 5,512,005 28,843,826 5.2329 1.810 1.793 1.810 1.759 1.810 16,140,769 1.7870 1.92%
2004-04-19 0 5.200 5.150 5.200 5.050 5.250 6,570,000 33,798,475 5.1444 1.776 1.759 1.776 1.725 1.793 19,238,889 1.7568 0.00%
2004-04-16 0 5.200 5.150 5.200 4.975 5.200 12,760,000 64,826,664 5.0805 1.776 1.759 1.776 1.699 1.776 37,365,026 1.7350 4.00%
2004-04-15 0 5.000 4.975 5.000 4.925 5.300 15,816,786 78,927,991 4.9901 1.707 1.699 1.707 1.682 1.810 46,316,193 1.7041 -5.66%
2004-04-14 0 5.300 5.250 5.300 5.250 5.400 4,969,681 26,326,393 5.2974 1.810 1.793 1.810 1.793 1.844 14,552,685 1.8090 -1.85%
2004-04-13 0 5.400 5.350 5.400 5.350 5.650 6,330,586 34,606,086 5.4665 1.844 1.827 1.844 1.827 1.929 18,537,814 1.8668 0.93%
2004-04-08 0 5.350 5.300 5.350 5.200 5.400 5,948,184 31,366,748 5.2733 1.827 1.810 1.827 1.776 1.844 17,418,029 1.8008 -0.93%
2004-04-07 0 5.450 5.400 5.450 5.350 5.550 9,882,961 53,385,222 5.4017 1.844 1.827 1.844 1.810 1.878 29,208,176 1.8277 -0.91%
2004-04-06 0 5.500 5.450 5.500 5.450 5.650 13,962,305 77,002,992 5.5151 1.861 1.844 1.861 1.844 1.912 41,264,300 1.8661 0.00%
2004-04-02 0 5.500 5.450 5.500 5.050 5.500 37,518,946 200,102,735 5.3334 1.861 1.844 1.861 1.709 1.861 110,883,772 1.8046 8.91%
2004-04-01 0 5.050 5.000 5.050 4.875 5.050 14,792,703 73,338,157 4.9577 1.709 1.692 1.709 1.650 1.709 43,718,464 1.6775 3.59%
2004-03-31 0 4.875 4.875 4.900 4.825 4.950 8,342,763 40,620,834 4.8690 1.650 1.650 1.658 1.633 1.675 24,656,264 1.6475 0.52%
2004-03-30 0 4.850 4.825 4.850 4.800 4.900 10,278,000 49,969,050 4.8617 1.641 1.633 1.641 1.624 1.658 30,375,677 1.6450 1.04%
2004-03-29 0 4.800 4.775 4.800 4.750 4.825 4,226,000 20,173,078 4.7736 1.624 1.616 1.624 1.607 1.633 12,489,552 1.6152 -0.52%
2004-03-26 0 4.825 4.750 4.800 4.750 4.875 7,046,000 33,842,050 4.8030 1.633 1.607 1.624 1.607 1.650 20,823,801 1.6252 0.00%
2004-03-25 0 4.825 4.800 4.825 4.800 4.900 3,384,665 16,393,448 4.8434 1.633 1.624 1.633 1.624 1.658 10,003,064 1.6388 -1.53%
2004-03-24 0 4.900 4.875 4.900 4.850 4.975 10,955,351 53,587,386 4.8914 1.658 1.650 1.658 1.641 1.683 32,377,526 1.6551 -1.51%
2004-03-23 0 4.975 4.950 4.975 4.925 5.100 8,020,402 40,232,105 5.0162 1.683 1.675 1.683 1.666 1.726 23,703,556 1.6973 -3.40%
2004-03-22 0 5.150 5.100 5.150 5.050 5.150 3,776,000 19,309,640 5.1138 1.743 1.726 1.743 1.709 1.743 11,159,618 1.7303 0.00%
2004-03-19 0 5.150 5.100 5.150 5.050 5.250 8,329,892 43,025,205 5.1652 1.743 1.726 1.743 1.709 1.776 24,618,225 1.7477 -0.96%
2004-03-18 0 5.200 5.150 5.200 5.150 5.300 18,357,537 95,340,732 5.1935 1.759 1.743 1.759 1.743 1.793 54,254,001 1.7573 1.96%
2004-03-17 0 5.100 5.050 5.100 4.875 5.100 11,037,937 55,183,591 4.9994 1.726 1.709 1.726 1.650 1.726 32,621,601 1.6916 4.08%
2004-03-16 0 4.900 4.875 4.900 4.800 4.900 5,395,210 26,116,658 4.8407 1.658 1.650 1.658 1.624 1.658 15,945,044 1.6379 0.00%
2004-03-15 0 4.900 4.875 4.900 4.875 4.975 9,567,280 47,174,050 4.9308 1.658 1.650 1.658 1.650 1.683 28,275,210 1.6684 0.00%
2004-03-12 0 4.900 4.875 4.900 4.825 5.000 18,908,000 92,440,750 4.8890 1.658 1.650 1.658 1.633 1.692 55,880,844 1.6542 -2.97%
2004-03-11 0 5.050 5.000 5.050 4.925 5.100 9,604,867 47,985,059 4.9959 1.709 1.692 1.709 1.666 1.726 28,386,295 1.6904 -0.98%
2004-03-10 0 5.100 5.050 5.100 5.050 5.150 2,824,227 14,421,964 5.1065 1.726 1.709 1.726 1.709 1.743 8,346,741 1.7279 -2.86%
2004-03-09 0 5.250 5.200 5.250 5.000 5.300 15,248,656 78,654,909 5.1582 1.776 1.759 1.776 1.692 1.793 45,065,991 1.7453 -0.94%
2004-03-08 0 5.300 5.250 5.300 5.150 5.350 7,660,811 40,400,736 5.2737 1.793 1.776 1.793 1.743 1.810 22,640,818 1.7844 2.91%
2004-03-05 0 5.150 5.100 5.150 5.100 5.150 2,141,000 10,935,126 5.1075 1.743 1.726 1.743 1.726 1.743 6,327,527 1.7282 0.00%
2004-03-04 0 5.150 5.100 5.150 5.050 5.200 4,544,850 23,239,097 5.1133 1.743 1.726 1.743 1.709 1.759 13,431,883 1.7301 0.00%
2004-03-03 0 5.150 5.100 5.150 5.100 5.250 4,581,111 23,524,199 5.1350 1.743 1.726 1.743 1.726 1.776 13,539,049 1.7375 -1.90%
2004-03-02 0 5.250 5.200 5.250 5.150 5.300 4,723,467 24,618,531 5.2120 1.776 1.759 1.776 1.743 1.793 13,959,769 1.7635 0.96%
2004-03-01 0 5.200 5.150 5.200 5.150 5.350 5,774,761 30,122,464 5.2162 1.759 1.743 1.759 1.743 1.810 17,066,772 1.7650 -1.89%
2004-02-27 0 5.300 5.250 5.300 5.000 5.300 15,298,702 79,636,927 5.2055 1.793 1.776 1.793 1.692 1.793 45,213,897 1.7613 4.95%
2004-02-26 0 5.050 5.000 5.050 4.975 5.150 8,210,714 41,218,731 5.0201 1.709 1.692 1.709 1.683 1.743 24,266,005 1.6986 -1.94%
2004-02-25 0 5.150 5.100 5.150 5.050 5.150 4,345,784 22,160,486 5.0993 1.743 1.726 1.743 1.709 1.743 12,843,562 1.7254 0.00%
2004-02-24 0 5.150 5.100 5.150 5.050 5.150 9,351,750 47,580,776 5.0879 1.743 1.726 1.743 1.709 1.743 27,638,231 1.7216 0.98%
2004-02-23 0 5.100 5.050 5.100 5.000 5.150 5,230,000 26,454,900 5.0583 1.726 1.709 1.726 1.692 1.743 15,456,781 1.7115 -0.97%
2004-02-20 0 5.150 5.100 5.150 5.050 5.150 7,646,324 38,973,642 5.0970 1.743 1.726 1.743 1.709 1.743 22,598,003 1.7246 -0.96%
2004-02-19 0 5.200 5.150 5.200 5.050 5.350 13,319,630 68,627,452 5.1524 1.759 1.743 1.759 1.709 1.810 39,364,933 1.7434 -2.80%
2004-02-18 0 5.350 5.300 5.350 5.300 5.400 8,975,952 47,991,876 5.3467 1.810 1.793 1.810 1.793 1.827 26,527,595 1.8091 0.00%
2004-02-17 0 5.350 5.300 5.350 5.250 5.350 5,463,159 28,963,771 5.3017 1.810 1.793 1.810 1.776 1.810 16,145,861 1.7939 0.94%
2004-02-16 0 5.300 5.250 5.300 5.200 5.350 7,138,178 37,592,534 5.2664 1.793 1.776 1.793 1.759 1.810 21,096,224 1.7820 -0.93%
2004-02-13 0 5.350 5.300 5.350 5.100 5.350 17,283,884 89,895,913 5.2011 1.810 1.793 1.810 1.726 1.810 51,080,919 1.7599 1.90%
2004-02-12 0 5.250 5.200 5.250 5.150 5.550 18,527,720 98,321,118 5.3067 1.776 1.759 1.776 1.743 1.878 54,756,961 1.7956 -3.67%
2004-02-11 0 5.450 5.400 5.450 5.400 5.650 8,837,351 48,479,390 5.4857 1.844 1.827 1.844 1.827 1.912 26,117,973 1.8562 -2.68%
2004-02-10 0 5.600 5.550 5.600 5.500 5.750 6,267,400 35,107,100 5.6015 1.895 1.878 1.895 1.861 1.946 18,522,720 1.8954 -3.45%
2004-02-09 0 5.800 5.750 5.800 5.700 5.850 18,960,800 109,216,040 5.7601 1.963 1.946 1.963 1.929 1.979 56,036,889 1.9490 1.75%
2004-02-06 0 5.700 5.650 5.700 5.500 5.700 16,201,532 91,265,903 5.6332 1.929 1.912 1.929 1.861 1.929 47,882,128 1.9061 2.70%
2004-02-05 0 5.550 5.500 5.550 5.400 5.600 15,146,803 83,300,412 5.4995 1.878 1.861 1.878 1.827 1.895 44,764,974 1.8608 0.91%
2004-02-04 0 5.500 5.450 5.500 5.400 5.550 8,169,970 44,618,681 5.4613 1.861 1.844 1.861 1.827 1.878 24,145,590 1.8479 0.00%
2004-02-03 0 5.500 5.450 5.500 5.200 5.500 12,296,200 66,687,660 5.4234 1.861 1.844 1.861 1.759 1.861 36,340,281 1.8351 2.80%
2004-02-02 0 5.350 5.300 5.350 5.200 5.350 7,293,423 38,605,760 5.2932 1.810 1.793 1.810 1.759 1.810 21,555,036 1.7910 -0.93%
2004-01-30 0 5.400 5.350 5.400 5.250 5.450 14,784,585 79,255,637 5.3607 1.827 1.810 1.827 1.776 1.844 43,694,472 1.8139 1.89%
2004-01-29 0 5.300 5.250 5.300 5.100 5.350 21,900,608 114,246,031 5.2166 1.793 1.776 1.793 1.726 1.810 64,725,219 1.7651 1.92%
2004-01-28 0 5.200 5.150 5.200 5.100 5.550 21,704,240 115,433,395 5.3185 1.759 1.743 1.759 1.726 1.878 64,144,872 1.7996 -7.14%
2004-01-27 0 5.600 5.550 5.600 5.450 5.750 42,927,484 240,577,991 5.6043 1.895 1.878 1.895 1.844 1.946 126,868,205 1.8963 -0.88%
2004-01-26 0 5.650 5.600 5.650 5.450 6.000 44,922,607 254,749,601 5.6709 1.912 1.895 1.912 1.844 2.030 132,764,606 1.9188 -6.61%
2004-01-21 0 6.050 6.050 6.100 5.600 6.100 34,904,212 202,331,206 5.7968 2.047 2.047 2.064 1.895 2.064 103,156,167 1.9614 9.01%
2004-01-20 0 5.550 5.550 5.600 5.050 5.600 40,062,946 214,660,171 5.3581 1.878 1.878 1.895 1.709 1.895 118,402,328 1.8130 8.82%
2004-01-19 0 5.100 5.050 5.100 4.925 5.100 6,694,264 33,444,944 4.9961 1.726 1.709 1.726 1.666 1.726 19,784,278 1.6905 2.00%
2004-01-16 0 5.000 4.975 5.000 4.850 5.100 18,120,054 89,380,960 4.9327 1.692 1.683 1.692 1.641 1.726 53,552,142 1.6690 -1.96%
2004-01-15 0 5.100 5.050 5.100 4.975 5.150 13,536,607 68,248,386 5.0418 1.726 1.709 1.726 1.683 1.743 40,006,189 1.7059 0.00%
2004-01-14 0 5.100 5.050 5.100 4.900 5.100 18,296,677 91,593,808 5.0060 1.726 1.709 1.726 1.658 1.726 54,074,135 1.6939 2.00%
2004-01-13 0 5.000 4.975 5.000 4.875 5.300 30,867,892 153,499,551 4.9728 1.692 1.683 1.692 1.650 1.793 91,227,197 1.6826 -5.66%
2004-01-12 0 5.300 5.250 5.300 5.100 5.350 25,402,768 132,974,819 5.2347 1.793 1.776 1.793 1.726 1.810 75,075,529 1.7712 1.92%
2004-01-09 0 5.200 5.150 5.200 4.950 5.250 25,973,991 132,495,263 5.1011 1.759 1.743 1.759 1.675 1.776 76,763,726 1.7260 5.05%
2004-01-08 0 4.950 4.925 4.950 4.825 4.975 8,921,926 43,636,727 4.8910 1.675 1.666 1.675 1.633 1.683 26,367,926 1.6549 1.54%
2004-01-07 0 4.875 4.850 4.900 4.800 5.100 33,337,630 163,519,558 4.9050 1.650 1.641 1.658 1.624 1.726 98,526,279 1.6597 -2.50%
2004-01-06 0 5.000 4.975 5.000 4.900 5.150 38,084,976 191,021,696 5.0157 1.692 1.683 1.692 1.658 1.743 112,556,621 1.6971 3.63%
2004-01-05 0 4.825 4.800 4.825 4.525 4.900 36,497,072 173,206,586 4.7458 1.633 1.624 1.633 1.531 1.658 107,863,718 1.6058 6.63%
2004-01-02 0 4.525 4.500 4.525 4.400 4.550 9,462,425 42,393,404 4.4802 1.531 1.523 1.531 1.489 1.540 27,965,321 1.5159 2.26%
2003-12-31 0 4.425 4.400 4.425 4.350 4.450 5,590,474 24,647,917 4.4089 1.497 1.489 1.497 1.472 1.506 16,522,128 1.4918 1.14%
2003-12-30 0 4.375 4.350 4.375 4.325 4.450 10,051,368 43,931,588 4.3707 1.480 1.472 1.480 1.463 1.506 29,705,888 1.4789 0.57%
2003-12-29 0 4.350 4.300 4.325 4.300 4.350 3,008,473 12,991,496 4.3183 1.472 1.455 1.463 1.455 1.472 8,891,263 1.4612 1.16%
2003-12-24 0 4.300 4.275 4.300 4.275 4.325 2,123,903 9,128,945 4.2982 1.455 1.447 1.455 1.447 1.463 6,276,999 1.4543 0.00%
2003-12-23 0 4.300 4.275 4.300 4.275 4.325 4,446,085 19,109,717 4.2981 1.455 1.447 1.455 1.447 1.463 13,139,993 1.4543 0.58%
2003-12-22 0 4.275 4.250 4.275 4.250 4.350 5,544,161 23,792,534 4.2915 1.447 1.438 1.447 1.438 1.472 16,385,255 1.4521 -0.58%
2003-12-19 0 4.300 4.250 4.275 4.225 4.325 9,733,614 41,694,500 4.2836 1.455 1.438 1.447 1.430 1.463 28,766,795 1.4494 2.38%
2003-12-18 0 4.200 4.200 4.225 4.200 4.225 3,109,966 13,072,923 4.2036 1.421 1.421 1.430 1.421 1.430 9,191,217 1.4223 0.00%
2003-12-17 0 4.200 4.150 4.175 4.125 4.200 8,948,931 37,254,863 4.1631 1.421 1.404 1.413 1.396 1.421 26,447,737 1.4086 0.00%
2003-12-16 0 4.200 4.175 4.200 4.125 4.200 9,514,000 39,636,418 4.1661 1.421 1.413 1.421 1.396 1.421 28,117,746 1.4097 0.00%
2003-12-15 0 4.200 4.175 4.200 4.150 4.325 6,008,400 25,365,720 4.2217 1.421 1.413 1.421 1.404 1.463 17,757,270 1.4285 -1.75%
2003-12-12 0 4.275 4.250 4.275 4.175 4.275 18,687,132 78,931,869 4.2239 1.447 1.438 1.447 1.413 1.447 55,228,089 1.4292 3.01%
2003-12-11 0 4.150 4.125 4.150 4.050 4.150 10,633,798 43,595,887 4.0997 1.404 1.396 1.404 1.370 1.404 31,427,206 1.3872 1.84%
2003-12-10 0 4.075 4.050 4.075 4.000 4.075 3,577,004 14,434,948 4.0355 1.379 1.370 1.379 1.353 1.379 10,571,504 1.3655 0.00%
2003-12-09 0 4.075 4.050 4.075 4.025 4.100 2,415,687 9,784,126 4.0502 1.379 1.370 1.379 1.362 1.387 7,139,339 1.3705 0.00%
2003-12-08 0 4.075 4.050 4.075 4.025 4.100 4,864,666 19,745,156 4.0589 1.379 1.370 1.379 1.362 1.387 14,377,070 1.3734 0.00%
2003-12-05 0 4.075 4.050 4.075 4.050 4.125 6,398,600 26,071,370 4.0745 1.379 1.370 1.379 1.370 1.396 18,910,470 1.3787 0.00%
2003-12-04 0 4.075 4.050 4.075 4.025 4.100 6,004,786 24,404,516 4.0642 1.379 1.370 1.379 1.362 1.387 17,746,589 1.3752 0.00%
2003-12-03 0 4.075 4.050 4.075 4.025 4.100 2,168,000 8,800,600 4.0593 1.379 1.370 1.379 1.362 1.387 6,407,323 1.3735 0.00%
2003-12-02 0 4.075 4.050 4.075 4.050 4.150 9,260,600 37,723,835 4.0736 1.379 1.370 1.379 1.370 1.404 27,368,846 1.3783 0.00%
2003-12-01 0 4.075 4.075 4.100 4.025 4.100 10,123,000 41,120,900 4.0621 1.379 1.379 1.387 1.362 1.387 29,917,589 1.3745 0.62%
2003-11-28 0 4.050 4.025 4.050 3.925 4.200 42,183,014 172,541,356 4.0903 1.370 1.362 1.370 1.328 1.421 124,667,993 1.3840 5.19%
2003-11-27 0 3.850 3.825 3.850 3.825 3.950 12,433,358 48,235,237 3.8795 1.303 1.294 1.303 1.294 1.337 36,745,639 1.3127 -1.28%
2003-11-26 0 3.900 3.875 3.900 3.725 3.950 14,587,206 56,377,227 3.8648 1.320 1.311 1.320 1.260 1.337 43,111,137 1.3077 6.12%
2003-11-25 0 3.675 3.650 3.675 3.650 3.700 9,896,600 36,379,313 3.6759 1.243 1.235 1.243 1.235 1.252 29,248,485 1.2438 2.08%
2003-11-24 0 3.600 3.575 3.600 3.575 3.725 4,714,000 17,149,650 3.6380 1.218 1.210 1.218 1.210 1.260 13,931,791 1.2310 -2.70%
2003-11-21 0 3.700 3.675 3.700 3.650 3.775 7,214,243 26,708,868 3.7022 1.252 1.243 1.252 1.235 1.277 21,321,027 1.2527 -2.63%
2003-11-20 0 3.800 3.775 3.800 3.775 3.875 5,089,116 19,345,515 3.8014 1.286 1.277 1.286 1.277 1.311 15,040,411 1.2862 0.66%
2003-11-19 0 3.775 3.750 3.775 3.750 3.850 7,576,040 28,712,318 3.7899 1.277 1.269 1.277 1.269 1.303 22,390,285 1.2824 -1.31%
2003-11-18 0 3.825 3.800 3.825 3.800 4.025 11,813,000 45,804,375 3.8775 1.294 1.286 1.294 1.286 1.362 34,912,228 1.3120 -4.97%
2003-11-17 0 4.025 4.000 4.025 4.000 4.150 5,986,226 24,270,547 4.0544 1.362 1.353 1.362 1.353 1.404 17,691,737 1.3719 -3.59%
2003-11-14 0 4.175 4.150 4.175 4.150 4.275 2,123,000 8,880,849 4.1832 1.413 1.404 1.413 1.404 1.447 6,274,330 1.4154 -2.34%
2003-11-13 0 4.275 4.250 4.275 4.225 4.300 4,850,209 20,670,981 4.2619 1.447 1.438 1.447 1.430 1.455 14,334,344 1.4421 1.79%
2003-11-12 0 4.200 4.175 4.200 4.175 4.300 4,213,900 17,782,511 4.2200 1.421 1.413 1.421 1.413 1.455 12,453,791 1.4279 -2.33%
2003-11-11 0 4.300 4.275 4.300 4.225 4.300 4,525,330 19,220,813 4.2474 1.455 1.447 1.455 1.430 1.455 13,374,194 1.4372 1.06%
2003-11-10 0 4.275 4.250 4.275 4.200 4.300 6,070,402 25,797,833 4.2498 1.440 1.431 1.440 1.414 1.448 18,024,838 1.4312 1.18%
2003-11-07 0 4.225 4.200 4.225 4.175 4.225 2,674,564 11,231,274 4.1993 1.423 1.414 1.423 1.406 1.423 7,941,580 1.4142 0.00%
2003-11-06 0 4.225 4.200 4.225 4.175 4.300 11,058,391 46,686,101 4.2218 1.423 1.414 1.423 1.406 1.448 32,835,668 1.4218 -0.59%
2003-11-05 0 4.250 4.225 4.250 4.150 4.275 6,862,447 29,036,840 4.2313 1.431 1.423 1.431 1.398 1.440 20,376,656 1.4250 1.80%
2003-11-04 0 4.175 4.150 4.175 4.150 4.250 2,922,744 12,245,332 4.1897 1.406 1.398 1.406 1.398 1.431 8,678,500 1.4110 0.60%
2003-11-03 0 4.150 4.125 4.150 4.050 4.250 7,693,773 31,932,834 4.1505 1.398 1.389 1.398 1.364 1.431 22,845,112 1.3978 2.47%
2003-10-31 0 4.050 4.050 4.075 4.000 4.200 4,878,400 19,828,530 4.0646 1.364 1.364 1.372 1.347 1.414 14,485,428 1.3689 -2.99%
2003-10-30 0 4.175 4.150 4.175 4.025 4.275 7,775,974 32,098,257 4.1279 1.406 1.398 1.406 1.356 1.440 23,089,191 1.3902 -2.34%
2003-10-29 0 4.275 4.250 4.275 4.225 4.375 4,599,931 19,599,115 4.2607 1.440 1.431 1.440 1.423 1.473 13,658,570 1.4349 1.18%
2003-10-28 0 4.225 4.200 4.225 4.125 4.275 7,963,031 33,704,929 4.2327 1.423 1.414 1.423 1.389 1.440 23,644,619 1.4255 2.42%
2003-10-27 0 4.125 4.100 4.125 4.100 4.150 1,412,032 5,801,948 4.1089 1.389 1.381 1.389 1.381 1.398 4,192,745 1.3838 0.61%
2003-10-24 0 4.100 4.075 4.100 4.025 4.400 5,480,600 22,804,350 4.1609 1.381 1.372 1.381 1.356 1.482 16,273,539 1.4013 2.50%
2003-10-23 0 4.000 3.975 4.000 3.950 4.350 14,270,593 58,920,715 4.1288 1.347 1.339 1.347 1.330 1.465 42,373,656 1.3905 -9.60%
2003-10-22 0 4.425 4.400 4.425 4.250 4.475 27,320,285 119,385,134 4.3698 1.490 1.482 1.490 1.431 1.507 81,122,092 1.4717 4.12%
2003-10-21 0 4.250 4.250 4.275 4.075 4.300 15,951,871 66,794,886 4.1873 1.431 1.431 1.440 1.372 1.448 47,365,873 1.4102 3.66%
2003-10-20 0 4.100 4.075 4.100 3.900 4.100 9,041,363 36,157,325 3.9991 1.381 1.372 1.381 1.313 1.381 26,846,509 1.3468 4.46%
2003-10-17 0 3.925 3.900 3.925 3.900 3.975 5,283,462 20,727,318 3.9231 1.322 1.313 1.322 1.313 1.339 15,688,178 1.3212 -1.26%
2003-10-16 0 3.975 3.950 3.975 3.925 4.075 6,461,400 25,719,056 3.9804 1.339 1.330 1.339 1.322 1.372 19,185,828 1.3405 -1.85%
2003-10-15 0 4.050 4.025 4.050 4.025 4.075 3,074,997 12,426,368 4.0411 1.364 1.356 1.364 1.356 1.372 9,130,585 1.3610 -0.61%
2003-10-14 0 4.075 4.050 4.075 4.025 4.150 2,989,726 12,193,306 4.0784 1.372 1.364 1.372 1.356 1.398 8,877,390 1.3735 -0.61%
2003-10-13 0 4.100 4.075 4.100 4.000 4.100 7,118,923 28,749,230 4.0384 1.381 1.372 1.381 1.347 1.381 21,138,210 1.3601 1.86%
2003-10-10 0 4.025 4.000 4.025 3.975 4.075 10,858,341 43,547,792 4.0105 1.356 1.347 1.356 1.339 1.372 32,241,660 1.3507 0.00%
2003-10-09 0 4.025 4.000 4.025 3.775 4.025 22,147,773 86,241,871 3.8939 1.356 1.347 1.356 1.271 1.356 65,763,358 1.3114 6.62%
2003-10-08 0 3.775 3.750 3.775 3.725 4.125 17,913,775 69,157,791 3.8606 1.271 1.263 1.271 1.255 1.389 53,191,352 1.3002 -7.93%
2003-10-07 0 4.100 4.100 4.125 4.050 4.275 8,321,542 34,423,639 4.1367 1.381 1.381 1.389 1.364 1.440 24,709,145 1.3932 -4.65%
2003-10-06 0 4.300 4.275 4.300 4.250 4.350 13,350,566 57,245,878 4.2879 1.448 1.440 1.448 1.431 1.465 39,641,821 1.4441 0.58%
2003-10-03 0 4.275 4.250 4.275 4.250 4.400 9,665,164 41,580,178 4.3021 1.440 1.431 1.440 1.431 1.482 28,698,761 1.4488 -1.72%
2003-10-02 0 4.350 4.325 4.350 4.200 4.400 21,889,196 94,940,872 4.3373 1.465 1.457 1.465 1.414 1.482 64,995,565 1.4607 3.57%
2003-09-30 0 4.200 4.175 4.200 3.950 4.200 19,304,672 79,388,111 4.1124 1.414 1.406 1.414 1.330 1.414 57,321,341 1.3850 6.33%
2003-09-29 0 3.950 3.925 3.950 3.900 4.000 8,409,284 32,943,462 3.9175 1.330 1.322 1.330 1.313 1.347 24,969,678 1.3193 -1.25%
2003-09-26 0 4.000 3.975 4.000 3.925 4.050 9,941,356 39,427,868 3.9660 1.347 1.339 1.347 1.322 1.364 29,518,857 1.3357 -0.62%
2003-09-25 0 4.025 4.000 4.025 3.875 4.025 19,079,242 75,518,897 3.9582 1.356 1.347 1.356 1.305 1.356 56,651,972 1.3330 0.63%
2003-09-24 0 4.000 3.975 4.000 3.575 4.000 25,325,565 97,401,764 3.8460 1.347 1.339 1.347 1.204 1.347 75,199,172 1.2953 10.34%
2003-09-23 0 3.625 3.600 3.625 3.550 3.625 3,948,507 14,196,457 3.5954 1.221 1.212 1.221 1.196 1.221 11,724,297 1.2109 0.00%
2003-09-22 0 3.625 3.600 3.625 3.575 3.650 4,233,723 15,287,027 3.6108 1.221 1.212 1.221 1.204 1.229 12,571,189 1.2160 0.00%
2003-09-19 0 3.625 3.600 3.625 3.575 3.750 9,708,954 35,418,313 3.6480 1.221 1.212 1.221 1.204 1.263 28,828,786 1.2286 -0.68%
2003-09-18 0 3.650 3.625 3.650 3.600 3.700 3,444,210 12,563,660 3.6478 1.229 1.221 1.229 1.212 1.246 10,226,889 1.2285 -1.35%
2003-09-17 0 3.700 3.675 3.700 3.650 3.750 7,850,841 28,906,934 3.6820 1.246 1.238 1.246 1.229 1.263 23,311,493 1.2400 0.00%
2003-09-16 0 3.700 3.675 3.700 3.500 3.700 13,708,935 49,669,012 3.6231 1.246 1.238 1.246 1.179 1.246 40,705,925 1.2202 4.23%
2003-09-15 0 3.550 3.525 3.550 3.500 3.600 6,787,200 24,021,740 3.5393 1.196 1.187 1.196 1.179 1.212 20,153,225 1.1920 -0.70%
2003-09-11 0 3.575 3.550 3.575 3.475 3.575 6,653,557 23,496,900 3.5315 1.204 1.196 1.204 1.170 1.204 19,756,399 1.1893 1.42%
2003-09-10 0 3.525 3.500 3.525 3.475 3.675 10,433,800 36,855,720 3.5323 1.187 1.179 1.187 1.170 1.238 30,981,071 1.1896 -4.08%
2003-09-09 0 3.675 3.650 3.675 3.600 3.725 6,941,033 25,598,552 3.6880 1.238 1.229 1.238 1.212 1.255 20,610,002 1.2420 0.00%
2003-09-08 0 3.675 3.650 3.675 3.650 3.700 2,663,070 9,803,903 3.6814 1.238 1.229 1.238 1.229 1.246 7,907,451 1.2398 0.00%
2003-09-05 0 3.675 3.675 3.700 3.575 3.750 8,968,603 32,705,138 3.6466 1.238 1.238 1.246 1.204 1.263 26,630,463 1.2281 -1.34%
2003-09-04 0 3.725 3.700 3.725 3.675 3.800 12,504,717 46,554,077 3.7229 1.255 1.246 1.255 1.238 1.280 37,130,242 1.2538 0.68%
2003-09-03 0 3.700 3.675 3.700 3.650 3.700 7,233,784 26,602,266 3.6775 1.246 1.238 1.246 1.229 1.246 21,479,267 1.2385 1.37%
2003-09-02 0 3.650 3.625 3.650 3.575 3.650 1,257,041 4,540,067 3.6117 1.229 1.221 1.229 1.204 1.229 3,732,530 1.2164 0.00%
2003-09-01 0 3.650 3.650 3.675 3.600 3.675 4,954,665 18,059,543 3.6450 1.229 1.229 1.238 1.212 1.238 14,711,881 1.2275 0.00%
2003-08-29 0 3.650 3.625 3.650 3.500 3.650 6,114,734 22,034,077 3.6034 1.229 1.221 1.229 1.179 1.229 18,156,473 1.2136 4.29%
2003-08-28 0 3.500 3.475 3.500 3.475 3.600 2,582,898 9,135,829 3.5370 1.179 1.170 1.179 1.170 1.212 7,669,396 1.1912 -2.10%
2003-08-27 0 3.575 3.550 3.575 3.525 3.600 2,555,257 9,093,887 3.5589 1.204 1.196 1.204 1.187 1.212 7,587,322 1.1986 0.00%
2003-08-26 0 3.575 3.550 3.575 3.500 3.575 3,830,255 13,529,697 3.5323 1.204 1.196 1.204 1.179 1.204 11,373,172 1.1896 0.00%
2003-08-25 0 3.575 3.550 3.575 3.525 3.725 13,006,239 47,542,736 3.6554 1.204 1.196 1.204 1.187 1.255 38,619,411 1.2311 -4.67%
2003-08-22 0 3.750 3.725 3.750 3.425 3.800 17,410,374 62,191,097 3.5721 1.263 1.255 1.263 1.153 1.280 51,696,604 1.2030 8.70%
2003-08-21 0 3.450 3.425 3.450 3.150 3.475 17,824,838 59,141,947 3.3180 1.162 1.153 1.162 1.061 1.170 52,927,272 1.1174 8.66%
2003-08-20 0 3.175 3.150 3.175 3.100 3.200 4,748,509 14,939,077 3.1461 1.069 1.061 1.069 1.044 1.078 14,099,742 1.0595 0.00%
2003-08-19 0 3.175 3.150 3.175 3.125 3.275 5,383,935 17,178,437 3.1907 1.069 1.061 1.069 1.052 1.103 15,986,512 1.0746 -2.31%
2003-08-18 0 3.250 3.225 3.250 3.225 3.300 4,560,028 14,844,163 3.2553 1.095 1.086 1.095 1.086 1.111 13,540,086 1.0963 -0.76%
2003-08-15 0 3.275 3.250 3.275 3.200 3.275 2,985,809 9,660,658 3.2355 1.103 1.095 1.103 1.078 1.103 8,865,759 1.0897 1.55%
2003-08-14 0 3.225 3.200 3.225 3.200 3.250 3,074,587 9,896,670 3.2189 1.086 1.078 1.086 1.078 1.095 9,129,368 1.0840 0.00%
2003-08-13 0 3.225 3.200 3.225 3.175 3.250 3,417,358 10,989,105 3.2157 1.086 1.078 1.086 1.069 1.095 10,147,157 1.0830 0.00%
2003-08-12 0 3.225 3.200 3.225 3.150 3.225 9,143,474 28,997,264 3.1714 1.086 1.078 1.086 1.061 1.086 27,149,707 1.0681 3.20%
2003-08-11 0 3.125 3.100 3.125 3.050 3.150 14,110,060 43,858,180 3.1083 1.052 1.044 1.052 1.027 1.061 41,896,985 1.0468 0.81%
2003-08-08 0 3.100 3.075 3.100 3.050 3.100 1,979,421 6,088,082 3.0757 1.044 1.036 1.044 1.027 1.044 5,877,493 1.0358 0.81%
2003-08-07 0 3.075 3.050 3.075 2.975 3.125 7,127,017 21,870,024 3.0686 1.036 1.027 1.036 1.002 1.052 21,162,244 1.0334 2.50%
2003-08-06 0 3.000 2.950 2.975 2.925 3.100 8,884,065 26,512,238 2.9842 1.010 0.994 1.002 0.985 1.044 26,379,444 1.0050 -4.00%
2003-08-05 0 3.125 3.100 3.125 3.100 3.175 7,825,599 24,366,805 3.1137 1.052 1.044 1.052 1.044 1.069 23,236,542 1.0486 -1.57%
2003-08-04 0 3.175 3.150 3.175 3.100 3.250 15,362,680 48,498,423 3.1569 1.069 1.061 1.069 1.044 1.095 45,616,389 1.0632 -1.55%
2003-08-01 0 3.225 3.200 3.225 2.900 3.275 28,567,547 88,385,722 3.0939 1.086 1.078 1.086 0.977 1.103 84,825,585 1.0420 10.26%
2003-07-31 0 2.925 2.900 2.925 2.850 2.925 9,524,848 27,565,753 2.8941 0.985 0.977 0.985 0.960 0.985 28,282,120 0.9747 2.63%
2003-07-30 0 2.850 2.825 2.850 2.825 2.875 2,936,000 8,324,250 2.8352 0.960 0.951 0.960 0.951 0.968 8,717,862 0.9548 0.00%
2003-07-29 0 2.850 2.825 2.850 2.825 2.875 4,196,348 11,937,928 2.8448 0.960 0.951 0.960 0.951 0.968 12,460,211 0.9581 -0.87%
2003-07-28 0 2.875 2.850 2.875 2.850 2.900 8,186,333 23,582,852 2.8808 0.968 0.960 0.968 0.960 0.977 24,307,669 0.9702 0.00%
2003-07-25 0 2.875 2.850 2.875 2.825 2.900 3,818,000 10,936,450 2.8644 0.968 0.960 0.968 0.951 0.977 11,336,783 0.9647 -0.86%
2003-07-24 0 2.900 2.850 2.875 2.850 2.900 6,016,071 17,182,699 2.8561 0.977 0.960 0.968 0.960 0.977 17,863,513 0.9619 0.87%
2003-07-23 0 2.875 2.825 2.875 2.800 2.900 4,071,000 11,575,041 2.8433 0.968 0.951 0.968 0.943 0.977 12,088,016 0.9576 -0.86%
2003-07-22 0 2.900 2.875 2.900 2.825 2.925 5,120,767 14,688,938 2.8685 0.977 0.968 0.977 0.951 0.985 15,205,088 0.9661 -1.69%
2003-07-21 0 2.950 2.925 2.950 2.875 2.950 7,738,220 22,558,924 2.9153 0.994 0.985 0.994 0.968 0.994 22,977,088 0.9818 1.72%
2003-07-18 0 2.900 2.850 2.900 2.700 2.900 7,659,453 21,215,457 2.7698 0.977 0.960 0.977 0.909 0.977 22,743,205 0.9328 4.50%
2003-07-17 0 2.775 2.750 2.775 2.725 2.800 9,714,949 26,744,628 2.7529 0.935 0.926 0.935 0.918 0.943 28,846,587 0.9271 -0.89%
2003-07-16 0 2.800 2.775 2.800 2.650 2.800 6,961,078 18,922,273 2.7183 0.943 0.935 0.943 0.892 0.943 20,669,521 0.9155 3.70%
2003-07-15 0 2.700 2.675 2.700 2.625 2.700 12,915,362 34,505,957 2.6717 0.909 0.901 0.909 0.884 0.909 38,349,570 0.8998 2.86%
2003-07-14 0 2.625 2.600 2.625 2.525 2.625 7,045,565 18,229,198 2.5873 0.884 0.876 0.884 0.850 0.884 20,920,388 0.8714 3.96%
2003-07-11 0 2.525 2.525 2.550 2.425 2.550 5,441,755 13,470,723 2.4754 0.850 0.850 0.859 0.817 0.859 16,158,197 0.8337 0.00%
2003-07-10 0 2.525 2.500 2.525 2.450 2.575 5,365,000 13,393,285 2.4964 0.850 0.842 0.850 0.825 0.867 15,930,288 0.8407 -1.94%
2003-07-09 0 2.575 2.550 2.575 2.550 2.625 4,698,084 12,147,620 2.5857 0.867 0.859 0.867 0.859 0.884 13,950,016 0.8708 -0.96%
2003-07-08 0 2.600 2.575 2.600 2.475 2.600 8,344,773 21,079,626 2.5261 0.876 0.867 0.876 0.834 0.876 24,778,125 0.8507 5.05%
2003-07-07 0 2.475 2.450 2.475 2.375 2.500 4,968,400 12,149,320 2.4453 0.834 0.825 0.834 0.800 0.842 14,752,665 0.8235 3.12%
2003-07-04 0 2.400 2.375 2.400 2.350 2.400 681,000 1,621,975 2.3818 0.808 0.800 0.808 0.791 0.808 2,022,093 0.8021 0.00%
2003-07-03 0 2.400 2.375 2.400 2.350 2.425 2,270,000 5,404,650 2.3809 0.808 0.800 0.808 0.791 0.817 6,740,308 0.8018 0.00%
2003-07-02 0 2.400 2.375 2.400 2.375 2.450 2,119,884 5,083,286 2.3979 0.808 0.800 0.808 0.800 0.825 6,294,569 0.8076 -1.03%
2003-06-30 0 2.425 2.400 2.425 2.375 2.425 2,639,913 6,330,707 2.3981 0.817 0.808 0.817 0.800 0.817 7,838,691 0.8076 0.00%
2003-06-27 0 2.425 2.400 2.425 2.375 2.425 2,508,000 6,024,542 2.4021 0.817 0.808 0.817 0.800 0.817 7,447,002 0.8090 1.04%
2003-06-26 0 2.400 2.375 2.400 2.350 2.400 1,813,162 4,319,994 2.3826 0.808 0.800 0.808 0.791 0.808 5,383,820 0.8024 0.00%
2003-06-25 0 2.400 2.375 2.400 2.350 2.425 6,595,697 15,701,303 2.3805 0.808 0.800 0.808 0.791 0.817 19,584,596 0.8017 -1.03%
2003-06-24 0 2.425 2.400 2.425 2.375 2.425 5,516,632 13,251,400 2.4021 0.817 0.808 0.817 0.800 0.817 16,380,529 0.8090 -1.02%
2003-06-23 0 2.450 2.425 2.450 2.400 2.500 5,969,410 14,518,242 2.4321 0.825 0.817 0.825 0.808 0.842 17,724,962 0.8191 -2.00%
2003-06-20 0 2.500 2.475 2.500 2.425 2.500 6,238,227 15,369,333 2.4637 0.842 0.834 0.842 0.817 0.842 18,523,160 0.8297 1.01%
2003-06-19 0 2.475 2.450 2.475 2.400 2.475 3,922,537 9,573,247 2.4406 0.834 0.825 0.834 0.808 0.834 11,647,185 0.8219 2.06%
2003-06-18 0 2.425 2.400 2.425 2.400 2.475 8,676,400 21,042,544 2.4253 0.817 0.808 0.817 0.808 0.834 25,762,825 0.8168 -1.02%
2003-06-17 0 2.450 2.425 2.450 2.350 2.450 11,013,585 26,461,772 2.4026 0.825 0.817 0.825 0.791 0.825 32,702,626 0.8092 4.26%
2003-06-16 0 2.350 2.325 2.350 2.300 2.350 5,254,803 12,250,576 2.3313 0.791 0.783 0.791 0.775 0.791 15,603,081 0.7851 0.00%
2003-06-13 0 2.350 2.325 2.350 2.300 2.350 6,330,826 14,709,063 2.3234 0.791 0.783 0.791 0.775 0.791 18,798,115 0.7825 1.08%
2003-06-12 0 2.325 2.300 2.325 2.250 2.350 25,380,704 58,103,322 2.2893 0.783 0.775 0.783 0.758 0.791 75,362,896 0.7710 4.49%
2003-06-11 0 2.225 2.200 2.225 2.175 2.250 17,779,101 39,382,182 2.2151 0.749 0.741 0.749 0.732 0.758 52,791,465 0.7460 2.30%
2003-06-10 0 2.175 2.150 2.175 2.125 2.175 6,934,200 14,943,360 2.1550 0.732 0.724 0.732 0.716 0.732 20,589,712 0.7258 0.00%
2003-06-09 0 2.175 2.150 2.175 2.150 2.200 27,005,021 58,635,559 2.1713 0.732 0.724 0.732 0.724 0.741 80,185,979 0.7312 2.35%
2003-06-06 0 2.125 2.150 2.175 2.100 2.250 54,738,763 117,611,631 2.1486 0.716 0.724 0.732 0.707 0.758 162,535,748 0.7236 -5.56%
2003-06-05 0 2.250 2.225 2.250 2.225 2.300 15,693,014 35,441,844 2.2584 0.758 0.749 0.758 0.749 0.775 46,597,249 0.7606 -1.10%
2003-06-03 0 2.275 2.250 2.275 2.225 2.275 6,114,161 13,755,282 2.2497 0.766 0.758 0.766 0.749 0.766 18,154,771 0.7577 0.00%
2003-06-02 0 2.275 2.250 2.275 2.250 2.275 4,454,772 9,996,060 2.2439 0.766 0.758 0.766 0.758 0.766 13,227,550 0.7557 2.25%
2003-05-30 0 2.225 2.200 2.225 2.200 2.250 4,719,011 10,474,848 2.2197 0.749 0.741 0.749 0.741 0.758 14,012,154 0.7476 0.00%
2003-05-29 0 2.225 2.200 2.225 2.175 2.250 5,329,060 11,792,532 2.2129 0.749 0.741 0.749 0.732 0.758 15,823,572 0.7453 -1.11%
2003-05-28 0 2.250 2.225 2.250 2.200 2.250 11,476,403 25,472,706 2.2196 0.758 0.749 0.758 0.741 0.758 34,076,871 0.7475 4.65%
2003-05-27 0 2.150 2.150 2.175 2.075 2.175 13,351,334 28,456,698 2.1314 0.724 0.724 0.732 0.699 0.732 39,644,101 0.7178 2.38%
2003-05-26 0 2.100 2.075 2.100 2.050 2.100 8,722,755 18,162,247 2.0822 0.707 0.699 0.707 0.690 0.707 25,900,467 0.7012 1.20%
2003-05-23 0 2.075 2.050 2.075 2.025 2.075 5,982,501 12,258,805 2.0491 0.699 0.690 0.699 0.682 0.699 17,763,834 0.6901 2.47%
2003-05-22 0 2.025 2.000 2.025 2.000 2.025 2,554,374 5,166,327 2.0225 0.682 0.674 0.682 0.674 0.682 7,584,700 0.6812 0.00%
2003-05-21 0 2.025 2.000 2.025 2.000 2.050 1,575,220 3,190,171 2.0252 0.682 0.674 0.682 0.674 0.690 4,677,299 0.6821 -1.22%
2003-05-20 0 2.050 2.025 2.050 2.000 2.050 3,094,000 6,270,840 2.0268 0.690 0.682 0.690 0.674 0.690 9,187,011 0.6826 1.23%
2003-05-19 0 2.025 2.025 2.050 2.000 2.050 3,176,824 6,423,373 2.0219 0.682 0.682 0.690 0.674 0.690 9,432,940 0.6810 -1.22%
2003-05-16 0 2.050 2.025 2.050 2.000 2.050 3,276,466 6,635,508 2.0252 0.690 0.682 0.690 0.674 0.690 9,728,807 0.6820 0.00%
2003-05-15 0 2.050 2.025 2.050 2.000 2.050 4,544,256 9,216,538 2.0282 0.690 0.682 0.690 0.674 0.690 13,493,254 0.6830 -1.20%
2003-05-14 0 2.075 2.025 2.050 2.025 2.100 9,250,607 18,969,934 2.0507 0.699 0.682 0.690 0.682 0.707 27,467,817 0.6906 0.00%
2003-05-13 0 2.075 2.050 2.075 2.000 2.100 8,034,486 16,495,768 2.0531 0.699 0.690 0.699 0.674 0.707 23,856,790 0.6914 2.47%
2003-05-12 0 2.025 2.000 2.025 1.990 2.050 13,810,992 27,811,715 2.0137 0.682 0.674 0.682 0.670 0.690 41,008,963 0.6782 -3.57%
2003-05-09 0 2.100 2.075 2.100 2.000 2.100 5,734,465 11,846,543 2.0658 0.707 0.699 0.707 0.674 0.707 17,027,340 0.6957 2.44%
2003-05-07 0 2.050 2.050 2.075 2.000 2.100 6,980,520 14,240,930 2.0401 0.690 0.690 0.699 0.674 0.707 20,727,250 0.6871 -2.38%
2003-05-06 0 2.100 2.075 2.100 2.075 2.125 3,653,000 7,667,650 2.0990 0.707 0.699 0.707 0.699 0.716 10,846,849 0.7069 -1.18%
2003-05-05 0 2.125 2.100 2.125 2.075 2.125 4,112,031 8,637,812 2.1006 0.716 0.707 0.716 0.699 0.716 12,209,849 0.7074 2.41%
2003-05-02 0 2.075 2.050 2.075 2.025 2.075 5,448,136 11,241,217 2.0633 0.699 0.690 0.699 0.682 0.699 16,177,144 0.6949 0.00%
2003-04-30 0 2.075 2.050 2.075 2.050 2.125 3,518,000 7,264,950 2.0651 0.699 0.690 0.699 0.690 0.716 10,445,993 0.6955 -2.35%
2003-04-29 0 2.125 2.100 2.125 2.050 2.125 11,078,824 23,066,586 2.0820 0.716 0.707 0.716 0.690 0.716 32,896,340 0.7012 4.94%
2003-04-28 0 2.025 2.000 2.025 2.000 2.050 1,776,694 3,588,953 2.0200 0.682 0.674 0.682 0.674 0.690 5,275,536 0.6803 -1.22%
2003-04-25 0 2.050 2.025 2.050 2.000 2.050 2,370,773 4,804,207 2.0264 0.690 0.682 0.690 0.674 0.690 7,039,534 0.6825 0.00%
2003-04-24 0 2.050 2.025 2.050 2.000 2.050 2,454,462 4,946,656 2.0154 0.690 0.682 0.690 0.674 0.690 7,288,031 0.6787 0.00%
2003-04-23 0 2.050 2.025 2.050 1.990 2.050 5,876,600 11,806,308 2.0090 0.690 0.682 0.690 0.670 0.690 17,449,382 0.6766 2.50%
2003-04-22 0 2.000 2.000 2.025 1.990 2.025 4,066,000 8,126,340 1.9986 0.674 0.674 0.682 0.670 0.682 12,073,169 0.6731 -1.23%
2003-04-17 0 2.025 2.000 2.025 2.000 2.050 2,819,877 5,696,722 2.0202 0.682 0.674 0.682 0.674 0.690 8,373,058 0.6804 -2.41%
2003-04-16 0 2.075 2.050 2.075 2.000 2.075 3,762,000 7,661,250 2.0365 0.699 0.690 0.699 0.674 0.699 11,170,502 0.6858 1.22%
2003-04-15 0 2.050 2.025 2.050 2.025 2.100 1,544,184 3,168,556 2.0519 0.690 0.682 0.690 0.682 0.707 4,585,144 0.6910 -2.38%
2003-04-14 0 2.100 2.075 2.100 2.025 2.100 3,325,115 6,857,905 2.0625 0.707 0.699 0.707 0.682 0.707 9,873,260 0.6946 1.20%
2003-04-11 0 2.075 2.050 2.075 2.025 2.100 3,981,351 8,169,292 2.0519 0.699 0.690 0.699 0.682 0.707 11,821,821 0.6910 1.22%
2003-04-10 0 2.050 2.025 2.050 2.025 2.050 2,618,396 5,336,280 2.0380 0.690 0.682 0.690 0.682 0.690 7,774,800 0.6864 0.00%
2003-04-09 0 2.050 2.025 2.050 2.000 2.075 2,581,100 5,212,450 2.0195 0.690 0.682 0.690 0.674 0.699 7,664,057 0.6801 -1.44%
2003-04-08 0 2.100 2.100 2.125 2.050 2.200 8,575,082 17,968,160 2.0954 0.701 0.701 0.709 0.684 0.734 25,706,808 0.6990 -5.62%
2003-04-07 0 2.225 2.200 2.225 2.150 2.225 2,783,800 6,105,815 2.1933 0.742 0.734 0.742 0.717 0.742 8,345,414 0.7316 1.14%
2003-04-04 0 2.200 2.175 2.200 2.125 2.200 3,897,617 8,421,025 2.1606 0.734 0.726 0.734 0.709 0.734 11,684,470 0.7207 2.33%
2003-04-03 0 2.150 2.125 2.150 2.100 2.150 2,149,574 4,562,458 2.1225 0.717 0.709 0.717 0.701 0.717 6,444,100 0.7080 0.00%
2003-04-02 0 2.150 2.125 2.150 2.100 2.150 3,933,801 8,317,165 2.1143 0.717 0.709 0.717 0.701 0.717 11,792,945 0.7053 0.00%
2003-04-01 0 2.150 2.125 2.150 2.075 2.175 5,196,767 11,007,129 2.1181 0.717 0.709 0.717 0.692 0.726 15,579,127 0.7065 -1.15%
2003-03-31 0 2.175 2.150 2.175 2.100 2.225 5,349,429 11,415,819 2.1340 0.726 0.717 0.726 0.701 0.742 16,036,785 0.7119 -3.33%
2003-03-28 0 2.250 2.250 2.275 2.200 2.300 3,168,000 7,103,400 2.2422 0.751 0.751 0.759 0.734 0.767 9,497,188 0.7479 -2.17%
2003-03-27 0 2.300 2.275 2.300 2.225 2.325 2,776,000 6,277,850 2.2615 0.767 0.759 0.767 0.742 0.776 8,322,031 0.7544 -1.08%
2003-03-26 0 2.325 2.300 2.325 2.300 2.325 907,370 2,100,441 2.3149 0.776 0.767 0.776 0.767 0.776 2,720,159 0.7722 1.09%
2003-03-25 0 2.300 2.275 2.300 2.250 2.300 1,850,421 4,230,810 2.2864 0.767 0.759 0.767 0.751 0.767 5,547,284 0.7627 -1.08%
2003-03-24 0 2.325 2.300 2.325 2.275 2.325 2,650,000 6,130,200 2.3133 0.776 0.767 0.776 0.759 0.776 7,944,302 0.7716 1.09%
2003-03-21 0 2.300 2.275 2.300 2.275 2.325 2,084,979 4,788,054 2.2965 0.767 0.759 0.767 0.759 0.776 6,250,454 0.7660 -1.08%
2003-03-20 0 2.325 2.300 2.325 2.275 2.325 4,206,157 9,697,865 2.3056 0.776 0.767 0.776 0.759 0.776 12,609,427 0.7691 1.09%
2003-03-19 0 2.300 2.275 2.300 2.150 2.300 6,242,398 13,967,150 2.2375 0.767 0.759 0.767 0.717 0.767 18,713,772 0.7464 4.55%
2003-03-18 0 2.200 2.175 2.200 2.150 2.225 5,063,374 11,050,201 2.1824 0.734 0.726 0.734 0.717 0.742 15,179,235 0.7280 2.33%
2003-03-17 0 2.150 2.125 2.150 2.100 2.150 2,034,000 4,329,600 2.1286 0.717 0.709 0.717 0.701 0.717 6,097,627 0.7100 -1.15%
2003-03-14 0 2.175 2.150 2.175 2.125 2.200 4,916,950 10,645,095 2.1650 0.726 0.717 0.726 0.709 0.734 14,740,278 0.7222 1.16%
2003-03-13 0 2.150 2.125 2.150 2.100 2.200 8,911,000 18,915,675 2.1227 0.717 0.709 0.717 0.701 0.734 26,713,840 0.7081 -3.37%
2003-03-12 0 2.225 2.175 2.200 2.200 2.250 3,891,990 8,640,381 2.2200 0.742 0.726 0.734 0.734 0.751 11,667,602 0.7405 -1.11%
2003-03-11 0 2.250 2.225 2.250 2.200 2.250 4,878,000 10,860,650 2.2265 0.751 0.742 0.751 0.734 0.751 14,623,511 0.7427 -1.10%
2003-03-10 0 2.275 2.250 2.275 2.225 2.350 3,588,000 8,112,350 2.2610 0.759 0.751 0.759 0.742 0.784 10,756,285 0.7542 -2.15%
2003-03-07 0 2.325 2.300 2.325 2.300 2.350 944,000 2,197,950 2.3283 0.776 0.767 0.776 0.767 0.784 2,829,970 0.7767 -2.11%
2003-03-06 0 2.375 2.350 2.375 2.325 2.425 2,038,223 4,813,188 2.3615 0.792 0.784 0.792 0.776 0.809 6,110,286 0.7877 -2.06%
2003-03-05 0 2.425 2.400 2.425 2.350 2.425 922,072 2,208,014 2.3946 0.809 0.801 0.809 0.784 0.809 2,764,233 0.7988 0.00%
2003-03-04 0 2.425 2.400 2.425 2.400 2.425 1,296,589 3,131,855 2.4155 0.809 0.801 0.809 0.801 0.809 3,886,979 0.8057 -1.02%
2003-03-03 0 2.450 2.425 2.450 2.325 2.450 4,278,368 10,252,675 2.3964 0.817 0.809 0.817 0.776 0.817 12,825,905 0.7994 4.26%
2003-02-28 0 2.350 2.325 2.350 2.325 2.375 1,228,200 2,877,000 2.3425 0.784 0.776 0.784 0.776 0.792 3,681,959 0.7814 0.00%
2003-02-27 0 2.350 2.325 2.350 2.325 2.350 3,343,467 7,828,901 2.3416 0.784 0.776 0.784 0.776 0.784 10,023,212 0.7811 -1.05%
2003-02-26 0 2.375 2.350 2.375 2.350 2.375 419,680 994,528 2.3697 0.792 0.784 0.792 0.784 0.792 1,258,138 0.7905 0.00%
2003-02-25 0 2.375 2.350 2.375 2.350 2.400 1,115,369 2,631,580 2.3594 0.792 0.784 0.792 0.784 0.801 3,343,709 0.7870 -3.06%
2003-02-24 0 2.450 2.425 2.450 2.400 2.450 1,136,000 2,750,400 2.4211 0.817 0.809 0.817 0.801 0.817 3,405,557 0.8076 1.03%
2003-02-21 0 2.425 2.400 2.425 2.400 2.450 2,800,000 6,756,950 2.4132 0.809 0.801 0.809 0.801 0.817 8,393,980 0.8050 -1.02%
2003-02-20 0 2.450 2.425 2.450 2.450 2.475 1,196,526 2,946,329 2.4624 0.817 0.809 0.817 0.817 0.826 3,587,005 0.8214 -2.00%
2003-02-19 0 2.500 2.475 2.500 2.450 2.500 1,919,277 4,746,951 2.4733 0.834 0.826 0.834 0.817 0.834 5,753,704 0.8250 1.01%
2003-02-18 0 2.475 2.450 2.475 2.425 2.475 2,240,316 5,469,685 2.4415 0.826 0.817 0.826 0.809 0.826 6,716,131 0.8144 0.00%
2003-02-17 0 2.475 2.450 2.475 2.425 2.475 3,421,651 8,374,142 2.4474 0.826 0.817 0.826 0.809 0.826 10,257,596 0.8164 3.12%
2003-02-14 0 2.400 2.375 2.400 2.350 2.400 1,620,010 3,845,824 2.3740 0.801 0.792 0.801 0.784 0.801 4,856,547 0.7919 1.05%
2003-02-13 0 2.375 2.375 2.400 2.325 2.400 2,494,168 5,881,503 2.3581 0.792 0.792 0.801 0.776 0.801 7,477,141 0.7866 -2.06%
2003-02-12 0 2.425 2.400 2.425 2.325 2.425 2,700,073 6,448,177 2.3881 0.809 0.801 0.809 0.776 0.809 8,094,413 0.7966 2.11%
2003-02-11 0 2.375 2.350 2.375 2.350 2.375 3,046,029 7,201,516 2.3642 0.792 0.784 0.792 0.784 0.792 9,131,538 0.7886 0.00%
2003-02-10 0 2.375 2.350 2.375 2.325 2.400 2,424,310 5,714,029 2.3570 0.792 0.784 0.792 0.776 0.801 7,267,717 0.7862 1.06%
2003-02-07 0 2.350 2.325 2.350 2.300 2.350 3,796,000 8,788,650 2.3152 0.784 0.776 0.784 0.767 0.784 11,379,838 0.7723 1.08%
2003-02-06 0 2.325 2.300 2.325 2.300 2.350 2,400,000 5,556,450 2.3152 0.776 0.767 0.776 0.767 0.784 7,194,840 0.7723 -2.11%
2003-02-05 0 2.375 2.350 2.375 2.325 2.375 1,656,871 3,899,875 2.3538 0.792 0.784 0.792 0.776 0.792 4,967,050 0.7851 -1.04%
2003-02-04 0 2.400 2.375 2.400 2.325 2.400 3,174,203 7,508,374 2.3654 0.801 0.792 0.801 0.776 0.801 9,515,784 0.7890 2.13%
2003-01-30 0 2.350 2.325 2.350 2.300 2.375 4,230,762 9,863,319 2.3313 0.784 0.776 0.784 0.767 0.792 12,683,189 0.7777 0.00%
2003-01-29 0 2.350 2.325 2.350 2.325 2.400 2,825,780 6,617,937 2.3420 0.784 0.776 0.784 0.776 0.801 8,471,264 0.7812 -2.08%
2003-01-28 0 2.400 2.375 2.400 2.350 2.400 3,610,400 8,570,960 2.3740 0.801 0.792 0.801 0.784 0.801 10,823,437 0.7919 1.05%
2003-01-27 0 2.375 2.350 2.375 2.350 2.425 2,410,840 5,709,241 2.3682 0.792 0.784 0.792 0.784 0.809 7,227,336 0.7900 -3.06%
2003-01-24 0 2.450 2.425 2.450 2.400 2.475 2,344,177 5,696,570 2.4301 0.817 0.809 0.817 0.801 0.826 7,027,491 0.8106 -1.01%
2003-01-23 0 2.475 2.425 2.450 2.425 2.475 5,301,373 12,983,579 2.4491 0.826 0.809 0.817 0.809 0.826 15,892,720 0.8170 -1.00%
2003-01-22 0 2.500 2.475 2.500 2.450 2.500 7,390,200 18,233,825 2.4673 0.834 0.826 0.834 0.817 0.834 22,154,710 0.8230 -0.99%
2003-01-21 0 2.525 2.500 2.525 2.475 2.525 1,813,532 4,530,127 2.4980 0.842 0.834 0.842 0.826 0.842 5,436,697 0.8332 0.00%
2003-01-20 0 2.525 2.500 2.525 2.475 2.525 2,474,682 6,192,787 2.5025 0.842 0.834 0.842 0.826 0.842 7,418,725 0.8348 -0.98%
2003-01-17 0 2.550 2.525 2.550 2.500 2.550 4,012,952 10,102,153 2.5174 0.851 0.842 0.851 0.834 0.851 12,030,227 0.8397 0.00%
2003-01-16 0 2.550 2.525 2.550 2.525 2.575 1,580,000 4,030,850 2.5512 0.851 0.842 0.851 0.842 0.859 4,736,603 0.8510 -1.92%
2003-01-15 0 2.600 2.575 2.600 2.550 2.625 4,468,161 11,587,131 2.5933 0.867 0.859 0.867 0.851 0.876 13,394,876 0.8650 0.97%
2003-01-14 0 2.575 2.550 2.575 2.525 2.600 1,551,392 3,968,949 2.5583 0.859 0.851 0.859 0.842 0.867 4,650,840 0.8534 -0.96%
2003-01-13 0 2.600 2.575 2.600 2.525 2.600 3,258,342 8,368,018 2.5682 0.867 0.859 0.867 0.842 0.867 9,768,020 0.8567 1.96%
2003-01-10 0 2.550 2.525 2.550 2.525 2.575 1,086,573 2,760,390 2.5405 0.851 0.842 0.851 0.842 0.859 3,257,383 0.8474 0.00%
2003-01-09 0 2.550 2.525 2.550 2.500 2.550 994,000 2,516,050 2.5312 0.851 0.842 0.851 0.834 0.851 2,979,863 0.8444 -0.97%
2003-01-08 0 2.575 2.550 2.575 2.525 2.575 3,810,601 9,715,956 2.5497 0.859 0.851 0.859 0.842 0.859 11,423,610 0.8505 1.98%
2003-01-07 0 2.525 2.500 2.525 2.500 2.550 1,430,002 3,599,355 2.5170 0.842 0.834 0.842 0.834 0.851 4,286,931 0.8396 0.00%
2003-01-06 0 2.525 2.500 2.525 2.475 2.525 1,980,824 4,965,928 2.5070 0.842 0.834 0.842 0.826 0.842 5,938,213 0.8363 0.00%
2003-01-03 0 2.525 2.500 2.525 2.475 2.525 2,006,400 5,032,510 2.5082 0.842 0.834 0.842 0.826 0.842 6,014,886 0.8367 2.02%
2003-01-02 0 2.475 2.425 2.450 2.400 2.475 6,378,205 15,507,974 2.4314 0.826 0.809 0.817 0.801 0.826 19,120,901 0.8110 -1.00%
2002-12-31 0 2.500 2.475 2.500 2.425 2.500 3,018,400 7,413,280 2.4560 0.834 0.826 0.834 0.809 0.834 9,048,710 0.8193 3.09%
2002-12-30 0 2.425 2.450 2.475 2.350 2.475 6,944,895 16,681,797 2.4020 0.809 0.817 0.826 0.784 0.826 20,819,752 0.8012 -3.00%
2002-12-27 0 2.500 2.475 2.500 2.450 2.525 1,148,000 2,849,100 2.4818 0.834 0.826 0.834 0.817 0.842 3,441,532 0.8279 -1.96%
2002-12-24 0 2.550 2.525 2.550 2.475 2.550 2,022,422 5,069,683 2.5067 0.851 0.842 0.851 0.826 0.851 6,062,917 0.8362 2.00%
2002-12-23 0 2.500 2.475 2.500 2.475 2.525 882,000 2,200,900 2.4954 0.834 0.826 0.834 0.826 0.842 2,644,104 0.8324 0.00%
2002-12-20 0 2.500 2.475 2.500 2.450 2.500 3,454,812 8,575,660 2.4822 0.834 0.826 0.834 0.817 0.834 10,357,008 0.8280 0.00%
2002-12-19 0 2.500 2.500 2.525 2.450 2.550 7,318,997 18,216,217 2.4889 0.834 0.834 0.842 0.817 0.851 21,941,254 0.8302 -1.96%
2002-12-18 0 2.550 2.550 2.575 2.525 2.600 2,860,494 7,298,084 2.5513 0.851 0.851 0.859 0.842 0.867 8,575,331 0.8511 -2.86%
2002-12-17 0 2.625 2.600 2.625 2.600 2.650 1,649,323 4,317,931 2.6180 0.876 0.867 0.876 0.867 0.884 4,944,423 0.8733 0.96%
2002-12-16 0 2.600 2.575 2.600 2.525 2.600 3,932,000 10,122,450 2.5744 0.867 0.859 0.867 0.842 0.867 11,787,546 0.8587 0.97%
2002-12-13 0 2.575 2.550 2.575 2.525 2.575 1,816,000 4,620,500 2.5443 0.859 0.851 0.859 0.842 0.859 5,444,095 0.8487 0.00%
2002-12-12 0 2.575 2.550 2.575 2.500 2.575 4,708,000 11,922,100 2.5323 0.859 0.851 0.859 0.834 0.859 14,113,877 0.8447 0.98%
2002-12-11 0 2.550 2.525 2.550 2.500 2.675 8,994,958 23,018,966 2.5591 0.851 0.842 0.851 0.834 0.892 26,965,533 0.8536 -4.67%
2002-12-10 0 2.675 2.650 2.675 2.625 2.700 4,609,000 12,283,300 2.6651 0.892 0.884 0.892 0.876 0.901 13,817,090 0.8890 -1.83%
2002-12-09 0 2.725 2.700 2.725 2.650 2.725 6,512,619 17,564,721 2.6970 0.909 0.901 0.909 0.884 0.909 19,523,854 0.8997 0.00%
2002-12-06 0 2.725 2.700 2.725 2.650 2.725 2,796,123 7,512,374 2.6867 0.909 0.901 0.909 0.884 0.909 8,382,357 0.8962 0.00%
2002-12-05 0 2.725 2.700 2.725 2.675 2.725 1,740,078 4,685,351 2.6926 0.909 0.901 0.909 0.892 0.909 5,216,493 0.8982 0.00%
2002-12-04 0 2.725 2.700 2.725 2.675 2.725 2,053,135 5,551,964 2.7041 0.909 0.901 0.909 0.892 0.909 6,154,990 0.9020 -1.80%
2002-12-03 0 2.775 2.750 2.775 2.700 2.775 2,113,188 5,797,313 2.7434 0.926 0.917 0.926 0.901 0.926 6,335,020 0.9151 0.91%
2002-12-02 0 2.750 2.725 2.750 2.650 2.750 3,418,695 9,253,874 2.7068 0.917 0.909 0.917 0.884 0.917 10,248,734 0.9029 0.92%
2002-11-29 0 2.725 2.725 2.750 2.650 2.800 8,127,211 22,004,903 2.7076 0.909 0.909 0.917 0.884 0.934 24,364,158 0.9032 -2.68%
2002-11-28 0 2.800 2.775 2.800 2.725 2.800 8,880,522 24,516,882 2.7607 0.934 0.926 0.934 0.909 0.934 26,622,471 0.9209 3.70%
2002-11-27 0 2.700 2.675 2.700 2.650 2.700 1,567,438 4,191,567 2.6742 0.901 0.892 0.901 0.884 0.901 4,698,944 0.8920 0.00%
2002-11-26 0 2.700 2.675 2.700 2.650 2.700 1,868,794 4,996,947 2.6739 0.901 0.892 0.901 0.884 0.901 5,602,364 0.8919 0.00%
2002-11-25 0 2.700 2.675 2.700 2.650 2.700 1,674,711 4,472,445 2.6706 0.901 0.892 0.901 0.884 0.901 5,020,532 0.8908 0.00%
2002-11-22 0 2.700 2.675 2.700 2.650 2.700 2,905,947 7,758,920 2.6700 0.901 0.892 0.901 0.884 0.901 8,711,593 0.8906 1.89%
2002-11-21 0 2.650 2.625 2.650 2.625 2.775 5,860,558 15,707,424 2.6802 0.884 0.876 0.884 0.876 0.926 17,569,073 0.8940 -3.64%
2002-11-20 0 2.750 2.725 2.750 2.675 2.750 6,609,564 17,917,356 2.7108 0.917 0.909 0.917 0.892 0.917 19,814,480 0.9043 0.92%
2002-11-19 0 2.725 2.675 2.700 2.675 2.775 5,190,872 14,020,431 2.7010 0.909 0.892 0.901 0.892 0.926 15,561,455 0.9010 -0.91%
2002-11-18 0 2.750 2.725 2.750 2.700 2.775 5,604,000 15,338,400 2.7370 0.917 0.909 0.917 0.901 0.926 16,799,950 0.9130 0.00%
2002-11-15 0 2.750 2.750 2.775 2.700 2.775 15,810,000 43,409,250 2.7457 0.917 0.917 0.926 0.901 0.926 47,396,006 0.9159 1.85%
2002-11-14 0 2.700 2.675 2.700 2.600 2.700 7,621,551 20,338,713 2.6686 0.901 0.892 0.901 0.867 0.901 22,848,265 0.8902 3.85%
2002-11-13 0 2.600 2.575 2.600 2.525 2.600 2,730,699 7,024,058 2.5723 0.867 0.859 0.867 0.842 0.867 8,186,226 0.8580 0.00%
2002-11-12 0 2.600 2.575 2.600 2.575 2.600 3,126,000 8,059,550 2.5782 0.867 0.859 0.867 0.859 0.867 9,371,279 0.8600 -0.95%
2002-11-11 0 2.625 2.625 2.650 2.550 2.650 3,196,088 8,252,535 2.5821 0.876 0.876 0.884 0.851 0.884 9,581,392 0.8613 0.00%
2002-11-08 0 2.625 2.600 2.625 2.575 2.625 4,419,600 11,476,324 2.5967 0.876 0.867 0.876 0.859 0.876 13,249,297 0.8662 -0.94%
2002-11-07 0 2.650 2.625 2.650 2.600 2.650 3,544,078 9,310,649 2.6271 0.884 0.876 0.884 0.867 0.884 10,624,614 0.8763 0.00%
2002-11-06 0 2.650 2.625 2.650 2.600 2.650 3,697,000 9,714,225 2.6276 0.884 0.876 0.884 0.867 0.884 11,083,051 0.8765 1.73%
2002-11-05 0 2.625 2.600 2.625 2.575 2.650 3,510,022 9,110,454 2.5956 0.869 0.861 0.869 0.852 0.877 10,603,306 0.8592 -1.87%
2002-11-04 0 2.675 2.625 2.650 2.575 2.675 5,788,800 15,291,090 2.6415 0.886 0.869 0.877 0.852 0.886 17,487,189 0.8744 4.90%
2002-11-01 0 2.550 2.525 2.550 2.500 2.600 3,929,394 10,020,350 2.5501 0.844 0.836 0.844 0.828 0.861 11,870,173 0.8442 -1.92%
2002-10-31 0 2.600 2.575 2.600 2.525 2.600 2,708,000 6,959,600 2.5700 0.861 0.852 0.861 0.836 0.861 8,180,505 0.8508 0.00%
2002-10-30 0 2.600 2.575 2.600 2.575 2.625 1,776,000 4,615,800 2.5990 0.861 0.852 0.861 0.852 0.869 5,365,058 0.8603 -1.89%
2002-10-29 0 2.650 2.625 2.650 2.625 2.700 3,150,006 8,319,515 2.6411 0.877 0.869 0.877 0.869 0.894 9,515,746 0.8743 -1.85%
2002-10-28 0 2.700 2.675 2.700 2.650 2.700 3,462,000 9,268,050 2.6771 0.894 0.886 0.894 0.877 0.894 10,458,238 0.8862 0.93%
2002-10-25 0 2.675 2.650 2.675 2.575 2.675 2,771,349 7,290,073 2.6305 0.886 0.877 0.886 0.852 0.886 8,371,874 0.8708 0.94%
2002-10-24 0 2.650 2.625 2.650 2.600 2.675 2,030,258 5,327,106 2.6239 0.877 0.869 0.877 0.861 0.886 6,133,137 0.8686 -0.93%
2002-10-23 0 2.675 2.650 2.675 2.475 2.675 10,270,100 26,371,938 2.5678 0.886 0.877 0.886 0.819 0.886 31,024,595 0.8500 7.00%
2002-10-22 0 2.500 2.450 2.475 2.450 2.525 2,611,500 6,448,195 2.4692 0.828 0.811 0.819 0.811 0.836 7,888,991 0.8174 0.00%
2002-10-21 0 2.500 2.475 2.500 2.450 2.525 1,630,354 4,061,968 2.4915 0.828 0.819 0.828 0.811 0.836 4,925,081 0.8248 -0.99%
2002-10-18 0 2.525 2.500 2.525 2.475 2.550 5,622,800 14,107,190 2.5089 0.836 0.828 0.836 0.819 0.844 16,985,725 0.8305 1.00%
2002-10-17 0 2.500 2.475 2.500 2.400 2.525 6,034,000 14,820,650 2.4562 0.828 0.819 0.828 0.794 0.836 18,227,905 0.8131 2.04%
2002-10-16 0 2.450 2.425 2.450 2.375 2.450 7,834,342 18,848,225 2.4058 0.811 0.803 0.811 0.786 0.811 23,666,497 0.7964 4.26%
2002-10-15 0 2.350 2.325 2.350 2.300 2.375 13,604,840 31,776,098 2.3356 0.778 0.770 0.778 0.761 0.786 41,098,398 0.7732 2.17%
2002-10-11 0 2.300 2.275 2.300 2.250 2.300 2,047,992 4,661,002 2.2759 0.761 0.753 0.761 0.745 0.761 6,186,709 0.7534 2.22%
2002-10-10 0 2.250 2.225 2.250 2.200 2.250 2,403,200 5,358,830 2.2299 0.745 0.737 0.745 0.728 0.745 7,259,745 0.7382 -2.17%
2002-10-09 0 2.300 2.275 2.300 2.250 2.300 2,746,000 6,225,400 2.2671 0.761 0.753 0.761 0.745 0.761 8,295,298 0.7505 0.00%
2002-10-08 0 2.300 2.275 2.300 2.250 2.300 2,156,105 4,903,939 2.2744 0.761 0.753 0.761 0.745 0.761 6,513,304 0.7529 0.00%
2002-10-07 0 2.300 2.275 2.300 2.225 2.300 1,859,647 4,220,231 2.2694 0.761 0.753 0.761 0.737 0.761 5,617,744 0.7512 -1.08%
2002-10-04 0 2.325 2.300 2.325 2.250 2.325 2,870,239 6,560,578 2.2857 0.770 0.761 0.770 0.745 0.770 8,670,607 0.7566 2.20%
2002-10-03 0 2.275 2.250 2.275 2.200 2.300 4,134,400 9,296,470 2.2486 0.753 0.745 0.753 0.728 0.761 12,489,468 0.7443 -2.15%
2002-10-02 0 2.325 2.300 2.325 2.275 2.375 4,357,420 10,101,389 2.3182 0.770 0.761 0.770 0.753 0.786 13,163,182 0.7674 1.09%
2002-09-30 0 2.300 2.275 2.300 2.225 2.350 3,716,017 8,444,453 2.2724 0.761 0.753 0.761 0.737 0.778 11,225,589 0.7523 -3.16%
2002-09-27 0 2.375 2.350 2.375 2.325 2.375 8,342,700 19,594,580 2.3487 0.786 0.778 0.786 0.770 0.786 25,202,178 0.7775 3.26%
2002-09-26 0 2.300 2.275 2.300 2.175 2.300 6,513,543 14,654,105 2.2498 0.761 0.753 0.761 0.720 0.761 19,676,540 0.7448 8.24%
2002-09-25 0 2.125 2.125 2.150 2.075 2.150 4,175,283 8,799,666 2.1076 0.703 0.703 0.712 0.687 0.712 12,612,970 0.6977 0.00%
2002-09-24 0 2.125 2.100 2.125 2.075 2.125 4,613,000 9,691,350 2.1009 0.703 0.695 0.703 0.687 0.703 13,935,255 0.6955 -1.16%
2002-09-23 0 2.150 2.100 2.150 2.075 2.150 3,637,600 7,647,650 2.1024 0.712 0.695 0.712 0.687 0.712 10,988,702 0.6960 0.00%
2002-09-20 0 2.150 2.150 2.175 2.075 2.175 11,473,000 24,071,800 2.0981 0.712 0.712 0.720 0.687 0.720 34,658,395 0.6945 -2.27%
2002-09-19 0 2.200 2.175 2.200 2.175 2.225 2,442,000 5,352,150 2.1917 0.728 0.720 0.728 0.720 0.737 7,376,955 0.7255 -1.12%
2002-09-18 0 2.225 2.200 2.225 2.200 2.275 2,958,000 6,569,550 2.2209 0.737 0.728 0.737 0.728 0.753 8,935,721 0.7352 -4.30%
2002-09-17 0 2.325 2.300 2.325 2.275 2.325 3,542,000 8,144,700 2.2995 0.770 0.761 0.770 0.753 0.770 10,699,907 0.7612 2.20%
2002-09-16 0 2.275 2.275 2.300 2.200 2.375 7,758,000 17,369,800 2.2390 0.753 0.753 0.761 0.728 0.786 23,435,878 0.7412 -2.15%
2002-09-13 0 2.325 2.300 2.350 2.250 2.375 5,512,404 12,679,249 2.3001 0.770 0.761 0.778 0.745 0.786 16,652,234 0.7614 -1.06%
2002-09-12 0 2.350 2.350 2.375 2.325 2.375 2,960,234 6,954,682 2.3494 0.778 0.778 0.786 0.770 0.786 8,942,470 0.7777 -1.05%
2002-09-11 0 2.375 2.350 2.375 2.350 2.375 425,084 1,002,875 2.3592 0.786 0.778 0.786 0.778 0.786 1,284,122 0.7810 0.00%
2002-09-10 0 2.375 2.350 2.375 2.350 2.400 3,385,000 8,023,075 2.3702 0.786 0.778 0.786 0.778 0.794 10,225,631 0.7846 0.00%
2002-09-09 0 2.375 2.350 2.375 2.325 2.400 1,320,800 3,102,630 2.3491 0.786 0.778 0.786 0.770 0.794 3,989,960 0.7776 0.00%
2002-09-06 0 2.375 2.350 2.375 2.325 2.375 2,858,000 6,724,450 2.3529 0.786 0.778 0.786 0.770 0.786 8,633,635 0.7789 1.06%
2002-09-05 0 2.350 2.325 2.350 2.325 2.425 4,334,000 10,209,825 2.3558 0.778 0.770 0.778 0.770 0.803 13,092,433 0.7798 -2.08%
2002-09-04 0 2.400 2.400 2.425 2.350 2.425 10,192,059 24,221,139 2.3765 0.794 0.794 0.803 0.778 0.803 30,788,844 0.7867 -2.04%
2002-09-03 0 2.450 2.425 2.450 2.375 2.450 3,824,000 9,240,200 2.4164 0.811 0.803 0.811 0.786 0.811 11,551,791 0.7999 -1.01%
2002-09-02 0 2.475 2.450 2.475 2.450 2.550 3,439,222 8,549,827 2.4860 0.819 0.811 0.819 0.811 0.844 10,389,429 0.8229 -2.94%
2002-08-30 0 2.550 2.525 2.550 2.525 2.575 3,751,449 9,546,675 2.5448 0.844 0.836 0.844 0.836 0.852 11,332,625 0.8424 -0.97%
2002-08-29 0 2.575 2.525 2.550 2.525 2.575 3,418,111 8,728,769 2.5537 0.852 0.836 0.844 0.836 0.852 10,325,655 0.8453 0.00%
2002-08-28 0 2.575 2.575 2.600 2.550 2.625 2,825,649 7,300,723 2.5837 0.852 0.852 0.861 0.844 0.869 8,535,907 0.8553 -1.90%
2002-08-27 0 2.625 2.600 2.625 2.600 2.675 1,706,000 4,479,600 2.6258 0.869 0.861 0.869 0.861 0.886 5,153,597 0.8692 -1.87%
2002-08-26 0 2.675 2.650 2.675 2.625 2.675 636,600 1,689,030 2.6532 0.886 0.877 0.886 0.869 0.886 1,923,083 0.8783 0.00%
2002-08-23 0 2.675 2.650 2.675 2.625 2.675 3,061,144 8,144,617 2.6606 0.886 0.877 0.886 0.869 0.886 9,247,306 0.8808 0.00%
2002-08-22 0 2.675 2.650 2.675 2.625 2.675 1,564,837 4,150,234 2.6522 0.886 0.877 0.886 0.869 0.886 4,727,163 0.8780 0.94%
2002-08-21 0 2.650 2.625 2.650 2.625 2.675 4,672,000 12,379,050 2.6496 0.877 0.869 0.877 0.869 0.886 14,113,486 0.8771 -0.93%
2002-08-20 0 2.675 2.650 2.675 2.625 2.675 2,667,700 7,055,643 2.6448 0.886 0.877 0.886 0.869 0.886 8,058,764 0.8755 0.94%
2002-08-19 0 2.650 2.625 2.650 2.625 2.675 2,382,192 6,271,335 2.6326 0.877 0.869 0.877 0.869 0.886 7,196,283 0.8715 -1.85%
2002-08-16 0 2.700 2.675 2.700 2.600 2.700 5,602,600 14,833,580 2.6476 0.894 0.886 0.894 0.861 0.894 16,924,704 0.8764 1.89%
2002-08-15 0 2.650 2.625 2.650 2.575 2.650 3,998,575 10,490,222 2.6235 0.877 0.869 0.877 0.852 0.877 12,079,159 0.8685 2.91%
2002-08-14 0 2.575 2.575 2.600 2.550 2.650 6,748,169 17,389,056 2.5769 0.852 0.852 0.861 0.844 0.877 20,385,314 0.8530 -3.74%
2002-08-13 0 2.675 2.675 2.700 2.625 2.700 4,710,479 12,574,121 2.6694 0.886 0.886 0.894 0.869 0.894 14,229,726 0.8837 -0.93%
2002-08-12 0 2.700 2.650 2.675 2.625 2.725 2,636,000 6,995,150 2.6537 0.894 0.877 0.886 0.869 0.902 7,963,003 0.8785 -0.92%
2002-08-09 0 2.725 2.700 2.725 2.675 2.725 3,605,019 9,731,738 2.6995 0.902 0.894 0.902 0.886 0.902 10,890,279 0.8936 1.87%
2002-08-08 0 2.675 2.650 2.675 2.625 2.675 1,412,000 3,751,950 2.6572 0.886 0.877 0.886 0.869 0.886 4,265,463 0.8796 0.00%
2002-08-07 0 2.675 2.650 2.675 2.600 2.675 3,774,000 9,936,800 2.6330 0.886 0.877 0.886 0.861 0.886 11,400,748 0.8716 2.88%
2002-08-06 0 2.600 2.575 2.600 2.475 2.600 5,453,294 13,783,638 2.5276 0.861 0.852 0.861 0.819 0.861 16,473,670 0.8367 -0.95%
2002-08-05 0 2.625 2.600 2.625 2.550 2.625 3,038,495 7,854,846 2.5851 0.869 0.861 0.869 0.844 0.869 9,178,886 0.8558 -0.94%
2002-08-02 0 2.650 2.625 2.650 2.575 2.650 3,142,000 8,188,118 2.6060 0.877 0.869 0.877 0.852 0.877 9,491,561 0.8627 -0.93%
2002-08-01 0 2.675 2.650 2.675 2.625 2.675 3,140,800 8,323,770 2.6502 0.886 0.877 0.886 0.869 0.886 9,487,936 0.8773 0.00%
2002-07-31 0 2.675 2.650 2.675 2.600 2.675 4,399,884 11,534,157 2.6215 0.886 0.877 0.886 0.861 0.886 13,291,460 0.8678 0.94%
2002-07-30 0 2.650 2.625 2.650 2.575 2.700 9,962,737 26,226,006 2.6324 0.877 0.869 0.877 0.852 0.894 30,096,093 0.8714 0.95%
2002-07-29 0 2.625 2.575 2.600 2.550 2.725 9,055,000 23,661,484 2.6131 0.869 0.852 0.861 0.844 0.902 27,353,941 0.8650 -1.87%
2002-07-26 0 2.675 2.650 2.675 2.650 2.750 2,651,800 7,088,500 2.6731 0.886 0.877 0.886 0.877 0.910 8,010,732 0.8849 -2.73%
2002-07-25 0 2.750 2.700 2.725 2.700 2.800 3,016,000 8,248,600 2.7349 0.910 0.894 0.902 0.894 0.927 9,110,932 0.9054 0.00%
2002-07-24 0 2.750 2.725 2.750 2.625 2.750 5,596,000 15,018,350 2.6838 0.910 0.902 0.910 0.869 0.910 16,904,766 0.8884 0.00%
2002-07-23 0 2.750 2.725 2.750 2.600 2.750 2,662,290 7,171,861 2.6939 0.910 0.902 0.910 0.861 0.910 8,042,421 0.8918 2.80%
2002-07-22 0 2.675 2.650 2.675 2.575 2.700 3,640,400 9,550,040 2.6233 0.886 0.877 0.886 0.852 0.894 10,997,160 0.8684 -1.83%
2002-07-19 0 2.725 2.700 2.725 2.700 2.750 2,332,000 6,325,000 2.7123 0.902 0.894 0.902 0.894 0.910 7,044,659 0.8978 -1.80%
2002-07-18 0 2.775 2.750 2.775 2.750 2.800 1,335,000 3,685,550 2.7607 0.919 0.910 0.919 0.910 0.927 4,032,856 0.9139 0.91%
2002-07-17 0 2.750 2.725 2.750 2.725 2.800 1,846,142 5,072,973 2.7479 0.910 0.902 0.910 0.902 0.927 5,576,948 0.9096 -1.79%
2002-07-16 0 2.800 2.775 2.800 2.775 2.850 2,233,406 6,262,561 2.8040 0.927 0.919 0.927 0.919 0.943 6,746,820 0.9282 -2.61%
2002-07-15 0 2.875 2.875 2.900 2.750 2.900 3,753,547 10,577,161 2.8179 0.952 0.952 0.960 0.910 0.960 11,338,962 0.9328 0.88%
2002-07-12 0 2.850 2.825 2.850 2.750 2.850 5,236,793 14,564,441 2.7812 0.943 0.935 0.943 0.910 0.943 15,819,650 0.9207 0.88%
2002-07-11 0 2.825 2.800 2.825 2.725 2.850 7,600,745 21,039,524 2.7681 0.935 0.927 0.935 0.902 0.943 22,960,832 0.9163 -1.74%
2002-07-10 0 2.875 2.850 2.875 2.850 2.925 1,833,893 5,266,756 2.8719 0.952 0.943 0.952 0.943 0.968 5,539,945 0.9507 -1.71%
2002-07-09 0 2.925 2.900 2.925 2.900 2.950 1,348,087 3,934,694 2.9187 0.968 0.960 0.968 0.960 0.977 4,072,390 0.9662 0.00%
2002-07-08 0 2.925 2.900 2.925 2.900 3.050 3,888,802 11,567,436 2.9746 0.968 0.960 0.968 0.960 1.010 11,747,550 0.9847 -2.50%
2002-07-05 0 3.000 2.975 3.000 2.950 3.025 4,288,078 12,807,409 2.9867 0.993 0.985 0.993 0.977 1.001 12,953,709 0.9887 0.00%
2002-07-04 0 3.000 2.975 3.000 2.950 3.025 5,692,102 17,022,993 2.9906 0.993 0.985 0.993 0.977 1.001 17,195,077 0.9900 0.84%
2002-07-03 0 2.975 2.950 2.975 2.925 2.975 3,118,005 9,194,657 2.9489 0.985 0.977 0.985 0.968 0.985 9,419,075 0.9762 0.00%
2002-07-02 0 2.975 2.975 3.000 2.875 3.000 4,526,100 13,297,948 2.9381 0.985 0.985 0.993 0.952 0.993 13,672,741 0.9726 0.85%
2002-06-28 0 2.950 2.925 2.950 2.950 3.000 4,453,695 13,225,818 2.9696 0.977 0.968 0.977 0.977 0.993 13,454,016 0.9830 -1.67%
2002-06-27 0 3.000 2.975 3.000 2.875 3.000 4,144,000 12,093,400 2.9183 0.993 0.985 0.993 0.952 0.993 12,518,469 0.9660 4.35%
2002-06-26 0 2.875 2.850 2.875 2.775 2.875 4,951,171 13,995,898 2.8268 0.952 0.943 0.952 0.919 0.952 14,956,824 0.9358 -1.71%
2002-06-25 0 2.925 2.900 2.925 2.900 2.975 3,080,000 9,015,150 2.9270 0.968 0.960 0.968 0.960 0.985 9,304,267 0.9689 -0.85%
2002-06-24 0 2.950 2.925 2.950 2.800 2.950 2,894,000 8,349,250 2.8850 0.977 0.968 0.977 0.927 0.977 8,742,386 0.9550 3.51%
2002-06-21 0 2.850 2.850 2.875 2.825 2.875 2,016,000 5,728,550 2.8415 0.943 0.943 0.952 0.935 0.952 6,090,066 0.9406 -0.87%
2002-06-20 0 2.875 2.850 2.875 2.825 2.875 3,666,000 10,441,850 2.8483 0.952 0.943 0.952 0.935 0.952 11,074,495 0.9429 0.88%
2002-06-19 0 2.850 2.825 2.850 2.775 2.950 5,718,000 16,308,450 2.8521 0.943 0.935 0.943 0.919 0.977 17,273,312 0.9441 -3.39%
2002-06-18 0 2.950 2.925 2.950 2.925 3.025 3,214,200 9,523,525 2.9630 0.977 0.968 0.977 0.968 1.001 9,709,667 0.9808 -0.84%
2002-06-17 0 2.975 2.950 2.975 2.925 2.975 1,692,222 5,000,738 2.9551 0.985 0.977 0.985 0.968 0.985 5,111,976 0.9782 0.00%
2002-06-14 0 2.975 2.950 2.975 2.950 3.000 1,064,600 3,157,960 2.9663 0.985 0.977 0.985 0.977 0.993 3,216,014 0.9819 -0.83%
2002-06-13 0 3.000 2.975 3.000 2.975 3.025 3,410,881 10,231,407 2.9996 0.993 0.985 0.993 0.985 1.001 10,303,814 0.9930 0.00%
2002-06-12 0 3.000 2.975 3.000 2.950 3.000 1,370,000 4,079,418 2.9777 0.993 0.985 0.993 0.977 0.993 4,138,586 0.9857 0.00%
2002-06-11 0 3.000 2.975 3.000 2.950 3.000 1,734,000 5,162,550 2.9772 0.993 0.985 0.993 0.977 0.993 5,238,182 0.9856 0.00%
2002-06-10 0 3.000 2.975 3.000 2.975 3.000 742,000 2,216,420 2.9871 0.993 0.985 0.993 0.985 0.993 2,241,483 0.9888 0.00%
2002-06-07 0 3.000 2.975 3.000 2.950 3.000 2,178,467 6,480,023 2.9746 0.993 0.985 0.993 0.977 0.993 6,580,857 0.9847 -0.83%
2002-06-06 0 3.025 3.000 3.025 2.975 3.050 8,610,187 25,853,942 3.0027 1.001 0.993 1.001 0.985 1.010 26,010,221 0.9940 0.83%
2002-06-05 0 3.000 3.000 3.025 2.875 3.025 6,058,359 17,943,495 2.9618 0.993 0.993 1.001 0.952 1.001 18,301,490 0.9804 2.56%
2002-06-04 0 2.925 2.900 2.925 2.825 2.925 3,310,000 9,485,100 2.8656 0.968 0.960 0.968 0.935 0.968 9,999,066 0.9486 0.00%
2002-06-03 0 2.925 2.900 2.925 2.875 2.925 6,068,000 17,503,210 2.8845 0.968 0.960 0.968 0.952 0.968 18,330,615 0.9549 1.74%
2002-05-31 0 2.875 2.850 2.875 2.850 3.025 6,228,000 18,290,500 2.9368 0.952 0.943 0.952 0.943 1.001 18,813,953 0.9722 -4.96%
2002-05-30 0 3.025 3.000 3.025 2.900 3.050 7,155,172 21,154,007 2.9565 1.001 0.993 1.001 0.960 1.010 21,614,815 0.9787 2.54%
2002-05-29 0 2.950 2.925 2.950 2.925 3.000 2,952,000 8,738,700 2.9603 0.977 0.968 0.977 0.968 0.993 8,917,596 0.9799 -2.48%
2002-05-28 0 3.025 2.975 3.000 2.950 3.025 3,352,751 9,995,572 2.9813 1.001 0.985 0.993 0.977 1.001 10,128,211 0.9869 1.68%
2002-05-27 0 2.975 2.950 2.975 2.950 3.050 2,153,854 6,438,452 2.9893 0.985 0.977 0.985 0.977 1.010 6,506,504 0.9895 -2.46%
2002-05-24 0 3.050 3.025 3.050 3.000 3.050 2,726,873 8,241,080 3.0222 1.010 1.001 1.010 0.993 1.010 8,237,518 1.0004 0.83%
2002-05-23 0 3.025 3.000 3.025 3.000 3.075 3,904,371 11,822,426 3.0280 1.001 0.993 1.001 0.993 1.018 11,794,581 1.0024 -1.63%
2002-05-22 0 3.075 3.050 3.075 2.950 3.075 10,003,501 30,010,828 3.0000 1.018 1.010 1.018 0.977 1.018 30,219,236 0.9931 1.65%
2002-05-21 0 3.025 3.000 3.025 3.000 3.175 5,902,000 18,068,700 3.0615 1.001 0.993 1.001 0.993 1.051 17,829,151 1.0134 -5.47%
2002-05-17 0 3.200 3.175 3.200 3.125 3.200 3,546,000 11,208,512 3.1609 1.059 1.051 1.059 1.034 1.059 10,711,991 1.0464 1.59%
2002-05-16 0 3.150 3.125 3.150 3.125 3.200 3,199,524 10,116,356 3.1618 1.043 1.034 1.043 1.034 1.059 9,665,333 1.0467 -1.56%
2002-05-15 0 3.200 3.175 3.200 3.175 3.200 2,790,407 8,899,791 3.1894 1.059 1.051 1.059 1.051 1.059 8,429,445 1.0558 0.00%
2002-05-14 0 3.200 3.175 3.200 3.150 3.225 2,020,000 6,431,150 3.1837 1.059 1.051 1.059 1.043 1.068 6,102,149 1.0539 0.00%
2002-05-13 0 3.200 3.175 3.200 3.125 3.200 7,752,841 24,604,807 3.1737 1.059 1.051 1.059 1.034 1.059 23,420,293 1.0506 1.59%
2002-05-10 0 3.150 3.125 3.150 3.100 3.150 5,228,200 16,323,060 3.1221 1.043 1.034 1.043 1.026 1.043 15,793,691 1.0335 0.00%
2002-05-09 0 3.150 3.125 3.150 3.100 3.250 8,976,000 28,306,522 3.1536 1.043 1.034 1.043 1.026 1.076 27,115,293 1.0439 -0.79%
2002-05-08 0 3.175 3.175 3.200 3.125 3.400 16,531,635 52,494,859 3.1754 1.051 1.051 1.059 1.034 1.126 49,939,853 1.0512 -8.63%
2002-05-07 0 3.475 3.450 3.475 3.300 3.475 8,534,000 28,883,600 3.3845 1.150 1.142 1.150 1.092 1.150 25,780,070 1.1204 2.21%
2002-05-06 0 3.400 3.375 3.400 3.375 3.450 2,428,106 8,239,934 3.3936 1.126 1.117 1.126 1.117 1.142 7,334,983 1.1234 -2.16%
2002-05-03 0 3.475 3.450 3.475 3.425 3.550 9,013,896 31,249,538 3.4668 1.150 1.142 1.150 1.134 1.175 27,229,772 1.1476 -1.42%
2002-05-02 0 3.525 3.500 3.525 3.400 3.525 9,289,595 32,265,889 3.4733 1.167 1.159 1.167 1.126 1.167 28,062,621 1.1498 4.44%
2002-04-30 0 3.375 3.375 3.400 3.325 3.400 5,402,479 18,080,187 3.3466 1.117 1.117 1.126 1.101 1.126 16,320,165 1.1078 0.75%
2002-04-29 0 3.350 3.325 3.350 3.275 3.350 4,466,185 14,778,198 3.3089 1.109 1.101 1.109 1.084 1.109 13,491,746 1.0954 0.00%
2002-04-26 0 3.350 3.325 3.350 3.250 3.350 6,499,143 21,441,751 3.2992 1.109 1.101 1.109 1.076 1.109 19,633,040 1.0921 1.52%
2002-04-25 0 3.300 3.275 3.300 3.250 3.325 9,343,892 30,575,979 3.2723 1.092 1.084 1.092 1.076 1.101 28,226,645 1.0832 -0.75%
2002-04-24 0 3.325 3.325 3.350 3.300 3.375 15,231,612 50,598,657 3.3220 1.101 1.101 1.109 1.092 1.117 46,012,658 1.0997 -0.75%
2002-04-23 0 3.350 3.350 3.375 3.200 3.375 19,866,325 65,269,695 3.2854 1.109 1.109 1.117 1.059 1.117 60,013,505 1.0876 3.88%
2002-04-22 0 3.225 3.200 3.225 3.075 3.225 18,442,319 58,412,182 3.1673 1.068 1.059 1.068 1.018 1.068 55,711,774 1.0485 4.03%
2002-04-19 0 3.100 3.075 3.100 2.975 3.125 31,990,700 97,826,100 3.0580 1.026 1.018 1.026 0.985 1.034 96,639,616 1.0123 3.33%
2002-04-18 0 3.000 2.975 3.000 2.900 3.000 11,029,817 32,759,529 2.9701 0.993 0.985 0.993 0.960 0.993 33,319,599 0.9832 1.69%
2002-04-17 0 2.950 2.925 2.950 2.850 2.950 8,260,126 23,960,456 2.9007 0.977 0.968 0.977 0.943 0.977 24,952,733 0.9602 3.51%
2002-04-16 0 2.850 2.825 2.850 2.800 2.850 1,476,400 4,181,600 2.8323 0.943 0.935 0.943 0.927 0.943 4,460,006 0.9376 0.00%
2002-04-15 0 2.850 2.825 2.850 2.775 2.850 6,558,387 18,523,105 2.8243 0.943 0.935 0.943 0.919 0.943 19,812,008 0.9349 1.79%
2002-04-12 0 2.800 2.775 2.800 2.750 2.800 5,683,490 15,718,048 2.7656 0.927 0.919 0.927 0.910 0.927 17,169,061 0.9155 -0.88%
2002-04-11 0 2.825 2.800 2.825 2.775 2.925 6,038,844 17,030,929 2.8202 0.935 0.927 0.935 0.919 0.968 18,242,538 0.9336 -1.74%
2002-04-10 0 2.875 2.850 2.875 2.800 2.900 7,592,400 21,630,540 2.8490 0.952 0.943 0.952 0.927 0.960 22,935,623 0.9431 -1.71%
2002-04-09 0 2.925 2.925 2.950 2.850 2.950 3,468,400 10,072,060 2.9039 0.968 0.968 0.977 0.943 0.977 10,477,571 0.9613 0.69%
2002-04-08 0 2.925 2.900 2.925 2.825 2.925 6,557,196 18,778,579 2.8638 0.962 0.953 0.962 0.929 0.962 19,944,785 0.9415 0.86%
2002-04-04 0 2.900 2.875 2.900 2.850 2.900 2,366,761 6,786,088 2.8672 0.953 0.945 0.953 0.937 0.953 7,198,891 0.9427 0.00%
2002-04-03 0 2.900 2.875 2.900 2.850 2.900 1,632,323 4,693,726 2.8755 0.953 0.945 0.953 0.937 0.953 4,964,978 0.9454 0.00%
2002-04-02 0 2.900 2.875 2.900 2.850 2.925 2,675,626 7,700,497 2.8780 0.953 0.945 0.953 0.937 0.962 8,138,354 0.9462 -1.69%
2002-03-28 0 2.950 2.925 2.950 2.900 2.975 2,898,400 8,475,620 2.9242 0.970 0.962 0.970 0.953 0.978 8,815,958 0.9614 -0.84%
2002-03-27 0 2.975 2.950 2.975 2.825 2.975 10,498,125 30,505,444 2.9058 0.978 0.970 0.978 0.929 0.978 31,931,765 0.9553 5.31%
2002-03-26 0 2.825 2.800 2.825 2.775 2.825 960,600 2,688,861 2.7991 0.929 0.921 0.929 0.912 0.929 2,921,822 0.9203 -0.88%
2002-03-25 0 2.850 2.825 2.850 2.775 2.875 6,830,587 19,335,185 2.8307 0.937 0.929 0.937 0.912 0.945 20,776,348 0.9306 0.88%
2002-03-22 0 2.825 2.800 2.825 2.700 2.825 8,218,000 22,783,640 2.7724 0.929 0.921 0.929 0.888 0.929 24,996,392 0.9115 2.73%
2002-03-21 0 2.750 2.725 2.750 2.675 2.750 7,300,000 19,717,450 2.7010 0.904 0.896 0.904 0.879 0.904 22,204,145 0.8880 -0.90%
2002-03-20 0 2.775 2.750 2.775 2.650 2.775 6,096,387 16,474,047 2.7023 0.912 0.904 0.912 0.871 0.912 18,543,159 0.8884 1.83%
2002-03-19 0 2.725 2.700 2.725 2.675 2.725 2,094,000 5,658,850 2.7024 0.896 0.888 0.896 0.879 0.896 6,369,244 0.8885 0.00%
2002-03-18 0 2.725 2.700 2.725 2.600 2.750 8,924,000 23,648,350 2.6500 0.896 0.888 0.896 0.855 0.904 27,143,806 0.8712 0.00%
2002-03-15 0 2.725 2.700 2.725 2.700 2.800 3,086,079 8,474,157 2.7459 0.896 0.888 0.896 0.888 0.921 9,386,814 0.9028 -1.80%
2002-03-14 0 2.775 2.750 2.775 2.750 2.825 4,956,000 13,791,950 2.7829 0.912 0.904 0.912 0.904 0.929 15,074,485 0.9149 -1.77%
2002-03-13 0 2.825 2.800 2.825 2.775 2.850 4,669,300 13,101,285 2.8058 0.929 0.921 0.929 0.912 0.937 14,202,440 0.9225 0.89%
2002-03-12 0 2.800 2.775 2.800 2.775 2.900 6,246,734 17,770,980 2.8448 0.921 0.912 0.921 0.912 0.953 19,000,464 0.9353 -3.45%
2002-03-11 0 2.900 2.875 2.900 2.825 2.900 4,987,000 14,295,925 2.8666 0.953 0.945 0.953 0.929 0.953 15,168,777 0.9425 1.75%
2002-03-08 0 2.850 2.825 2.850 2.800 2.850 9,173,151 25,824,729 2.8153 0.937 0.929 0.937 0.921 0.937 27,901,640 0.9256 1.79%
2002-03-07 0 2.800 2.775 2.800 2.750 2.825 14,436,731 40,154,124 2.7814 0.921 0.912 0.921 0.904 0.929 43,911,680 0.9144 2.75%
2002-03-06 0 2.725 2.725 2.750 2.675 2.775 14,182,299 38,608,377 2.7223 0.896 0.896 0.904 0.879 0.912 43,137,783 0.8950 -1.80%
2002-03-05 0 2.775 2.725 2.750 2.650 2.775 10,334,983 28,075,281 2.7165 0.912 0.896 0.904 0.871 0.912 31,435,542 0.8931 5.71%
2002-03-04 0 2.625 2.625 2.650 2.575 2.650 7,231,181 18,898,953 2.6135 0.863 0.863 0.871 0.847 0.871 21,994,820 0.8592 2.94%
2002-03-01 0 2.550 2.550 2.575 2.500 2.650 14,523,300 36,988,320 2.5468 0.838 0.838 0.847 0.822 0.871 44,174,994 0.8373 -3.77%
2002-02-28 0 2.650 2.625 2.650 2.625 2.775 7,986,400 21,225,398 2.6577 0.871 0.863 0.871 0.863 0.912 24,291,943 0.8738 -4.50%
2002-02-27 0 2.775 2.750 2.775 2.675 2.800 12,692,000 34,722,226 2.7358 0.912 0.904 0.912 0.879 0.921 38,604,795 0.8994 0.91%
2002-02-26 0 2.750 2.725 2.750 2.700 2.900 4,743,056 13,214,053 2.7860 0.904 0.896 0.904 0.888 0.953 14,426,781 0.9159 -3.51%
2002-02-25 0 2.850 2.850 2.875 2.825 2.925 1,981,000 5,651,000 2.8526 0.937 0.937 0.945 0.929 0.962 6,025,536 0.9378 -2.56%
2002-02-22 0 2.925 2.900 2.925 2.900 2.975 3,126,735 9,136,308 2.9220 0.962 0.953 0.962 0.953 0.978 9,510,476 0.9607 -2.50%
2002-02-21 0 3.000 2.975 3.000 2.975 3.050 3,107,319 9,307,442 2.9953 0.986 0.978 0.986 0.978 1.003 9,451,419 0.9848 0.00%
2002-02-20 0 3.000 2.975 3.000 2.950 3.025 2,832,883 8,458,330 2.9858 0.986 0.978 0.986 0.970 0.995 8,616,677 0.9816 0.00%
2002-02-19 0 3.000 2.975 3.000 2.950 3.050 1,820,029 5,440,783 2.9894 0.986 0.978 0.986 0.970 1.003 5,535,916 0.9828 -2.44%
2002-02-18 0 3.075 3.050 3.075 3.000 3.075 2,660,056 8,058,114 3.0293 1.011 1.003 1.011 0.986 1.011 8,090,996 0.9959 0.82%
2002-02-15 0 3.050 3.025 3.050 3.025 3.100 3,230,000 9,855,650 3.0513 1.003 0.995 1.003 0.995 1.019 9,824,574 1.0032 1.67%
2002-02-11 0 3.000 2.975 3.000 2.950 3.000 2,306,000 6,887,000 2.9866 0.986 0.978 0.986 0.970 0.986 7,014,076 0.9819 1.69%
2002-02-08 0 2.950 2.925 2.950 2.900 2.975 2,377,629 6,992,249 2.9408 0.970 0.962 0.970 0.953 0.978 7,231,948 0.9669 0.00%
2002-02-07 0 2.950 2.950 2.975 2.925 3.000 4,055,098 11,977,692 2.9537 0.970 0.970 0.978 0.962 0.986 12,334,244 0.9711 -1.67%
2002-02-06 0 3.000 2.975 3.000 2.925 3.025 5,303,000 15,810,550 2.9814 0.986 0.978 0.986 0.962 0.995 16,129,942 0.9802 0.84%
2002-02-05 0 2.975 2.975 3.000 2.850 3.000 4,476,000 13,082,600 2.9228 0.978 0.978 0.986 0.937 0.986 13,614,487 0.9609 0.85%
2002-02-04 0 2.950 2.925 2.950 2.900 2.950 2,784,920 8,167,026 2.9326 0.970 0.962 0.970 0.953 0.970 8,470,790 0.9641 0.00%
2002-02-01 0 2.950 2.925 2.950 2.875 2.975 3,072,000 8,979,150 2.9229 0.970 0.962 0.970 0.945 0.978 9,343,991 0.9610 0.85%
2002-01-31 0 2.925 2.925 2.950 2.850 2.950 4,778,000 13,905,700 2.9104 0.962 0.962 0.970 0.937 0.970 14,533,069 0.9568 0.86%
2002-01-30 0 2.900 2.900 2.925 2.750 2.950 16,078,400 45,652,240 2.8394 0.953 0.953 0.962 0.904 0.970 48,905,085 0.9335 -2.52%
2002-01-29 0 2.975 2.950 2.975 2.925 3.025 9,946,800 29,697,385 2.9856 0.978 0.970 0.978 0.962 0.995 30,254,820 0.9816 -0.83%
2002-01-28 0 3.000 2.975 3.000 2.975 3.025 1,576,522 4,737,514 3.0050 0.986 0.978 0.986 0.978 0.995 4,795,250 0.9880 0.00%
2002-01-25 0 3.000 2.975 3.000 2.975 3.025 1,716,480 5,143,342 2.9964 0.986 0.978 0.986 0.978 0.995 5,220,955 0.9851 0.00%
2002-01-24 0 3.000 3.000 3.025 2.950 3.025 1,929,096 5,735,424 2.9731 0.986 0.986 0.995 0.970 0.995 5,867,661 0.9775 0.00%
2002-01-23 0 3.000 2.975 3.000 2.950 3.000 4,723,429 14,086,544 2.9823 0.986 0.978 0.986 0.970 0.986 14,367,082 0.9805 0.00%
2002-01-22 0 3.000 2.975 3.000 2.950 3.025 1,284,000 3,827,700 2.9811 0.986 0.978 0.986 0.970 0.995 3,905,496 0.9801 -1.64%
2002-01-21 0 3.050 3.025 3.050 2.950 3.050 3,636,000 10,958,800 3.0140 1.003 0.995 1.003 0.970 1.003 11,059,489 0.9909 0.83%
2002-01-18 0 3.025 3.000 3.025 2.950 3.025 2,303,000 6,884,025 2.9892 0.995 0.986 0.995 0.970 0.995 7,004,951 0.9827 0.00%
2002-01-17 0 3.025 3.000 3.025 2.900 3.025 3,142,000 9,320,250 2.9663 0.995 0.986 0.995 0.953 0.995 9,556,907 0.9752 0.83%
2002-01-16 0 3.000 2.975 3.000 2.950 3.050 4,592,312 13,722,770 2.9882 0.986 0.978 0.986 0.970 1.003 13,968,268 0.9824 -0.83%
2002-01-15 0 3.025 3.025 3.050 2.975 3.125 5,339,509 16,219,018 3.0375 0.995 0.995 1.003 0.978 1.027 16,240,990 0.9986 -3.97%
2002-01-14 0 3.150 3.125 3.150 3.125 3.175 3,039,154 9,568,317 3.1483 1.036 1.027 1.036 1.027 1.044 9,244,084 1.0351 -1.56%
2002-01-11 0 3.200 3.175 3.200 3.125 3.225 3,708,000 11,773,050 3.1750 1.052 1.044 1.052 1.027 1.060 11,278,489 1.0438 -0.78%
2002-01-10 0 3.225 3.200 3.225 3.175 3.250 4,087,609 13,074,642 3.1986 1.060 1.052 1.060 1.044 1.068 12,433,132 1.0516 -1.53%
2002-01-09 0 3.275 3.250 3.275 3.150 3.325 6,454,000 20,833,706 3.2280 1.077 1.068 1.077 1.036 1.093 19,630,897 1.0613 -0.76%
2002-01-08 0 3.300 3.275 3.300 3.225 3.300 3,640,598 11,889,097 3.2657 1.085 1.077 1.085 1.060 1.085 11,073,475 1.0737 0.00%
2002-01-07 0 3.300 3.275 3.300 3.200 3.300 7,995,776 25,986,150 3.2500 1.085 1.077 1.085 1.052 1.085 24,320,461 1.0685 2.33%
2002-01-04 0 3.225 3.200 3.225 3.100 3.225 6,726,897 21,408,967 3.1826 1.060 1.052 1.060 1.019 1.060 20,460,958 1.0463 4.88%
2002-01-03 0 3.075 3.050 3.075 3.025 3.100 1,542,298 4,710,485 3.0542 1.011 1.003 1.011 0.995 1.019 4,691,152 1.0041 0.00%
2002-01-02 0 3.075 3.050 3.075 3.050 3.100 1,708,549 5,244,270 3.0694 1.011 1.003 1.011 1.003 1.019 5,196,831 1.0091 -0.81%
2001-12-31 0 3.100 3.075 3.100 3.050 3.150 1,915,400 5,885,680 3.0728 1.019 1.011 1.019 1.003 1.036 5,826,003 1.0102 -0.80%
2001-12-28 0 3.125 3.100 3.125 3.050 3.125 6,687,474 20,698,717 3.0951 1.027 1.019 1.027 1.003 1.027 20,341,047 1.0176 2.46%
2001-12-27 0 3.050 3.025 3.050 2.950 3.050 3,824,697 11,535,798 3.0161 1.003 0.995 1.003 0.970 1.003 11,633,442 0.9916 2.52%
2001-12-24 0 2.975 2.950 2.975 2.900 2.975 5,454,000 15,964,528 2.9271 0.978 0.970 0.978 0.953 0.978 16,589,234 0.9623 1.71%
2001-12-21 0 2.925 2.900 2.925 2.900 3.050 5,956,404 17,570,421 2.9498 0.962 0.953 0.962 0.953 1.003 18,117,378 0.9698 -4.88%
2001-12-20 0 3.075 3.050 3.075 2.925 3.075 7,675,499 23,028,677 3.0003 1.011 1.003 1.011 0.962 1.011 23,346,286 0.9864 4.24%
2001-12-19 0 2.950 2.925 2.950 2.900 2.950 2,716,308 7,948,720 2.9263 0.970 0.962 0.970 0.953 0.970 8,262,095 0.9621 1.72%
2001-12-18 0 2.900 2.875 2.900 2.850 2.950 3,087,400 8,881,020 2.8765 0.953 0.945 0.953 0.937 0.970 9,390,832 0.9457 0.00%
2001-12-17 0 2.900 2.900 2.925 2.825 2.925 2,866,000 8,296,100 2.8947 0.953 0.953 0.962 0.929 0.962 8,717,408 0.9517 0.87%
2001-12-14 0 2.875 2.875 2.900 2.800 2.900 5,240,000 14,894,500 2.8425 0.945 0.945 0.953 0.921 0.953 15,938,318 0.9345 -0.86%
2001-12-13 0 2.900 2.875 2.900 2.900 3.050 5,241,790 15,473,052 2.9519 0.953 0.945 0.953 0.953 1.003 15,943,762 0.9705 -4.92%
2001-12-12 0 3.050 3.025 3.050 2.925 3.050 4,610,000 13,817,160 2.9972 1.003 0.995 1.003 0.962 1.003 14,022,069 0.9854 1.67%
2001-12-11 0 3.000 2.975 3.000 2.975 3.000 2,628,000 7,833,450 2.9808 0.986 0.978 0.986 0.978 0.986 7,993,492 0.9800 -0.83%
2001-12-10 0 3.025 3.000 3.025 2.950 3.050 3,296,300 9,915,828 3.0082 0.995 0.986 0.995 0.970 1.003 10,026,236 0.9890 0.00%
2001-12-07 0 3.025 3.025 3.050 2.950 3.075 8,297,336 24,896,559 3.0005 0.995 0.995 1.003 0.970 1.011 25,237,705 0.9865 -1.63%
2001-12-06 0 3.075 3.050 3.075 2.900 3.100 40,867,257 122,796,125 3.0048 1.011 1.003 1.011 0.953 1.019 124,304,450 0.9879 7.89%
2001-12-05 0 2.850 2.825 2.850 2.600 2.850 25,154,200 69,315,620 2.7556 0.937 0.929 0.937 0.855 0.937 76,510,616 0.9060 9.62%
2001-12-04 0 2.600 2.575 2.600 2.450 2.600 7,679,811 19,508,895 2.5403 0.855 0.847 0.855 0.805 0.855 23,359,402 0.8352 4.00%
2001-12-03 0 2.500 2.500 2.525 2.475 2.525 8,175,089 20,415,350 2.4973 0.822 0.822 0.830 0.814 0.830 24,865,871 0.8210 -1.96%
2001-11-30 0 2.550 2.550 2.575 2.475 2.600 14,539,103 36,829,642 2.5331 0.838 0.838 0.847 0.814 0.855 44,223,061 0.8328 3.03%
2001-11-29 0 2.475 2.450 2.475 2.375 2.475 5,867,119 14,247,835 2.4284 0.814 0.805 0.814 0.781 0.814 17,845,803 0.7984 1.02%
2001-11-28 0 2.450 2.425 2.450 2.400 2.500 14,675,275 36,017,088 2.4543 0.805 0.797 0.805 0.789 0.822 44,637,251 0.8069 -2.97%
2001-11-27 0 2.525 2.500 2.525 2.475 2.575 8,083,042 20,359,970 2.5188 0.830 0.822 0.830 0.814 0.847 24,585,895 0.8281 -1.94%
2001-11-26 0 2.575 2.550 2.575 2.500 2.600 9,856,000 25,170,750 2.5539 0.847 0.838 0.847 0.822 0.855 29,978,637 0.8396 1.98%
2001-11-23 0 2.525 2.500 2.525 2.450 2.525 7,818,000 19,408,600 2.4826 0.830 0.822 0.830 0.805 0.830 23,779,726 0.8162 3.06%
2001-11-22 0 2.450 2.425 2.450 2.375 2.450 5,584,000 13,471,300 2.4125 0.805 0.797 0.805 0.781 0.805 16,984,650 0.7931 2.08%
2001-11-21 0 2.400 2.375 2.400 2.325 2.425 6,184,197 14,754,343 2.3858 0.789 0.781 0.789 0.764 0.797 18,810,247 0.7844 -1.03%
2001-11-20 0 2.425 2.400 2.425 2.375 2.525 11,848,314 29,079,348 2.4543 0.797 0.789 0.797 0.781 0.830 36,038,586 0.8069 -3.00%
2001-11-19 0 2.500 2.475 2.500 2.450 2.525 7,441,153 18,477,123 2.4831 0.822 0.814 0.822 0.805 0.830 22,633,485 0.8164 0.00%
2001-11-16 0 2.500 2.475 2.500 2.350 2.500 16,145,314 39,237,797 2.4303 0.822 0.814 0.822 0.773 0.822 49,108,615 0.7990 5.26%
2001-11-15 0 2.375 2.350 2.375 2.275 2.400 11,964,518 27,903,667 2.3322 0.781 0.773 0.781 0.748 0.789 36,392,040 0.7668 2.15%
2001-11-14 0 2.325 2.300 2.325 2.275 2.350 7,552,000 17,442,004 2.3096 0.764 0.756 0.764 0.748 0.773 22,970,644 0.7593 1.09%
2001-11-13 0 2.300 2.275 2.300 2.275 2.325 9,534,114 21,985,683 2.3060 0.756 0.748 0.756 0.748 0.764 28,999,568 0.7581 -2.13%
2001-11-12 0 2.350 2.325 2.350 2.250 2.375 16,653,450 38,694,645 2.3235 0.773 0.764 0.773 0.740 0.781 50,654,194 0.7639 4.44%
2001-11-09 0 2.250 2.225 2.250 2.075 2.275 27,092,801 59,396,947 2.1924 0.740 0.732 0.740 0.682 0.748 82,407,188 0.7208 7.14%
2001-11-08 0 2.100 2.075 2.100 2.025 2.125 13,436,250 27,945,198 2.0798 0.690 0.682 0.690 0.666 0.699 40,868,553 0.6838 3.70%
2001-11-07 0 2.025 2.000 2.025 1.990 2.075 9,830,000 19,811,050 2.0154 0.666 0.658 0.666 0.654 0.682 29,899,554 0.6626 -1.46%
2001-11-06 0 2.075 2.050 2.075 2.050 2.150 7,416,000 15,550,100 2.0968 0.676 0.667 0.676 0.667 0.700 22,776,510 0.6827 -2.35%
2001-11-05 0 2.125 2.100 2.125 2.025 2.200 6,562,512 13,815,819 2.1053 0.692 0.684 0.692 0.659 0.716 20,155,221 0.6855 3.66%
2001-11-02 0 2.050 2.025 2.050 2.025 2.100 3,227,859 6,605,287 2.0463 0.667 0.659 0.667 0.659 0.684 9,913,614 0.6663 -1.20%
2001-11-01 0 2.075 2.050 2.075 2.050 2.075 2,193,836 4,512,260 2.0568 0.676 0.667 0.676 0.667 0.676 6,737,854 0.6697 0.00%
2001-10-31 0 2.075 2.050 2.075 2.025 2.075 3,756,000 7,702,196 2.0506 0.676 0.667 0.676 0.659 0.676 11,535,676 0.6677 0.00%
2001-10-30 0 2.075 2.050 2.075 2.000 2.075 4,213,000 8,630,070 2.0484 0.676 0.667 0.676 0.651 0.676 12,939,245 0.6670 -1.19%
2001-10-29 0 2.100 2.050 2.075 2.025 2.125 6,247,600 12,888,912 2.0630 0.684 0.667 0.676 0.659 0.692 19,188,043 0.6717 0.00%
2001-10-26 0 2.100 2.075 2.100 2.100 2.175 5,993,198 12,763,106 2.1296 0.684 0.676 0.684 0.684 0.708 18,406,707 0.6934 -1.18%
2001-10-24 0 2.125 2.075 2.100 2.050 2.125 9,226,000 19,312,650 2.0933 0.692 0.676 0.684 0.667 0.692 28,335,502 0.6816 -2.30%
2001-10-23 0 2.175 2.150 2.175 2.025 2.225 10,634,000 21,937,550 2.0630 0.708 0.700 0.708 0.659 0.724 32,659,845 0.6717 8.75%
2001-10-22 0 2.000 1.980 1.990 1.990 2.050 5,300,000 10,602,850 2.0005 0.651 0.645 0.648 0.648 0.667 16,277,711 0.6514 -1.23%
2001-10-19 0 2.025 2.025 2.050 2.000 2.075 3,050,000 6,190,950 2.0298 0.659 0.659 0.667 0.651 0.676 9,367,362 0.6609 -1.22%
2001-10-18 0 2.050 2.050 2.075 2.025 2.100 3,260,000 6,689,150 2.0519 0.667 0.667 0.676 0.659 0.684 10,012,328 0.6681 -4.65%
2001-10-17 0 2.150 2.125 2.150 2.100 2.175 3,982,341 8,553,249 2.1478 0.700 0.692 0.700 0.684 0.708 12,230,829 0.6993 1.18%
2001-10-16 0 2.125 2.100 2.125 2.050 2.125 3,548,000 7,379,900 2.0800 0.692 0.684 0.692 0.667 0.692 10,896,853 0.6773 1.19%
2001-10-15 0 2.100 2.075 2.100 2.050 2.100 3,328,000 6,904,310 2.0746 0.684 0.676 0.684 0.667 0.684 10,221,174 0.6755 -1.18%
2001-10-12 0 2.125 2.075 2.100 2.050 2.200 5,269,882 11,109,164 2.1080 0.692 0.676 0.684 0.667 0.716 16,185,211 0.6864 -2.30%
2001-10-11 0 2.175 2.175 2.200 2.175 2.225 6,257,671 13,714,406 2.1916 0.708 0.708 0.716 0.708 0.724 19,218,974 0.7136 0.00%
2001-10-10 0 2.175 2.175 2.200 2.150 2.225 5,998,000 13,129,950 2.1891 0.708 0.708 0.716 0.700 0.724 18,421,455 0.7128 -2.25%
2001-10-09 0 2.225 2.175 2.200 2.125 2.225 3,610,000 7,878,750 2.1825 0.724 0.708 0.716 0.692 0.724 11,087,271 0.7106 4.71%
2001-10-08 0 2.125 2.125 2.150 2.075 2.250 5,429,000 11,425,850 2.1046 0.692 0.692 0.700 0.676 0.733 16,673,904 0.6853 -5.56%
2001-10-05 0 2.250 2.225 2.250 2.200 2.275 4,287,601 9,558,143 2.2293 0.733 0.724 0.733 0.716 0.741 13,168,364 0.7258 -1.10%
2001-10-04 0 2.275 2.250 2.275 2.200 2.300 6,390,200 14,372,120 2.2491 0.741 0.733 0.741 0.716 0.749 19,626,005 0.7323 4.60%
2001-10-03 0 2.175 2.150 2.175 2.125 2.200 7,448,000 16,156,160 2.1692 0.708 0.700 0.708 0.692 0.716 22,874,791 0.7063 0.00%
2001-09-28 0 2.175 2.175 2.200 2.100 2.250 12,450,648 26,895,087 2.1601 0.708 0.708 0.716 0.684 0.733 38,239,255 0.7033 -2.25%
2001-09-27 0 2.225 2.200 2.225 2.000 2.250 12,982,832 27,751,760 2.1376 0.724 0.716 0.724 0.651 0.733 39,873,733 0.6960 7.23%
2001-09-26 0 2.075 2.125 2.150 1.930 2.150 9,236,171 18,200,825 1.9706 0.676 0.692 0.700 0.628 0.700 28,366,740 0.6416 2.47%
2001-09-25 0 2.025 1.990 2.000 1.990 2.150 4,895,000 9,941,880 2.0310 0.659 0.648 0.651 0.648 0.700 15,033,848 0.6613 -4.71%
2001-09-24 0 2.125 2.100 2.125 2.050 2.150 3,574,000 7,544,600 2.1110 0.692 0.684 0.692 0.667 0.700 10,976,705 0.6873 1.19%
2001-09-21 0 2.100 2.075 2.100 2.000 2.175 7,916,214 16,411,677 2.0732 0.684 0.676 0.684 0.651 0.708 24,312,801 0.6750 0.00%
2001-09-20 0 2.100 2.075 2.100 2.000 2.100 2,737,200 5,662,704 2.0688 0.684 0.676 0.684 0.651 0.684 8,406,670 0.6736 0.00%
2001-09-19 0 2.100 2.075 2.100 2.050 2.125 2,363,187 4,897,820 2.0725 0.684 0.676 0.684 0.667 0.692 7,257,976 0.6748 0.00%
2001-09-18 0 2.100 2.050 2.075 2.050 2.175 3,148,513 6,620,883 2.1029 0.684 0.667 0.676 0.667 0.708 9,669,922 0.6847 1.20%
2001-09-17 0 2.075 2.075 2.100 1.990 2.100 5,976,000 12,148,750 2.0329 0.676 0.676 0.684 0.648 0.684 18,353,887 0.6619 -5.68%
2001-09-14 0 2.200 2.175 2.200 2.125 2.250 3,769,200 8,172,999 2.1684 0.716 0.708 0.716 0.692 0.733 11,576,217 0.7060 0.00%
2001-09-13 0 2.200 2.200 2.225 2.150 2.325 7,097,000 15,678,450 2.2092 0.716 0.716 0.724 0.700 0.757 21,796,776 0.7193 -3.30%
2001-09-12 0 2.275 2.250 2.275 2.175 2.400 9,157,160 20,474,078 2.2359 0.741 0.733 0.741 0.708 0.781 28,124,076 0.7280 -11.65%
2001-09-11 0 2.575 2.550 2.575 2.500 2.625 5,124,600 13,020,890 2.5409 0.838 0.830 0.838 0.814 0.855 15,739,011 0.8273 -0.96%
2001-09-10 0 2.600 2.575 2.600 2.550 2.675 5,584,078 14,456,445 2.5889 0.847 0.838 0.847 0.830 0.871 17,150,190 0.8429 -3.70%
2001-09-07 0 2.700 2.725 2.750 2.575 2.750 3,464,400 9,055,428 2.6139 0.879 0.887 0.895 0.838 0.895 10,640,095 0.8511 0.00%
2001-09-06 0 2.700 2.675 2.700 2.675 2.825 5,593,126 15,135,356 2.7061 0.879 0.871 0.879 0.871 0.920 17,177,979 0.8811 -4.42%
2001-09-05 0 2.825 2.800 2.825 2.775 2.875 5,346,000 15,006,450 2.8070 0.920 0.912 0.920 0.904 0.936 16,418,989 0.9140 -1.74%
2001-09-04 0 2.875 2.850 2.875 2.825 2.900 6,024,813 17,239,865 2.8615 0.936 0.928 0.936 0.920 0.944 18,503,805 0.9317 -0.86%
2001-09-03 0 2.900 2.875 2.900 2.775 2.925 7,221,000 20,678,250 2.8636 0.944 0.936 0.944 0.904 0.952 22,177,613 0.9324 1.75%
2001-08-31 0 2.850 2.825 2.850 2.775 2.850 5,593,459 15,758,889 2.8174 0.928 0.920 0.928 0.904 0.928 17,179,002 0.9173 0.00%
2001-08-30 0 2.850 2.825 2.850 2.800 2.875 2,900,000 8,195,900 2.8262 0.928 0.920 0.928 0.912 0.936 8,906,672 0.9202 -0.87%
2001-08-29 0 2.875 2.825 2.875 2.825 2.875 2,257,000 6,422,150 2.8454 0.936 0.920 0.936 0.920 0.936 6,931,848 0.9265 -0.86%
2001-08-28 0 2.900 2.875 2.900 2.800 2.900 2,649,670 7,545,701 2.8478 0.944 0.936 0.944 0.912 0.944 8,137,842 0.9272 0.00%
2001-08-27 0 2.900 2.875 2.900 2.875 2.950 1,572,000 4,550,450 2.8947 0.944 0.936 0.944 0.936 0.961 4,828,030 0.9425 0.00%
2001-08-24 0 2.900 2.875 2.900 2.825 2.925 3,502,000 10,054,840 2.8712 0.944 0.936 0.944 0.920 0.952 10,755,574 0.9348 -0.85%
2001-08-23 0 2.925 2.900 2.925 2.825 2.925 3,910,000 11,221,900 2.8701 0.952 0.944 0.952 0.920 0.952 12,008,651 0.9345 2.63%
2001-08-22 0 2.850 2.825 2.850 2.775 2.850 3,510,000 9,894,800 2.8190 0.928 0.920 0.928 0.904 0.928 10,780,144 0.9179 0.00%
2001-08-21 0 2.850 2.825 2.850 2.750 2.850 2,958,000 8,306,918 2.8083 0.928 0.920 0.928 0.895 0.928 9,084,805 0.9144 1.79%
2001-08-20 0 2.800 2.775 2.800 2.750 2.800 2,447,683 6,824,677 2.7882 0.912 0.904 0.912 0.895 0.912 7,517,486 0.9078 -1.75%
2001-08-17 0 2.850 2.825 2.850 2.750 2.850 2,526,000 7,077,300 2.8018 0.928 0.920 0.928 0.895 0.928 7,758,018 0.9123 1.79%
2001-08-16 0 2.800 2.775 2.800 2.775 2.850 3,070,500 8,590,238 2.7977 0.912 0.904 0.912 0.904 0.928 9,430,323 0.9109 -1.75%
2001-08-15 0 2.850 2.825 2.850 2.725 2.850 3,818,000 10,631,300 2.7845 0.928 0.920 0.928 0.887 0.928 11,726,094 0.9066 1.79%
2001-08-14 0 2.800 2.775 2.800 2.650 2.800 5,959,723 16,266,567 2.7294 0.912 0.904 0.912 0.863 0.912 18,303,896 0.8887 3.70%
2001-08-13 0 2.700 2.675 2.700 2.650 2.725 2,630,000 7,082,550 2.6930 0.879 0.871 0.879 0.863 0.887 8,077,430 0.8768 -0.92%
2001-08-10 0 2.725 2.700 2.725 2.625 2.725 4,320,000 11,585,850 2.6819 0.887 0.879 0.887 0.855 0.887 13,267,870 0.8732 2.83%
2001-08-09 0 2.650 2.650 2.675 2.625 2.700 4,955,000 13,148,300 2.6535 0.863 0.863 0.871 0.855 0.879 15,218,124 0.8640 -3.64%
2001-08-08 0 2.750 2.750 2.775 2.675 2.800 7,615,140 20,696,730 2.7178 0.895 0.895 0.904 0.871 0.912 23,388,122 0.8849 -0.90%
2001-08-07 0 2.775 2.775 2.800 2.725 2.850 3,470,200 9,576,680 2.7597 0.904 0.904 0.912 0.887 0.928 10,657,908 0.8986 -1.77%
2001-08-06 0 2.825 2.800 2.825 2.750 2.850 3,170,032 8,863,386 2.7960 0.920 0.912 0.920 0.895 0.928 9,736,012 0.9104 -1.74%
2001-08-03 0 2.875 2.875 2.900 2.825 2.950 5,989,000 17,066,550 2.8496 0.936 0.936 0.944 0.920 0.961 18,393,813 0.9278 -1.71%
2001-08-02 0 2.925 2.925 2.950 2.900 2.975 3,796,000 11,124,600 2.9306 0.952 0.952 0.961 0.944 0.969 11,658,527 0.9542 -1.68%
2001-08-01 0 2.975 2.950 2.975 2.925 3.000 7,451,300 22,095,105 2.9653 0.969 0.961 0.969 0.952 0.977 22,884,926 0.9655 0.00%
2001-07-31 0 2.975 2.950 2.975 2.900 3.000 5,792,000 17,141,350 2.9595 0.969 0.961 0.969 0.944 0.977 17,788,774 0.9636 1.71%
2001-07-30 0 2.925 2.925 2.950 2.800 2.950 3,782,000 10,861,600 2.8719 0.952 0.952 0.961 0.912 0.961 11,615,529 0.9351 0.86%
2001-07-27 0 2.900 2.925 2.950 2.875 2.950 6,084,057 17,625,065 2.8969 0.944 0.952 0.961 0.936 0.961 18,685,759 0.9432 -0.85%
2001-07-26 0 2.925 2.925 2.950 2.900 3.075 16,672,601 48,988,333 2.9383 0.952 0.952 0.961 0.944 1.001 51,205,996 0.9567 -4.10%
2001-07-24 0 3.050 3.025 3.050 3.000 3.050 954,000 2,900,300 3.0401 0.993 0.985 0.993 0.977 0.993 2,929,988 0.9899 -0.81%
2001-07-23 0 3.075 3.050 3.075 3.025 3.100 1,972,000 5,970,450 3.0276 1.001 0.993 1.001 0.985 1.009 6,056,537 0.9858 -0.81%
2001-07-20 0 3.100 3.075 3.100 3.000 3.100 6,674,200 20,366,880 3.0516 1.009 1.001 1.009 0.977 1.009 20,498,245 0.9936 2.48%
2001-07-19 0 3.025 3.000 3.025 3.000 3.100 5,530,272 16,719,621 3.0233 0.985 0.977 0.985 0.977 1.009 16,984,938 0.9844 -2.42%
2001-07-18 0 3.100 3.075 3.100 3.075 3.125 1,316,000 4,062,400 3.0869 1.009 1.001 1.009 1.001 1.017 4,041,786 1.0051 0.00%
2001-07-17 0 3.100 3.075 3.100 3.025 3.175 3,422,000 10,565,676 3.0876 1.009 1.001 1.009 0.985 1.034 10,509,873 1.0053 -2.36%
2001-07-16 0 3.175 3.175 3.200 3.125 3.200 4,348,000 13,725,050 3.1566 1.034 1.034 1.042 1.017 1.042 13,353,866 1.0278 1.60%
2001-07-13 0 3.125 3.125 3.150 3.100 3.175 4,202,000 13,153,700 3.1303 1.017 1.017 1.026 1.009 1.034 12,905,461 1.0192 0.81%
2001-07-12 0 3.100 3.075 3.100 3.075 3.150 2,383,019 7,376,259 3.0953 1.009 1.001 1.009 1.001 1.026 7,318,886 1.0078 -0.80%
2001-07-11 0 3.125 3.100 3.125 3.025 3.125 2,374,200 7,282,640 3.0674 1.017 1.009 1.017 0.985 1.017 7,291,800 0.9987 0.00%
2001-07-10 0 3.125 3.100 3.125 3.050 3.125 3,214,210 9,907,870 3.0825 1.017 1.009 1.017 0.993 1.017 9,871,695 1.0037 0.81%
2001-07-09 0 3.100 3.100 3.125 2.975 3.125 6,160,000 18,657,950 3.0289 1.009 1.009 1.017 0.969 1.017 18,919,000 0.9862 -2.36%
2001-07-05 0 3.175 3.150 3.175 3.150 3.225 3,843,620 12,236,791 3.1837 1.034 1.026 1.034 1.026 1.050 11,804,780 1.0366 -1.55%
2001-07-04 0 3.225 3.200 3.225 3.150 3.225 2,458,170 7,830,847 3.1856 1.050 1.042 1.050 1.026 1.050 7,549,694 1.0372 2.38%
2001-07-03 0 3.150 3.175 3.200 3.125 3.300 5,741,400 18,269,510 3.1821 1.026 1.034 1.042 1.017 1.074 17,633,368 1.0361 -3.08%
2001-06-29 0 3.250 3.225 3.250 3.125 3.275 12,618,556 40,404,696 3.2020 1.058 1.050 1.058 1.017 1.066 38,754,945 1.0426 4.84%
2001-06-28 0 3.100 3.125 3.150 3.075 3.250 5,752,000 18,109,730 3.1484 1.009 1.017 1.026 1.001 1.058 17,665,923 1.0251 -4.62%
2001-06-27 0 3.250 3.200 3.225 3.200 3.275 3,421,323 11,035,809 3.2256 1.058 1.042 1.050 1.042 1.066 10,507,794 1.0502 -0.76%
2001-06-26 0 3.275 3.250 3.275 3.125 3.275 3,402,662 10,930,288 3.2123 1.066 1.058 1.066 1.017 1.066 10,450,481 1.0459 2.34%
2001-06-22 0 3.200 3.200 3.225 3.100 3.250 7,020,000 22,271,400 3.1726 1.042 1.042 1.050 1.009 1.058 21,560,289 1.0330 0.00%
2001-06-21 0 3.200 3.150 3.175 3.175 3.400 9,708,331 31,846,921 3.2804 1.042 1.026 1.034 1.034 1.107 29,816,869 1.0681 -4.48%
2001-06-20 0 3.350 3.325 3.350 3.325 3.450 4,341,000 14,694,975 3.3852 1.091 1.083 1.091 1.083 1.123 13,332,367 1.1022 -2.90%
2001-06-19 0 3.450 3.425 3.450 3.375 3.500 6,094,000 20,917,450 3.4325 1.123 1.115 1.123 1.099 1.140 18,716,296 1.1176 0.73%
2001-06-18 0 3.425 3.400 3.450 3.375 3.450 3,045,455 10,367,287 3.4042 1.115 1.107 1.123 1.099 1.123 9,353,403 1.1084 -0.72%
2001-06-15 0 3.450 3.400 3.425 3.375 3.500 9,395,300 32,145,891 3.4215 1.123 1.107 1.115 1.099 1.140 28,855,467 1.1140 -1.43%
2001-06-14 0 3.500 3.475 3.500 3.475 3.600 2,661,251 9,370,710 3.5212 1.140 1.131 1.140 1.131 1.172 8,173,410 1.1465 -2.78%
2001-06-13 0 3.600 3.600 3.625 3.500 3.625 12,376,720 43,964,992 3.5522 1.172 1.172 1.180 1.140 1.180 38,012,202 1.1566 2.13%
2001-06-12 0 3.525 3.500 3.525 3.475 3.550 7,038,439 24,619,283 3.4978 1.148 1.140 1.148 1.131 1.156 21,616,920 1.1389 -0.70%
2001-06-11 0 3.550 3.525 3.550 3.500 3.575 3,031,000 10,715,850 3.5354 1.156 1.148 1.156 1.140 1.164 9,309,008 1.1511 -0.70%
2001-06-08 0 3.575 3.550 3.575 3.500 3.575 4,838,871 17,154,995 3.5452 1.164 1.156 1.164 1.140 1.164 14,861,461 1.1543 0.70%
2001-06-07 0 3.550 3.525 3.550 3.450 3.550 4,088,549 14,298,638 3.4972 1.156 1.148 1.156 1.123 1.156 12,557,022 1.1387 0.00%
2001-06-06 0 3.550 3.575 3.600 3.550 3.650 4,246,400 15,218,590 3.5839 1.156 1.164 1.172 1.156 1.188 13,041,825 1.1669 -2.07%
2001-06-05 0 3.625 3.600 3.625 3.475 3.650 4,422,534 15,770,950 3.5660 1.180 1.172 1.180 1.131 1.188 13,582,779 1.1611 2.84%
2001-06-04 0 3.525 3.500 3.525 3.475 3.525 2,620,000 9,167,800 3.4992 1.148 1.140 1.148 1.131 1.148 8,046,717 1.1393 1.44%
2001-06-01 0 3.475 3.450 3.475 3.425 3.575 6,653,047 23,193,351 3.4861 1.131 1.123 1.131 1.115 1.164 20,433,278 1.1351 -2.11%
2001-05-31 0 3.550 3.550 3.575 3.475 3.575 8,604,099 30,190,089 3.5088 1.156 1.156 1.164 1.131 1.164 26,425,479 1.1425 -2.07%
2001-05-30 0 3.625 3.600 3.625 3.550 3.700 5,248,074 18,951,957 3.6112 1.180 1.172 1.180 1.156 1.205 16,118,232 1.1758 -2.68%
2001-05-29 0 3.725 3.700 3.725 3.625 3.725 5,451,177 20,060,055 3.6799 1.213 1.205 1.213 1.180 1.213 16,742,016 1.1982 0.00%
2001-05-28 0 3.725 3.700 3.725 3.675 3.725 5,221,664 19,285,148 3.6933 1.213 1.205 1.213 1.197 1.213 16,037,120 1.2025 0.00%
2001-05-25 0 3.725 3.700 3.725 3.675 3.750 5,761,217 21,405,652 3.7155 1.213 1.205 1.213 1.197 1.221 17,694,231 1.2098 1.36%
2001-05-24 0 3.675 3.650 3.675 3.575 3.675 5,249,487 19,096,246 3.6377 1.197 1.188 1.197 1.164 1.197 16,122,572 1.1844 0.68%
2001-05-23 0 3.650 3.625 3.650 3.550 3.675 6,024,924 21,814,780 3.6208 1.188 1.180 1.188 1.156 1.197 18,504,146 1.1789 0.69%
2001-05-22 0 3.625 3.600 3.625 3.575 3.625 2,833,729 10,215,852 3.6051 1.180 1.172 1.180 1.164 1.180 8,703,136 1.1738 1.40%
2001-05-21 0 3.575 3.550 3.575 3.525 3.575 2,453,000 8,718,200 3.5541 1.164 1.156 1.164 1.148 1.164 7,533,816 1.1572 1.42%
2001-05-18 0 3.525 3.525 3.550 3.475 3.575 12,387,400 43,824,361 3.5378 1.148 1.148 1.156 1.131 1.164 38,045,003 1.1519 -0.70%
2001-05-17 0 3.550 3.550 3.575 3.525 3.600 5,744,200 20,472,415 3.5640 1.156 1.156 1.164 1.148 1.172 17,641,967 1.1604 1.43%
2001-05-16 0 3.500 3.475 3.500 3.475 3.575 9,660,714 34,121,263 3.5320 1.140 1.131 1.140 1.131 1.164 29,670,625 1.1500 -0.71%
2001-05-15 0 3.525 3.500 3.525 3.500 3.575 4,025,008 14,191,277 3.5258 1.148 1.140 1.148 1.140 1.164 12,361,871 1.1480 0.00%
2001-05-14 0 3.525 3.500 3.525 3.500 3.725 5,592,105 19,811,462 3.5428 1.148 1.140 1.148 1.140 1.213 17,174,843 1.1535 -6.00%
2001-05-11 0 3.750 3.725 3.750 3.625 3.750 11,651,285 43,007,389 3.6912 1.221 1.213 1.221 1.180 1.221 35,784,198 1.2019 2.74%
2001-05-10 0 3.650 3.650 3.675 3.525 3.675 9,027,116 32,442,775 3.5939 1.188 1.188 1.197 1.148 1.197 27,724,676 1.1702 2.10%
2001-05-09 0 3.575 3.550 3.575 3.500 3.575 2,734,762 9,648,763 3.5282 1.164 1.156 1.164 1.140 1.164 8,399,182 1.1488 0.00%
2001-05-08 0 3.575 3.550 3.575 3.475 3.600 4,076,405 14,356,886 3.5219 1.164 1.156 1.164 1.131 1.172 12,519,725 1.1467 0.70%
2001-05-07 0 3.550 3.525 3.550 3.500 3.575 3,755,600 13,272,340 3.5340 1.156 1.148 1.156 1.140 1.164 11,534,447 1.1507 0.71%
2001-05-04 0 3.525 3.500 3.525 3.500 3.575 2,412,800 8,505,870 3.5253 1.148 1.140 1.148 1.140 1.164 7,410,351 1.1478 -2.08%
2001-05-03 0 3.600 3.575 3.600 3.500 3.600 5,033,586 17,866,003 3.5494 1.172 1.164 1.172 1.140 1.172 15,459,483 1.1557 0.70%
2001-05-02 0 3.575 3.550 3.575 3.525 3.600 8,238,000 29,220,600 3.5471 1.164 1.156 1.164 1.148 1.172 25,301,091 1.1549 2.14%
2001-04-27 0 3.500 3.475 3.500 3.375 3.500 5,678,600 19,471,289 3.4289 1.140 1.131 1.140 1.099 1.140 17,440,492 1.1164 1.45%
2001-04-26 0 3.450 3.425 3.450 3.375 3.450 3,224,000 11,023,750 3.4193 1.123 1.115 1.123 1.099 1.123 9,901,762 1.1133 0.73%
2001-04-25 0 3.425 3.400 3.425 3.350 3.425 3,151,956 10,667,775 3.3845 1.115 1.107 1.115 1.091 1.115 9,680,496 1.1020 0.00%
2001-04-24 0 3.425 3.400 3.425 3.350 3.425 3,206,400 10,815,690 3.3732 1.115 1.107 1.115 1.091 1.115 9,847,708 1.0983 0.00%
2001-04-23 0 3.425 3.400 3.425 3.400 3.475 3,044,000 10,488,600 3.4457 1.115 1.107 1.115 1.107 1.131 9,348,934 1.1219 -1.44%
2001-04-20 0 3.475 3.450 3.475 3.425 3.525 4,664,498 16,192,014 3.4713 1.131 1.123 1.131 1.115 1.148 14,325,915 1.1303 -1.42%
2001-04-19 0 3.525 3.500 3.525 3.375 3.525 18,700,320 65,021,672 3.4770 1.148 1.140 1.148 1.099 1.148 57,433,661 1.1321 10.16%
2001-04-18 0 3.200 3.175 3.200 3.150 3.275 6,590,000 21,108,550 3.2031 1.042 1.034 1.042 1.026 1.066 20,239,644 1.0429 0.00%
2001-04-17 0 3.200 3.150 3.175 3.125 3.300 6,618,000 21,162,634 3.1977 1.042 1.026 1.034 1.017 1.074 20,325,640 1.0412 -3.76%
2001-04-12 0 3.325 3.325 3.350 3.075 3.400 9,816,000 31,173,150 3.1757 1.083 1.083 1.091 1.001 1.107 30,147,549 1.0340 7.26%
2001-04-11 0 3.100 3.075 3.100 3.025 3.100 7,266,600 22,259,155 3.0632 1.009 1.001 1.009 0.985 1.009 22,317,663 0.9974 3.33%
2001-04-10 0 3.000 2.975 3.000 2.900 3.050 4,788,088 14,068,746 2.9383 0.977 0.969 0.977 0.944 0.993 14,705,493 0.9567 0.00%
2001-04-09 0 3.000 2.975 3.000 2.975 3.200 5,641,568 17,130,390 3.0365 0.977 0.969 0.977 0.969 1.042 17,326,757 0.9887 -6.98%
2001-04-06 0 3.225 3.250 3.275 3.125 3.425 10,740,707 34,991,277 3.2578 1.050 1.058 1.066 1.017 1.115 32,987,571 1.0607 -0.77%
2001-04-04 0 3.250 3.225 3.250 3.200 3.325 3,008,409 9,760,738 3.2445 1.058 1.050 1.058 1.042 1.083 9,239,625 1.0564 -4.55%
2001-04-03 0 3.425 3.425 3.450 3.375 3.450 2,044,000 6,941,740 3.3962 1.109 1.109 1.117 1.092 1.117 6,314,541 1.0993 -0.72%
2001-04-02 0 3.450 3.425 3.450 3.350 3.475 4,168,948 14,312,996 3.4332 1.117 1.109 1.117 1.084 1.125 12,879,156 1.1113 -0.72%
2001-03-30 0 3.475 3.450 3.475 3.325 3.500 5,914,000 20,183,100 3.4128 1.125 1.117 1.125 1.076 1.133 18,270,155 1.1047 3.73%
2001-03-29 0 3.350 3.325 3.375 3.225 3.425 4,060,920 13,582,528 3.3447 1.084 1.076 1.092 1.044 1.109 12,545,424 1.0827 -3.60%
2001-03-28 0 3.475 3.450 3.475 3.450 3.525 4,666,000 16,254,450 3.4836 1.125 1.117 1.125 1.117 1.141 14,414,702 1.1276 1.46%
2001-03-27 0 3.425 3.400 3.425 3.375 3.600 3,290,600 11,474,330 3.4870 1.109 1.101 1.109 1.092 1.165 10,165,670 1.1287 -4.86%
2001-03-26 0 3.600 3.550 3.575 3.350 3.600 10,714,351 37,257,658 3.4774 1.165 1.149 1.157 1.084 1.165 33,099,908 1.1256 8.27%
2001-03-23 0 3.325 3.325 3.350 3.200 3.350 6,832,000 22,498,850 3.2932 1.076 1.076 1.084 1.036 1.084 21,106,138 1.0660 0.76%
2001-03-22 0 3.300 3.375 3.400 3.075 3.500 15,034,260 48,718,443 3.2405 1.068 1.092 1.101 0.995 1.133 46,445,429 1.0489 -7.04%
2001-03-21 0 3.550 3.550 3.575 3.500 3.725 18,643,096 66,619,531 3.5734 1.149 1.149 1.157 1.133 1.206 57,594,228 1.1567 -6.58%
2001-03-20 0 3.800 3.775 3.800 3.750 4.075 4,146,453 16,122,921 3.8884 1.230 1.222 1.230 1.214 1.319 12,809,662 1.2587 -5.00%
2001-03-19 0 4.000 3.975 4.000 3.900 4.050 5,170,000 20,598,350 3.9842 1.295 1.287 1.295 1.262 1.311 15,971,712 1.2897 0.63%
2001-03-16 0 3.975 3.950 3.975 3.850 3.975 3,178,000 12,428,000 3.9106 1.287 1.279 1.287 1.246 1.287 9,817,814 1.2659 0.63%
2001-03-15 0 3.950 3.925 3.950 3.725 3.950 10,025,400 38,726,094 3.8628 1.279 1.271 1.279 1.206 1.279 30,971,528 1.2504 1.28%
2001-03-14 0 3.900 3.875 3.900 3.850 4.100 12,278,000 48,763,000 3.9716 1.262 1.254 1.262 1.246 1.327 37,930,499 1.2856 -3.11%
2001-03-13 0 4.025 4.000 4.025 3.875 4.100 8,282,600 32,829,810 3.9637 1.303 1.295 1.303 1.254 1.327 25,587,486 1.2830 -5.85%
2001-03-12 0 4.275 4.275 4.300 4.150 4.675 6,650,400 28,761,138 4.3247 1.384 1.384 1.392 1.343 1.513 20,545,120 1.3999 -9.52%
2001-03-09 0 4.725 4.700 4.725 4.700 4.775 3,151,244 14,880,997 4.7223 1.529 1.521 1.529 1.521 1.546 9,735,157 1.5286 -1.05%
2001-03-08 0 4.775 4.750 4.775 4.625 4.800 2,272,800 10,720,510 4.7169 1.546 1.538 1.546 1.497 1.554 7,021,375 1.5268 -0.52%
2001-03-07 0 4.800 4.775 4.800 4.750 4.800 8,936,820 42,643,513 4.7717 1.554 1.546 1.554 1.538 1.554 27,608,571 1.5446 1.05%
2001-03-06 0 4.750 4.725 4.750 4.675 4.750 4,598,400 21,677,540 4.7141 1.538 1.529 1.538 1.513 1.538 14,205,865 1.5260 2.15%
2001-03-05 0 4.650 4.650 4.675 4.625 4.675 3,209,420 14,923,647 4.6500 1.505 1.505 1.513 1.497 1.513 9,914,880 1.5052 -0.53%
2001-03-02 0 4.675 4.650 4.675 4.550 4.675 5,547,370 25,627,330 4.6197 1.513 1.505 1.513 1.473 1.513 17,137,523 1.4954 1.63%
2001-03-01 0 4.600 4.550 4.575 4.550 4.700 11,099,275 51,365,508 4.6278 1.489 1.473 1.481 1.473 1.521 34,289,056 1.4980 -3.16%
2001-02-28 0 4.750 4.725 4.750 4.700 4.900 17,037,409 81,187,109 4.7652 1.538 1.529 1.538 1.521 1.586 52,633,769 1.5425 -3.06%
2001-02-27 0 4.900 4.875 4.900 4.850 5.000 43,153,565 211,635,993 4.9043 1.586 1.578 1.586 1.570 1.618 133,314,566 1.5875 0.00%
2001-02-26 0 4.900 4.875 4.900 4.675 4.900 34,890,705 167,696,664 4.8063 1.586 1.578 1.586 1.513 1.586 107,788,063 1.5558 4.81%
2001-02-23 0 4.675 4.675 4.700 4.350 4.700 25,431,800 115,435,550 4.5390 1.513 1.513 1.521 1.408 1.521 78,566,611 1.4693 6.86%
2001-02-22 0 4.375 4.350 4.375 4.275 4.375 5,252,322 22,693,874 4.3207 1.416 1.408 1.416 1.384 1.416 16,226,030 1.3986 0.57%
2001-02-21 0 4.350 4.325 4.350 4.275 4.350 3,046,276 13,178,595 4.3261 1.408 1.400 1.408 1.384 1.408 9,410,879 1.4004 0.00%
2001-02-20 0 4.350 4.325 4.350 4.275 4.350 5,436,626 23,431,329 4.3099 1.408 1.400 1.408 1.384 1.408 16,795,401 1.3951 1.16%
2001-02-19 0 4.300 4.275 4.300 4.250 4.350 8,154,706 35,192,313 4.3156 1.392 1.384 1.392 1.376 1.408 25,192,382 1.3969 1.78%
2001-02-16 0 4.225 4.200 4.225 4.175 4.350 5,266,000 22,383,996 4.2507 1.368 1.360 1.368 1.351 1.408 16,268,285 1.3759 -2.87%
2001-02-15 0 4.350 4.325 4.350 4.325 4.425 2,787,225 12,120,625 4.3486 1.408 1.400 1.408 1.400 1.432 8,610,591 1.4076 -1.69%
2001-02-14 0 4.425 4.375 4.400 4.375 4.525 11,491,322 51,154,635 4.4516 1.432 1.416 1.424 1.416 1.465 35,500,210 1.4410 -1.67%
2001-02-13 0 4.500 4.475 4.500 4.300 4.525 16,942,564 74,822,108 4.4162 1.457 1.449 1.457 1.392 1.465 52,340,764 1.4295 5.26%
2001-02-12 0 4.275 4.250 4.275 4.225 4.275 1,404,200 5,954,170 4.2403 1.384 1.376 1.384 1.368 1.384 4,338,003 1.3726 -0.58%
2001-02-09 0 4.300 4.275 4.300 4.225 4.300 1,947,095 8,301,627 4.2636 1.392 1.384 1.392 1.368 1.392 6,015,172 1.3801 0.00%
2001-02-08 0 4.300 4.275 4.300 4.225 4.325 2,629,670 11,174,806 4.2495 1.392 1.384 1.392 1.368 1.400 8,123,855 1.3756 -1.15%
2001-02-07 0 4.350 4.325 4.350 4.300 4.350 3,091,581 13,349,411 4.3180 1.408 1.400 1.408 1.392 1.408 9,550,840 1.3977 1.16%
2001-02-06 0 4.300 4.275 4.300 4.275 4.325 548,000 2,356,050 4.2994 1.392 1.384 1.392 1.384 1.400 1,692,940 1.3917 0.00%
2001-02-05 0 4.300 4.275 4.300 4.250 4.300 2,272,000 9,695,000 4.2672 1.392 1.384 1.392 1.376 1.392 7,018,903 1.3813 -0.58%
2001-02-02 0 4.325 4.300 4.325 4.300 4.375 3,199,392 13,893,986 4.3427 1.400 1.392 1.400 1.392 1.416 9,883,901 1.4057 -0.57%
2001-02-01 0 4.350 4.300 4.325 4.300 4.375 2,649,900 11,494,979 4.3379 1.408 1.392 1.400 1.392 1.416 8,186,352 1.4042 -0.57%
2001-01-31 0 4.375 4.375 4.400 4.250 4.400 6,078,699 26,170,250 4.3052 1.416 1.416 1.424 1.376 1.424 18,778,961 1.3936 1.74%
2001-01-30 0 4.300 4.300 4.325 4.225 4.425 2,398,961 10,327,222 4.3049 1.392 1.392 1.400 1.368 1.432 7,411,125 1.3935 -2.82%
2001-01-29 0 4.425 4.400 4.425 4.350 4.475 2,649,380 11,644,565 4.3952 1.432 1.424 1.432 1.408 1.449 8,184,745 1.4227 0.57%
2001-01-23 0 4.400 4.350 4.400 4.275 4.400 2,039,000 8,844,850 4.3378 1.424 1.408 1.424 1.384 1.424 6,299,095 1.4041 1.15%
2001-01-22 0 4.350 4.325 4.350 4.275 4.375 3,116,797 13,491,827 4.3287 1.408 1.400 1.408 1.384 1.416 9,628,740 1.4012 -0.57%
2001-01-19 0 4.375 4.350 4.375 4.325 4.400 3,993,032 17,392,409 4.3557 1.416 1.408 1.416 1.400 1.424 12,335,698 1.4099 1.74%
2001-01-18 0 4.300 4.300 4.325 4.275 4.350 2,814,403 12,103,122 4.3004 1.392 1.392 1.400 1.384 1.408 8,694,552 1.3920 -0.58%
2001-01-17 0 4.325 4.300 4.325 4.225 4.350 5,502,750 23,513,801 4.2731 1.400 1.392 1.400 1.368 1.408 16,999,678 1.3832 0.00%
2001-01-16 0 4.325 4.300 4.325 4.250 4.325 7,904,177 33,867,368 4.2847 1.400 1.392 1.400 1.376 1.400 24,418,421 1.3870 0.58%
2001-01-15 0 4.300 4.275 4.300 4.200 4.300 7,596,008 32,326,020 4.2557 1.392 1.384 1.392 1.360 1.392 23,466,393 1.3775 -0.58%
2001-01-12 0 4.325 4.300 4.325 4.000 4.325 16,033,613 67,354,080 4.2008 1.400 1.392 1.400 1.295 1.400 49,532,736 1.3598 8.12%
2001-01-11 0 4.000 4.000 4.025 3.875 4.200 14,155,288 56,907,847 4.0203 1.295 1.295 1.303 1.254 1.360 43,730,016 1.3013 -4.19%
2001-01-10 0 4.175 4.150 4.175 4.125 4.400 199,886,441 867,873,193 4.3418 1.351 1.343 1.351 1.335 1.424 617,510,374 1.4054 -12.11%
2001-01-09 1 4.750 4.725 4.750 4.650 4.900 8,985,338 42,567,070 4.7374 1.538 1.529 1.538 1.505 1.586 27,758,458 1.5335 -2.56%
2001-01-08 0 4.875 4.850 4.875 4.525 4.900 17,950,399 85,576,158 4.7674 1.578 1.570 1.578 1.465 1.586 55,454,275 1.5432 2.63%
2001-01-05 0 4.750 4.725 4.750 4.375 4.775 29,252,263 136,016,607 4.6498 1.538 1.529 1.538 1.416 1.546 90,369,190 1.5051 9.20%
2001-01-04 0 4.350 4.325 4.350 4.150 4.350 12,392,244 53,060,344 4.2817 1.408 1.400 1.408 1.343 1.408 38,283,433 1.3860 8.75%
2001-01-03 0 4.000 3.975 4.000 3.925 4.050 1,960,646 7,748,905 3.9522 1.295 1.287 1.295 1.271 1.311 6,057,035 1.2793 -1.84%
2001-01-02 0 4.075 4.050 4.075 4.025 4.075 1,090,000 4,414,150 4.0497 1.319 1.311 1.319 1.303 1.319 3,367,343 1.3109 0.00%
2000-12-29 0 4.075 4.075 4.100 4.000 4.100 2,305,049 9,344,771 4.0540 1.319 1.319 1.327 1.295 1.327 7,121,002 1.3123 1.24%
2000-12-28 0 4.025 3.975 4.000 3.975 4.100 2,803,099 11,296,207 4.0299 1.303 1.287 1.295 1.287 1.327 8,659,630 1.3045 -1.23%
2000-12-27 0 4.075 4.050 4.075 4.025 4.100 2,501,329 10,160,365 4.0620 1.319 1.311 1.319 1.303 1.327 7,727,371 1.3149 1.24%
2000-12-22 0 4.025 3.975 4.000 3.975 4.075 1,953,524 7,857,277 4.0221 1.303 1.287 1.295 1.287 1.319 6,035,033 1.3019 0.00%
2000-12-21 0 4.025 4.000 4.025 3.900 4.050 4,524,044 17,958,051 3.9695 1.303 1.295 1.303 1.262 1.311 13,976,156 1.2849 -0.62%
2000-12-20 0 4.050 4.025 4.050 3.975 4.075 4,743,880 19,063,893 4.0186 1.311 1.303 1.311 1.287 1.319 14,655,297 1.3008 -1.22%
2000-12-19 0 4.100 4.075 4.100 4.000 4.100 6,428,972 26,010,378 4.0458 1.327 1.319 1.327 1.295 1.327 19,861,062 1.3096 1.86%
2000-12-18 0 4.025 3.975 4.000 3.775 4.050 6,875,000 26,928,270 3.9168 1.303 1.287 1.295 1.222 1.311 21,238,978 1.2679 5.23%
2000-12-15 0 3.825 3.800 3.825 3.775 3.850 3,046,838 11,641,151 3.8207 1.238 1.230 1.238 1.222 1.246 9,412,615 1.2368 -1.29%
2000-12-14 0 3.875 3.875 3.900 3.775 3.900 2,352,224 9,002,579 3.8273 1.254 1.254 1.262 1.222 1.262 7,266,740 1.2389 1.31%
2000-12-13 0 3.825 3.800 3.825 3.750 3.850 2,835,408 10,777,094 3.8009 1.238 1.230 1.238 1.214 1.246 8,759,443 1.2303 0.66%
2000-12-12 0 3.800 3.775 3.800 3.725 3.825 3,288,801 12,369,174 3.7610 1.230 1.222 1.230 1.206 1.238 10,160,113 1.2174 0.00%
2000-12-11 0 3.800 3.775 3.800 3.650 3.800 6,024,586 22,386,446 3.7158 1.230 1.222 1.230 1.181 1.230 18,611,789 1.2028 3.40%
2000-12-08 0 3.675 3.625 3.650 3.550 3.675 4,523,550 16,360,468 3.6167 1.190 1.173 1.181 1.149 1.190 13,974,630 1.1707 2.80%
2000-12-07 0 3.575 3.550 3.575 3.500 3.600 4,902,000 17,444,650 3.5587 1.157 1.149 1.157 1.133 1.165 15,143,778 1.1519 -1.38%
2000-12-06 0 3.625 3.600 3.625 3.500 3.650 11,669,858 41,805,989 3.5824 1.173 1.165 1.173 1.133 1.181 36,051,762 1.1596 6.62%
2000-12-05 0 3.400 3.375 3.400 3.375 3.450 1,084,206 3,688,680 3.4022 1.101 1.092 1.101 1.092 1.117 3,349,444 1.1013 -1.45%
2000-12-04 0 3.450 3.425 3.450 3.350 3.450 2,747,868 9,324,590 3.3934 1.117 1.109 1.117 1.084 1.117 8,489,005 1.0984 1.47%
2000-12-01 0 3.400 3.525 - 3.175 3.425 3,950,092 12,927,255 3.2726 1.101 1.141 - 1.028 1.109 12,203,043 1.0593 6.25%
2000-11-30 0 3.200 3.200 3.225 3.175 3.375 4,102,000 13,363,300 3.2578 1.036 1.036 1.044 1.028 1.092 12,672,333 1.0545 -5.19%
2000-11-29 0 3.375 3.350 3.375 3.325 3.475 2,250,573 7,565,437 3.3616 1.092 1.084 1.092 1.076 1.125 6,952,709 1.0881 -4.26%
2000-11-28 0 3.525 3.500 3.525 3.475 3.575 1,620,000 5,685,000 3.5093 1.141 1.133 1.141 1.125 1.157 5,004,676 1.1359 -1.40%
2000-11-27 0 3.575 3.550 3.575 3.500 3.575 2,794,332 9,916,417 3.5488 1.157 1.149 1.157 1.133 1.157 8,632,547 1.1487 2.14%
2000-11-24 0 3.500 3.500 3.525 3.450 3.525 1,396,000 4,838,700 3.4661 1.133 1.133 1.141 1.117 1.141 4,312,671 1.1220 2.19%
2000-11-23 0 3.425 3.425 3.450 3.275 3.450 2,326,000 7,801,400 3.3540 1.109 1.109 1.117 1.060 1.117 7,185,726 1.0857 2.24%
2000-11-22 0 3.350 3.325 3.350 3.325 3.450 1,773,363 5,956,248 3.3587 1.084 1.076 1.084 1.076 1.117 5,478,461 1.0872 -2.90%
2000-11-21 0 3.450 3.425 3.450 3.400 3.475 1,186,000 4,058,200 3.4218 1.117 1.109 1.117 1.101 1.125 3,663,917 1.1076 -2.13%
2000-11-20 0 3.525 3.525 3.550 3.450 3.550 1,383,000 4,821,825 3.4865 1.141 1.141 1.149 1.117 1.149 4,272,510 1.1286 0.71%
2000-11-17 0 3.500 3.475 3.500 3.450 3.525 1,600,670 5,586,245 3.4899 1.133 1.125 1.133 1.117 1.141 4,944,959 1.1297 -1.41%
2000-11-16 0 3.550 3.550 3.600 3.500 3.600 1,836,771 6,473,233 3.5242 1.149 1.149 1.165 1.133 1.165 5,674,348 1.1408 0.00%
2000-11-15 0 3.550 3.550 3.575 3.500 3.600 1,716,490 6,070,566 3.5366 1.149 1.149 1.157 1.133 1.165 5,302,763 1.1448 0.00%
2000-11-14 0 3.550 3.525 3.550 3.475 3.550 1,816,480 6,353,158 3.4975 1.149 1.141 1.149 1.125 1.149 5,611,662 1.1321 1.43%
2000-11-13 0 3.500 3.500 3.525 3.400 3.525 1,930,000 6,648,850 3.4450 1.133 1.133 1.141 1.101 1.141 5,962,361 1.1151 -2.78%
2000-11-10 0 3.600 3.600 3.625 3.500 3.625 1,639,000 5,813,200 3.5468 1.165 1.165 1.173 1.133 1.173 5,063,372 1.1481 0.00%
2000-11-09 0 3.600 3.575 3.600 3.500 3.600 717,699 2,559,547 3.5663 1.165 1.157 1.165 1.133 1.165 2,217,192 1.1544 0.00%
2000-11-08 0 3.600 3.575 3.600 3.550 3.625 1,214,775 4,351,830 3.5824 1.165 1.157 1.165 1.149 1.173 3,752,812 1.1596 1.41%
2000-11-07 0 3.550 3.575 3.600 3.500 3.600 2,181,035 7,698,267 3.5296 1.149 1.157 1.165 1.133 1.165 6,737,884 1.1425 0.71%
2000-11-06 0 3.575 3.550 3.575 3.550 3.675 1,138,719 4,084,747 3.5871 1.141 1.133 1.141 1.133 1.173 3,567,750 1.1449 -2.05%
2000-11-03 0 3.650 3.625 3.650 3.600 3.675 1,812,101 6,569,698 3.6255 1.165 1.157 1.165 1.149 1.173 5,677,541 1.1571 1.39%
2000-11-02 0 3.600 3.575 3.600 3.575 3.650 2,437,265 8,797,051 3.6094 1.149 1.141 1.149 1.141 1.165 7,636,258 1.1520 -0.69%
2000-11-01 0 3.625 3.600 3.625 3.500 3.625 3,333,066 11,896,801 3.5693 1.157 1.149 1.157 1.117 1.157 10,442,915 1.1392 4.32%
2000-10-31 0 3.475 3.450 3.475 3.375 3.475 3,604,819 12,373,103 3.4324 1.109 1.101 1.109 1.077 1.109 11,294,352 1.0955 2.21%
2000-10-30 0 3.400 3.375 3.400 3.325 3.400 628,000 2,107,150 3.3553 1.085 1.077 1.085 1.061 1.085 1,967,603 1.0709 0.00%
2000-10-27 0 3.400 3.375 3.400 3.325 3.400 1,488,044 5,002,207 3.3616 1.085 1.077 1.085 1.061 1.085 4,662,229 1.0729 0.00%
2000-10-26 0 3.400 3.375 3.400 3.250 3.400 1,157,056 3,880,029 3.3534 1.085 1.077 1.085 1.037 1.085 3,625,202 1.0703 0.00%
2000-10-25 0 3.400 3.375 3.400 3.325 3.400 1,327,964 4,453,276 3.3535 1.085 1.077 1.085 1.061 1.085 4,160,678 1.0703 0.74%
2000-10-24 0 3.375 3.350 3.400 3.250 3.400 1,802,200 5,981,290 3.3189 1.077 1.069 1.085 1.037 1.085 5,646,520 1.0593 0.00%
2000-10-23 0 3.375 3.350 3.375 3.325 3.425 1,368,000 4,598,000 3.3611 1.077 1.069 1.077 1.061 1.093 4,286,116 1.0728 -1.46%
2000-10-20 0 3.425 3.400 3.425 3.350 3.425 4,728,600 16,015,080 3.3869 1.093 1.085 1.093 1.069 1.093 14,815,299 1.0810 3.01%
2000-10-19 0 3.325 3.325 3.350 3.225 3.350 4,405,200 14,405,520 3.2701 1.061 1.061 1.069 1.029 1.069 13,802,046 1.0437 0.76%
2000-10-18 0 3.300 3.300 3.325 3.200 3.375 2,427,394 7,880,471 3.2465 1.053 1.053 1.061 1.021 1.077 7,605,331 1.0362 -2.22%
2000-10-17 0 3.375 3.325 3.400 3.325 3.475 2,170,457 7,316,087 3.3708 1.077 1.061 1.085 1.061 1.109 6,800,315 1.0758 -2.17%
2000-10-16 0 3.450 3.425 3.450 3.425 3.575 3,098,600 10,826,780 3.4941 1.101 1.093 1.101 1.093 1.141 9,708,304 1.1152 -0.72%
2000-10-13 0 3.475 3.450 3.475 3.350 3.500 2,904,042 9,932,737 3.4203 1.109 1.101 1.109 1.069 1.117 9,098,729 1.0917 -1.42%
2000-10-12 0 3.525 3.500 3.525 3.450 3.525 2,114,611 7,373,397 3.4869 1.125 1.117 1.125 1.101 1.125 6,625,343 1.1129 0.71%
2000-10-11 0 3.500 3.500 3.525 3.425 3.700 4,594,000 16,068,650 3.4977 1.117 1.117 1.125 1.093 1.181 14,393,580 1.1164 -5.41%
2000-10-10 0 3.700 3.675 3.700 3.675 3.750 1,354,617 5,003,990 3.6940 1.181 1.173 1.181 1.173 1.197 4,244,186 1.1790 -0.67%
2000-10-09 0 3.725 3.700 3.725 3.675 3.875 3,900,000 14,556,650 3.7325 1.189 1.181 1.189 1.173 1.237 12,219,191 1.1913 -4.49%
2000-10-05 0 3.900 3.875 3.900 3.850 4.025 3,144,054 12,268,454 3.9021 1.245 1.237 1.245 1.229 1.285 9,850,717 1.2454 -2.50%
2000-10-04 0 4.000 3.975 4.000 3.900 4.025 3,214,558 12,746,086 3.9651 1.277 1.269 1.277 1.245 1.285 10,071,615 1.2655 0.00%
2000-10-03 0 4.000 4.000 4.025 3.775 4.025 5,734,048 22,415,991 3.9093 1.277 1.277 1.285 1.205 1.285 17,965,494 1.2477 2.56%
2000-09-29 0 3.900 3.900 3.925 3.700 3.925 6,310,360 24,046,746 3.8107 1.245 1.245 1.253 1.181 1.253 19,771,152 1.2163 3.31%
2000-09-28 0 3.775 3.750 3.775 3.575 3.775 10,363,579 37,774,477 3.6449 1.205 1.197 1.205 1.141 1.205 32,470,398 1.1634 4.14%
2000-09-27 0 3.625 3.650 3.675 3.325 3.675 7,415,070 25,812,031 3.4810 1.157 1.165 1.173 1.061 1.173 23,232,348 1.1110 2.84%
2000-09-26 0 3.525 3.500 3.525 3.400 3.550 5,535,100 18,989,008 3.4307 1.125 1.117 1.125 1.085 1.133 17,342,165 1.0950 -0.70%
2000-09-25 0 3.550 3.575 3.600 3.250 3.600 6,681,400 22,555,055 3.3758 1.133 1.141 1.149 1.037 1.149 20,933,667 1.0775 11.81%
2000-09-22 0 3.175 3.150 3.175 3.125 3.300 4,880,600 15,564,895 3.1891 1.013 1.005 1.013 0.997 1.053 15,291,534 1.0179 -5.22%
2000-09-21 0 3.350 3.325 3.350 3.225 3.400 3,109,900 10,196,743 3.2788 1.069 1.061 1.069 1.029 1.085 9,743,708 1.0465 -1.47%
2000-09-20 0 3.400 3.375 3.400 3.350 3.500 5,501,000 18,598,050 3.3808 1.085 1.077 1.085 1.069 1.117 17,235,326 1.0791 -1.45%
2000-09-19 0 3.450 3.425 3.450 3.375 3.500 3,249,631 11,148,364 3.4307 1.101 1.093 1.101 1.077 1.117 10,181,503 1.0950 -1.43%
2000-09-18 0 3.500 3.475 3.500 3.475 3.675 3,069,983 10,843,092 3.5320 1.117 1.109 1.117 1.109 1.173 9,618,643 1.1273 -6.04%
2000-09-15 0 3.725 3.750 3.775 3.600 3.800 4,409,044 16,214,274 3.6775 1.189 1.197 1.205 1.149 1.213 13,814,090 1.1737 0.00%
2000-09-14 0 3.725 3.700 3.725 3.700 3.850 3,620,332 13,674,593 3.7772 1.189 1.181 1.189 1.181 1.229 11,342,956 1.2056 -3.87%
2000-09-12 0 3.875 3.825 3.850 3.750 4.025 3,210,777 12,379,835 3.8557 1.237 1.221 1.229 1.197 1.285 10,059,769 1.2306 -3.73%
2000-09-11 0 4.025 4.025 4.050 3.975 4.175 2,412,792 9,767,399 4.0482 1.285 1.285 1.293 1.269 1.333 7,559,581 1.2921 -4.17%
2000-09-08 0 4.200 4.175 4.200 4.125 4.200 1,482,420 6,168,039 4.1608 1.341 1.333 1.341 1.317 1.341 4,644,609 1.3280 0.00%
2000-09-07 0 4.200 4.175 4.200 4.100 4.200 2,692,943 11,135,822 4.1352 1.341 1.333 1.341 1.309 1.341 8,437,329 1.3198 0.00%
2000-09-06 0 4.200 4.175 4.200 4.175 4.250 2,365,687 9,929,476 4.1973 1.341 1.333 1.341 1.333 1.356 7,411,995 1.3396 -1.18%
2000-09-05 0 4.250 4.225 4.250 4.200 4.350 4,239,658 18,004,651 4.2467 1.356 1.348 1.356 1.341 1.388 13,283,382 1.3554 -2.30%
2000-09-04 0 4.350 4.325 4.350 4.200 4.350 5,882,964 25,092,335 4.2653 1.388 1.380 1.388 1.341 1.388 18,432,067 1.3613 2.96%
2000-09-01 0 4.225 4.200 4.225 4.150 4.225 6,948,303 29,145,773 4.1947 1.348 1.341 1.348 1.325 1.348 21,769,908 1.3388 1.20%
2000-08-31 0 4.175 4.150 4.175 4.125 4.200 6,456,439 26,862,658 4.1606 1.333 1.325 1.333 1.317 1.341 20,228,836 1.3279 -0.60%
2000-08-30 0 4.200 4.175 4.200 4.075 4.250 6,020,874 24,920,330 4.1390 1.341 1.333 1.341 1.301 1.356 18,864,156 1.3210 0.00%
2000-08-29 0 4.200 4.175 4.200 4.125 4.200 7,109,280 29,642,014 4.1695 1.341 1.333 1.341 1.317 1.341 22,274,269 1.3308 1.20%
2000-08-28 0 4.150 4.125 4.150 4.075 4.175 6,024,128 24,800,202 4.1168 1.325 1.317 1.325 1.301 1.333 18,874,351 1.3140 0.61%
2000-08-25 0 4.125 4.100 4.125 4.075 4.125 5,488,160 22,462,262 4.0929 1.317 1.309 1.317 1.301 1.317 17,195,096 1.3063 0.61%
2000-08-24 0 4.100 4.075 4.100 4.050 4.125 2,892,440 11,853,131 4.0980 1.309 1.301 1.309 1.293 1.317 9,062,379 1.3079 0.00%
2000-08-23 0 4.100 4.075 4.100 4.000 4.150 4,977,711 20,233,248 4.0648 1.309 1.301 1.309 1.277 1.325 15,595,795 1.2974 -0.61%
2000-08-22 0 4.125 4.100 4.125 3.925 4.125 10,375,891 42,256,971 4.0726 1.317 1.309 1.317 1.253 1.317 32,508,973 1.2999 4.43%
2000-08-21 0 3.950 3.925 3.950 3.825 3.950 4,145,755 16,205,253 3.9089 1.261 1.253 1.261 1.221 1.261 12,989,172 1.2476 3.95%
2000-08-18 0 3.800 3.775 3.800 3.775 3.850 1,721,359 6,519,469 3.7874 1.213 1.205 1.213 1.205 1.229 5,393,234 1.2088 0.00%
2000-08-17 0 3.800 3.775 3.800 3.775 3.900 2,602,342 9,982,083 3.8358 1.213 1.205 1.213 1.205 1.245 8,153,465 1.2243 -1.94%
2000-08-16 0 3.875 3.850 3.875 3.850 3.925 8,149,541 31,618,981 3.8798 1.237 1.229 1.237 1.229 1.253 25,533,538 1.2383 -1.27%
2000-08-15 0 3.925 3.900 3.925 3.825 3.950 14,143,383 55,003,821 3.8890 1.253 1.245 1.253 1.221 1.261 44,313,000 1.2413 3.97%
2000-08-14 0 3.775 3.775 3.800 3.450 3.800 17,046,258 62,282,772 3.6538 1.205 1.205 1.213 1.101 1.213 53,408,072 1.1662 8.63%
2000-08-11 0 3.475 3.450 3.475 3.375 3.475 3,391,828 11,566,012 3.4100 1.109 1.101 1.109 1.077 1.109 10,627,024 1.0884 0.72%
2000-08-10 0 3.450 3.425 3.450 3.400 3.475 1,211,619 4,146,093 3.4219 1.101 1.093 1.101 1.085 1.109 3,796,155 1.0922 0.00%
2000-08-09 0 3.450 3.425 3.450 3.400 3.500 3,466,962 11,893,887 3.4306 1.101 1.093 1.101 1.085 1.117 10,862,428 1.0950 -0.72%
2000-08-08 0 3.475 3.475 3.500 3.325 3.500 6,614,896 22,420,032 3.3893 1.109 1.109 1.117 1.061 1.117 20,725,302 1.0818 2.21%
2000-08-07 0 3.400 3.375 3.400 3.325 3.425 5,869,643 19,817,880 3.3763 1.085 1.077 1.085 1.061 1.093 18,390,331 1.0776 0.74%
2000-08-04 0 3.375 3.350 3.375 3.275 3.375 4,644,000 15,381,800 3.3122 1.077 1.069 1.077 1.045 1.077 14,550,237 1.0572 2.27%
2000-08-03 0 3.300 3.275 3.300 3.250 3.325 2,927,496 9,598,823 3.2789 1.053 1.045 1.053 1.037 1.061 9,172,214 1.0465 -1.49%
2000-08-02 0 3.350 3.325 3.350 3.275 3.350 2,360,748 7,817,425 3.3114 1.069 1.061 1.069 1.045 1.069 7,396,521 1.0569 0.75%
2000-08-01 0 3.325 3.300 3.325 3.250 3.350 2,610,000 8,610,600 3.2991 1.061 1.053 1.061 1.037 1.069 8,177,459 1.0530 0.00%
2000-07-31 0 3.325 3.325 3.350 3.200 3.350 4,112,000 13,429,200 3.2659 1.061 1.061 1.069 1.021 1.069 12,883,414 1.0424 0.76%
2000-07-28 0 3.300 3.275 3.300 3.225 3.300 4,214,400 13,734,000 3.2588 1.053 1.045 1.053 1.029 1.053 13,204,246 1.0401 0.00%
2000-07-27 0 3.300 3.275 3.300 3.200 3.300 2,953,506 9,593,131 3.2480 1.053 1.045 1.053 1.021 1.053 9,253,706 1.0367 0.76%
2000-07-26 0 3.275 3.250 3.275 3.200 3.275 3,322,331 10,746,333 3.2346 1.045 1.037 1.045 1.021 1.045 10,409,281 1.0324 1.55%
2000-07-25 0 3.225 3.200 3.225 3.175 3.300 2,015,472 6,509,449 3.2297 1.029 1.021 1.029 1.013 1.053 6,314,728 1.0308 -2.27%
2000-07-24 0 3.300 3.275 3.300 3.225 3.350 3,891,246 12,807,589 3.2914 1.053 1.045 1.053 1.029 1.069 12,191,764 1.0505 -1.49%
2000-07-21 0 3.350 3.325 3.350 3.275 3.500 7,733,066 25,879,550 3.3466 1.069 1.061 1.069 1.045 1.117 24,228,669 1.0681 3.88%
2000-07-20 0 3.225 3.225 3.250 3.150 3.250 3,124,729 10,028,778 3.2095 1.029 1.029 1.037 1.005 1.037 9,790,169 1.0244 0.00%
2000-07-19 0 3.225 3.225 3.250 3.100 3.250 2,610,474 8,294,600 3.1774 1.029 1.029 1.037 0.989 1.037 8,178,944 1.0141 3.20%
2000-07-18 0 3.125 3.100 3.125 3.050 3.200 3,865,493 12,007,016 3.1062 0.997 0.989 0.997 0.973 1.021 12,111,076 0.9914 -3.10%
2000-07-17 0 3.225 3.200 3.225 3.175 3.250 2,916,223 9,327,489 3.1985 1.029 1.021 1.029 1.013 1.037 9,136,894 1.0209 0.78%
2000-07-14 0 3.200 3.175 3.200 3.150 3.350 4,138,426 13,212,996 3.1928 1.021 1.013 1.021 1.005 1.069 12,966,210 1.0190 -3.03%
2000-07-13 0 3.300 3.250 3.300 3.225 3.450 15,426,401 51,002,844 3.3062 1.053 1.037 1.053 1.029 1.101 48,332,857 1.0552 -2.94%
2000-07-12 0 3.400 3.375 3.400 3.300 3.500 12,004,000 40,424,175 3.3676 1.085 1.077 1.085 1.053 1.117 37,610,043 1.0748 -1.45%
2000-07-11 0 3.450 3.400 3.425 3.200 3.475 29,099,969 98,112,240 3.3716 1.101 1.085 1.093 1.021 1.109 91,173,867 1.0761 6.98%
2000-07-10 0 3.225 3.200 3.225 2.975 3.225 20,777,817 65,257,481 3.1407 1.029 1.021 1.029 0.950 1.029 65,099,517 1.0024 8.40%
2000-07-07 0 2.975 2.950 2.975 2.775 2.975 15,876,444 45,880,865 2.8899 0.950 0.942 0.950 0.886 0.950 49,742,898 0.9224 7.21%
2000-07-06 0 2.775 2.750 2.775 2.725 2.825 5,710,175 15,844,905 2.7749 0.886 0.878 0.886 0.870 0.902 17,890,697 0.8857 -0.89%
2000-07-05 0 2.800 2.775 2.800 2.750 2.850 3,409,000 9,469,750 2.7779 0.894 0.886 0.894 0.878 0.910 10,680,826 0.8866 -1.75%
2000-07-04 0 2.850 2.825 2.850 2.775 2.875 4,616,333 13,041,844 2.8252 0.910 0.902 0.910 0.886 0.918 14,463,553 0.9017 -1.72%
2000-07-03 0 2.900 2.875 2.900 2.725 2.950 13,128,120 37,376,981 2.8471 0.926 0.918 0.926 0.870 0.942 41,132,053 0.9087 5.45%
2000-06-30 0 2.750 2.750 2.775 2.600 2.775 6,963,398 18,647,375 2.6779 0.878 0.878 0.886 0.830 0.886 21,817,203 0.8547 2.80%
2000-06-29 0 2.675 2.650 2.675 2.650 2.875 5,746,000 15,527,300 2.7023 0.854 0.846 0.854 0.846 0.918 18,002,941 0.8625 -6.96%
2000-06-28 0 2.875 2.850 2.875 2.825 2.900 3,693,341 10,498,765 2.8426 0.918 0.910 0.918 0.902 0.926 11,571,702 0.9073 -0.86%
2000-06-27 0 2.900 2.875 2.900 2.875 3.000 1,997,840 5,890,220 2.9483 0.926 0.918 0.926 0.918 0.958 6,259,484 0.9410 -2.52%
2000-06-26 0 2.975 2.950 2.975 2.950 3.000 2,780,416 8,273,815 2.9757 0.950 0.942 0.950 0.942 0.958 8,711,393 0.9498 0.00%
2000-06-23 0 2.975 2.950 2.975 2.925 3.050 3,818,743 11,355,974 2.9737 0.950 0.942 0.950 0.934 0.973 11,964,603 0.9491 -2.46%
2000-06-22 0 3.050 3.025 3.050 3.025 3.150 2,752,149 8,432,547 3.0640 0.973 0.965 0.973 0.965 1.005 8,622,829 0.9779 -3.17%
2000-06-21 0 3.150 3.125 3.150 3.050 3.150 2,191,345 6,771,234 3.0900 1.005 0.997 1.005 0.973 1.005 6,865,760 0.9862 0.00%
2000-06-20 0 3.150 3.125 3.150 3.100 3.300 5,004,345 15,868,385 3.1709 1.005 0.997 1.005 0.989 1.053 15,679,243 1.0121 -2.33%
2000-06-19 0 3.225 3.200 3.225 3.200 3.425 5,905,518 19,379,389 3.2816 1.029 1.021 1.029 1.021 1.093 18,502,731 1.0474 -5.84%
2000-06-16 0 3.425 3.425 3.450 3.000 3.450 14,036,630 45,336,371 3.2299 1.093 1.093 1.101 0.958 1.101 43,978,529 1.0309 13.22%
2000-06-15 0 3.025 3.000 3.025 2.925 3.025 3,058,569 9,156,122 2.9936 0.965 0.958 0.965 0.934 0.965 9,582,882 0.9555 1.68%
2000-06-14 0 2.975 2.950 2.975 2.900 3.000 2,104,168 6,177,720 2.9359 0.950 0.942 0.950 0.926 0.958 6,592,623 0.9371 0.85%
2000-06-13 0 2.950 2.925 2.950 2.925 3.000 909,654 2,682,301 2.9487 0.942 0.934 0.942 0.934 0.958 2,850,061 0.9411 -3.28%
2000-06-12 0 3.050 3.025 3.050 2.975 3.050 1,537,157 4,638,723 3.0177 0.973 0.965 0.973 0.950 0.973 4,816,106 0.9632 0.83%
2000-06-09 0 3.025 3.000 3.025 2.950 3.025 2,604,764 7,778,889 2.9864 0.965 0.958 0.965 0.942 0.965 8,161,054 0.9532 0.83%
2000-06-08 0 3.000 2.975 3.000 2.950 3.100 2,406,000 7,252,600 3.0144 0.958 0.950 0.958 0.942 0.989 7,538,301 0.9621 -2.44%
2000-06-07 0 3.075 3.050 3.075 2.900 3.075 6,430,723 19,254,840 2.9942 0.981 0.973 0.981 0.926 0.981 20,148,265 0.9557 4.24%
2000-06-05 0 2.950 2.925 2.950 2.800 2.975 6,935,419 19,870,503 2.8651 0.942 0.934 0.942 0.894 0.950 21,729,541 0.9144 9.26%
2000-06-02 0 2.700 2.675 2.700 2.650 2.750 4,915,908 13,187,711 2.6827 0.862 0.854 0.862 0.846 0.878 15,402,159 0.8562 1.89%
2000-06-01 0 2.650 2.625 2.650 2.550 2.675 4,719,454 12,378,218 2.6228 0.846 0.838 0.846 0.814 0.854 14,786,644 0.8371 0.95%
2000-05-31 0 2.625 2.625 2.650 2.400 2.650 9,608,334 24,471,052 2.5469 0.838 0.838 0.846 0.766 0.846 30,104,120 0.8129 9.37%
2000-05-30 0 2.400 2.400 2.425 2.325 2.450 3,785,191 8,983,170 2.3732 0.766 0.766 0.774 0.742 0.782 11,859,480 0.7575 0.00%
2000-05-29 0 2.400 2.400 2.425 2.250 2.425 4,069,890 9,496,105 2.3333 0.766 0.766 0.774 0.718 0.774 12,751,478 0.7447 3.23%
2000-05-26 0 2.325 2.300 2.325 2.275 2.450 6,660,672 15,402,240 2.3124 0.742 0.734 0.742 0.726 0.782 20,868,724 0.7381 -7.00%
2000-05-25 0 2.500 2.475 2.500 2.450 2.600 3,962,000 9,962,800 2.5146 0.798 0.790 0.798 0.782 0.830 12,413,445 0.8026 -2.91%
2000-05-24 0 2.575 2.550 2.575 2.500 2.625 4,734,548 12,054,665 2.5461 0.822 0.814 0.822 0.798 0.838 14,833,935 0.8126 -2.83%
2000-05-23 0 2.650 2.625 2.650 2.600 2.650 1,972,797 5,191,043 2.6313 0.846 0.838 0.846 0.830 0.846 6,181,021 0.8398 -0.93%
2000-05-22 0 2.675 2.650 2.675 2.600 2.675 1,844,000 4,854,600 2.6326 0.854 0.846 0.854 0.830 0.854 5,777,484 0.8403 -1.83%
2000-05-19 0 2.725 2.700 2.725 2.650 2.725 4,717,000 12,622,550 2.6760 0.870 0.862 0.870 0.846 0.870 14,778,955 0.8541 1.87%
2000-05-18 0 2.675 2.675 2.700 2.575 2.700 5,045,800 13,272,650 2.6304 0.854 0.854 0.862 0.822 0.862 15,809,127 0.8396 -1.83%
2000-05-17 0 2.725 2.725 2.750 2.700 2.825 1,729,000 4,735,050 2.7386 0.870 0.870 0.878 0.862 0.902 5,417,175 0.8741 -2.68%
2000-05-16 0 2.800 2.775 2.800 2.750 2.825 2,010,000 5,570,246 2.7713 0.894 0.886 0.894 0.878 0.902 6,297,583 0.8845 0.00%
2000-05-15 0 2.800 2.775 2.800 2.775 2.850 1,818,400 5,078,830 2.7930 0.894 0.886 0.894 0.886 0.910 5,697,276 0.8914 -2.61%
2000-05-12 0 2.875 2.875 2.900 2.650 2.900 5,813,080 16,142,120 2.7769 0.918 0.918 0.926 0.846 0.926 18,213,112 0.8863 5.50%
2000-05-10 0 2.725 2.750 2.775 2.675 2.775 3,346,000 9,073,800 2.7118 0.870 0.878 0.886 0.854 0.886 10,483,439 0.8655 -1.80%
2000-05-09 0 2.775 2.750 2.775 2.750 2.925 1,955,896 5,405,321 2.7636 0.886 0.878 0.886 0.878 0.934 6,128,068 0.8821 -1.77%
2000-05-08 0 2.825 2.800 2.825 2.775 2.900 1,465,658 4,139,694 2.8245 0.902 0.894 0.902 0.886 0.926 4,592,091 0.9015 -2.59%
2000-05-05 0 2.900 2.875 2.900 2.800 2.900 1,453,533 4,147,095 2.8531 0.926 0.918 0.926 0.894 0.926 4,554,102 0.9106 0.87%
2000-05-04 0 2.875 2.875 2.900 2.750 2.900 2,633,640 7,412,859 2.8147 0.918 0.918 0.926 0.878 0.926 8,251,526 0.8984 2.68%
2000-05-03 0 2.800 2.825 2.850 2.775 2.875 3,730,660 10,489,042 2.8116 0.894 0.902 0.910 0.886 0.918 11,688,627 0.8974 -3.45%
2000-05-02 0 2.900 2.875 2.900 2.850 2.950 2,896,123 8,353,588 2.8844 0.926 0.918 0.926 0.910 0.942 9,073,918 0.9206 -0.85%
2000-04-28 0 2.925 2.900 2.925 2.850 2.950 3,135,411 9,065,930 2.8915 0.934 0.926 0.934 0.910 0.942 9,823,637 0.9229 0.86%
2000-04-27 0 2.900 2.875 2.900 2.850 2.900 1,636,060 4,700,062 2.8728 0.926 0.918 0.926 0.910 0.926 5,125,982 0.9169 0.00%
2000-04-26 0 2.900 2.875 2.900 2.850 2.950 2,621,021 7,569,138 2.8879 0.926 0.918 0.926 0.910 0.942 8,211,989 0.9217 -1.69%
2000-04-25 0 2.950 2.900 2.925 2.825 3.000 4,028,000 11,612,400 2.8829 0.942 0.926 0.934 0.902 0.958 12,620,231 0.9201 3.51%
2000-04-20 0 2.850 2.825 2.850 2.800 2.850 1,099,000 3,115,975 2.8353 0.910 0.902 0.910 0.894 0.910 3,443,305 0.9049 -0.87%
2000-04-19 0 2.875 2.825 2.850 2.825 2.875 3,696,323 10,505,022 2.8420 0.918 0.902 0.910 0.902 0.918 11,581,045 0.9071 0.88%
2000-04-18 0 2.850 2.800 2.825 2.800 2.850 2,520,845 7,120,064 2.8245 0.910 0.894 0.902 0.894 0.910 7,898,125 0.9015 1.79%
2000-04-17 0 2.800 2.775 2.800 2.750 2.850 2,755,237 7,649,506 2.7764 0.894 0.886 0.894 0.878 0.910 8,632,504 0.8861 -6.67%
2000-04-14 0 3.000 2.975 3.000 2.825 3.000 4,628,000 13,357,550 2.8862 0.958 0.950 0.958 0.902 0.958 14,500,107 0.9212 2.56%
2000-04-13 0 2.925 2.925 2.950 2.775 2.950 4,660,195 13,379,814 2.8711 0.934 0.934 0.942 0.886 0.942 14,600,978 0.9164 0.00%
2000-04-12 0 2.975 2.950 2.975 2.900 3.000 4,186,875 12,422,030 2.9669 0.934 0.926 0.934 0.910 0.941 13,342,246 0.9310 0.00%
2000-04-11 0 2.975 2.950 2.975 2.925 3.000 2,257,888 6,653,807 2.9469 0.934 0.926 0.934 0.918 0.941 7,195,175 0.9248 0.00%
2000-04-10 0 2.975 2.950 2.975 2.950 3.125 5,408,579 16,139,648 2.9841 0.934 0.926 0.934 0.926 0.981 17,235,430 0.9364 -4.03%
2000-04-07 0 3.100 3.075 3.100 3.000 3.125 6,964,141 21,192,539 3.0431 0.973 0.965 0.973 0.941 0.981 22,192,514 0.9549 0.81%
2000-04-06 0 3.075 3.075 3.100 3.050 3.150 4,218,800 13,021,830 3.0866 0.965 0.965 0.973 0.957 0.988 13,443,981 0.9686 -1.60%
2000-04-05 0 3.125 3.150 3.175 3.025 3.175 8,067,439 24,903,903 3.0870 0.981 0.988 0.996 0.949 0.996 25,708,376 0.9687 -0.79%
2000-04-03 0 3.150 3.150 3.175 3.125 3.250 4,479,296 14,194,553 3.1689 0.988 0.988 0.996 0.981 1.020 14,274,099 0.9944 -3.08%
2000-03-31 0 3.250 3.225 3.250 3.225 3.275 4,478,214 14,545,363 3.2480 1.020 1.012 1.020 1.012 1.028 14,270,651 1.0193 -2.26%
2000-03-30 0 3.325 3.300 3.325 3.275 3.375 6,802,561 22,609,015 3.3236 1.043 1.036 1.043 1.028 1.059 21,677,610 1.0430 -1.48%
2000-03-29 0 3.375 3.350 3.375 3.325 3.375 2,511,114 8,429,754 3.3570 1.059 1.051 1.059 1.043 1.059 8,002,126 1.0534 -0.74%
2000-03-28 0 3.400 3.375 3.400 3.375 3.450 2,929,875 9,965,932 3.4015 1.067 1.059 1.067 1.059 1.083 9,336,585 1.0674 -1.45%
2000-03-27 0 3.450 3.425 3.450 3.400 3.450 4,357,793 14,897,158 3.4185 1.083 1.075 1.083 1.067 1.083 13,886,908 1.0727 0.73%
2000-03-24 0 3.425 3.425 3.450 3.325 3.450 4,792,833 16,126,376 3.3647 1.075 1.075 1.083 1.043 1.083 15,273,242 1.0559 1.48%
2000-03-23 0 3.375 3.375 3.400 3.300 3.400 4,326,000 14,422,900 3.3340 1.059 1.059 1.067 1.036 1.067 13,785,593 1.0462 0.00%
2000-03-22 0 3.375 3.375 3.400 3.350 3.425 3,157,241 10,627,421 3.3660 1.059 1.059 1.067 1.051 1.075 10,061,128 1.0563 -0.74%
2000-03-21 0 3.400 3.375 3.400 3.350 3.450 2,028,000 6,853,550 3.3795 1.067 1.059 1.067 1.051 1.083 6,462,594 1.0605 -1.45%
2000-03-20 0 3.450 3.425 3.450 3.350 3.450 1,811,305 6,158,681 3.4001 1.083 1.075 1.083 1.051 1.083 5,772,056 1.0670 -0.72%
2000-03-17 0 3.475 3.450 3.475 3.350 3.525 4,045,000 13,848,900 3.4237 1.090 1.083 1.090 1.051 1.106 12,890,135 1.0744 2.96%
2000-03-16 0 3.375 3.375 3.400 3.250 3.400 3,649,659 12,108,896 3.3178 1.059 1.059 1.067 1.020 1.067 11,630,309 1.0412 0.75%
2000-03-15 0 3.350 3.325 3.350 3.250 3.400 5,133,075 16,942,536 3.3007 1.051 1.043 1.051 1.020 1.067 16,357,486 1.0358 -2.19%
2000-03-14 0 3.425 3.450 3.475 3.350 3.475 2,478,447 8,401,282 3.3897 1.075 1.083 1.090 1.051 1.090 7,898,026 1.0637 0.74%
2000-03-13 0 3.400 3.400 3.425 3.375 3.500 2,610,025 8,902,031 3.4107 1.067 1.067 1.075 1.059 1.098 8,317,324 1.0703 -3.55%
2000-03-10 0 3.525 3.500 3.525 3.425 3.575 1,867,906 6,494,805 3.4771 1.106 1.098 1.106 1.075 1.122 5,952,425 1.0911 0.00%
2000-03-09 0 3.525 3.500 3.525 3.400 3.550 2,379,034 8,231,024 3.4598 1.106 1.098 1.106 1.067 1.114 7,581,229 1.0857 1.44%
2000-03-08 0 3.475 3.500 3.525 3.325 3.525 3,141,380 10,711,434 3.4098 1.090 1.098 1.106 1.043 1.106 10,010,584 1.0700 0.72%
2000-03-07 0 3.450 3.425 3.450 3.325 3.450 3,499,299 11,835,407 3.3822 1.083 1.075 1.083 1.043 1.083 11,151,159 1.0614 0.00%
2000-03-06 0 3.450 3.425 3.450 3.375 3.475 3,532,497 12,074,389 3.4181 1.083 1.075 1.083 1.059 1.090 11,256,950 1.0726 0.73%
2000-03-03 0 3.425 3.425 3.450 3.275 3.450 2,963,160 10,017,270 3.3806 1.075 1.075 1.083 1.028 1.083 9,442,653 1.0609 0.74%
2000-03-02 0 3.400 3.375 3.400 3.300 3.500 5,688,690 19,101,223 3.3578 1.067 1.059 1.067 1.036 1.098 18,128,055 1.0537 -2.86%
2000-03-01 0 3.500 3.475 3.500 3.425 3.700 4,196,000 14,733,062 3.5112 1.098 1.090 1.098 1.075 1.161 13,371,324 1.1018 -4.11%
2000-02-29 0 3.650 3.675 3.700 3.500 3.700 3,582,250 12,809,000 3.5757 1.145 1.153 1.161 1.098 1.161 11,415,497 1.1221 3.55%
2000-02-28 0 3.525 3.500 3.550 3.425 3.725 3,998,400 14,025,920 3.5079 1.106 1.098 1.114 1.075 1.169 12,741,636 1.1008 -4.08%
2000-02-25 0 3.675 3.675 3.700 3.600 3.775 2,582,412 9,454,292 3.6610 1.153 1.153 1.161 1.130 1.185 8,229,330 1.1489 -2.00%
2000-02-24 0 3.750 3.725 3.750 3.675 3.775 5,001,747 18,655,739 3.7298 1.177 1.169 1.177 1.153 1.185 15,938,985 1.1704 1.35%
2000-02-23 0 3.700 3.675 3.700 3.650 3.975 2,708,278 10,129,701 3.7403 1.161 1.153 1.161 1.145 1.247 8,630,425 1.1737 0.68%
2000-02-22 0 3.675 3.675 3.700 3.575 3.775 3,987,000 14,541,600 3.6473 1.153 1.153 1.161 1.122 1.185 12,705,308 1.1445 -2.65%
2000-02-21 0 3.775 3.750 3.775 3.675 3.800 2,924,292 10,891,596 3.7245 1.185 1.177 1.185 1.153 1.192 9,318,793 1.1688 -1.95%
2000-02-18 0 3.850 3.825 3.850 3.725 3.875 4,153,200 15,658,670 3.7703 1.208 1.200 1.208 1.169 1.216 13,234,934 1.1831 -0.65%
2000-02-17 0 3.875 3.850 3.875 3.800 3.925 4,340,521 16,702,344 3.8480 1.216 1.208 1.216 1.192 1.232 13,831,867 1.2075 -1.27%
2000-02-16 0 3.925 3.900 3.925 3.700 3.950 6,208,543 23,891,219 3.8481 1.232 1.224 1.232 1.161 1.240 19,784,662 1.2076 4.67%
2000-02-15 0 3.750 3.725 3.750 3.625 3.775 4,713,361 17,421,134 3.6961 1.177 1.169 1.177 1.138 1.185 15,019,990 1.1599 -0.66%
2000-02-14 0 3.775 3.750 3.775 3.675 3.850 4,381,473 16,392,752 3.7414 1.185 1.177 1.185 1.153 1.208 13,962,368 1.1741 -1.95%
2000-02-11 0 3.850 3.850 3.875 3.725 3.900 6,485,729 24,561,611 3.7870 1.208 1.208 1.216 1.169 1.224 20,667,966 1.1884 0.00%
2000-02-10 0 3.850 3.850 3.875 3.700 3.900 8,635,600 32,717,190 3.7886 1.208 1.208 1.216 1.161 1.224 27,518,925 1.1889 -1.91%
2000-02-09 0 3.925 3.900 3.925 3.850 3.950 3,466,162 13,529,043 3.9032 1.232 1.224 1.232 1.208 1.240 11,045,562 1.2248 1.29%
2000-02-08 0 3.875 3.925 3.950 3.850 4.025 3,008,245 11,708,663 3.8922 1.216 1.232 1.240 1.208 1.263 9,586,325 1.2214 -3.13%
2000-02-03 0 4.000 3.975 4.000 3.850 4.000 4,747,309 18,555,943 3.9087 1.255 1.247 1.255 1.208 1.255 15,128,172 1.2266 1.91%
2000-02-02 0 3.925 3.900 3.925 3.850 4.050 6,016,198 23,639,349 3.9293 1.232 1.224 1.232 1.208 1.271 19,171,720 1.2330 -1.88%
2000-02-01 0 4.000 3.975 4.000 3.925 4.075 4,550,812 18,105,954 3.9786 1.255 1.247 1.255 1.232 1.279 14,501,998 1.2485 -1.23%
2000-01-31 0 4.050 4.025 4.050 3.975 4.125 6,058,981 24,325,608 4.0148 1.271 1.263 1.271 1.247 1.294 19,308,055 1.2599 -3.57%
2000-01-28 0 4.200 4.175 4.200 4.075 4.200 12,752,303 52,863,910 4.1454 1.318 1.310 1.318 1.279 1.318 40,637,555 1.3009 3.70%
2000-01-27 0 4.050 4.025 4.050 3.950 4.100 8,292,934 33,271,984 4.0121 1.271 1.263 1.271 1.240 1.287 26,426,957 1.2590 2.53%
2000-01-26 0 3.950 3.925 3.950 3.850 3.950 3,316,692 12,934,940 3.9000 1.240 1.232 1.240 1.208 1.240 10,569,248 1.2238 1.28%
2000-01-25 0 3.900 3.875 3.900 3.875 4.000 3,893,093 15,187,809 3.9012 1.224 1.216 1.224 1.216 1.255 12,406,056 1.2242 -2.50%
2000-01-24 0 4.000 3.975 4.000 3.950 4.050 2,676,945 10,685,637 3.9917 1.255 1.247 1.255 1.240 1.271 8,530,577 1.2526 0.00%
2000-01-21 0 4.000 3.975 4.000 3.900 4.000 2,862,818 11,326,808 3.9565 1.255 1.247 1.255 1.224 1.255 9,122,895 1.2416 0.00%
2000-01-20 0 4.000 3.975 4.000 3.950 4.025 4,199,006 16,744,388 3.9877 1.255 1.247 1.255 1.240 1.263 13,380,904 1.2514 0.00%
2000-01-19 0 4.000 3.975 4.000 3.875 4.025 6,100,567 24,022,776 3.9378 1.255 1.247 1.255 1.216 1.263 19,440,577 1.2357 -1.84%
2000-01-18 0 4.075 4.050 4.075 3.950 4.075 5,056,541 20,386,071 4.0316 1.279 1.271 1.279 1.240 1.279 16,113,596 1.2651 1.24%
2000-01-17 0 4.025 4.000 4.025 3.950 4.075 3,773,446 15,094,102 4.0001 1.263 1.255 1.263 1.240 1.279 12,024,779 1.2552 0.00%
2000-01-14 0 4.025 4.025 4.050 3.900 4.050 4,576,427 18,217,644 3.9808 1.263 1.263 1.271 1.224 1.271 14,583,625 1.2492 0.63%
2000-01-13 0 4.000 3.975 4.000 3.950 4.100 2,606,000 10,402,950 3.9919 1.255 1.247 1.255 1.240 1.287 8,304,497 1.2527 -1.23%
2000-01-12 0 4.050 4.025 4.050 3.925 4.075 2,476,950 9,911,310 4.0014 1.271 1.263 1.271 1.232 1.279 7,893,256 1.2557 0.00%
2000-01-11 0 4.050 4.050 4.075 3.925 4.175 7,022,709 28,180,278 4.0127 1.271 1.271 1.279 1.232 1.310 22,379,152 1.2592 -1.82%
2000-01-10 0 4.125 4.100 4.125 4.025 4.200 4,742,382 19,450,488 4.1014 1.294 1.287 1.294 1.263 1.318 15,112,471 1.2870 2.48%
2000-01-07 0 4.025 4.050 4.075 3.950 4.100 6,465,823 25,864,719 4.0002 1.263 1.271 1.279 1.240 1.287 20,604,532 1.2553 0.00%
2000-01-06 0 4.025 4.100 4.125 3.800 4.125 7,506,913 29,690,641 3.9551 1.263 1.287 1.294 1.192 1.294 23,922,157 1.2411 -1.23%
2000-01-05 0 4.075 4.100 4.125 4.000 4.350 7,191,503 29,456,223 4.0960 1.279 1.287 1.294 1.255 1.365 22,917,045 1.2853 -7.91%
2000-01-04 0 4.425 4.400 4.425 4.400 4.475 3,082,251 13,622,899 4.4198 1.389 1.381 1.389 1.381 1.404 9,822,159 1.3870 -1.67%
2000-01-03 0 4.500 4.475 4.500 4.450 4.550 4,613,279 20,635,809 4.4731 1.412 1.404 1.412 1.396 1.428 14,701,061 1.4037 0.56%
1999-12-30 0 4.475 4.475 4.500 4.350 4.500 5,623,201 24,992,464 4.4445 1.404 1.404 1.412 1.365 1.412 17,919,362 1.3947 1.13%
1999-12-29 0 4.425 4.400 4.425 4.375 4.550 3,988,225 17,641,366 4.4234 1.389 1.381 1.389 1.373 1.428 12,709,211 1.3881 -2.21%
1999-12-28 0 4.525 4.500 4.525 4.450 4.600 5,485,690 24,693,247 4.5014 1.420 1.412 1.420 1.396 1.444 17,481,158 1.4126 -1.09%
1999-12-24 0 4.575 4.575 4.600 4.400 4.700 5,412,672 24,321,842 4.4935 1.436 1.436 1.444 1.381 1.475 17,248,473 1.4101 5.17%
1999-12-23 0 4.350 4.350 4.375 4.325 4.475 3,117,000 13,609,050 4.3661 1.365 1.365 1.373 1.357 1.404 9,932,893 1.3701 -2.25%
1999-12-22 0 4.450 4.425 4.450 4.400 4.525 2,231,773 9,930,100 4.4494 1.396 1.389 1.396 1.381 1.420 7,111,954 1.3963 -1.11%
1999-12-21 0 4.500 4.475 4.500 4.425 4.525 3,354,555 14,971,886 4.4632 1.412 1.404 1.412 1.389 1.420 10,689,905 1.4006 -0.55%
1999-12-20 0 4.525 4.525 4.550 4.475 4.575 4,334,050 19,520,979 4.5041 1.420 1.420 1.428 1.404 1.436 13,811,246 1.4134 -0.55%
1999-12-17 0 4.550 4.525 4.550 4.425 4.600 6,823,547 30,715,955 4.5015 1.428 1.420 1.428 1.389 1.444 21,744,485 1.4126 1.68%
1999-12-16 0 4.475 4.450 4.475 4.425 4.600 6,918,111 30,915,579 4.4688 1.404 1.396 1.404 1.389 1.444 22,045,831 1.4023 -1.10%
1999-12-15 0 4.525 4.500 4.525 4.425 4.725 12,029,976 54,668,242 4.5443 1.420 1.412 1.420 1.389 1.483 38,335,727 1.4260 -4.23%
1999-12-14 0 4.725 4.700 4.725 4.625 5.250 21,851,233 104,799,257 4.7960 1.483 1.475 1.483 1.451 1.647 69,632,966 1.5050 0.00%
1999-12-13 0 4.725 4.700 4.725 4.650 4.825 15,546,826 73,437,069 4.7236 1.483 1.475 1.483 1.459 1.514 49,542,816 1.4823 2.72%
1999-12-10 0 4.600 4.575 4.600 4.550 4.700 9,499,336 43,689,497 4.5992 1.444 1.436 1.444 1.428 1.475 30,271,378 1.4433 -1.08%
1999-12-09 0 4.650 4.625 4.650 4.425 4.700 25,311,778 115,720,554 4.5718 1.459 1.451 1.459 1.389 1.475 80,660,628 1.4347 4.49%
1999-12-08 0 4.450 4.425 4.450 4.425 4.600 12,389,700 55,294,037 4.4629 1.396 1.389 1.396 1.389 1.444 39,482,054 1.4005 -3.26%
1999-12-07 0 4.600 4.575 4.600 4.525 4.825 19,247,345 89,290,480 4.6391 1.444 1.436 1.444 1.420 1.514 61,335,199 1.4558 -2.65%
1999-12-06 0 4.725 4.700 4.725 4.400 4.750 41,433,929 188,613,985 4.5522 1.483 1.475 1.483 1.381 1.491 132,036,822 1.4285 8.62%
1999-12-03 0 4.350 4.350 4.375 4.225 4.525 24,135,138 105,421,566 4.3680 1.365 1.365 1.373 1.326 1.420 76,911,049 1.3707 2.96%
1999-12-02 0 4.225 4.200 4.225 4.000 4.300 25,173,046 104,482,279 4.1506 1.326 1.318 1.326 1.255 1.349 80,218,533 1.3025 4.32%
1999-12-01 0 4.050 4.050 4.075 3.700 4.075 13,147,647 51,743,589 3.9356 1.271 1.271 1.279 1.161 1.279 41,897,391 1.2350 9.46%
1999-11-30 0 3.700 3.700 3.725 3.675 3.825 8,768,489 32,879,721 3.7498 1.161 1.161 1.169 1.153 1.200 27,942,400 1.1767 -3.90%
1999-11-29 0 3.850 3.825 3.850 3.750 3.850 6,543,154 24,854,862 3.7986 1.208 1.200 1.208 1.177 1.208 20,850,962 1.1920 0.65%
1999-11-26 0 3.825 3.800 3.825 3.750 3.825 5,433,200 20,530,095 3.7786 1.200 1.192 1.200 1.177 1.200 17,313,889 1.1858 0.00%
1999-11-25 0 3.825 3.800 3.825 3.750 3.900 4,658,799 17,696,536 3.7985 1.200 1.192 1.200 1.177 1.224 14,846,118 1.1920 -1.92%
1999-11-24 0 3.900 3.875 3.900 3.825 3.925 4,329,008 16,778,336 3.8758 1.224 1.216 1.224 1.200 1.232 13,795,179 1.2162 -0.64%
1999-11-23 0 3.925 3.900 3.925 3.825 3.950 6,744,465 26,103,347 3.8703 1.232 1.224 1.232 1.200 1.240 21,492,476 1.2145 -0.63%
1999-11-22 0 3.950 3.950 3.975 3.925 3.975 3,901,190 15,402,144 3.9481 1.240 1.240 1.247 1.232 1.247 12,431,858 1.2389 -0.63%
1999-11-19 0 3.975 3.975 4.000 3.900 4.000 11,662,156 46,015,849 3.9457 1.247 1.247 1.255 1.224 1.255 37,163,601 1.2382 1.27%
1999-11-18 0 3.925 3.900 3.925 3.850 3.925 4,876,675 18,929,853 3.8817 1.232 1.224 1.232 1.208 1.232 15,540,420 1.2181 0.00%
1999-11-17 0 3.925 3.900 3.925 3.875 4.100 7,954,736 31,501,644 3.9601 1.232 1.224 1.232 1.216 1.287 25,349,227 1.2427 -1.88%
1999-11-16 0 4.000 3.975 4.000 3.800 4.000 12,187,030 47,913,614 3.9315 1.255 1.247 1.255 1.192 1.255 38,836,209 1.2337 3.23%
1999-11-15 0 3.875 3.875 3.900 3.800 3.925 6,656,059 25,558,978 3.8400 1.216 1.216 1.224 1.192 1.232 21,210,754 1.2050 -0.64%
1999-11-12 0 3.900 3.900 3.925 3.800 3.925 6,790,490 26,092,453 3.8425 1.224 1.224 1.232 1.192 1.232 21,639,143 1.2058 -0.64%
1999-11-11 0 3.925 3.900 3.925 3.875 3.975 4,985,728 19,514,296 3.9140 1.232 1.224 1.232 1.216 1.247 15,887,938 1.2282 -1.88%
1999-11-10 0 4.000 3.975 4.000 3.900 4.000 4,822,350 19,005,598 3.9411 1.255 1.247 1.255 1.224 1.255 15,367,304 1.2368 1.91%
1999-11-09 0 3.975 3.950 3.975 3.900 4.075 5,308,425 21,046,378 3.9647 1.232 1.224 1.232 1.208 1.263 17,131,765 1.2285 -1.85%
1999-11-08 0 4.050 4.025 4.050 3.950 4.150 8,304,556 33,543,051 4.0391 1.255 1.247 1.255 1.224 1.286 26,801,113 1.2516 -0.61%
1999-11-05 0 4.075 4.050 4.075 3.875 4.100 18,345,004 73,411,920 4.0017 1.263 1.255 1.263 1.201 1.270 59,204,433 1.2400 3.16%
1999-11-04 0 3.950 3.950 3.975 3.600 3.975 15,878,840 60,379,131 3.8025 1.224 1.224 1.232 1.115 1.232 51,245,436 1.1782 8.97%
1999-11-03 0 3.625 3.600 3.625 3.575 3.650 5,339,000 19,237,950 3.6033 1.123 1.115 1.123 1.108 1.131 17,230,439 1.1165 0.69%
1999-11-02 0 3.600 3.575 3.600 3.525 3.600 3,955,800 14,123,120 3.5702 1.115 1.108 1.115 1.092 1.115 12,766,468 1.1063 0.00%
1999-11-01 0 3.600 3.575 3.600 3.550 3.600 3,446,806 12,334,540 3.5785 1.115 1.108 1.115 1.100 1.115 11,123,802 1.1088 1.41%
1999-10-29 0 3.550 3.525 3.550 3.500 3.600 5,447,137 19,398,666 3.5613 1.100 1.092 1.100 1.085 1.115 17,579,427 1.1035 1.43%
1999-10-28 0 3.500 3.500 3.525 3.425 3.525 4,527,736 15,776,952 3.4845 1.085 1.085 1.092 1.061 1.092 14,612,264 1.0797 0.72%
1999-10-27 0 3.475 3.450 3.475 3.450 3.525 1,613,807 5,628,622 3.4878 1.077 1.069 1.077 1.069 1.092 5,208,204 1.0807 -2.11%
1999-10-26 0 3.550 3.525 3.550 3.475 3.550 2,963,355 10,440,939 3.5234 1.100 1.092 1.100 1.077 1.100 9,563,571 1.0917 -0.70%
1999-10-25 0 3.575 3.550 3.575 3.525 3.600 4,264,643 15,172,536 3.5578 1.108 1.100 1.108 1.092 1.115 13,763,190 1.1024 0.70%
1999-10-22 0 3.550 3.525 3.550 3.400 3.550 4,061,000 14,141,800 3.4823 1.100 1.092 1.100 1.054 1.100 13,105,977 1.0790 2.16%
1999-10-21 0 3.475 3.425 3.450 3.400 3.525 3,806,159 13,150,075 3.4549 1.077 1.061 1.069 1.054 1.092 12,283,534 1.0705 -0.71%
1999-10-20 0 3.500 3.475 3.500 3.375 3.500 4,426,149 15,195,217 3.4331 1.085 1.077 1.085 1.046 1.085 14,284,415 1.0638 3.70%
1999-10-19 0 3.375 3.350 3.375 3.300 3.500 4,248,361 14,262,408 3.3572 1.046 1.038 1.046 1.023 1.085 13,710,643 1.0402 -2.88%
1999-10-15 0 3.475 3.500 3.525 3.400 3.575 5,976,333 20,614,356 3.4493 1.077 1.085 1.092 1.054 1.108 19,287,290 1.0688 -3.47%
1999-10-14 0 3.600 3.575 3.600 3.500 3.600 3,586,000 12,756,300 3.5573 1.115 1.108 1.115 1.085 1.115 11,573,020 1.1022 0.00%
1999-10-13 0 3.600 3.600 3.625 3.500 3.650 7,830,168 27,847,530 3.5564 1.115 1.115 1.123 1.085 1.131 25,270,131 1.1020 -3.36%
1999-10-12 0 3.725 3.700 3.725 3.675 3.775 2,243,000 8,310,700 3.7052 1.154 1.146 1.154 1.139 1.170 7,238,785 1.1481 -1.97%
1999-10-11 0 3.800 3.775 3.800 3.725 3.825 2,279,000 8,565,300 3.7584 1.177 1.170 1.177 1.154 1.185 7,354,967 1.1646 -0.65%
1999-10-08 0 3.825 3.800 3.825 3.725 3.825 2,943,000 11,103,900 3.7730 1.185 1.177 1.185 1.154 1.185 9,497,880 1.1691 0.00%
1999-10-07 0 3.825 3.800 3.825 3.800 3.875 2,268,852 8,678,479 3.8251 1.185 1.177 1.185 1.177 1.201 7,322,217 1.1852 0.00%
1999-10-06 0 3.825 3.800 3.825 3.700 3.875 5,442,000 20,842,000 3.8298 1.185 1.177 1.185 1.146 1.201 17,562,849 1.1867 0.66%
1999-10-05 0 3.800 3.775 3.800 3.750 3.850 4,980,845 18,803,663 3.7752 1.177 1.170 1.177 1.162 1.193 16,074,573 1.1698 0.00%
1999-10-04 0 3.800 3.800 3.825 3.750 3.850 4,499,367 17,089,521 3.7982 1.177 1.177 1.185 1.162 1.193 14,520,710 1.1769 0.00%
1999-09-30 0 3.800 3.800 3.825 3.725 3.825 5,251,214 19,737,420 3.7586 1.177 1.177 1.185 1.154 1.185 16,947,129 1.1646 -0.65%
1999-09-29 0 3.825 3.800 3.825 3.750 3.825 4,101,493 15,471,875 3.7723 1.185 1.177 1.185 1.162 1.185 13,236,659 1.1689 0.00%
1999-09-28 0 3.825 3.800 3.825 3.775 3.850 2,271,441 8,623,610 3.7965 1.185 1.177 1.185 1.170 1.193 7,330,572 1.1764 0.66%
1999-09-27 0 3.800 3.750 3.800 3.700 3.900 6,633,000 24,964,300 3.7637 1.177 1.162 1.177 1.146 1.208 21,406,537 1.1662 -1.30%
1999-09-24 0 3.850 3.825 3.875 3.725 3.875 6,288,693 23,869,995 3.7957 1.193 1.185 1.201 1.154 1.201 20,295,362 1.1761 0.00%
1999-09-23 0 3.850 3.825 3.850 3.800 3.875 11,553,986 44,118,272 3.8184 1.193 1.185 1.193 1.177 1.201 37,287,928 1.1832 -0.65%
1999-09-22 0 3.875 3.875 3.900 3.775 3.900 12,257,900 47,052,394 3.8385 1.201 1.201 1.208 1.170 1.208 39,559,655 1.1894 -1.90%
1999-09-21 0 3.950 3.925 3.950 3.850 3.975 7,519,311 29,299,823 3.8966 1.224 1.216 1.224 1.193 1.232 24,266,909 1.2074 0.00%
1999-09-20 0 3.950 3.925 3.950 3.900 4.050 7,541,367 29,653,845 3.9322 1.224 1.216 1.224 1.208 1.255 24,338,090 1.2184 -1.25%
1999-09-17 0 4.000 4.050 4.075 3.850 4.075 6,890,104 26,960,347 3.9129 1.239 1.255 1.263 1.193 1.263 22,236,283 1.2124 1.91%
1999-09-15 0 3.925 3.900 3.925 3.900 4.025 5,359,800 21,193,170 3.9541 1.216 1.208 1.216 1.208 1.247 17,297,566 1.2252 -3.68%
1999-09-14 0 4.075 4.050 4.075 4.025 4.100 2,110,383 8,559,844 4.0561 1.263 1.255 1.263 1.247 1.270 6,810,793 1.2568 -0.61%
1999-09-13 0 4.100 4.075 4.100 4.025 4.125 6,350,000 25,938,800 4.0849 1.270 1.263 1.270 1.247 1.278 20,493,217 1.2657 1.23%
1999-09-10 0 4.050 4.025 4.050 4.000 4.125 5,050,573 20,429,338 4.0450 1.255 1.247 1.255 1.239 1.278 16,299,605 1.2534 -0.61%
1999-09-09 0 4.075 4.050 4.075 3.950 4.075 7,133,770 28,751,753 4.0304 1.263 1.255 1.263 1.224 1.263 23,022,661 1.2488 1.87%
1999-09-08 0 4.000 3.975 4.000 3.975 4.050 2,552,816 10,205,067 3.9976 1.239 1.232 1.239 1.232 1.255 8,238,648 1.2387 -1.23%
1999-09-07 0 4.050 4.025 4.050 4.000 4.100 2,560,000 10,331,750 4.0358 1.255 1.247 1.255 1.239 1.270 8,261,832 1.2505 -0.61%
1999-09-06 0 4.075 4.050 4.075 4.025 4.150 4,431,278 18,035,534 4.0701 1.263 1.255 1.263 1.247 1.286 14,300,967 1.2611 1.87%
1999-09-03 0 4.000 3.975 4.000 3.925 4.025 5,476,184 21,680,261 3.9590 1.239 1.232 1.239 1.216 1.247 17,673,170 1.2267 -1.23%
1999-09-02 0 4.050 4.025 4.050 3.950 4.050 5,431,894 21,722,245 3.9990 1.255 1.247 1.255 1.224 1.255 17,530,234 1.2391 1.25%
1999-09-01 0 4.000 4.000 4.025 3.900 4.025 8,231,000 32,629,450 3.9642 1.239 1.239 1.247 1.208 1.247 26,563,728 1.2283 2.56%
1999-08-31 0 3.900 3.875 3.900 3.875 4.050 9,365,955 37,071,579 3.9581 1.208 1.201 1.208 1.201 1.255 30,226,543 1.2265 -3.70%
1999-08-30 0 4.050 4.025 4.050 3.900 4.075 9,685,989 39,017,728 4.0283 1.255 1.247 1.255 1.208 1.263 31,259,382 1.2482 1.25%
1999-08-27 0 4.000 3.975 4.000 3.875 4.025 8,995,093 35,379,003 3.9331 1.239 1.232 1.239 1.201 1.247 29,029,669 1.2187 -0.62%
1999-08-26 0 4.025 4.025 4.050 4.000 4.150 9,622,518 39,003,080 4.0533 1.247 1.247 1.255 1.239 1.286 31,054,544 1.2560 -2.42%
1999-08-25 0 4.125 4.100 4.125 4.075 4.275 4,546,090 18,836,946 4.1435 1.278 1.270 1.278 1.263 1.325 14,671,498 1.2839 -3.51%
1999-08-24 0 4.275 4.250 4.275 4.200 4.300 4,183,157 17,736,364 4.2399 1.325 1.317 1.325 1.301 1.332 13,500,212 1.3138 1.18%
1999-08-23 0 4.225 4.200 4.225 4.125 4.300 8,487,288 35,801,034 4.2182 1.309 1.301 1.309 1.278 1.332 27,390,840 1.3070 2.42%
1999-08-20 0 4.125 4.100 4.125 4.000 4.125 7,565,058 30,951,217 4.0913 1.278 1.270 1.278 1.239 1.278 24,414,548 1.2677 1.85%
1999-08-19 0 4.050 4.025 4.050 3.850 4.050 8,847,428 34,928,409 3.9479 1.255 1.247 1.255 1.193 1.255 28,553,112 1.2233 3.18%
1999-08-18 0 3.925 3.900 3.925 3.825 3.950 8,822,735 34,447,700 3.9044 1.216 1.208 1.216 1.185 1.224 28,473,421 1.2098 0.64%
1999-08-17 0 3.900 3.875 3.900 3.850 4.000 4,040,812 15,839,164 3.9198 1.208 1.201 1.208 1.193 1.239 13,040,825 1.2146 -2.50%
1999-08-16 0 4.000 3.925 3.975 3.900 4.025 4,588,428 18,207,191 3.9681 1.239 1.216 1.232 1.208 1.247 14,808,134 1.2295 2.56%
1999-08-13 0 3.900 3.875 3.900 3.775 3.900 3,168,316 12,169,003 3.8408 1.208 1.201 1.208 1.170 1.208 10,225,037 1.1901 -1.27%
1999-08-12 0 3.950 3.925 3.950 3.875 3.950 4,712,977 18,445,798 3.9138 1.224 1.216 1.224 1.201 1.224 15,210,088 1.2127 2.60%
1999-08-11 0 3.850 3.825 3.850 3.725 3.900 5,426,800 20,543,180 3.7855 1.193 1.185 1.193 1.154 1.208 17,513,794 1.1730 -1.91%
1999-08-10 0 3.925 3.900 3.925 3.700 4.025 11,635,231 44,703,345 3.8421 1.216 1.208 1.216 1.146 1.247 37,550,129 1.1905 -1.88%
1999-08-09 0 4.000 3.975 4.000 3.950 4.050 4,424,000 17,645,150 3.9885 1.239 1.232 1.239 1.224 1.255 14,277,479 1.2359 -1.84%
1999-08-06 0 4.075 4.050 4.075 4.050 4.150 3,974,570 16,215,852 4.0799 1.263 1.255 1.263 1.255 1.286 12,827,044 1.2642 -1.21%
1999-08-05 0 4.125 4.100 4.125 4.075 4.175 4,210,000 17,335,994 4.1178 1.278 1.270 1.278 1.263 1.294 13,586,842 1.2759 -1.20%
1999-08-04 0 4.175 4.150 4.175 4.150 4.225 5,160,261 21,576,494 4.1813 1.294 1.286 1.294 1.286 1.309 16,653,598 1.2956 0.00%
1999-08-03 0 4.175 4.150 4.175 4.125 4.200 4,399,072 18,267,976 4.1527 1.294 1.286 1.294 1.278 1.301 14,197,030 1.2867 1.21%
1999-08-02 0 4.125 4.100 4.125 4.075 4.150 7,010,602 28,839,730 4.1137 1.278 1.270 1.278 1.263 1.286 22,625,164 1.2747 0.61%
1999-07-30 0 4.100 4.075 4.100 4.000 4.100 7,202,679 29,216,398 4.0563 1.270 1.263 1.270 1.239 1.270 23,245,050 1.2569 -0.61%
1999-07-29 0 4.125 4.125 4.150 4.050 4.150 4,604,738 18,885,058 4.1012 1.278 1.278 1.286 1.255 1.286 14,860,771 1.2708 -0.60%
1999-07-28 0 4.150 4.125 4.150 4.075 4.175 8,055,088 33,134,891 4.1135 1.286 1.278 1.286 1.263 1.294 25,996,011 1.2746 1.84%
1999-07-27 0 4.075 4.050 4.075 4.025 4.100 11,324,020 46,007,074 4.0628 1.263 1.255 1.263 1.247 1.270 36,545,764 1.2589 -0.61%
1999-07-26 0 4.100 4.075 4.100 4.025 4.275 8,528,865 34,989,128 4.1024 1.270 1.263 1.270 1.247 1.325 27,525,021 1.2712 -3.53%
1999-07-23 0 4.250 4.225 4.250 4.175 4.375 10,260,991 43,551,210 4.2443 1.317 1.309 1.317 1.294 1.356 33,115,074 1.3151 -3.41%
1999-07-22 0 4.400 4.375 4.400 4.325 4.425 5,462,481 23,804,904 4.3579 1.363 1.356 1.363 1.340 1.371 17,628,946 1.3503 0.00%
1999-07-21 0 4.400 4.400 4.425 4.350 4.425 4,175,648 18,288,710 4.3798 1.363 1.363 1.371 1.348 1.371 13,475,978 1.3571 -1.68%
1999-07-20 0 4.475 4.450 4.475 4.400 4.475 8,126,435 36,026,147 4.4332 1.387 1.379 1.387 1.363 1.387 26,226,267 1.3737 1.13%
1999-07-19 0 4.425 4.400 4.425 4.350 4.425 6,845,344 30,056,947 4.3909 1.371 1.363 1.371 1.348 1.371 22,091,830 1.3605 -0.56%
1999-07-16 0 4.450 4.425 4.450 4.350 4.450 7,169,015 31,452,923 4.3873 1.379 1.371 1.379 1.348 1.379 23,136,407 1.3595 0.00%
1999-07-15 0 4.450 4.425 4.450 4.375 4.475 5,714,912 25,185,276 4.4069 1.379 1.371 1.379 1.356 1.387 18,443,612 1.3655 0.00%
1999-07-14 0 4.450 4.425 4.450 4.375 4.525 8,796,035 38,806,063 4.4118 1.379 1.371 1.379 1.356 1.402 28,387,253 1.3670 -2.20%
1999-07-13 0 4.550 4.525 4.550 4.450 4.600 7,949,963 35,672,612 4.4871 1.410 1.402 1.410 1.379 1.425 25,656,743 1.3904 -1.09%
1999-07-12 0 4.600 4.600 4.625 4.475 4.650 9,192,601 41,914,124 4.5596 1.425 1.425 1.433 1.387 1.441 29,667,082 1.4128 0.00%
1999-07-09 0 4.600 4.575 4.600 4.575 4.650 5,234,052 24,098,199 4.6041 1.425 1.418 1.425 1.418 1.441 16,891,742 1.4266 -1.60%
1999-07-08 0 4.675 4.650 4.675 4.550 4.725 8,349,376 38,711,798 4.6365 1.449 1.441 1.449 1.410 1.464 26,945,760 1.4367 -0.53%
1999-07-07 0 4.700 4.675 4.700 4.650 4.800 5,582,252 26,166,042 4.6874 1.456 1.449 1.456 1.441 1.487 18,015,481 1.4524 -1.05%
1999-07-06 0 4.750 4.725 4.750 4.650 4.850 11,395,431 53,730,040 4.7151 1.472 1.464 1.472 1.441 1.503 36,776,227 1.4610 -2.06%
1999-07-05 0 4.850 4.825 4.850 4.700 4.875 24,615,514 117,393,499 4.7691 1.503 1.495 1.503 1.456 1.511 79,441,114 1.4777 3.19%
1999-07-02 0 4.700 4.675 4.700 4.600 4.725 28,100,591 130,600,640 4.6476 1.456 1.449 1.456 1.425 1.464 90,688,428 1.4401 5.62%
1999-06-30 0 4.450 4.400 4.425 4.425 4.650 13,583,527 62,048,708 4.5679 1.379 1.363 1.371 1.371 1.441 43,837,822 1.4154 -3.78%
1999-06-29 0 4.625 4.600 4.625 4.600 4.725 18,060,681 84,111,470 4.6572 1.433 1.425 1.433 1.425 1.464 58,286,844 1.4431 -0.54%
1999-06-28 0 4.650 4.625 4.650 4.625 4.675 8,799,753 40,756,260 4.6315 1.441 1.433 1.441 1.433 1.449 28,399,252 1.4351 0.54%
1999-06-25 0 4.625 4.600 4.625 4.550 4.625 10,572,198 48,513,541 4.5888 1.433 1.425 1.433 1.410 1.433 34,119,425 1.4219 -0.54%
1999-06-24 0 4.650 4.625 4.650 4.600 4.675 10,045,673 46,444,489 4.6233 1.441 1.433 1.441 1.425 1.449 32,420,183 1.4326 0.00%
1999-06-23 0 4.650 4.625 4.650 4.575 4.725 22,094,200 102,690,140 4.6478 1.441 1.433 1.441 1.418 1.464 71,304,132 1.4402 -2.11%
1999-06-22 0 4.750 4.700 4.750 4.600 4.950 25,926,863 122,465,695 4.7235 1.472 1.456 1.472 1.425 1.534 83,673,203 1.4636 -3.06%
1999-06-21 0 4.900 5.000 5.050 4.200 5.000 34,274,759 154,044,284 4.4944 1.518 1.549 1.565 1.301 1.549 110,614,186 1.3926 17.37%
1999-06-17 0 4.175 4.150 4.175 4.125 4.225 7,411,601 30,890,084 4.1678 1.294 1.286 1.294 1.278 1.309 23,919,299 1.2914 1.83%
1999-06-16 0 4.100 4.075 4.100 4.050 4.125 6,687,837 27,362,432 4.0914 1.270 1.263 1.270 1.255 1.278 21,583,511 1.2677 0.61%
1999-06-15 0 4.075 4.050 4.100 4.000 4.125 7,715,726 31,216,357 4.0458 1.263 1.255 1.270 1.239 1.278 24,900,795 1.2536 -1.21%
1999-06-14 0 4.125 4.100 4.125 4.100 4.200 6,551,883 27,021,824 4.1243 1.278 1.270 1.278 1.270 1.301 21,144,750 1.2779 -1.20%
1999-06-11 0 4.175 4.150 4.175 4.100 4.175 5,916,721 24,452,034 4.1327 1.294 1.286 1.294 1.270 1.294 19,094,905 1.2806 0.60%
1999-06-10 0 4.150 4.125 4.150 4.125 4.175 7,439,767 30,838,384 4.1451 1.286 1.278 1.286 1.278 1.294 24,010,199 1.2844 0.61%
1999-06-09 0 4.125 4.100 4.125 4.100 4.200 4,936,000 20,379,150 4.1287 1.278 1.270 1.278 1.270 1.301 15,929,846 1.2793 -1.79%
1999-06-08 0 4.200 4.200 4.225 4.150 4.225 10,526,932 44,198,631 4.1986 1.301 1.301 1.309 1.286 1.309 33,973,339 1.3010 0.60%
1999-06-07 0 4.175 4.150 4.175 4.100 4.175 2,799,377 11,614,764 4.1491 1.294 1.286 1.294 1.270 1.294 9,034,369 1.2856 1.83%
1999-06-04 0 4.100 4.075 4.100 4.050 4.150 3,731,725 15,274,601 4.0932 1.270 1.263 1.270 1.255 1.286 12,043,315 1.2683 -0.61%
1999-06-03 0 4.125 4.100 4.125 4.050 4.125 9,363,804 38,270,892 4.0871 1.278 1.270 1.278 1.255 1.278 30,219,602 1.2664 -0.60%
1999-06-02 0 4.150 4.125 4.150 4.100 4.250 10,390,469 43,147,032 4.1526 1.286 1.278 1.286 1.270 1.317 33,532,935 1.2867 -1.19%
1999-06-01 0 4.200 4.175 4.200 4.150 4.200 4,398,600 18,401,955 4.1836 1.301 1.294 1.301 1.286 1.301 14,195,506 1.2963 0.00%
1999-05-31 0 4.200 4.175 4.200 4.075 4.200 5,228,020 21,750,667 4.1604 1.301 1.294 1.301 1.263 1.301 16,872,276 1.2891 0.60%
1999-05-28 0 4.175 4.150 4.175 4.075 4.175 7,462,178 30,882,303 4.1385 1.294 1.286 1.294 1.263 1.294 24,082,525 1.2824 -0.60%
1999-05-27 0 4.200 4.175 4.200 4.150 4.200 8,854,996 37,035,044 4.1824 1.301 1.294 1.301 1.286 1.301 28,577,536 1.2959 0.00%
1999-05-26 0 4.200 4.175 4.200 4.125 4.200 9,742,047 40,559,751 4.1634 1.301 1.294 1.301 1.278 1.301 31,440,297 1.2901 0.60%
1999-05-25 0 4.175 4.175 4.200 4.100 4.200 8,546,588 35,512,852 4.1552 1.294 1.294 1.301 1.270 1.301 27,582,218 1.2875 -0.60%
1999-05-24 0 4.200 4.175 4.200 4.125 4.200 7,375,165 30,787,468 4.1745 1.301 1.294 1.301 1.278 1.301 23,801,710 1.2935 0.00%
1999-05-21 0 4.200 4.175 4.200 4.100 4.200 7,831,958 32,440,532 4.1421 1.301 1.294 1.301 1.270 1.301 25,275,908 1.2835 0.00%
1999-05-20 0 4.200 4.175 4.200 4.150 4.225 6,932,762 28,911,235 4.1702 1.301 1.294 1.301 1.286 1.309 22,373,952 1.2922 0.00%
1999-05-19 0 4.200 4.175 4.200 4.100 4.225 9,066,216 37,581,564 4.1452 1.301 1.294 1.301 1.270 1.309 29,259,202 1.2844 -1.75%
1999-05-18 0 4.275 4.250 4.275 4.200 4.350 11,828,872 50,112,102 4.2364 1.325 1.317 1.325 1.301 1.348 38,175,062 1.3127 -1.72%
1999-05-17 0 4.350 4.325 4.350 4.275 4.500 6,608,783 28,577,999 4.3242 1.348 1.340 1.348 1.325 1.394 21,328,382 1.3399 -4.40%
1999-05-14 0 4.550 4.525 4.550 4.450 4.575 7,498,511 33,880,758 4.5183 1.410 1.402 1.410 1.379 1.418 24,199,782 1.4000 0.00%
1999-05-13 0 4.550 4.525 4.550 4.500 4.575 5,189,887 23,485,830 4.5253 1.410 1.402 1.410 1.394 1.418 16,749,210 1.4022 -0.55%
1999-05-12 0 4.575 4.550 4.575 4.500 4.575 8,458,661 38,425,855 4.5428 1.418 1.410 1.418 1.394 1.418 27,298,453 1.4076 0.00%
1999-05-11 0 4.575 4.575 4.600 4.475 4.600 6,600,035 29,823,690 4.5187 1.418 1.418 1.425 1.387 1.425 21,300,150 1.4002 -0.54%
1999-05-10 0 4.600 4.575 4.600 4.475 4.700 9,954,373 45,477,430 4.5686 1.425 1.418 1.425 1.387 1.456 32,125,532 1.4156 -1.60%
1999-05-07 0 4.675 4.675 4.700 4.550 4.725 13,011,649 60,290,711 4.6336 1.449 1.449 1.456 1.410 1.464 41,992,213 1.4358 -1.06%
1999-05-06 0 4.725 4.700 4.725 4.625 4.750 20,268,946 94,956,407 4.6848 1.464 1.456 1.464 1.433 1.472 65,413,530 1.4516 1.07%
1999-05-05 0 4.675 4.650 4.675 4.600 4.750 17,196,846 80,474,057 4.6796 1.449 1.441 1.449 1.425 1.472 55,499,008 1.4500 0.54%
1999-05-04 0 4.650 4.625 4.650 4.600 4.750 13,566,248 63,014,826 4.6450 1.441 1.433 1.441 1.425 1.472 43,782,058 1.4393 1.09%
1999-05-03 0 4.600 4.600 4.625 4.450 4.625 11,576,483 52,326,434 4.5201 1.425 1.425 1.433 1.379 1.433 37,360,532 1.4006 2.79%
1999-04-30 0 4.475 4.450 4.475 4.350 4.500 9,596,890 42,518,063 4.4304 1.387 1.379 1.387 1.348 1.394 30,971,835 1.3728 1.13%
1999-04-29 0 4.425 4.400 4.425 4.300 4.525 16,194,891 71,047,481 4.3870 1.371 1.363 1.371 1.332 1.402 52,265,420 1.3594 -2.21%
1999-04-28 0 4.525 4.525 4.550 4.500 4.700 16,853,933 77,367,900 4.5905 1.402 1.402 1.410 1.394 1.456 54,392,332 1.4224 -1.63%
1999-04-27 0 4.600 4.575 4.600 4.525 4.625 11,054,655 50,521,061 4.5701 1.425 1.418 1.425 1.402 1.433 35,676,448 1.4161 0.55%
1999-04-26 0 4.575 4.550 4.575 4.500 4.675 13,510,298 61,599,621 4.5595 1.418 1.410 1.418 1.394 1.449 43,601,492 1.4128 -1.61%
1999-04-23 0 4.650 4.625 4.650 4.600 4.800 356,712,052 1,654,499,694 4.6382 1.441 1.433 1.441 1.425 1.487 1,151,209,067 1.4372 -10.58%
1999-04-22 0 5.200 5.200 5.250 5.000 5.400 8,140,392 42,259,788 5.1914 1.611 1.611 1.627 1.549 1.673 26,271,311 1.6086 5.05%
1999-04-21 0 4.950 4.925 4.950 4.900 5.000 10,728,371 52,864,978 4.9276 1.534 1.526 1.534 1.518 1.549 34,623,439 1.5269 0.51%
1999-04-20 0 4.925 4.900 4.925 4.775 5.000 19,850,533 96,919,108 4.8824 1.526 1.518 1.526 1.480 1.549 64,063,195 1.5129 2.07%
1999-04-19 0 4.825 4.850 4.875 4.575 5.100 37,249,487 181,749,814 4.8793 1.495 1.503 1.511 1.418 1.580 120,214,461 1.5119 6.04%
1999-04-16 0 4.550 4.525 4.550 4.425 4.600 16,836,382 75,819,646 4.5033 1.410 1.402 1.410 1.371 1.425 54,335,690 1.3954 4.00%
1999-04-15 0 4.425 4.400 4.425 4.300 4.425 8,215,994 35,834,574 4.3616 1.356 1.348 1.356 1.317 1.356 26,818,331 1.3362 1.72%
1999-04-14 0 4.350 4.325 4.350 4.275 4.375 6,045,221 26,244,459 4.3414 1.333 1.325 1.333 1.310 1.340 19,732,578 1.3300 -0.57%
1999-04-13 0 4.375 4.350 4.375 4.325 4.400 7,576,606 33,037,106 4.3604 1.340 1.333 1.340 1.325 1.348 24,731,266 1.3358 1.16%
1999-04-12 0 4.325 4.325 4.350 4.250 4.375 7,895,035 34,093,184 4.3183 1.325 1.325 1.333 1.302 1.340 25,770,669 1.3229 -1.70%
1999-04-09 0 4.400 4.375 4.400 4.325 4.450 14,415,773 63,058,002 4.3742 1.348 1.340 1.348 1.325 1.363 47,055,411 1.3401 0.00%
1999-04-08 0 4.400 4.375 4.400 4.350 4.500 11,975,813 52,846,013 4.4127 1.348 1.340 1.348 1.333 1.379 39,090,988 1.3519 0.00%
1999-04-07 0 4.400 4.400 4.425 4.225 4.450 16,132,960 69,544,907 4.3107 1.348 1.348 1.356 1.294 1.363 52,660,587 1.3206 6.02%
1999-04-01 0 4.150 4.125 4.150 4.000 4.150 9,591,358 39,159,883 4.0828 1.271 1.264 1.271 1.225 1.271 31,307,741 1.2508 1.84%
1999-03-31 0 4.075 4.025 4.075 4.000 4.100 12,109,385 49,052,015 4.0507 1.248 1.233 1.248 1.225 1.256 39,526,988 1.2410 0.62%
1999-03-30 0 4.050 4.025 4.050 3.975 4.050 14,702,358 59,109,066 4.0204 1.241 1.233 1.241 1.218 1.241 47,990,871 1.2317 1.89%
1999-03-29 0 3.975 3.950 3.975 3.875 3.975 5,595,223 21,914,252 3.9166 1.218 1.210 1.218 1.187 1.218 18,263,711 1.1999 0.00%
1999-03-26 0 3.975 3.950 3.975 3.925 4.000 6,006,701 23,748,364 3.9536 1.218 1.210 1.218 1.202 1.225 19,606,842 1.2112 0.63%
1999-03-25 0 3.950 3.950 3.975 3.875 3.975 7,622,609 29,912,446 3.9242 1.210 1.210 1.218 1.187 1.218 24,881,427 1.2022 1.28%
1999-03-24 0 3.900 3.875 3.900 3.850 3.975 11,949,024 46,398,891 3.8831 1.195 1.187 1.195 1.179 1.218 39,003,544 1.1896 -3.11%
1999-03-23 0 4.025 4.000 4.025 3.950 4.050 7,875,016 31,466,324 3.9957 1.233 1.225 1.233 1.210 1.241 25,705,324 1.2241 0.00%
1999-03-22 0 4.025 4.000 4.025 3.900 4.075 20,073,726 80,265,334 3.9985 1.233 1.225 1.233 1.195 1.248 65,523,883 1.2250 1.90%
1999-03-19 0 3.950 3.925 3.950 3.775 3.950 16,993,722 65,585,289 3.8594 1.210 1.202 1.210 1.156 1.210 55,470,253 1.1824 3.95%
1999-03-18 0 3.800 3.775 3.800 3.750 3.900 8,029,638 30,615,013 3.8128 1.164 1.156 1.164 1.149 1.195 26,210,035 1.1681 -2.56%
1999-03-17 0 3.900 3.875 3.900 3.825 3.925 8,143,624 31,512,197 3.8696 1.195 1.187 1.195 1.172 1.202 26,582,104 1.1855 1.30%
1999-03-16 0 3.850 3.850 3.875 3.800 3.875 5,773,747 22,253,301 3.8542 1.179 1.179 1.187 1.164 1.187 18,846,443 1.1808 0.00%
1999-03-15 0 3.850 3.825 3.850 3.825 3.925 6,483,943 25,068,917 3.8663 1.179 1.172 1.179 1.172 1.202 21,164,637 1.1845 -1.28%
1999-03-12 0 3.900 3.850 3.875 3.825 3.975 16,405,329 64,094,654 3.9069 1.195 1.179 1.187 1.172 1.218 53,549,643 1.1969 1.30%
1999-03-11 0 3.850 3.825 3.850 3.825 3.925 18,757,200 72,660,120 3.8737 1.179 1.172 1.179 1.172 1.202 61,226,530 1.1867 -0.65%
1999-03-10 0 3.875 3.850 3.875 3.675 3.925 21,956,400 83,714,040 3.8127 1.187 1.179 1.187 1.126 1.202 71,669,235 1.1681 4.03%
1999-03-09 0 3.725 3.700 3.725 3.575 3.750 10,116,111 37,366,396 3.6938 1.141 1.134 1.141 1.095 1.149 33,020,620 1.1316 2.76%
1999-03-08 0 3.625 3.625 3.650 3.600 3.750 9,500,235 34,948,524 3.6787 1.111 1.111 1.118 1.103 1.149 31,010,301 1.1270 0.69%
1999-03-05 0 3.600 3.575 3.600 3.525 3.650 7,500,678 26,864,973 3.5817 1.103 1.095 1.103 1.080 1.118 24,483,424 1.0973 0.70%
1999-03-04 0 3.575 3.550 3.575 3.550 3.675 7,521,418 26,837,521 3.5681 1.095 1.088 1.095 1.088 1.126 24,551,123 1.0931 -1.38%
1999-03-03 0 3.625 3.600 3.625 3.600 3.700 7,096,537 25,869,943 3.6454 1.111 1.103 1.111 1.103 1.134 23,164,243 1.1168 -0.68%
1999-03-02 0 3.650 3.650 3.675 3.600 3.750 13,716,828 50,582,558 3.6876 1.118 1.118 1.126 1.103 1.149 44,773,942 1.1297 -2.67%
1999-03-01 0 3.750 3.725 3.750 3.725 3.800 12,405,499 46,592,736 3.7558 1.149 1.141 1.149 1.141 1.164 40,493,552 1.1506 1.35%
1999-02-26 0 3.700 3.700 3.725 3.700 3.825 18,477,409 69,284,564 3.7497 1.134 1.134 1.141 1.134 1.172 60,313,247 1.1487 0.00%
1999-02-25 0 3.700 3.675 3.700 3.650 3.725 5,748,054 21,223,997 3.6924 1.134 1.126 1.134 1.118 1.141 18,762,576 1.1312 -1.33%
1999-02-24 0 3.750 3.725 3.750 3.675 3.800 12,342,036 46,023,228 3.7290 1.149 1.141 1.149 1.126 1.164 40,286,399 1.1424 0.67%
1999-02-23 0 3.725 3.725 3.750 3.700 3.800 5,407,865 20,242,604 3.7432 1.141 1.141 1.149 1.134 1.164 17,652,145 1.1468 -1.32%
1999-02-22 0 3.775 3.750 3.775 3.700 3.775 2,787,523 10,428,173 3.7410 1.156 1.149 1.156 1.134 1.156 9,098,925 1.1461 0.00%
1999-02-19 0 3.775 3.750 3.775 3.725 3.825 3,556,692 13,320,536 3.7452 1.156 1.149 1.156 1.141 1.172 11,609,617 1.1474 -0.66%
1999-02-15 0 3.800 3.750 3.775 3.750 3.800 3,905,508 14,739,579 3.7740 1.164 1.149 1.156 1.149 1.164 12,748,209 1.1562 0.00%
1999-02-12 0 3.800 3.775 3.800 3.700 3.825 9,321,582 35,011,915 3.7560 1.164 1.156 1.164 1.134 1.172 30,427,149 1.1507 2.70%
1999-02-11 0 3.700 3.675 3.700 3.675 3.725 3,455,734 12,757,956 3.6918 1.134 1.126 1.134 1.126 1.141 11,280,074 1.1310 0.68%
1999-02-10 0 3.675 3.675 3.700 3.625 3.700 8,288,435 30,334,386 3.6598 1.126 1.126 1.134 1.111 1.134 27,054,790 1.1212 -1.34%
1999-02-09 0 3.725 3.700 3.725 3.625 3.725 6,364,964 23,490,747 3.6906 1.141 1.134 1.141 1.111 1.141 20,776,270 1.1307 0.68%
1999-02-08 0 3.700 3.700 3.725 3.675 3.750 4,835,543 17,917,175 3.7053 1.134 1.134 1.141 1.126 1.149 15,783,993 1.1351 -1.33%
1999-02-05 0 3.750 3.725 3.750 3.700 3.775 5,526,426 20,565,919 3.7214 1.149 1.141 1.149 1.134 1.156 18,039,147 1.1401 -1.32%
1999-02-04 0 3.800 3.775 3.800 3.750 3.800 4,739,740 17,888,495 3.7742 1.164 1.156 1.164 1.149 1.164 15,471,277 1.1562 0.00%
1999-02-03 0 3.800 3.775 3.800 3.725 3.800 3,664,764 13,831,132 3.7741 1.164 1.156 1.164 1.141 1.164 11,962,382 1.1562 0.00%
1999-02-02 0 3.800 3.775 3.800 3.725 3.800 6,083,540 22,921,311 3.7678 1.164 1.156 1.164 1.141 1.164 19,857,657 1.1543 -0.65%
1999-02-01 0 3.825 3.825 3.850 3.675 3.850 6,161,935 23,204,625 3.7658 1.172 1.172 1.179 1.126 1.179 20,113,551 1.1537 1.32%
1999-01-29 0 3.775 3.725 3.775 3.675 3.775 7,643,135 28,519,253 3.7314 1.156 1.141 1.156 1.126 1.156 24,948,427 1.1431 1.34%
1999-01-28 0 3.725 3.700 3.725 3.675 3.775 11,628,552 43,276,899 3.7216 1.141 1.134 1.141 1.126 1.156 37,957,472 1.1401 -3.25%
1999-01-27 0 3.850 3.825 3.850 3.675 3.850 10,841,937 40,897,136 3.7721 1.179 1.172 1.179 1.126 1.179 35,389,833 1.1556 4.05%
1999-01-26 0 3.700 3.675 3.700 3.625 3.750 14,515,697 53,536,147 3.6882 1.134 1.126 1.134 1.111 1.149 47,381,579 1.1299 1.37%
1999-01-25 0 3.650 3.650 3.675 3.575 3.800 19,383,471 70,307,909 3.6272 1.118 1.118 1.126 1.095 1.164 63,270,780 1.1112 -4.58%
1999-01-22 0 3.825 3.800 3.825 3.750 3.950 18,913,639 72,454,443 3.8308 1.172 1.164 1.172 1.149 1.210 61,737,172 1.1736 -4.37%
1999-01-21 0 4.000 3.975 4.000 3.975 4.100 11,906,024 47,901,105 4.0233 1.225 1.218 1.225 1.218 1.256 38,863,185 1.2326 -3.03%
1999-01-20 0 4.125 4.125 4.150 4.050 4.150 10,103,488 41,325,541 4.0902 1.264 1.264 1.271 1.241 1.271 32,979,416 1.2531 0.00%
1999-01-19 0 4.125 4.100 4.125 4.100 4.300 11,608,891 48,408,698 4.1700 1.264 1.256 1.264 1.256 1.317 37,893,295 1.2775 -3.51%
1999-01-18 0 4.275 4.225 4.250 4.200 4.300 13,305,384 56,358,274 4.2357 1.310 1.294 1.302 1.287 1.317 43,430,922 1.2977 3.01%
1999-01-15 0 4.150 4.125 4.150 3.925 4.150 13,307,955 54,017,988 4.0591 1.271 1.264 1.271 1.202 1.271 43,439,314 1.2435 1.84%
1999-01-14 0 4.075 4.050 4.075 3.925 4.150 24,514,037 98,808,139 4.0307 1.248 1.241 1.248 1.202 1.271 80,017,775 1.2348 -2.40%
1999-01-13 0 4.175 4.150 4.175 4.150 4.475 17,349,440 74,118,000 4.2721 1.279 1.271 1.279 1.271 1.371 56,631,374 1.3088 -7.22%
1999-01-12 0 4.500 4.475 4.500 4.425 4.550 10,731,450 48,140,764 4.4860 1.379 1.371 1.379 1.356 1.394 35,029,186 1.3743 -1.10%
1999-01-11 0 4.550 4.500 4.550 4.350 4.625 24,938,651 112,307,905 4.5034 1.394 1.379 1.394 1.333 1.417 81,403,784 1.3796 2.25%
1999-01-08 0 4.450 4.425 4.450 4.425 4.525 19,374,362 86,707,268 4.4754 1.363 1.356 1.363 1.356 1.386 63,241,046 1.3711 -1.11%
1999-01-07 0 4.500 4.475 4.500 4.300 4.500 31,046,645 136,800,102 4.4063 1.379 1.371 1.379 1.317 1.379 101,341,263 1.3499 7.14%
1999-01-06 0 4.200 4.175 4.200 4.000 4.225 13,398,033 55,033,270 4.1076 1.287 1.279 1.287 1.225 1.294 43,733,343 1.2584 5.00%
1999-01-05 0 4.000 3.975 4.000 3.900 4.025 6,579,080 26,085,704 3.9649 1.225 1.218 1.225 1.195 1.233 21,475,180 1.2147 0.63%
1999-01-04 0 3.975 3.950 3.975 3.925 4.100 7,117,508 28,377,281 3.9870 1.218 1.210 1.218 1.202 1.256 23,232,696 1.2214 -4.22%
1998-12-31 0 4.150 4.125 4.150 4.075 4.200 3,179,011 13,109,666 4.1238 1.271 1.264 1.271 1.248 1.287 10,376,805 1.2634 -0.60%
1998-12-30 0 4.175 4.150 4.175 4.100 4.200 5,568,771 22,992,289 4.1288 1.279 1.271 1.279 1.256 1.287 18,177,368 1.2649 0.60%
1998-12-29 0 4.150 4.125 4.150 4.075 4.150 3,448,011 14,192,200 4.1161 1.271 1.264 1.271 1.248 1.271 11,254,865 1.2610 0.61%
1998-12-28 0 4.125 4.100 4.125 4.075 4.175 4,646,390 19,048,918 4.0997 1.264 1.256 1.264 1.248 1.279 15,166,567 1.2560 -1.20%
1998-12-24 0 4.175 4.150 4.175 4.100 4.200 4,526,576 18,719,311 4.1354 1.279 1.271 1.279 1.256 1.287 14,775,475 1.2669 2.45%
1998-12-23 0 4.075 4.050 4.075 4.025 4.100 7,672,225 31,201,548 4.0668 1.248 1.241 1.248 1.233 1.256 25,043,381 1.2459 -1.81%
1998-12-22 0 4.150 4.125 4.150 4.100 4.175 5,026,030 20,772,258 4.1329 1.271 1.264 1.271 1.256 1.279 16,405,774 1.2662 -0.60%
1998-12-21 0 4.175 4.150 4.175 4.100 4.300 12,940,385 53,981,396 4.1715 1.279 1.271 1.279 1.256 1.317 42,239,506 1.2780 1.83%
1998-12-18 0 4.100 4.075 4.100 4.000 4.100 11,382,428 46,136,019 4.0533 1.256 1.248 1.256 1.225 1.256 37,154,083 1.2417 1.23%
1998-12-17 0 4.050 4.025 4.050 3.925 4.050 11,255,701 44,894,554 3.9886 1.241 1.233 1.241 1.202 1.241 36,740,426 1.2219 1.25%
1998-12-16 0 4.000 3.975 4.000 3.900 4.000 8,389,663 33,254,036 3.9637 1.225 1.218 1.225 1.195 1.225 27,385,215 1.2143 1.27%
1998-12-15 0 3.950 3.925 3.950 3.875 3.950 7,097,419 27,782,737 3.9145 1.210 1.202 1.210 1.187 1.210 23,167,122 1.1992 0.00%
1998-12-14 0 3.950 3.925 3.950 3.850 3.950 9,391,786 36,645,037 3.9018 1.210 1.202 1.210 1.179 1.210 30,656,306 1.1954 -1.25%
1998-12-11 0 4.000 3.975 4.000 3.875 4.000 12,414,982 48,701,124 3.9228 1.225 1.218 1.225 1.187 1.225 40,524,506 1.2018 -0.62%
1998-12-10 0 4.025 4.000 4.025 3.925 4.025 9,555,507 38,099,182 3.9871 1.233 1.225 1.233 1.202 1.233 31,190,718 1.2215 0.63%
1998-12-09 0 4.000 3.975 4.000 3.875 4.000 12,432,002 48,839,467 3.9285 1.225 1.218 1.225 1.187 1.225 40,580,062 1.2035 0.00%
1998-12-08 0 4.000 3.975 4.000 3.925 4.100 10,399,820 41,639,993 4.0039 1.225 1.218 1.225 1.202 1.256 33,946,692 1.2266 -2.44%
1998-12-07 0 4.100 4.075 4.100 3.900 4.200 30,085,203 122,642,061 4.0765 1.256 1.248 1.256 1.195 1.287 98,202,961 1.2489 6.49%
1998-12-04 0 3.850 3.825 3.850 3.800 4.000 22,605,546 87,854,741 3.8864 1.179 1.172 1.179 1.164 1.225 73,788,153 1.1906 -1.28%
1998-12-03 0 3.900 3.900 3.925 3.500 3.950 28,493,961 107,218,812 3.7629 1.195 1.195 1.202 1.072 1.210 93,008,890 1.1528 5.41%
1998-12-02 0 3.700 3.675 3.700 3.650 3.750 13,210,503 48,827,319 3.6961 1.134 1.126 1.134 1.118 1.149 43,121,215 1.1323 2.07%
1998-12-01 0 3.625 3.600 3.625 3.550 3.825 30,312,095 111,040,612 3.6632 1.111 1.103 1.111 1.088 1.172 98,943,573 1.1223 -8.81%
1998-11-30 0 3.975 3.950 3.975 3.900 4.075 22,409,323 88,507,932 3.9496 1.218 1.210 1.218 1.195 1.248 73,147,649 1.2100 -2.45%
1998-11-27 0 4.075 4.050 4.075 4.000 4.150 23,639,018 95,826,639 4.0537 1.248 1.241 1.248 1.225 1.271 77,161,572 1.2419 0.00%
1998-11-26 0 4.075 4.075 4.100 3.950 4.175 38,410,315 155,438,021 4.0468 1.248 1.248 1.256 1.210 1.279 125,377,471 1.2398 1.87%
1998-11-25 0 4.000 3.975 4.000 3.850 4.075 44,373,972 175,486,054 3.9547 1.225 1.218 1.225 1.179 1.248 144,843,810 1.2116 1.27%
1998-11-24 0 3.950 3.925 3.950 3.850 4.000 34,238,167 134,050,274 3.9152 1.210 1.202 1.210 1.179 1.225 111,758,906 1.1995 2.60%
1998-11-23 0 3.850 3.825 3.850 3.700 3.975 37,651,188 144,154,901 3.8287 1.179 1.172 1.179 1.134 1.218 122,899,558 1.1729 0.00%
1998-11-20 0 3.850 3.850 3.875 3.775 4.100 59,055,843 234,075,443 3.9636 1.179 1.179 1.187 1.156 1.256 192,767,808 1.2143 1.32%
1998-11-19 0 3.800 3.775 3.800 3.425 3.825 80,631,035 296,578,846 3.6782 1.164 1.156 1.164 1.049 1.172 263,192,719 1.1269 10.95%
1998-11-18 0 3.425 3.375 3.400 3.350 3.450 44,796,329 152,507,809 3.4045 1.049 1.034 1.042 1.026 1.057 146,222,452 1.0430 3.79%
1998-11-17 0 3.300 3.275 3.300 3.225 3.425 45,400,238 150,266,519 3.3098 1.011 1.003 1.011 0.988 1.049 148,193,708 1.0140 -0.75%
1998-11-16 0 3.325 3.300 3.325 3.125 3.375 66,938,020 219,635,790 3.2812 1.019 1.011 1.019 0.957 1.034 218,496,507 1.0052 7.26%
1998-11-13 0 3.100 3.075 3.100 3.050 3.200 25,388,334 79,125,170 3.1166 0.950 0.942 0.950 0.934 0.980 82,871,622 0.9548 -1.59%
1998-11-12 0 3.150 3.125 3.150 3.100 3.300 39,933,655 127,295,829 3.1877 0.965 0.957 0.965 0.950 1.011 130,349,899 0.9766 -4.55%
1998-11-11 0 3.300 3.275 3.300 2.775 3.300 45,516,666 140,450,726 3.0857 1.011 1.003 1.011 0.850 1.011 148,573,748 0.9453 16.81%
1998-11-10 0 2.825 2.800 2.825 2.750 2.850 15,042,400 42,137,540 2.8013 0.865 0.858 0.865 0.842 0.873 49,100,823 0.8582 -1.57%
1998-11-09 0 2.900 2.875 2.900 2.875 3.025 11,643,150 34,257,776 2.9423 0.879 0.872 0.879 0.872 0.917 38,402,388 0.8921 -4.92%
1998-11-06 0 3.050 3.025 3.050 3.025 3.150 23,990,705 73,962,218 3.0830 0.925 0.917 0.925 0.917 0.955 79,128,102 0.9347 -0.81%
1998-11-05 0 3.075 3.050 3.075 3.025 3.275 27,202,490 85,263,671 3.1344 0.932 0.925 0.932 0.917 0.993 89,721,473 0.9503 -3.91%
1998-11-04 0 3.200 3.200 3.225 3.025 3.400 49,021,185 157,330,263 3.2094 0.970 0.970 0.978 0.917 1.031 161,685,675 0.9731 3.23%
1998-11-03 0 3.100 3.075 3.100 3.025 3.350 33,748,265 106,872,535 3.1668 0.940 0.932 0.940 0.917 1.016 111,311,283 0.9601 -2.36%
1998-11-02 0 3.175 3.150 3.175 2.925 3.300 86,566,477 269,190,990 3.1096 0.963 0.955 0.963 0.887 1.001 285,520,622 0.9428 10.43%
1998-10-30 0 2.875 2.850 2.875 2.550 2.950 94,749,976 264,302,488 2.7895 0.872 0.864 0.872 0.773 0.894 312,512,106 0.8457 12.75%
1998-10-29 0 2.550 2.525 2.550 2.425 2.575 19,703,553 49,327,904 2.5035 0.773 0.766 0.773 0.735 0.781 64,987,867 0.7590 0.00%
1998-10-27 0 2.550 2.525 2.550 2.475 2.575 14,065,241 35,623,434 2.5327 0.773 0.766 0.773 0.750 0.781 46,391,126 0.7679 3.03%
1998-10-26 0 2.475 2.450 2.475 2.450 2.550 12,225,840 30,464,074 2.4918 0.750 0.743 0.750 0.743 0.773 40,324,264 0.7555 0.00%
1998-10-23 0 2.475 2.450 2.475 2.350 2.500 17,421,370 41,962,864 2.4087 0.750 0.743 0.750 0.712 0.758 57,460,585 0.7303 2.06%
1998-10-22 0 2.425 2.400 2.425 2.400 2.575 13,752,340 33,631,852 2.4455 0.735 0.728 0.735 0.728 0.781 45,359,091 0.7415 -3.96%
1998-10-21 0 2.525 2.525 2.550 2.500 2.650 25,331,272 64,764,333 2.5567 0.766 0.766 0.773 0.758 0.803 83,549,669 0.7752 1.00%
1998-10-20 0 2.500 2.500 2.525 2.450 2.600 25,135,555 63,554,044 2.5285 0.758 0.758 0.766 0.743 0.788 82,904,140 0.7666 -1.96%
1998-10-19 0 2.550 2.550 2.575 2.525 2.750 68,173,705 179,230,508 2.6290 0.773 0.773 0.781 0.766 0.834 224,856,080 0.7971 0.00%
1998-10-16 0 2.550 2.525 2.550 2.275 2.600 100,625,215 246,163,925 2.4463 0.773 0.766 0.773 0.690 0.788 331,890,299 0.7417 17.24%
1998-10-15 0 2.175 2.150 2.175 2.125 2.275 25,586,327 56,393,748 2.2041 0.659 0.652 0.659 0.644 0.690 84,390,913 0.6682 0.00%
1998-10-14 0 2.175 2.125 2.150 2.125 2.225 21,441,836 46,460,832 2.1668 0.659 0.644 0.652 0.644 0.675 70,721,214 0.6570 0.00%
1998-10-13 0 2.175 2.150 2.175 2.125 2.275 31,689,811 69,352,843 2.1885 0.659 0.652 0.659 0.644 0.690 104,521,922 0.6635 -1.14%
1998-10-12 0 2.200 2.175 2.200 2.125 2.350 56,490,214 124,888,906 2.2108 0.667 0.659 0.667 0.644 0.712 186,320,636 0.6703 3.53%
1998-10-09 0 2.125 2.100 2.125 2.025 2.150 28,107,195 59,399,797 2.1133 0.644 0.637 0.644 0.614 0.652 92,705,445 0.6407 4.94%
1998-10-08 0 2.025 2.000 2.025 1.910 2.075 31,843,949 64,085,583 2.0125 0.614 0.606 0.614 0.579 0.629 105,030,312 0.6102 5.47%
1998-10-07 0 1.920 1.910 1.920 1.910 1.950 9,399,922 18,128,233 1.9286 0.582 0.579 0.582 0.579 0.591 31,003,590 0.5847 0.52%
1998-10-05 0 1.910 1.900 1.910 1.890 1.970 3,937,375 7,511,127 1.9076 0.579 0.576 0.579 0.573 0.597 12,986,572 0.5784 -3.54%
1998-09-30 0 1.980 1.970 1.980 1.970 2.000 4,936,363 9,806,130 1.9865 0.600 0.597 0.600 0.597 0.606 16,281,515 0.6023 1.02%
1998-09-29 0 1.960 1.960 1.970 1.950 2.025 12,338,624 24,380,438 1.9759 0.594 0.594 0.597 0.591 0.614 40,696,257 0.5991 -0.51%
1998-09-28 0 1.970 1.960 1.970 1.960 2.050 11,346,401 22,610,521 1.9927 0.597 0.594 0.597 0.594 0.622 37,423,626 0.6042 -1.01%
1998-09-25 0 1.990 1.990 2.000 1.980 2.025 8,601,458 17,142,009 1.9929 0.603 0.603 0.606 0.600 0.614 28,370,031 0.6042 -2.93%
1998-09-24 0 2.050 2.025 2.050 1.990 2.100 17,754,603 35,911,992 2.0227 0.622 0.614 0.622 0.603 0.637 58,559,681 0.6133 1.23%
1998-09-23 0 2.025 2.000 2.025 1.980 2.050 3,157,566 6,329,047 2.0044 0.614 0.606 0.614 0.600 0.622 10,414,542 0.6077 0.00%
1998-09-22 0 2.025 1.990 2.000 1.980 2.075 11,867,517 23,851,423 2.0098 0.614 0.603 0.606 0.600 0.629 39,142,413 0.6093 1.25%
1998-09-21 0 2.000 2.000 2.025 1.960 2.125 11,197,401 22,350,612 1.9961 0.606 0.606 0.614 0.594 0.644 36,932,182 0.6052 -5.88%
1998-09-18 0 2.125 2.100 2.125 2.050 2.150 5,053,105 10,547,506 2.0873 0.644 0.637 0.644 0.622 0.652 16,666,563 0.6329 -2.30%
1998-09-17 0 2.175 2.150 2.175 2.150 2.275 2,831,070 6,157,979 2.1751 0.659 0.652 0.659 0.652 0.690 9,337,666 0.6595 -4.40%
1998-09-16 0 2.275 2.250 2.275 2.225 2.275 5,510,528 12,364,009 2.2437 0.690 0.682 0.690 0.675 0.690 18,175,273 0.6803 2.25%
1998-09-15 0 2.225 2.200 2.225 2.175 2.250 5,937,792 13,167,013 2.2175 0.675 0.667 0.675 0.659 0.682 19,584,510 0.6723 1.14%
1998-09-14 0 2.200 2.175 2.200 2.150 2.225 4,505,468 9,840,736 2.1842 0.667 0.659 0.667 0.652 0.675 14,860,302 0.6622 1.15%
1998-09-11 0 2.175 2.150 2.175 2.125 2.200 4,158,452 8,997,404 2.1636 0.659 0.652 0.659 0.644 0.667 13,715,746 0.6560 -4.40%
1998-09-10 0 2.275 2.250 2.275 2.225 2.325 8,461,803 19,215,051 2.2708 0.690 0.682 0.690 0.675 0.705 27,909,409 0.6885 -1.09%
1998-09-09 0 2.300 2.275 2.300 2.250 2.425 11,030,000 25,485,750 2.3106 0.697 0.690 0.697 0.682 0.735 36,380,047 0.7005 -3.16%
1998-09-08 0 2.375 2.350 2.375 2.325 2.450 16,534,063 39,718,814 2.4022 0.720 0.712 0.720 0.705 0.743 54,533,996 0.7283 1.06%
1998-09-07 0 2.350 2.325 2.350 2.100 2.350 26,758,001 60,625,399 2.2657 0.712 0.705 0.712 0.637 0.712 88,255,423 0.6869 14.63%
1998-09-04 0 2.050 2.025 2.050 1.990 2.050 15,325,242 31,127,289 2.0311 0.622 0.614 0.622 0.603 0.622 50,546,964 0.6158 0.00%
1998-09-03 0 2.050 2.025 2.050 1.980 2.075 11,448,487 23,199,458 2.0264 0.622 0.614 0.622 0.600 0.629 37,760,335 0.6144 3.54%
1998-09-02 0 1.980 1.970 1.980 1.950 2.150 19,796,503 39,986,271 2.0199 0.600 0.597 0.600 0.591 0.652 65,294,442 0.6124 -2.22%
1998-09-01 0 2.025 2.000 2.025 1.980 2.175 24,365,920 49,319,771 2.0241 0.614 0.606 0.614 0.600 0.659 80,365,667 0.6137 -7.95%
1998-08-31 0 2.200 2.200 2.225 2.150 2.600 14,351,503 32,900,785 2.2925 0.667 0.667 0.675 0.652 0.788 47,335,299 0.6951 -16.19%
1998-08-28 0 2.625 2.600 2.625 2.600 2.650 82,490,566 214,493,111 2.6002 0.796 0.788 0.796 0.788 0.803 272,077,120 0.7884 -0.94%
1998-08-27 0 2.650 2.625 2.650 2.600 2.650 19,854,630 52,166,132 2.6274 0.803 0.796 0.803 0.788 0.803 65,486,162 0.7966 0.95%
1998-08-26 0 2.625 2.600 2.625 2.500 2.625 13,031,203 33,550,028 2.5746 0.796 0.788 0.796 0.758 0.796 42,980,578 0.7806 3.96%
1998-08-25 0 2.525 2.500 2.525 2.425 2.525 6,951,954 17,231,477 2.4787 0.766 0.758 0.766 0.735 0.766 22,929,502 0.7515 4.12%
1998-08-24 0 2.425 2.400 2.425 2.275 2.425 7,581,705 17,831,573 2.3519 0.735 0.728 0.735 0.690 0.735 25,006,598 0.7131 3.19%
1998-08-21 0 2.350 2.325 2.350 2.325 2.350 4,911,414 11,458,812 2.3331 0.712 0.705 0.712 0.705 0.712 16,199,227 0.7074 -1.05%
1998-08-20 0 2.375 2.350 2.375 2.325 2.375 6,115,825 14,441,228 2.3613 0.720 0.712 0.720 0.705 0.720 20,171,713 0.7159 1.06%
1998-08-19 0 2.350 2.325 2.350 2.300 2.375 8,375,006 19,650,277 2.3463 0.712 0.705 0.712 0.697 0.720 27,623,129 0.7114 2.17%
1998-08-18 0 2.300 2.300 2.325 2.175 2.350 14,609,808 32,988,826 2.2580 0.697 0.697 0.705 0.659 0.712 48,187,262 0.6846 3.37%
1998-08-14 0 2.225 2.225 2.250 2.000 2.250 15,981,485 33,724,615 2.1102 0.675 0.675 0.682 0.606 0.682 52,711,439 0.6398 9.88%
1998-08-13 0 2.025 1.990 2.000 1.970 2.050 9,465,894 18,866,186 1.9931 0.614 0.603 0.606 0.597 0.622 31,221,184 0.6043 -1.22%
1998-08-12 0 2.050 2.025 2.050 1.950 2.050 13,314,446 26,714,696 2.0064 0.622 0.614 0.622 0.591 0.622 43,914,793 0.6083 2.50%
1998-08-11 0 2.000 2.000 2.025 1.990 2.125 8,744,380 17,643,584 2.0177 0.606 0.606 0.614 0.603 0.644 28,841,428 0.6117 -4.76%
1998-08-10 0 2.100 2.075 2.100 2.025 2.150 5,938,454 12,353,739 2.0803 0.637 0.629 0.637 0.614 0.652 19,586,694 0.6307 -1.18%
1998-08-07 0 2.125 2.100 2.125 2.075 2.200 9,519,282 20,185,276 2.1205 0.644 0.637 0.644 0.629 0.667 31,397,273 0.6429 -2.30%
1998-08-06 0 2.175 2.175 2.200 2.150 2.225 6,111,000 13,319,300 2.1796 0.659 0.659 0.667 0.652 0.675 20,155,799 0.6608 -1.14%
1998-08-05 0 2.200 2.175 2.200 2.100 2.200 6,270,200 13,482,550 2.1503 0.667 0.659 0.667 0.637 0.667 20,680,886 0.6519 0.00%
1998-08-04 0 2.200 2.175 2.200 2.150 2.275 8,456,304 18,480,675 2.1854 0.667 0.659 0.667 0.652 0.690 27,891,272 0.6626 -4.35%
1998-08-03 0 2.300 2.225 2.300 2.150 2.300 12,453,416 28,031,509 2.2509 0.697 0.675 0.697 0.652 0.697 41,074,873 0.6824 1.10%
1998-07-31 0 2.275 2.250 2.275 2.175 2.275 5,266,000 11,704,250 2.2226 0.690 0.682 0.690 0.659 0.690 17,368,751 0.6739 1.11%
1998-07-30 0 2.250 2.225 2.250 2.125 2.300 7,667,534 16,782,895 2.1888 0.682 0.675 0.682 0.644 0.697 25,289,687 0.6636 3.45%
1998-07-29 0 2.175 2.150 2.175 2.125 2.200 3,009,000 6,495,825 2.1588 0.659 0.652 0.659 0.644 0.667 9,924,529 0.6545 0.00%
1998-07-28 0 2.175 2.175 2.200 2.150 2.275 6,729,531 14,695,038 2.1837 0.659 0.659 0.667 0.652 0.690 22,195,889 0.6621 -3.33%
1998-07-27 0 2.250 2.225 2.250 2.200 2.350 4,418,000 9,916,350 2.2445 0.682 0.675 0.682 0.667 0.712 14,571,808 0.6805 -3.23%
1998-07-24 0 2.325 2.300 2.325 2.200 2.325 8,234,181 18,612,891 2.2604 0.705 0.697 0.705 0.667 0.705 27,158,648 0.6853 1.09%
1998-07-23 0 2.300 2.275 2.300 2.225 2.350 4,498,000 10,128,850 2.2519 0.697 0.690 0.697 0.675 0.712 14,835,671 0.6827 -2.13%
1998-07-22 0 2.350 2.325 2.350 2.275 2.350 3,766,000 8,646,300 2.2959 0.712 0.705 0.712 0.690 0.712 12,421,329 0.6961 0.00%
1998-07-21 0 2.350 2.325 2.350 2.325 2.375 1,878,364 4,418,766 2.3525 0.712 0.705 0.712 0.705 0.720 6,195,373 0.7132 -1.05%
1998-07-20 0 2.375 2.350 2.375 2.300 2.400 2,694,251 6,314,402 2.3437 0.720 0.712 0.720 0.697 0.728 8,886,399 0.7106 0.00%
1998-07-17 0 2.375 2.350 2.375 2.250 2.375 8,334,939 19,384,320 2.3257 0.720 0.712 0.720 0.682 0.720 27,490,976 0.7051 6.74%
1998-07-16 0 2.225 2.150 2.200 2.200 2.400 10,470,931 24,358,095 2.3263 0.675 0.652 0.667 0.667 0.728 34,536,079 0.7053 -8.25%
1998-07-15 0 2.425 2.400 2.425 2.350 2.450 6,614,172 15,788,987 2.3871 0.735 0.728 0.735 0.712 0.743 21,815,402 0.7238 3.19%
1998-07-14 0 2.350 2.300 2.325 2.275 2.450 6,564,191 15,213,220 2.3176 0.712 0.697 0.705 0.690 0.743 21,650,551 0.7027 -2.08%
1998-07-13 0 2.400 2.375 2.400 2.225 2.400 8,419,405 19,409,955 2.3054 0.728 0.720 0.728 0.675 0.728 27,769,569 0.6990 1.05%
1998-07-10 0 2.375 2.350 2.375 2.250 2.450 7,572,000 17,540,100 2.3164 0.720 0.712 0.720 0.682 0.743 24,974,589 0.7023 -2.06%
1998-07-09 0 2.425 2.425 2.450 2.350 2.575 5,987,659 14,438,770 2.4114 0.735 0.735 0.743 0.712 0.781 19,748,986 0.7311 -4.90%
1998-07-08 0 2.550 2.525 2.550 2.500 2.600 3,465,861 8,793,995 2.5373 0.773 0.766 0.773 0.758 0.788 11,431,386 0.7693 0.00%
1998-07-07 0 2.550 2.500 2.525 2.500 2.625 3,448,000 8,799,900 2.5522 0.773 0.758 0.766 0.758 0.796 11,372,475 0.7738 -1.92%
1998-07-06 0 2.600 2.575 2.600 2.550 2.675 3,066,000 7,983,650 2.6039 0.788 0.781 0.788 0.773 0.811 10,112,532 0.7895 -4.59%
1998-07-03 0 2.725 2.700 2.725 2.675 2.900 6,332,691 17,207,032 2.7172 0.826 0.819 0.826 0.811 0.879 20,886,998 0.8238 -6.84%
1998-07-02 0 2.925 2.900 2.925 2.825 2.925 11,705,233 33,677,314 2.8771 0.887 0.879 0.887 0.857 0.887 38,607,155 0.8723 8.33%
1998-06-30 0 2.700 2.675 2.700 2.650 2.725 4,056,182 10,916,856 2.6914 0.819 0.811 0.819 0.803 0.826 13,378,431 0.8160 0.00%
1998-06-29 0 2.700 2.675 2.700 2.650 2.725 9,026,197 24,256,033 2.6873 0.819 0.811 0.819 0.803 0.826 29,770,940 0.8148 0.00%
1998-06-26 0 2.700 2.675 2.700 2.600 2.725 8,460,068 22,473,370 2.6564 0.819 0.811 0.819 0.788 0.826 27,903,687 0.8054 0.00%
1998-06-25 0 2.700 2.675 2.700 2.600 2.725 10,042,386 26,833,771 2.6721 0.819 0.811 0.819 0.788 0.826 33,122,617 0.8101 1.89%
1998-06-24 0 2.650 2.625 2.650 2.550 2.675 4,818,908 12,530,257 2.6002 0.803 0.796 0.803 0.773 0.811 15,894,116 0.7884 0.00%
1998-06-23 0 2.650 2.625 2.650 2.550 2.725 14,959,660 39,503,883 2.6407 0.803 0.796 0.803 0.773 0.826 49,341,172 0.8006 3.92%
1998-06-22 0 2.550 2.525 2.550 2.525 2.775 11,033,406 29,104,920 2.6379 0.773 0.766 0.773 0.766 0.841 36,391,280 0.7998 -8.11%
1998-06-19 0 2.775 2.775 2.800 2.700 2.825 13,854,540 38,090,948 2.7493 0.841 0.841 0.849 0.819 0.857 45,696,175 0.8336 -3.48%
1998-06-18 0 2.875 2.850 2.875 2.725 3.000 26,491,225 75,215,611 2.8393 0.872 0.864 0.872 0.826 0.910 87,375,521 0.8608 9.52%
1998-06-17 0 2.625 2.650 2.675 2.150 2.675 16,988,488 39,449,345 2.3221 0.796 0.803 0.811 0.652 0.811 56,032,818 0.7040 23.53%
1998-06-16 0 2.125 2.100 2.125 2.000 2.150 9,916,134 20,624,522 2.0799 0.644 0.637 0.644 0.606 0.652 32,706,203 0.6306 0.00%
1998-06-15 0 2.125 2.125 2.175 1.980 2.250 12,262,123 25,623,012 2.0896 0.644 0.644 0.659 0.600 0.682 40,443,935 0.6335 -7.61%
1998-06-12 0 2.300 2.275 2.300 2.200 2.300 10,066,590 22,576,129 2.2427 0.697 0.690 0.697 0.667 0.697 33,202,449 0.6800 0.00%
1998-06-11 0 2.300 2.275 2.300 2.175 2.350 9,102,627 20,576,729 2.2605 0.697 0.690 0.697 0.659 0.712 30,023,028 0.6854 -3.16%
1998-06-10 0 2.375 2.350 2.375 2.125 2.550 8,225,567 19,072,640 2.3187 0.720 0.712 0.720 0.644 0.773 27,130,237 0.7030 -5.94%
1998-06-09 0 2.525 2.500 2.525 2.450 2.600 2,648,170 6,639,401 2.5072 0.766 0.758 0.766 0.743 0.788 8,734,410 0.7601 -1.94%
1998-06-08 0 2.575 2.525 2.575 2.525 2.650 4,671,737 11,970,169 2.5623 0.781 0.766 0.781 0.766 0.803 15,408,704 0.7768 -2.83%
1998-06-05 0 2.650 2.625 2.650 2.575 2.650 1,249,000 3,256,850 2.6076 0.803 0.796 0.803 0.781 0.803 4,119,554 0.7906 0.95%
1998-06-04 0 2.625 2.600 2.625 2.600 2.700 2,702,000 7,111,170 2.6318 0.796 0.788 0.796 0.788 0.819 8,911,957 0.7979 -3.67%
1998-06-03 0 2.725 2.700 2.725 2.550 2.725 4,859,539 12,785,271 2.6310 0.826 0.819 0.826 0.773 0.826 16,028,128 0.7977 2.83%
1998-06-02 0 2.650 2.600 2.625 2.500 2.650 8,261,000 21,393,200 2.5897 0.803 0.788 0.796 0.758 0.803 27,247,105 0.7852 0.00%
1998-06-01 0 2.650 2.625 2.650 2.500 2.775 15,185,642 39,852,111 2.6243 0.803 0.796 0.803 0.758 0.841 50,086,524 0.7957 0.00%
1998-05-29 0 2.650 2.650 2.675 2.525 2.675 7,295,497 18,883,297 2.5883 0.803 0.803 0.811 0.766 0.811 24,062,604 0.7848 1.92%
1998-05-28 0 2.600 2.600 2.625 2.475 2.650 11,952,587 30,650,736 2.5644 0.788 0.788 0.796 0.750 0.803 39,422,998 0.7775 0.97%
1998-05-27 0 2.575 2.550 2.575 2.475 2.775 12,611,283 32,459,246 2.5738 0.781 0.773 0.781 0.750 0.841 41,595,563 0.7804 -8.04%
1998-05-26 0 2.800 2.775 2.800 2.700 2.825 3,993,261 10,975,846 2.7486 0.849 0.841 0.849 0.819 0.857 13,170,899 0.8333 0.00%
1998-05-25 0 2.800 2.775 2.800 2.700 2.850 6,810,400 18,648,400 2.7382 0.849 0.841 0.849 0.819 0.864 22,462,617 0.8302 -1.75%
1998-05-22 0 2.850 2.825 2.850 2.800 2.950 8,816,000 25,266,325 2.8660 0.864 0.857 0.864 0.849 0.894 29,077,651 0.8689 -1.72%
1998-05-21 0 2.900 2.875 2.900 2.800 2.950 10,046,952 28,974,029 2.8839 0.879 0.872 0.879 0.849 0.894 33,137,677 0.8744 3.57%
1998-05-20 0 2.800 2.775 2.800 2.700 2.825 11,462,612 31,513,846 2.7493 0.849 0.841 0.849 0.819 0.857 37,806,923 0.8335 -1.75%
1998-05-19 0 2.850 2.825 2.850 2.800 2.975 8,520,000 24,217,500 2.8424 0.864 0.857 0.864 0.849 0.902 28,101,360 0.8618 -3.39%
1998-05-18 0 2.950 2.900 2.925 2.825 2.950 5,209,312 14,974,605 2.8746 0.894 0.879 0.887 0.857 0.894 17,181,778 0.8715 0.85%
1998-05-15 0 2.925 2.900 2.925 2.875 2.975 5,539,536 16,229,051 2.9297 0.887 0.879 0.887 0.872 0.902 18,270,950 0.8882 -1.68%
1998-05-14 0 2.975 2.950 2.975 2.900 3.025 8,008,064 23,728,006 2.9630 0.902 0.894 0.902 0.879 0.917 26,412,850 0.8984 0.00%
1998-05-13 0 2.975 2.950 2.975 2.900 3.050 9,912,800 29,490,700 2.9750 0.902 0.894 0.902 0.879 0.925 32,695,206 0.9020 -5.56%
1998-05-12 0 3.150 3.125 3.150 3.100 3.225 8,414,000 26,484,400 3.1477 0.955 0.947 0.955 0.940 0.978 27,751,742 0.9543 -3.08%
1998-05-11 0 3.250 3.225 3.250 3.150 3.250 4,532,777 14,462,784 3.1907 0.985 0.978 0.985 0.955 0.985 14,950,375 0.9674 3.17%
1998-05-08 0 3.150 3.125 3.150 3.075 3.250 7,147,000 22,486,850 3.1463 0.955 0.947 0.955 0.932 0.985 23,572,819 0.9539 -2.33%
1998-05-07 0 3.225 3.200 3.225 3.125 3.250 5,314,875 17,022,919 3.2029 0.978 0.970 0.978 0.947 0.985 17,529,955 0.9711 -2.27%
1998-05-06 0 3.300 3.250 3.275 3.200 3.325 6,859,106 22,287,041 3.2493 1.001 0.985 0.993 0.970 1.008 22,623,263 0.9851 -1.49%
1998-05-05 0 3.350 3.350 3.375 3.300 3.500 8,008,179 27,166,423 3.3923 1.016 1.016 1.023 1.001 1.061 26,413,230 1.0285 -3.60%
1998-05-04 0 3.475 3.450 3.475 3.400 3.500 9,108,911 31,483,754 3.4564 1.054 1.046 1.054 1.031 1.061 30,043,754 1.0479 -0.71%
1998-05-01 0 3.500 3.475 3.500 3.375 3.500 11,782,000 40,409,400 3.4298 1.061 1.054 1.061 1.023 1.061 38,860,354 1.0399 4.48%
1998-04-30 0 3.350 3.325 3.350 3.325 3.500 6,763,313 22,724,619 3.3600 1.016 1.008 1.016 1.008 1.061 22,307,311 1.0187 -3.60%
1998-04-29 0 3.475 3.475 3.500 3.350 3.500 8,256,400 28,264,850 3.4234 1.054 1.054 1.061 1.016 1.061 27,231,933 1.0379 0.00%
1998-04-28 0 3.475 3.500 3.525 3.200 3.525 12,418,400 41,779,220 3.3643 1.054 1.061 1.069 0.970 1.069 40,959,381 1.0200 -0.71%
1998-04-27 0 3.500 3.475 3.500 3.475 3.650 6,311,000 22,177,975 3.5142 1.061 1.054 1.061 1.054 1.107 20,815,455 1.0655 -4.76%
1998-04-24 0 3.675 3.650 3.675 3.675 3.750 6,626,000 24,454,614 3.6907 1.114 1.107 1.114 1.114 1.137 21,854,414 1.1190 -2.00%
1998-04-23 0 3.750 3.725 3.750 3.650 3.750 6,358,489 23,455,088 3.6888 1.137 1.129 1.137 1.107 1.137 20,972,088 1.1184 0.67%
1998-04-22 0 3.725 3.700 3.725 3.625 3.725 5,120,502 18,816,864 3.6748 1.129 1.122 1.129 1.099 1.129 16,888,858 1.1142 1.36%
1998-04-21 0 3.675 3.650 3.675 3.650 3.750 5,291,568 19,572,295 3.6988 1.114 1.107 1.114 1.107 1.137 17,453,082 1.1214 -0.68%
1998-04-20 0 3.700 3.675 3.700 3.650 3.800 9,944,328 36,951,089 3.7158 1.122 1.114 1.122 1.107 1.152 32,799,194 1.1266 0.00%
1998-04-17 0 3.700 3.675 3.700 3.600 3.700 4,623,150 16,896,850 3.6548 1.122 1.114 1.122 1.091 1.122 15,248,451 1.1081 0.00%
1998-04-16 0 3.700 3.700 3.725 3.600 3.725 7,732,328 28,256,248 3.6543 1.122 1.122 1.129 1.091 1.129 25,503,395 1.1079 0.68%
1998-04-15 0 3.675 3.650 3.675 3.625 3.750 5,362,239 19,656,372 3.6657 1.114 1.107 1.114 1.099 1.137 17,686,174 1.1114 -1.34%
1998-04-14 0 3.725 3.675 3.700 3.625 3.750 6,903,060 25,388,910 3.6779 1.129 1.114 1.122 1.099 1.137 22,768,236 1.1151 1.36%
1998-04-09 0 3.675 3.650 3.675 3.625 3.725 7,419,560 27,284,369 3.6774 1.114 1.107 1.114 1.099 1.129 24,471,799 1.1149 -0.00%
1998-04-08 0 3.775 3.750 3.775 3.675 3.800 7,641,663 28,594,944 3.7420 1.114 1.107 1.114 1.085 1.122 25,890,190 1.1045 2.03%
1998-04-07 0 3.700 3.675 3.700 3.675 3.825 7,866,000 29,851,100 3.7950 1.092 1.085 1.092 1.085 1.129 26,650,250 1.1201 -1.33%
1998-04-03 0 3.750 3.725 3.750 3.700 3.875 8,616,727 32,381,371 3.7580 1.107 1.099 1.107 1.092 1.144 29,193,736 1.1092 -2.60%
1998-04-02 0 3.850 3.825 3.850 3.775 4.000 8,051,000 31,360,100 3.8952 1.136 1.129 1.136 1.114 1.181 27,277,036 1.1497 -2.53%
1998-04-01 0 3.950 3.925 3.950 3.900 4.000 7,072,226 27,975,553 3.9557 1.166 1.158 1.166 1.151 1.181 23,960,920 1.1675 -0.63%
1998-03-31 0 3.975 3.950 3.975 3.875 4.000 7,857,327 30,920,726 3.9353 1.173 1.166 1.173 1.144 1.181 26,620,866 1.1615 2.58%
1998-03-30 0 3.875 3.875 3.900 3.775 4.050 10,927,877 43,036,043 3.9382 1.144 1.144 1.151 1.114 1.195 37,023,984 1.1624 -1.90%
1998-03-27 0 3.950 3.925 3.950 3.850 3.950 8,138,101 31,761,124 3.9028 1.166 1.158 1.166 1.136 1.166 27,572,137 1.1519 0.64%
1998-03-26 0 3.925 3.875 3.925 3.875 4.100 9,145,937 36,183,066 3.9562 1.158 1.144 1.158 1.144 1.210 30,986,716 1.1677 -2.48%
1998-03-25 0 4.025 4.000 4.025 3.800 4.075 23,609,061 94,295,205 3.9940 1.188 1.181 1.188 1.122 1.203 79,988,226 1.1789 4.55%
1998-03-24 0 3.850 3.800 3.850 3.525 3.875 27,035,530 100,852,304 3.7304 1.136 1.122 1.136 1.040 1.144 91,597,208 1.1010 8.45%
1998-03-23 0 3.550 3.500 3.550 3.500 3.650 3,346,188 11,906,000 3.5581 1.048 1.033 1.048 1.033 1.077 11,336,988 1.0502 -1.39%
1998-03-20 0 3.600 3.575 3.600 3.550 3.700 13,533,100 49,321,816 3.6445 1.063 1.055 1.063 1.048 1.092 45,850,560 1.0757 -1.37%
1998-03-19 0 3.650 3.625 3.650 3.450 3.650 17,044,664 60,343,687 3.5403 1.077 1.070 1.077 1.018 1.077 57,747,847 1.0450 3.55%
1998-03-18 0 3.525 3.500 3.525 3.400 3.550 14,223,418 49,428,801 3.4752 1.040 1.033 1.040 1.004 1.048 48,189,378 1.0257 2.92%
1998-03-17 0 3.425 3.400 3.425 3.350 3.500 14,990,700 51,291,758 3.4216 1.011 1.004 1.011 0.989 1.033 50,788,953 1.0099 3.01%
1998-03-16 0 3.325 3.300 3.325 3.250 3.350 2,917,000 9,599,000 3.2907 0.981 0.974 0.981 0.959 0.989 9,882,886 0.9713 -0.75%
1998-03-13 0 3.350 3.325 3.350 3.250 3.375 5,354,600 17,731,640 3.3115 0.989 0.981 0.989 0.959 0.996 18,141,550 0.9774 0.75%
1998-03-12 0 3.325 3.300 3.325 3.250 3.425 9,659,466 32,245,107 3.3382 0.981 0.974 0.981 0.959 1.011 32,726,568 0.9853 0.76%
1998-03-11 0 3.300 3.275 3.300 3.275 3.350 6,270,178 20,699,261 3.3012 0.974 0.967 0.974 0.967 0.989 21,243,556 0.9744 0.00%
1998-03-10 0 3.300 3.275 3.300 3.250 3.325 5,089,170 16,755,731 3.2924 0.974 0.967 0.974 0.959 0.981 17,242,265 0.9718 -0.75%
1998-03-09 0 3.325 3.300 3.325 3.200 3.350 9,324,000 30,367,150 3.2569 0.981 0.974 0.981 0.945 0.989 31,589,999 0.9613 1.53%
1998-03-06 0 3.275 3.275 3.300 3.125 3.300 12,571,685 40,813,524 3.2465 0.967 0.967 0.974 0.922 0.974 42,593,256 0.9582 1.55%
1998-03-05 0 3.225 3.200 3.225 3.175 3.475 12,442,034 41,091,463 3.3026 0.952 0.945 0.952 0.937 1.026 42,153,994 0.9748 -7.19%
1998-03-04 0 3.475 3.450 3.475 3.400 3.600 10,356,820 35,987,111 3.4747 1.026 1.018 1.026 1.004 1.063 35,089,225 1.0256 -2.80%
1998-03-03 0 3.575 3.550 3.575 3.500 3.600 7,046,000 24,936,000 3.5390 1.055 1.048 1.055 1.033 1.063 23,872,065 1.0446 0.00%
1998-03-02 0 3.575 3.550 3.575 3.475 3.750 19,258,211 69,952,749 3.6324 1.055 1.048 1.055 1.026 1.107 65,247,412 1.0721 -3.38%
1998-02-27 0 3.700 3.675 3.700 3.575 3.700 24,674,988 89,735,068 3.6367 1.092 1.085 1.092 1.055 1.092 83,599,619 1.0734 4.23%
1998-02-26 0 3.550 3.525 3.550 3.450 3.675 35,765,464 127,829,095 3.5741 1.048 1.040 1.048 1.018 1.085 121,174,494 1.0549 3.65%
1998-02-25 0 3.425 3.400 3.425 3.400 3.500 10,400,000 35,805,900 3.4429 1.011 1.004 1.011 1.004 1.033 35,235,520 1.0162 -1.44%
1998-02-24 0 3.475 3.450 3.475 3.350 3.475 9,915,442 33,699,587 3.3987 1.026 1.018 1.026 0.989 1.026 33,593,823 1.0031 2.21%
1998-02-23 0 3.400 3.400 3.425 3.375 3.500 17,915,000 61,266,400 3.4198 1.004 1.004 1.011 0.996 1.033 60,696,572 1.0094 0.74%
1998-02-20 0 3.375 3.375 3.400 3.275 3.425 15,911,526 53,358,757 3.3535 0.996 0.996 1.004 0.967 1.011 53,908,740 0.9898 -2.17%
1998-02-19 0 3.450 3.450 3.475 3.350 3.900 77,487,320 277,623,551 3.5828 1.018 1.018 1.026 0.989 1.151 262,529,427 1.0575 -4.17%
1998-02-18 0 3.600 3.575 3.600 2.950 3.675 40,720,000 131,274,050 3.2238 1.063 1.055 1.063 0.871 1.085 137,960,614 0.9515 23.08%
1998-02-17 0 2.925 2.900 2.925 2.900 3.050 17,790,000 52,924,000 2.9749 0.863 0.856 0.863 0.856 0.900 60,273,068 0.8781 -2.50%
1998-02-16 0 3.000 3.000 3.025 2.750 3.025 73,155,465 204,545,879 2.7960 0.885 0.885 0.893 0.812 0.893 247,852,969 0.8253 -2.44%
1998-02-13 0 3.075 3.050 3.075 3.025 3.350 23,427,703 73,446,851 3.1350 0.908 0.900 0.908 0.893 0.989 79,373,779 0.9253 -8.21%
1998-02-12 0 3.350 3.325 3.350 3.325 3.525 40,568,854 137,843,408 3.3978 0.989 0.981 0.989 0.981 1.040 137,448,527 1.0029 -1.47%
1998-02-11 0 3.400 3.375 3.400 3.325 3.800 160,180,066 546,524,099 3.4119 1.004 0.996 1.004 0.981 1.122 542,694,998 1.0071 1.49%
1998-02-10 0 3.350 3.350 3.375 3.000 3.375 84,763,656 273,929,486 3.2317 0.989 0.989 0.996 0.885 0.996 287,181,877 0.9539 13.56%
1998-02-09 0 2.950 2.950 2.975 2.500 2.975 56,858,645 155,936,768 2.7425 0.871 0.871 0.878 0.738 0.878 192,638,841 0.8095 20.41%
1998-02-06 0 2.450 2.450 2.475 2.350 2.500 31,347,701 75,599,709 2.4117 0.723 0.723 0.731 0.694 0.738 106,206,977 0.7118 -1.01%
1998-02-05 0 2.475 2.450 2.475 2.375 2.500 9,102,364 22,033,940 2.4207 0.731 0.723 0.731 0.701 0.738 30,839,090 0.7145 1.02%
1998-02-04 0 2.450 2.425 2.450 2.400 2.600 14,196,754 35,315,742 2.4876 0.723 0.716 0.723 0.708 0.767 48,099,040 0.7342 -3.92%
1998-02-03 0 2.550 2.525 2.550 2.450 2.650 22,640,134 57,454,572 2.5377 0.753 0.745 0.753 0.723 0.782 76,705,471 0.7490 0.00%
1998-02-02 0 2.550 2.525 2.550 2.225 2.575 58,221,223 140,584,174 2.4147 0.753 0.745 0.753 0.657 0.760 197,255,297 0.7127 12.09%
1998-01-27 0 2.275 2.250 2.275 2.025 2.300 8,518,926 18,119,720 2.1270 0.671 0.664 0.671 0.598 0.679 28,862,384 0.6278 8.33%
1998-01-26 0 2.100 2.075 2.100 2.025 2.200 15,542,215 32,079,647 2.0640 0.620 0.612 0.620 0.598 0.649 52,657,503 0.6092 3.70%
1998-01-23 0 2.025 2.000 2.025 1.930 2.050 13,412,042 26,515,354 1.9770 0.598 0.590 0.598 0.570 0.605 45,440,411 0.5835 -2.41%
1998-01-22 0 2.075 2.050 2.075 2.025 2.125 27,342,814 56,284,445 2.0585 0.612 0.605 0.612 0.598 0.627 92,638,296 0.6076 -4.60%
1998-01-21 0 2.175 2.175 2.200 2.125 2.275 31,152,900 68,911,875 2.2121 0.642 0.642 0.649 0.627 0.671 105,546,985 0.6529 -1.14%
1998-01-20 0 2.200 2.175 2.200 2.125 2.375 30,019,800 66,956,800 2.2304 0.649 0.642 0.649 0.627 0.701 101,708,007 0.6583 -7.37%
1998-01-19 0 2.375 2.350 2.375 2.200 2.500 130,383,288 304,607,599 2.3362 0.701 0.694 0.701 0.649 0.738 441,742,596 0.6896 15.85%
1998-01-16 0 2.050 2.025 2.050 1.970 2.425 286,666,942 627,013,410 2.1873 0.605 0.598 0.605 0.581 0.716 971,236,430 0.6456 7.33%
1998-01-15 0 1.910 1.880 1.900 1.900 3.400 166,881,571 367,028,465 2.1993 0.564 0.555 0.561 0.561 1.004 565,399,903 0.6491 -45.43%
1998-01-14 0 3.500 3.500 3.525 3.425 3.650 15,074,776 53,474,929 3.5473 1.033 1.033 1.040 1.011 1.077 51,073,805 1.0470 -3.45%
1998-01-13 0 3.625 3.600 3.625 3.475 3.675 12,758,009 45,707,444 3.5826 1.070 1.063 1.070 1.026 1.085 43,224,527 1.0574 -1.36%
1998-01-12 0 3.675 3.600 3.625 3.275 3.750 16,504,038 57,476,134 3.4825 1.085 1.063 1.070 0.967 1.107 55,916,189 1.0279 -5.16%
1998-01-09 0 3.875 3.900 3.925 3.500 3.925 11,996,852 44,310,189 3.6935 1.144 1.151 1.158 1.033 1.158 40,645,704 1.0902 -0.64%
1998-01-08 0 3.900 3.850 3.875 3.600 3.950 8,726,072 32,891,470 3.7693 1.151 1.136 1.144 1.063 1.166 29,564,201 1.1125 -1.89%
1998-01-07 0 3.975 4.025 4.050 3.650 4.300 10,320,427 40,282,249 3.9032 1.173 1.188 1.195 1.077 1.269 34,965,925 1.1520 -8.09%
1998-01-06 0 4.325 4.325 4.350 4.250 4.500 3,671,830 15,801,231 4.3034 1.277 1.277 1.284 1.254 1.328 12,440,273 1.2702 -3.89%
1998-01-05 0 4.500 4.450 4.500 4.425 4.700 2,691,946 12,141,191 4.5102 1.328 1.313 1.328 1.306 1.387 9,120,396 1.3312 -3.74%
1998-01-02 0 4.675 4.650 4.675 4.600 4.725 1,240,415 5,743,218 4.6301 1.380 1.372 1.380 1.358 1.395 4,202,564 1.3666 0.00%
1997-12-31 0 4.675 4.625 4.675 4.600 4.700 2,790,969 13,012,429 4.6623 1.380 1.365 1.380 1.358 1.387 9,455,889 1.3761 1.63%
1997-12-30 0 4.600 4.575 4.600 4.375 4.600 3,759,000 16,881,550 4.4910 1.358 1.350 1.358 1.291 1.358 12,735,608 1.3255 5.14%
1997-12-29 0 4.375 4.350 4.375 4.300 4.400 445,084 1,943,524 4.3666 1.291 1.284 1.291 1.269 1.299 1,507,958 1.2888 0.57%
1997-12-24 0 4.350 4.300 4.350 4.250 4.350 9,848,200 42,242,535 4.2894 1.284 1.269 1.284 1.254 1.284 33,366,005 1.2660 0.58%
1997-12-23 0 4.325 4.300 4.325 4.275 4.400 6,450,000 27,869,600 4.3209 1.277 1.269 1.277 1.262 1.299 21,852,799 1.2753 0.00%
1997-12-22 0 4.325 4.300 4.325 4.225 4.475 3,062,800 13,246,120 4.3248 1.277 1.269 1.277 1.247 1.321 10,376,861 1.2765 -3.35%
1997-12-19 0 4.475 4.500 4.525 4.350 4.600 4,235,206 18,826,416 4.4452 1.321 1.328 1.336 1.284 1.358 14,349,008 1.3120 -4.79%
1997-12-18 0 4.700 4.675 4.700 4.650 4.750 652,002 3,051,259 4.6798 1.387 1.380 1.387 1.372 1.402 2,209,003 1.3813 -1.05%
1997-12-17 0 4.750 4.725 4.750 4.700 4.775 2,167,197 10,226,697 4.7189 1.402 1.395 1.402 1.387 1.409 7,342,530 1.3928 1.60%
1997-12-16 0 4.675 4.625 4.650 4.600 4.775 1,870,350 8,725,474 4.6652 1.380 1.365 1.372 1.358 1.409 6,336,803 1.3770 -1.06%
1997-12-15 0 4.725 4.700 4.725 4.500 4.725 3,465,416 16,059,326 4.6342 1.395 1.387 1.395 1.328 1.395 11,740,936 1.3678 1.61%
1997-12-12 0 4.650 4.625 4.650 4.450 4.675 5,515,000 25,104,444 4.5520 1.372 1.365 1.372 1.313 1.380 18,684,990 1.3436 0.00%
1997-12-11 0 4.650 4.650 4.675 4.475 4.925 8,603,666 39,545,600 4.5964 1.372 1.372 1.380 1.321 1.454 29,149,485 1.3566 -7.00%
1997-12-10 0 5.000 4.975 5.000 4.950 5.100 2,840,134 14,195,372 4.9981 1.476 1.468 1.476 1.461 1.505 9,622,461 1.4752 -2.91%
1997-12-09 0 5.150 5.100 5.150 5.050 5.250 2,450,000 12,489,600 5.0978 1.520 1.505 1.520 1.491 1.550 8,300,675 1.5046 -1.90%
1997-12-08 0 5.250 5.150 5.200 5.050 5.250 7,122,327 36,834,605 5.1717 1.550 1.520 1.535 1.491 1.550 24,130,663 1.5265 0.96%
1997-12-05 0 5.200 5.150 5.200 4.850 5.200 9,014,473 44,980,673 4.9898 1.535 1.520 1.535 1.432 1.535 30,541,312 1.4728 7.22%
1997-12-04 0 4.850 4.825 4.850 4.700 4.850 7,211,483 34,378,192 4.7671 1.432 1.424 1.432 1.387 1.432 24,432,727 1.4071 2.11%
1997-12-03 0 4.750 4.725 4.750 4.700 4.875 5,344,121 25,426,298 4.7578 1.402 1.395 1.402 1.387 1.439 18,106,047 1.4043 -2.56%
1997-12-02 0 4.875 4.850 4.875 4.700 4.900 10,596,219 51,068,625 4.8195 1.439 1.432 1.439 1.387 1.446 35,900,316 1.4225 4.84%
1997-12-01 0 4.650 4.625 4.650 4.450 4.650 5,774,805 26,305,192 4.5552 1.372 1.365 1.372 1.313 1.372 19,565,217 1.3445 4.49%
1997-11-28 0 4.450 4.400 4.450 4.300 4.500 2,806,415 12,307,602 4.3855 1.313 1.299 1.313 1.269 1.328 9,508,220 1.2944 -1.11%
1997-11-27 0 4.500 4.475 4.500 4.400 4.525 2,874,338 12,828,520 4.4631 1.328 1.321 1.328 1.299 1.336 9,738,346 1.3173 0.00%
1997-11-26 0 4.500 4.475 4.500 4.450 4.525 4,248,000 19,053,725 4.4853 1.328 1.321 1.328 1.313 1.336 14,392,355 1.3239 0.00%
1997-11-25 0 4.500 4.475 4.500 4.400 4.550 11,982,100 53,606,940 4.4739 1.328 1.321 1.328 1.299 1.343 40,595,724 1.3205 -2.17%
1997-11-24 0 4.600 4.575 4.600 4.475 4.600 3,839,048 17,378,268 4.5267 1.358 1.350 1.358 1.321 1.358 13,006,813 1.3361 2.79%
1997-11-21 0 4.475 4.475 4.500 4.300 4.500 6,814,400 30,116,093 4.4195 1.321 1.321 1.328 1.269 1.328 23,087,397 1.3044 5.29%
1997-11-20 0 4.250 4.225 4.250 4.175 4.425 5,739,600 24,558,125 4.2787 1.254 1.247 1.254 1.232 1.306 19,445,942 1.2629 -4.49%
1997-11-19 0 4.450 4.425 4.450 4.375 4.575 4,560,000 20,115,550 4.4113 1.313 1.306 1.313 1.291 1.350 15,449,420 1.3020 -3.26%
1997-11-18 0 4.600 4.575 4.600 4.525 4.675 3,858,200 17,600,030 4.5617 1.358 1.350 1.358 1.336 1.380 13,071,700 1.3464 -0.54%
1997-11-17 0 4.625 4.600 4.625 4.500 4.650 5,193,000 23,724,250 4.5685 1.365 1.358 1.365 1.328 1.372 17,594,044 1.3484 5.11%
1997-11-14 0 4.400 4.400 4.425 4.125 4.425 5,945,000 25,345,450 4.2633 1.299 1.299 1.306 1.218 1.306 20,141,843 1.2583 5.39%
1997-11-13 0 4.175 4.100 4.175 4.000 4.200 6,381,722 26,005,342 4.0750 1.232 1.210 1.232 1.181 1.240 21,621,471 1.2028 0.00%
1997-11-12 0 4.175 4.150 4.175 4.025 4.375 5,548,983 23,024,583 4.1493 1.232 1.225 1.232 1.188 1.291 18,800,125 1.2247 -3.80%
1997-11-11 0 4.500 4.475 4.500 4.425 4.550 3,501,343 15,663,194 4.4735 1.281 1.274 1.281 1.260 1.295 12,299,991 1.2734 0.00%
1997-11-10 0 4.500 4.475 4.500 4.350 4.550 4,413,341 19,671,773 4.4573 1.281 1.274 1.281 1.238 1.295 15,503,781 1.2688 -2.17%
1997-11-07 0 4.600 4.525 4.575 4.450 4.875 5,825,608 26,482,264 4.5458 1.309 1.288 1.302 1.267 1.388 20,464,983 1.2940 -5.15%
1997-11-06 0 4.850 4.800 4.825 4.775 5.100 3,632,172 17,685,632 4.8692 1.381 1.366 1.373 1.359 1.452 12,759,585 1.3861 -2.51%
1997-11-05 0 4.975 4.950 4.975 4.800 5.000 5,804,000 28,467,100 4.9047 1.416 1.409 1.416 1.366 1.423 20,389,076 1.3962 -1.49%
1997-11-04 0 5.050 4.950 5.050 4.950 5.400 5,665,085 29,184,135 5.1516 1.438 1.409 1.438 1.409 1.537 19,901,076 1.4665 -3.81%
1997-11-03 0 5.250 5.200 5.250 5.100 5.300 7,732,295 39,946,219 5.1662 1.494 1.480 1.494 1.452 1.509 27,163,051 1.4706 5.00%
1997-10-31 0 5.000 4.975 5.000 4.825 5.150 9,671,959 47,945,705 4.9572 1.423 1.416 1.423 1.373 1.466 33,976,965 1.4111 -3.85%
1997-10-30 0 5.200 5.150 5.200 4.975 5.300 4,619,440 23,630,640 5.1155 1.480 1.466 1.480 1.416 1.509 16,227,793 1.4562 -2.80%
1997-10-29 0 5.350 5.300 5.350 4.900 5.700 6,589,600 34,575,710 5.2470 1.523 1.509 1.523 1.395 1.623 23,148,838 1.4936 14.44%
1997-10-28 0 4.675 4.650 4.675 4.250 5.000 17,026,334 75,594,581 4.4399 1.331 1.324 1.331 1.210 1.423 59,812,407 1.2639 -13.43%
1997-10-27 0 5.400 5.350 5.400 5.300 5.700 3,807,277 20,521,859 5.3902 1.537 1.523 1.537 1.509 1.623 13,374,717 1.5344 -6.90%
1997-10-24 0 5.800 5.750 5.800 5.300 5.800 9,310,091 51,836,131 5.5677 1.651 1.637 1.651 1.509 1.651 32,705,746 1.5849 0.00%
1997-10-23 0 5.800 5.950 6.000 4.700 6.000 16,515,207 86,206,660 5.2198 1.651 1.694 1.708 1.338 1.708 58,016,851 1.4859 -3.33%
1997-10-22 0 6.000 5.950 6.000 6.000 6.250 10,314,549 63,084,839 6.1161 1.708 1.694 1.708 1.708 1.779 36,234,342 1.7410 -5.51%
1997-10-21 0 6.350 6.300 6.350 6.100 6.500 6,033,700 37,823,100 6.2686 1.808 1.793 1.808 1.736 1.850 21,195,997 1.7844 -3.05%
1997-10-20 0 6.550 6.500 6.550 6.400 6.700 4,248,028 27,819,366 6.5488 1.865 1.850 1.865 1.822 1.907 14,923,047 1.8642 -4.38%
1997-10-17 0 6.850 6.850 6.900 6.600 6.900 4,074,400 27,337,510 6.7096 1.950 1.950 1.964 1.879 1.964 14,313,103 1.9100 1.48%
1997-10-16 0 6.750 6.700 6.750 6.500 6.750 3,902,650 25,845,942 6.6227 1.921 1.907 1.921 1.850 1.921 13,709,756 1.8852 0.75%
1997-10-15 0 6.700 6.650 6.700 6.350 6.750 8,238,000 53,815,700 6.5326 1.907 1.893 1.907 1.808 1.921 28,939,560 1.8596 0.00%
1997-10-14 0 6.700 6.700 6.750 6.550 6.850 5,315,918 35,531,263 6.6839 1.907 1.907 1.921 1.865 1.950 18,674,475 1.9027 -0.74%
1997-10-13 0 6.750 6.700 6.750 6.600 6.850 5,506,400 36,800,770 6.6833 1.921 1.907 1.921 1.879 1.950 19,343,626 1.9025 -1.46%
1997-10-09 0 6.850 6.800 6.850 6.750 7.050 5,449,296 37,272,704 6.8399 1.950 1.936 1.950 1.921 2.007 19,143,024 1.9471 -3.52%
1997-10-08 0 7.100 7.050 7.100 7.000 7.150 2,386,400 16,806,020 7.0424 2.021 2.007 2.021 1.993 2.035 8,383,268 2.0047 0.71%
1997-10-07 0 7.050 7.050 7.100 6.950 7.150 3,277,000 22,995,050 7.0171 2.007 2.007 2.021 1.978 2.035 11,511,889 1.9975 -0.70%
1997-10-06 0 7.100 7.050 7.100 7.050 7.250 1,984,928 14,088,306 7.0976 2.021 2.007 2.021 2.007 2.064 6,972,923 2.0204 -0.70%
1997-10-03 0 7.150 7.100 7.150 7.050 7.250 1,924,416 13,716,970 7.1279 2.035 2.021 2.035 2.007 2.064 6,760,349 2.0290 0.00%
1997-09-30 0 7.150 7.100 7.150 7.100 7.250 1,584,847 11,329,860 7.1489 2.035 2.021 2.035 2.021 2.064 5,567,465 2.0350 0.00%
1997-09-29 0 7.150 7.100 7.150 7.100 7.300 2,768,000 19,771,500 7.1429 2.035 2.021 2.035 2.021 2.078 9,723,805 2.0333 -0.69%
1997-09-26 0 7.200 7.150 7.200 7.100 7.250 4,189,000 29,869,480 7.1305 2.050 2.035 2.050 2.021 2.064 14,715,685 2.0298 0.00%
1997-09-25 0 7.200 7.100 7.150 6.950 7.250 5,350,509 37,719,310 7.0497 2.050 2.021 2.035 1.978 2.064 18,795,991 2.0068 2.86%
1997-09-24 0 7.000 6.950 7.000 7.000 7.200 4,675,466 33,028,764 7.0643 1.993 1.978 1.993 1.993 2.050 16,424,609 2.0109 0.00%
1997-09-23 0 7.000 6.900 7.000 6.900 7.200 3,702,435 25,831,075 6.9768 1.993 1.964 1.993 1.964 2.050 13,006,414 1.9860 -0.71%
1997-09-22 0 7.050 7.000 7.050 6.950 7.300 3,890,365 27,471,977 7.0615 2.007 1.993 2.007 1.978 2.078 13,666,600 2.0102 -2.08%
1997-09-19 0 7.200 7.200 7.250 7.050 7.250 6,029,480 43,142,030 7.1552 2.050 2.050 2.064 2.007 2.064 21,181,172 2.0368 1.41%
1997-09-18 0 7.100 7.050 7.100 7.050 7.300 4,638,355 33,015,911 7.1180 2.021 2.007 2.021 2.007 2.078 16,294,240 2.0262 -1.39%
1997-09-16 0 7.200 7.150 7.200 7.150 7.300 2,757,760 19,824,570 7.1886 2.050 2.035 2.050 2.035 2.078 9,687,832 2.0463 -1.37%
1997-09-15 0 7.300 7.150 7.200 7.150 7.400 4,796,002 34,809,318 7.2580 2.078 2.035 2.050 2.035 2.107 16,848,044 2.0661 1.39%
1997-09-12 0 7.200 7.150 7.200 6.950 7.200 5,105,846 35,881,479 7.0275 2.050 2.035 2.050 1.978 2.050 17,936,506 2.0005 0.00%
1997-09-11 0 7.200 7.150 7.200 7.050 7.250 2,613,400 18,659,210 7.1398 2.050 2.035 2.050 2.007 2.064 9,180,705 2.0324 -2.04%
1997-09-10 0 7.350 7.250 7.300 7.150 7.350 4,051,336 29,492,836 7.2798 2.092 2.064 2.078 2.035 2.092 14,232,081 2.0723 0.68%
1997-09-09 0 7.300 7.250 7.300 7.200 7.350 2,219,200 16,126,360 7.2667 2.078 2.064 2.078 2.050 2.092 7,795,906 2.0686 0.00%
1997-09-08 0 7.300 7.250 7.300 7.200 7.350 3,409,387 24,796,589 7.2730 2.078 2.064 2.078 2.050 2.092 11,976,955 2.0704 1.39%
1997-09-05 0 7.200 7.200 7.250 7.000 7.250 4,684,306 33,330,769 7.1154 2.050 2.050 2.064 1.993 2.064 16,455,663 2.0255 2.13%
1997-09-04 0 7.050 7.000 7.050 6.900 7.250 5,150,873 36,249,162 7.0375 2.007 1.993 2.007 1.964 2.064 18,094,683 2.0033 -2.08%
1997-09-03 0 7.200 7.150 7.200 7.050 7.300 8,933,845 63,916,149 7.1544 2.050 2.035 2.050 2.007 2.078 31,384,018 2.0366 1.41%
1997-09-02 0 7.100 7.050 7.100 6.650 7.200 13,557,583 93,262,742 6.8790 2.021 2.007 2.021 1.893 2.050 47,626,910 1.9582 1.43%
1997-09-01 0 7.000 7.000 7.050 6.800 7.400 8,716,817 62,245,129 7.1408 1.993 1.993 2.007 1.936 2.107 30,621,613 2.0327 -4.76%
1997-08-29 0 7.350 7.300 7.350 7.200 7.400 6,770,266 49,404,009 7.2972 2.092 2.078 2.092 2.050 2.107 23,783,506 2.0772 -2.00%
1997-08-28 0 7.500 7.450 7.500 7.300 7.850 12,411,580 92,917,565 7.4864 2.135 2.121 2.135 2.078 2.235 43,601,076 2.1311 -3.85%
1997-08-27 0 7.800 7.800 7.850 7.600 7.850 5,080,403 39,133,531 7.7028 2.220 2.220 2.235 2.163 2.235 17,847,126 2.1927 0.65%
1997-08-26 0 7.750 7.700 7.750 7.600 7.750 5,804,200 44,549,660 7.6754 2.206 2.192 2.206 2.163 2.206 20,389,778 2.1849 1.31%
1997-08-25 0 7.650 7.600 7.650 7.600 7.750 4,580,341 35,105,853 7.6645 2.178 2.163 2.178 2.163 2.206 16,090,441 2.1818 0.00%
1997-08-22 0 7.650 7.650 7.700 7.550 7.750 6,062,600 46,290,738 7.6355 2.178 2.178 2.192 2.149 2.206 21,297,521 2.1735 -1.29%
1997-08-21 0 7.750 7.650 7.700 7.700 8.000 5,258,709 41,349,924 7.8631 2.206 2.178 2.192 2.192 2.277 18,473,504 2.2383 -1.90%
1997-08-20 0 7.900 7.850 7.900 7.600 7.900 4,292,286 33,305,222 7.7593 2.249 2.235 2.249 2.163 2.249 15,078,522 2.2088 3.27%
1997-08-19 0 7.650 7.600 7.650 7.500 7.800 5,562,794 42,682,185 7.6728 2.178 2.163 2.178 2.135 2.220 19,541,735 2.1842 -3.77%
1997-08-15 0 7.950 7.950 8.000 7.800 8.150 4,447,480 35,259,948 7.9281 2.263 2.263 2.277 2.220 2.320 15,623,709 2.2568 -1.24%
1997-08-14 0 8.050 8.000 8.050 7.950 8.200 3,835,838 30,738,256 8.0134 2.292 2.277 2.292 2.263 2.334 13,475,050 2.2811 -0.62%
1997-08-13 0 8.100 8.200 8.250 7.850 8.250 4,632,920 36,888,772 7.9623 2.306 2.334 2.348 2.235 2.348 16,275,148 2.2666 1.25%
1997-08-12 0 8.000 7.950 8.000 7.900 8.300 6,382,765 51,397,112 8.0525 2.277 2.263 2.277 2.249 2.363 22,422,240 2.2922 -1.84%
1997-08-11 0 8.150 8.100 8.150 8.100 8.250 4,179,747 34,068,225 8.1508 2.320 2.306 2.320 2.306 2.348 14,683,180 2.3202 -2.98%
1997-08-08 0 8.400 8.350 8.400 8.200 8.600 7,345,906 61,181,998 8.3287 2.391 2.377 2.391 2.334 2.448 25,805,692 2.3709 -1.75%
1997-08-07 0 8.550 8.500 8.550 8.450 8.650 19,538,287 167,588,672 8.5774 2.434 2.420 2.434 2.405 2.462 68,636,735 2.4417 1.18%
1997-08-06 0 8.450 8.400 8.450 8.150 8.450 12,434,322 102,795,822 8.2671 2.405 2.391 2.405 2.320 2.405 43,680,967 2.3533 3.68%
1997-08-05 0 8.150 8.150 8.200 8.050 8.200 6,325,629 51,153,742 8.0867 2.320 2.320 2.334 2.292 2.334 22,221,525 2.3020 0.62%
1997-08-04 0 8.100 8.050 8.100 8.050 8.250 4,025,996 32,784,328 8.1432 2.306 2.292 2.306 2.292 2.348 14,143,063 2.3181 -1.82%
1997-08-01 0 8.250 8.200 8.250 8.000 8.250 8,601,509 70,262,609 8.1686 2.348 2.334 2.348 2.277 2.348 30,216,543 2.3253 1.85%
1997-07-31 0 8.100 8.050 8.100 7.900 8.150 17,151,811 137,906,810 8.0404 2.306 2.292 2.306 2.249 2.320 60,253,200 2.2888 2.53%
1997-07-30 0 7.900 7.850 7.900 7.450 7.900 10,629,524 81,444,116 7.6621 2.249 2.235 2.249 2.121 2.249 37,340,829 2.1811 6.04%
1997-07-29 0 7.450 7.450 7.500 7.400 7.550 2,523,476 18,786,627 7.4447 2.121 2.121 2.135 2.107 2.149 8,864,808 2.1192 -0.67%
1997-07-28 0 7.500 7.450 7.500 7.400 7.500 1,622,561 12,129,439 7.4755 2.135 2.121 2.135 2.107 2.135 5,699,952 2.1280 0.67%
1997-07-25 0 7.450 7.400 7.450 7.400 7.500 2,230,800 16,543,460 7.4159 2.121 2.107 2.121 2.107 2.135 7,836,656 2.1110 0.00%
1997-07-24 0 7.450 7.400 7.450 7.400 7.550 5,913,900 44,180,580 7.4706 2.121 2.107 2.121 2.107 2.149 20,775,147 2.1266 0.00%
1997-07-23 0 7.450 7.350 7.450 7.300 7.500 3,857,309 28,426,763 7.3696 2.121 2.092 2.121 2.078 2.135 13,550,476 2.0978 1.36%
1997-07-22 0 7.350 7.300 7.350 7.300 7.500 5,031,661 37,051,993 7.3638 2.092 2.078 2.092 2.078 2.135 17,675,899 2.0962 -1.34%
1997-07-21 0 7.450 7.400 7.450 7.350 7.500 3,783,640 28,002,225 7.4009 2.121 2.107 2.121 2.092 2.135 13,291,682 2.1067 -0.67%
1997-07-18 0 7.500 7.500 7.550 7.250 7.550 6,228,024 46,086,753 7.3999 2.135 2.135 2.149 2.064 2.149 21,878,645 2.1065 3.45%
1997-07-17 0 7.250 7.250 7.300 7.200 7.450 14,731,330 107,810,760 7.3185 2.064 2.064 2.078 2.050 2.121 51,750,207 2.0833 -2.68%
1997-07-16 0 7.450 7.350 7.400 7.350 7.650 6,881,347 51,177,188 7.4371 2.121 2.092 2.107 2.092 2.178 24,173,726 2.1171 -3.25%
1997-07-15 0 7.700 7.650 7.700 7.450 7.800 9,936,110 74,931,324 7.5413 2.192 2.178 2.192 2.121 2.220 34,904,910 2.1467 -0.65%
1997-07-14 0 7.750 7.700 7.750 7.700 7.950 4,764,630 37,310,574 7.8307 2.206 2.192 2.206 2.192 2.263 16,737,836 2.2291 -1.90%
1997-07-11 0 7.900 7.850 7.900 7.700 7.900 3,605,123 28,067,693 7.7855 2.249 2.235 2.249 2.192 2.249 12,664,563 2.2162 2.60%
1997-07-10 0 7.700 7.650 7.700 7.550 7.700 3,862,469 29,354,246 7.5999 2.192 2.178 2.192 2.149 2.192 13,568,603 2.1634 1.32%
1997-07-09 0 7.600 7.550 7.600 7.600 7.800 4,814,410 36,796,325 7.6430 2.163 2.149 2.163 2.163 2.220 16,912,710 2.1757 -1.94%
1997-07-08 0 7.750 7.700 7.750 7.600 7.750 9,534,201 73,085,657 7.6656 2.206 2.192 2.206 2.163 2.206 33,493,030 2.1821 1.97%
1997-07-07 0 7.600 7.550 7.600 7.550 7.900 7,552,424 57,949,715 7.6730 2.163 2.149 2.163 2.149 2.249 26,531,176 2.1842 -3.18%
1997-07-04 0 7.850 7.800 7.850 7.700 8.200 8,063,033 64,110,334 7.9511 2.235 2.220 2.235 2.192 2.334 28,324,912 2.2634 -4.27%
1997-07-03 0 8.200 8.150 8.200 8.100 8.450 2,530,512 20,732,748 8.1931 2.334 2.320 2.334 2.306 2.405 8,889,525 2.3323 -2.38%
1997-06-27 0 8.400 8.350 8.400 8.200 8.450 5,401,100 44,802,035 8.2950 2.391 2.377 2.391 2.334 2.405 18,973,714 2.3613 0.60%
1997-06-26 0 8.350 8.350 8.400 8.300 8.500 4,225,064 35,388,820 8.3759 2.377 2.377 2.391 2.363 2.420 14,842,376 2.3843 -1.18%
1997-06-25 0 8.450 8.400 8.450 8.400 8.550 4,257,125 36,053,836 8.4691 2.405 2.391 2.405 2.391 2.434 14,955,004 2.4108 0.60%
1997-06-24 0 8.400 8.350 8.400 8.300 8.450 5,073,802 42,381,286 8.3530 2.391 2.377 2.391 2.363 2.405 17,823,937 2.3778 -1.18%
1997-06-23 0 8.500 8.450 8.500 8.350 8.600 10,409,643 87,859,634 8.4402 2.420 2.405 2.420 2.377 2.448 36,568,401 2.4026 -0.58%
1997-06-20 0 8.550 8.550 8.600 8.300 8.600 16,040,654 134,798,745 8.4036 2.434 2.434 2.448 2.363 2.448 56,349,777 2.3922 2.40%
1997-06-19 0 8.350 8.300 8.350 8.100 8.400 6,874,273 56,793,218 8.2617 2.377 2.363 2.377 2.306 2.391 24,148,875 2.3518 1.21%
1997-06-18 0 8.250 8.200 8.250 8.100 8.400 4,598,911 37,527,419 8.1601 2.348 2.334 2.348 2.306 2.391 16,155,676 2.3229 -1.79%
1997-06-17 0 8.400 8.350 8.400 8.300 8.450 2,656,716 22,161,963 8.3419 2.391 2.377 2.391 2.363 2.405 9,332,871 2.3746 -0.59%
1997-06-16 0 8.450 8.400 8.450 8.250 8.450 3,147,922 26,265,328 8.3437 2.405 2.391 2.405 2.348 2.405 11,058,446 2.3751 0.60%
1997-06-13 0 8.400 8.350 8.400 8.150 8.500 5,448,292 45,100,836 8.2780 2.391 2.377 2.391 2.320 2.420 19,139,497 2.3564 0.60%
1997-06-12 0 8.350 8.300 8.350 8.150 8.650 10,168,400 85,405,751 8.3991 2.377 2.363 2.377 2.320 2.462 35,720,930 2.3909 -3.47%
1997-06-11 0 8.650 8.600 8.650 8.600 8.950 5,797,785 50,516,884 8.7131 2.462 2.448 2.462 2.448 2.548 20,367,243 2.4803 -3.35%
1997-06-10 0 8.950 8.900 8.950 8.650 9.100 5,360,699 47,364,131 8.8354 2.548 2.533 2.548 2.462 2.590 18,831,788 2.5151 0.00%
1997-06-06 0 8.950 8.850 8.900 8.750 9.200 5,545,924 49,352,336 8.8988 2.548 2.519 2.533 2.491 2.619 19,482,471 2.5332 -1.10%
1997-06-05 0 9.050 9.000 9.050 8.950 9.150 5,553,455 50,330,513 9.0629 2.576 2.562 2.576 2.548 2.605 19,508,927 2.5799 -1.09%
1997-06-04 0 9.150 9.100 9.150 8.900 9.400 8,914,688 81,826,282 9.1788 2.605 2.590 2.605 2.533 2.676 31,316,721 2.6129 2.81%
1997-06-03 0 8.900 8.850 8.900 8.700 9.250 12,340,035 111,327,196 9.0216 2.533 2.519 2.533 2.477 2.633 43,349,743 2.5681 -3.26%
1997-06-02 0 9.200 9.200 9.250 9.000 9.300 25,293,696 231,773,286 9.1633 2.619 2.619 2.633 2.562 2.647 88,855,114 2.6084 1.66%
1997-05-30 0 9.050 9.050 9.100 8.300 9.100 58,439,679 514,710,508 8.8076 2.576 2.576 2.590 2.363 2.590 205,294,803 2.5072 9.04%
1997-05-29 0 8.300 8.300 8.350 8.250 8.400 13,453,580 111,782,168 8.3087 2.363 2.363 2.377 2.348 2.391 47,261,554 2.3652 0.00%
1997-05-28 0 8.300 8.250 8.300 8.250 8.400 11,644,787 97,010,139 8.3308 2.363 2.348 2.363 2.348 2.391 40,907,382 2.3715 -0.60%
1997-05-27 0 8.350 8.300 8.350 8.200 8.450 9,512,295 79,244,540 8.3307 2.377 2.363 2.377 2.334 2.405 33,416,076 2.3714 -0.60%
1997-05-26 0 8.400 8.350 8.400 8.300 8.450 6,180,465 51,810,120 8.3829 2.391 2.377 2.391 2.363 2.405 21,711,573 2.3863 -0.59%
1997-05-23 0 8.450 8.400 8.450 8.350 8.450 3,037,298 25,497,427 8.3948 2.405 2.391 2.405 2.377 2.405 10,669,831 2.3897 0.00%
1997-05-22 0 8.450 8.400 8.450 8.300 8.450 4,983,637 41,766,013 8.3806 2.405 2.391 2.405 2.363 2.405 17,507,194 2.3856 0.60%
1997-05-21 0 8.400 8.350 8.400 8.300 8.450 11,339,377 95,062,081 8.3834 2.391 2.377 2.391 2.363 2.405 39,834,496 2.3864 0.60%
1997-05-20 0 8.350 8.300 8.350 8.200 8.350 4,171,508 34,535,164 8.2788 2.377 2.363 2.377 2.334 2.377 14,654,237 2.3567 0.00%
1997-05-19 0 8.350 8.300 8.350 8.100 8.350 9,734,321 79,813,390 8.1992 2.377 2.363 2.377 2.306 2.377 34,196,039 2.3340 2.45%
1997-05-16 0 8.150 8.100 8.150 8.100 8.350 4,247,131 34,721,275 8.1752 2.320 2.306 2.320 2.306 2.377 14,919,896 2.3272 -1.81%
1997-05-15 0 8.300 8.250 8.300 8.200 8.350 5,017,668 41,441,814 8.2592 2.363 2.348 2.363 2.334 2.377 17,626,742 2.3511 -0.60%
1997-05-14 0 8.350 8.300 8.350 8.100 8.350 4,918,090 40,328,377 8.2000 2.377 2.363 2.377 2.306 2.377 17,276,931 2.3342 1.83%
1997-05-13 0 8.200 8.150 8.200 8.100 8.300 3,102,804 25,262,102 8.1417 2.334 2.320 2.334 2.306 2.363 10,899,949 2.3176 -0.61%
1997-05-12 0 8.250 8.200 8.250 8.150 8.400 4,053,970 33,408,231 8.2409 2.348 2.334 2.348 2.320 2.391 14,241,334 2.3459 -0.60%
1997-05-09 0 8.300 8.250 8.300 8.200 8.400 10,328,783 85,706,997 8.2979 2.363 2.348 2.363 2.334 2.391 36,284,345 2.3621 0.61%
1997-05-08 0 8.250 8.250 8.300 7.950 8.300 5,915,200 47,643,480 8.0544 2.348 2.348 2.363 2.263 2.363 20,779,714 2.2928 0.61%
1997-05-07 0 8.200 8.150 8.200 8.050 8.250 4,818,566 39,186,889 8.1325 2.334 2.320 2.334 2.292 2.348 16,927,310 2.3150 0.00%
1997-05-06 0 8.200 8.150 8.200 8.100 8.350 7,470,167 61,197,706 8.1923 2.334 2.320 2.334 2.306 2.377 26,242,212 2.3320 1.86%
1997-05-05 0 8.050 8.000 8.050 7.850 8.100 8,444,729 67,518,356 7.9953 2.292 2.277 2.292 2.235 2.306 29,665,785 2.2760 1.26%
1997-05-02 0 7.950 7.950 8.000 7.800 8.100 9,531,123 75,626,324 7.9347 2.263 2.263 2.277 2.220 2.306 33,482,217 2.2587 -0.63%
1997-05-01 0 8.000 7.950 8.000 7.350 8.000 19,594,053 151,262,985 7.7198 2.277 2.263 2.277 2.092 2.277 68,832,638 2.1975 8.84%
1997-04-30 0 7.350 7.300 7.350 7.200 7.400 6,875,719 50,062,053 7.2810 2.092 2.078 2.092 2.050 2.107 24,153,955 2.0726 0.68%
1997-04-29 0 7.300 7.250 7.300 7.050 7.300 3,186,051 22,718,141 7.1305 2.078 2.064 2.078 2.007 2.078 11,192,391 2.0298 2.82%
1997-04-28 0 7.100 7.050 7.100 7.000 7.100 1,441,000 10,166,480 7.0552 2.021 2.007 2.021 1.993 2.021 5,062,140 2.0083 0.00%
1997-04-25 0 7.100 7.050 7.100 7.050 7.250 2,414,270 17,174,203 7.1136 2.021 2.007 2.021 2.007 2.064 8,481,174 2.0250 -1.39%
1997-04-24 0 7.200 7.150 7.200 7.150 7.300 1,434,400 10,345,100 7.2121 2.050 2.035 2.050 2.035 2.078 5,038,954 2.0530 -1.37%
1997-04-23 0 7.300 7.250 7.300 7.200 7.450 3,458,600 25,281,200 7.3097 2.078 2.064 2.078 2.050 2.121 12,149,838 2.0808 0.69%
1997-04-22 0 7.250 7.200 7.250 7.150 7.250 2,572,000 18,544,100 7.2100 2.064 2.050 2.064 2.035 2.064 9,035,269 2.0524 0.00%
1997-04-21 0 7.250 7.200 7.250 7.150 7.300 3,262,809 23,581,517 7.2274 2.064 2.050 2.064 2.035 2.078 11,462,036 2.0574 0.69%
1997-04-18 0 7.200 7.150 7.200 7.100 7.200 2,233,839 15,939,389 7.1354 2.050 2.035 2.050 2.021 2.050 7,847,332 2.0312 0.70%
1997-04-17 0 7.150 7.100 7.150 7.050 7.200 4,379,053 31,102,666 7.1026 2.035 2.021 2.035 2.007 2.050 15,383,329 2.0218 0.70%
1997-04-16 0 7.100 7.100 7.150 7.050 7.200 17,539,000 124,728,550 7.1115 2.021 2.021 2.035 2.007 2.050 61,613,370 2.0244 0.71%
1997-04-15 0 7.050 7.000 7.050 6.950 7.300 17,527,669 124,122,255 7.0815 2.007 1.993 2.007 1.978 2.078 61,573,565 2.0158 -2.76%
1997-04-14 0 7.250 7.150 7.250 7.150 7.400 6,181,700 44,749,883 7.2391 2.064 2.035 2.064 2.035 2.107 21,715,911 2.0607 -2.68%
1997-04-11 0 7.550 7.500 7.550 7.350 7.550 6,940,725 51,586,020 7.4324 2.121 2.107 2.121 2.065 2.121 24,709,596 2.0877 2.03%
1997-04-10 0 7.400 7.350 7.400 7.250 7.400 3,282,000 24,066,600 7.3329 2.079 2.065 2.079 2.036 2.079 11,684,211 2.0598 -2.63%
1997-04-09 0 7.600 7.550 7.600 7.500 7.600 3,878,321 29,201,097 7.5293 2.135 2.121 2.135 2.107 2.135 13,807,167 2.1149 0.66%
1997-04-08 0 7.550 7.500 7.550 7.450 7.550 2,183,341 16,379,522 7.5020 2.121 2.107 2.121 2.093 2.121 7,772,888 2.1073 0.67%
1997-04-07 0 7.500 7.450 7.500 7.350 7.550 3,685,453 27,391,019 7.4322 2.107 2.093 2.107 2.065 2.121 13,120,539 2.0876 0.67%
1997-04-04 0 7.450 7.400 7.450 7.300 7.500 4,052,253 29,866,096 7.3702 2.093 2.079 2.093 2.051 2.107 14,426,380 2.0702 1.36%
1997-04-03 0 7.350 7.300 7.350 7.250 7.400 5,228,304 38,209,803 7.3083 2.065 2.051 2.065 2.036 2.079 18,613,226 2.0528 -2.00%
1997-04-02 0 7.500 7.450 7.500 7.250 7.700 7,482,102 55,372,009 7.4006 2.107 2.093 2.107 2.036 2.163 26,636,946 2.0788 -1.32%
1997-04-01 0 7.600 7.550 7.600 7.300 7.800 7,954,264 59,499,429 7.4802 2.135 2.121 2.135 2.051 2.191 28,317,885 2.1011 -5.00%
1997-03-27 0 8.000 7.950 8.000 7.750 8.150 6,882,821 54,420,952 7.9068 2.247 2.233 2.247 2.177 2.289 24,503,453 2.2210 -1.84%
1997-03-26 0 8.150 8.150 8.200 8.000 8.450 9,229,608 75,119,485 8.1390 2.289 2.289 2.303 2.247 2.374 32,858,223 2.2862 -3.55%
1997-03-25 0 8.450 8.400 8.450 8.350 8.600 4,106,555 34,749,201 8.4619 2.374 2.359 2.374 2.345 2.416 14,619,700 2.3769 -0.59%
1997-03-24 0 8.500 8.450 8.500 8.150 8.500 4,762,801 39,377,038 8.2676 2.388 2.374 2.388 2.289 2.388 16,955,994 2.3223 3.66%
1997-03-21 0 8.200 8.200 8.250 7.950 8.250 2,861,532 23,022,510 8.0455 2.303 2.303 2.317 2.233 2.317 10,187,308 2.2599 1.23%
1997-03-20 0 8.100 8.050 8.100 8.000 8.200 2,056,189 16,665,593 8.1051 2.275 2.261 2.275 2.247 2.303 7,320,215 2.2767 -1.22%
1997-03-19 0 8.200 8.150 8.200 8.050 8.200 2,441,393 19,837,939 8.1257 2.303 2.289 2.303 2.261 2.303 8,691,576 2.2824 -0.61%
1997-03-18 0 8.250 8.200 8.250 8.150 8.400 3,005,623 24,794,505 8.2494 2.317 2.303 2.317 2.289 2.359 10,700,284 2.3172 -1.20%
1997-03-17 0 8.350 8.300 8.350 8.200 8.350 3,352,111 27,779,471 8.2872 2.345 2.331 2.345 2.303 2.345 11,933,812 2.3278 1.83%
1997-03-14 0 8.200 8.300 8.350 7.850 8.300 5,693,200 45,757,330 8.0372 2.303 2.331 2.345 2.205 2.331 20,268,297 2.2576 0.61%
1997-03-13 0 8.150 8.100 8.150 8.100 8.300 4,963,200 40,543,780 8.1689 2.289 2.275 2.289 2.275 2.331 17,669,432 2.2946 -2.98%
1997-03-12 0 8.400 8.350 8.400 8.250 8.600 7,302,000 61,065,500 8.3628 2.359 2.345 2.359 2.317 2.416 25,995,767 2.3491 -2.33%
1997-03-11 0 8.600 8.550 8.600 8.550 8.800 2,991,400 25,849,590 8.6413 2.416 2.402 2.416 2.402 2.472 10,649,649 2.4273 -1.71%
1997-03-10 0 8.750 8.700 8.750 8.650 8.800 4,711,229 41,124,178 8.7290 2.458 2.444 2.458 2.430 2.472 16,772,393 2.4519 1.16%
1997-03-07 0 8.650 8.600 8.650 8.600 8.750 4,881,603 42,259,744 8.6569 2.430 2.416 2.430 2.416 2.458 17,378,939 2.4317 -0.57%
1997-03-06 0 8.700 8.650 8.700 8.600 8.750 5,741,223 49,784,454 8.6714 2.444 2.430 2.444 2.416 2.458 20,439,263 2.4357 1.75%
1997-03-05 0 8.550 8.500 8.550 8.550 8.800 6,825,200 58,712,630 8.6023 2.402 2.388 2.402 2.402 2.472 24,298,317 2.4163 -2.84%
1997-03-04 0 8.800 8.750 8.800 8.750 8.850 3,044,673 26,783,359 8.7968 2.472 2.458 2.472 2.458 2.486 10,839,306 2.4709 0.00%
1997-03-03 0 8.800 8.750 8.800 8.750 8.900 3,643,200 32,069,230 8.8025 2.472 2.458 2.472 2.458 2.500 12,970,115 2.4725 -1.68%
1997-02-28 0 8.950 8.900 8.950 8.800 8.950 2,486,287 22,046,371 8.8672 2.514 2.500 2.514 2.472 2.514 8,851,402 2.4907 0.00%
1997-02-27 0 8.950 8.900 8.950 8.750 8.950 7,781,080 68,973,993 8.8643 2.514 2.500 2.514 2.458 2.514 27,701,335 2.4899 0.00%
1997-02-26 0 8.950 8.900 8.950 8.850 8.950 2,218,711 19,746,216 8.8999 2.514 2.500 2.514 2.486 2.514 7,898,808 2.4999 0.56%
1997-02-25 0 8.900 8.850 8.900 8.800 8.950 3,523,847 31,170,278 8.8455 2.500 2.486 2.500 2.472 2.514 12,545,208 2.4846 0.00%
1997-02-24 0 8.900 8.850 8.900 8.800 8.900 1,637,139 14,505,422 8.8602 2.500 2.486 2.500 2.472 2.500 5,828,360 2.4888 -0.56%
1997-02-21 0 8.950 8.900 8.950 8.800 8.950 4,201,471 37,183,663 8.8502 2.514 2.500 2.514 2.472 2.514 14,957,609 2.4859 1.13%
1997-02-20 0 8.850 8.800 8.850 8.550 8.900 10,439,115 91,938,650 8.8071 2.486 2.472 2.486 2.402 2.500 37,164,175 2.4739 1.14%
1997-02-19 0 8.750 8.700 8.750 8.600 8.800 2,592,976 22,507,041 8.6800 2.458 2.444 2.458 2.416 2.472 9,231,224 2.4381 0.00%
1997-02-18 0 8.750 8.700 8.750 8.500 8.750 6,384,733 55,347,377 8.6687 2.458 2.444 2.458 2.388 2.458 22,730,216 2.4350 0.57%
1997-02-17 0 8.700 8.650 8.700 8.650 8.800 3,862,160 33,573,690 8.6930 2.444 2.430 2.444 2.430 2.472 13,749,632 2.4418 0.00%
1997-02-14 0 8.700 8.650 8.700 8.600 8.800 3,695,000 32,060,050 8.6766 2.444 2.430 2.444 2.416 2.472 13,154,528 2.4372 -1.14%
1997-02-13 0 8.800 8.750 8.800 8.700 9.000 4,280,487 37,802,580 8.8314 2.472 2.458 2.472 2.444 2.528 15,238,913 2.4807 0.00%
1997-02-12 0 8.800 8.800 8.850 8.750 9.000 3,995,517 35,132,549 8.7930 2.472 2.472 2.486 2.458 2.528 14,224,395 2.4699 -1.12%
1997-02-11 0 8.900 8.800 8.850 8.800 9.050 2,610,554 23,166,930 8.8743 2.500 2.472 2.486 2.472 2.542 9,293,804 2.4927 -1.66%
1997-02-10 0 9.050 9.000 9.050 8.950 9.200 2,206,480 19,918,016 9.0271 2.542 2.528 2.542 2.514 2.584 7,855,264 2.5356 -0.55%
1997-02-05 0 9.100 9.050 9.100 9.000 9.100 2,754,039 24,845,007 9.0213 2.556 2.542 2.556 2.528 2.556 9,804,623 2.5340 0.55%
1997-02-04 0 9.050 9.000 9.050 8.900 9.100 2,572,900 23,078,800 8.9700 2.542 2.528 2.542 2.500 2.556 9,159,752 2.5196 -0.55%
1997-02-03 0 9.100 9.100 9.150 8.950 9.150 5,908,000 53,519,530 9.0588 2.556 2.556 2.570 2.514 2.570 21,033,004 2.5446 0.00%
1997-01-31 0 9.100 9.050 9.100 8.950 9.100 3,911,105 35,187,989 8.9969 2.556 2.542 2.556 2.514 2.556 13,923,881 2.5272 1.68%
1997-01-30 0 8.950 8.900 8.950 8.850 9.000 2,398,140 21,331,833 8.8952 2.514 2.500 2.514 2.486 2.528 8,537,591 2.4986 1.13%
1997-01-29 0 8.850 8.800 8.850 8.750 9.000 4,011,643 35,424,384 8.8304 2.486 2.472 2.486 2.458 2.528 14,281,805 2.4804 -1.12%
1997-01-28 0 8.950 8.950 9.000 8.850 9.000 5,731,066 51,010,988 8.9008 2.514 2.514 2.528 2.486 2.528 20,403,103 2.5002 0.56%
1997-01-27 0 8.900 8.900 8.950 8.750 9.100 5,972,376 52,936,971 8.8636 2.500 2.500 2.514 2.458 2.556 21,262,188 2.4897 -2.20%
1997-01-24 0 9.100 9.050 9.100 8.900 9.100 5,740,845 51,443,902 8.9610 2.556 2.542 2.556 2.500 2.556 20,437,917 2.5171 0.00%
1997-01-23 0 9.100 9.050 9.100 9.000 9.150 2,420,845 21,922,297 9.0556 2.556 2.542 2.556 2.528 2.570 8,618,423 2.5437 -0.55%
1997-01-22 0 9.150 9.100 9.150 9.100 9.350 4,922,249 45,265,718 9.1961 2.570 2.556 2.570 2.556 2.626 17,523,643 2.5831 -1.61%
1997-01-21 0 9.300 9.250 9.300 9.150 9.300 2,672,430 24,597,510 9.2042 2.612 2.598 2.612 2.570 2.612 9,514,088 2.5854 0.00%
1997-01-20 0 9.300 9.250 9.300 9.200 9.400 3,737,810 34,718,630 9.2885 2.612 2.598 2.612 2.584 2.640 13,306,935 2.6091 0.00%
1997-01-17 0 9.300 9.250 9.300 9.150 9.450 6,998,719 65,069,704 9.2974 2.612 2.598 2.612 2.570 2.654 24,916,060 2.6116 -1.06%
1997-01-16 0 9.400 9.350 9.400 9.200 9.400 12,951,060 120,389,300 9.2957 2.640 2.626 2.640 2.584 2.640 46,106,922 2.6111 1.62%
1997-01-15 0 9.250 9.200 9.250 9.100 9.250 13,735,535 126,085,658 9.1795 2.598 2.584 2.598 2.556 2.598 48,899,722 2.5785 1.65%
1997-01-14 0 9.100 9.000 9.050 8.950 9.100 17,203,500 155,044,470 9.0124 2.556 2.528 2.542 2.514 2.556 61,245,985 2.5315 0.55%
1997-01-13 0 9.050 9.050 9.100 8.800 9.050 9,168,627 81,341,937 8.8718 2.542 2.542 2.556 2.472 2.542 32,641,125 2.4920 2.84%
1997-01-10 0 8.800 8.750 8.800 8.700 9.250 11,810,710 104,830,819 8.8759 2.472 2.458 2.472 2.444 2.598 42,047,175 2.4932 -3.83%
1997-01-09 0 9.150 9.100 9.150 8.900 9.250 7,075,085 63,964,816 9.0409 2.570 2.556 2.570 2.500 2.598 25,187,930 2.5395 -2.14%
1997-01-08 0 9.350 9.300 9.350 9.250 9.400 4,356,269 40,629,918 9.3268 2.626 2.612 2.626 2.598 2.640 15,508,704 2.6198 0.00%
1997-01-07 0 9.350 9.300 9.350 9.300 9.450 7,007,054 65,392,692 9.3324 2.626 2.612 2.626 2.612 2.654 24,945,733 2.6214 -0.53%
1997-01-06 0 9.400 9.350 9.400 9.250 9.450 7,252,529 67,825,070 9.3519 2.640 2.626 2.640 2.598 2.654 25,819,646 2.6269 1.62%
1997-01-03 0 9.250 9.200 9.250 9.200 9.350 4,592,200 42,548,740 9.2654 2.598 2.584 2.598 2.584 2.626 16,348,639 2.6026 -0.54%
1997-01-02 0 9.300 9.300 9.350 9.200 9.450 7,293,600 67,722,980 9.2853 2.612 2.612 2.626 2.584 2.654 25,965,863 2.6082 -1.59%
1996-12-31 0 9.450 9.450 9.500 9.300 9.500 4,017,040 37,760,206 9.4000 2.654 2.654 2.668 2.612 2.668 14,301,019 2.6404 -0.53%
1996-12-30 0 9.500 9.450 9.500 9.350 9.500 4,935,749 46,493,422 9.4197 2.668 2.654 2.668 2.626 2.668 17,571,704 2.6459 0.00%
1996-12-27 0 9.500 9.450 9.500 9.400 9.500 8,579,394 80,970,621 9.4378 2.668 2.654 2.668 2.640 2.668 30,543,403 2.6510 1.60%
1996-12-24 0 9.350 9.300 9.350 9.250 9.350 12,141,848 113,129,246 9.3173 2.626 2.612 2.626 2.598 2.626 43,226,055 2.6172 0.54%
1996-12-23 0 9.300 9.300 9.350 9.150 9.350 256,119,725 2,340,552,493 9.1385 2.612 2.612 2.626 2.570 2.626 911,808,928 2.5669 -3.13%
1996-12-20 0 9.600 9.500 9.550 9.550 9.750 9,689,505 92,776,757 9.5750 2.697 2.668 2.683 2.683 2.739 34,495,497 2.6895 2.13%
1996-12-19 0 9.400 9.350 9.400 9.300 9.500 3,051,800 28,531,460 9.3491 2.640 2.626 2.640 2.612 2.668 10,864,679 2.6261 0.00%
1996-12-18 0 9.400 9.350 9.400 9.350 9.500 3,151,482 29,670,184 9.4147 2.640 2.626 2.640 2.626 2.668 11,219,555 2.6445 -0.53%
1996-12-17 0 9.450 9.400 9.450 9.350 9.550 2,528,968 23,895,206 9.4486 2.654 2.640 2.654 2.626 2.683 9,003,350 2.6540 -1.56%
1996-12-16 0 9.600 9.550 9.600 9.450 9.700 2,795,851 26,660,634 9.5358 2.697 2.683 2.697 2.654 2.725 9,953,477 2.6785 0.00%
1996-12-13 0 9.600 9.600 9.650 9.350 9.650 5,128,374 48,459,081 9.4492 2.697 2.697 2.711 2.626 2.711 18,257,466 2.6542 -0.52%
1996-12-12 0 9.650 9.650 9.700 9.500 9.650 2,482,146 23,817,972 9.5957 2.711 2.711 2.725 2.668 2.711 8,836,660 2.6954 -1.03%
1996-12-11 0 9.750 9.750 9.800 9.500 9.900 5,220,409 50,642,976 9.7010 2.739 2.739 2.753 2.668 2.781 18,585,119 2.7249 -0.51%
1996-12-10 0 9.800 9.750 9.800 9.550 9.800 5,519,211 53,304,743 9.6580 2.753 2.739 2.753 2.683 2.753 19,648,880 2.7129 3.16%
1996-12-09 0 9.500 9.450 9.500 9.200 9.600 6,558,835 61,387,495 9.3595 2.668 2.654 2.668 2.584 2.697 23,350,034 2.6290 0.00%
1996-12-06 0 9.500 9.450 9.500 9.300 10.05 8,517,000 81,320,490 9.5480 2.668 2.654 2.668 2.612 2.823 30,321,275 2.6820 -5.47%
1996-12-05 0 10.05 10.00 10.05 9.900 10.05 4,231,021 42,108,446 9.9523 2.823 2.809 2.823 2.781 2.823 15,062,810 2.7955 1.01%
1996-12-04 0 9.950 9.900 9.950 9.800 10.00 3,003,977 29,761,716 9.9074 2.795 2.781 2.795 2.753 2.809 10,694,424 2.7829 0.00%
1996-12-03 0 9.950 9.950 10.00 9.950 10.10 3,093,430 30,893,412 9.9868 2.795 2.795 2.809 2.795 2.837 11,012,885 2.8052 -1.00%
1996-12-02 0 10.05 10.00 10.05 9.850 10.10 6,028,928 60,172,912 9.9807 2.823 2.809 2.823 2.767 2.837 21,463,518 2.8035 2.03%
1996-11-29 0 9.850 9.800 9.850 9.750 9.850 2,530,824 24,822,835 9.8082 2.767 2.753 2.767 2.739 2.767 9,009,958 2.7550 0.51%
1996-11-28 0 9.800 9.750 9.800 9.750 10.10 7,679,090 76,319,421 9.9386 2.753 2.739 2.753 2.739 2.837 27,338,241 2.7917 -1.51%
1996-11-27 0 9.950 9.950 10.00 9.850 10.00 6,135,590 60,826,586 9.9137 2.795 2.795 2.809 2.767 2.809 21,843,244 2.7847 -1.00%
1996-11-26 0 10.05 10.00 10.05 9.950 10.10 7,583,814 75,824,366 9.9982 2.823 2.809 2.823 2.795 2.837 26,999,050 2.8084 0.50%
1996-11-25 0 10.00 9.950 10.00 9.900 10.00 4,880,234 48,584,427 9.9553 2.809 2.795 2.809 2.781 2.809 17,374,066 2.7964 1.01%
1996-11-22 0 9.900 9.850 9.900 9.650 9.900 4,437,268 43,419,651 9.7852 2.781 2.767 2.781 2.711 2.781 15,797,067 2.7486 1.02%
1996-11-21 0 9.800 9.750 9.800 9.650 10.00 7,999,014 78,293,231 9.7879 2.753 2.739 2.753 2.711 2.809 28,477,199 2.7493 -1.01%
1996-11-20 0 9.900 9.850 9.900 9.600 9.900 16,244,959 158,536,657 9.7591 2.781 2.767 2.781 2.697 2.781 57,833,494 2.7413 3.66%
1996-11-19 0 9.550 9.500 9.550 9.300 9.600 16,264,951 154,574,642 9.5035 2.683 2.668 2.683 2.612 2.697 57,904,668 2.6695 2.14%
1996-11-18 0 9.350 9.300 9.350 9.050 9.350 8,665,148 80,410,229 9.2797 2.626 2.612 2.626 2.542 2.626 30,848,695 2.6066 1.63%
1996-11-15 0 9.200 9.150 9.200 9.100 9.350 3,308,317 30,413,500 9.1930 2.584 2.570 2.584 2.556 2.626 11,777,902 2.5823 0.00%
1996-11-14 0 9.200 9.200 9.250 9.200 9.300 6,400,105 59,218,240 9.2527 2.584 2.584 2.598 2.584 2.612 22,784,941 2.5990 -0.86%
1996-11-13 0 9.400 9.400 9.450 9.350 9.450 8,867,048 83,018,764 9.3626 2.607 2.607 2.621 2.593 2.621 31,975,677 2.5963 1.08%
1996-11-12 0 9.300 9.300 9.350 9.250 9.350 11,911,716 110,720,215 9.2951 2.579 2.579 2.593 2.565 2.593 42,955,128 2.5776 -0.53%
1996-11-11 0 9.350 9.250 9.300 8.900 9.400 18,061,623 165,501,438 9.1632 2.593 2.565 2.579 2.468 2.607 65,132,457 2.5410 4.47%
1996-11-08 0 8.950 8.900 8.950 8.850 9.000 5,665,295 50,452,185 8.9055 2.482 2.468 2.482 2.454 2.496 20,429,758 2.4695 -0.56%
1996-11-07 0 9.000 8.950 9.000 8.900 9.050 12,167,963 109,117,742 8.9676 2.496 2.482 2.496 2.468 2.510 43,879,187 2.4868 1.12%
1996-11-06 0 8.900 8.850 8.900 8.700 8.900 8,223,255 72,170,045 8.7763 2.468 2.454 2.468 2.413 2.468 29,654,080 2.4337 2.30%
1996-11-05 0 8.700 8.650 8.700 8.600 8.700 9,050,478 78,014,527 8.6199 2.413 2.399 2.413 2.385 2.413 32,637,149 2.3904 1.16%
1996-11-04 0 8.600 8.550 8.600 8.550 8.700 3,139,173 27,035,865 8.6124 2.385 2.371 2.385 2.371 2.413 11,320,248 2.3883 -1.15%
1996-11-01 0 8.700 8.650 8.700 8.600 8.700 3,559,590 30,829,894 8.6611 2.413 2.399 2.413 2.385 2.413 12,836,324 2.4018 1.16%
1996-10-31 0 8.600 8.550 8.600 8.550 8.650 2,099,684 18,018,318 8.5814 2.385 2.371 2.385 2.371 2.399 7,571,721 2.3797 0.00%
1996-10-30 0 8.600 8.550 8.600 8.400 8.600 3,849,980 32,759,973 8.5091 2.385 2.371 2.385 2.329 2.385 13,883,506 2.3596 2.38%
1996-10-29 0 8.400 8.400 8.450 8.350 8.500 2,580,728 21,669,928 8.3968 2.329 2.329 2.343 2.316 2.357 9,306,426 2.3285 -1.18%
1996-10-28 0 8.500 8.450 8.500 8.400 8.600 2,687,569 22,816,366 8.4896 2.357 2.343 2.357 2.329 2.385 9,691,708 2.3542 -0.58%
1996-10-25 0 8.550 8.500 8.550 8.550 8.650 3,562,513 30,524,353 8.5682 2.371 2.357 2.371 2.371 2.399 12,846,865 2.3760 -1.72%
1996-10-24 0 8.700 8.650 8.700 8.600 8.700 2,521,683 21,822,692 8.6540 2.413 2.399 2.413 2.385 2.413 9,093,502 2.3998 0.58%
1996-10-23 0 8.650 8.600 8.650 8.550 8.700 1,542,767 13,260,524 8.5953 2.399 2.385 2.399 2.371 2.413 5,563,410 2.3835 -0.57%
1996-10-22 0 8.700 8.650 8.700 8.600 8.800 3,156,031 27,409,907 8.6849 2.413 2.399 2.413 2.385 2.440 11,381,040 2.4084 -0.57%
1996-10-18 0 8.750 8.700 8.750 8.650 8.800 2,094,507 18,260,858 8.7185 2.426 2.413 2.426 2.399 2.440 7,553,053 2.4177 0.00%
1996-10-17 0 8.750 8.700 8.750 8.550 8.750 3,649,168 31,585,113 8.6554 2.426 2.413 2.426 2.371 2.426 13,159,353 2.4002 0.00%
1996-10-16 0 8.750 8.700 8.750 8.700 8.850 5,211,236 45,654,185 8.7607 2.426 2.413 2.426 2.413 2.454 18,792,365 2.4294 -0.57%
1996-10-15 0 8.800 8.750 8.800 8.700 8.850 5,472,556 47,949,628 8.7618 2.440 2.426 2.440 2.413 2.454 19,734,717 2.4297 0.57%
1996-10-14 0 8.750 8.700 8.750 8.650 8.850 2,157,344 18,851,561 8.7383 2.426 2.413 2.426 2.399 2.454 7,779,651 2.4232 1.16%
1996-10-11 0 8.650 8.650 8.700 8.600 8.800 2,917,844 25,256,212 8.6558 2.399 2.399 2.413 2.385 2.440 10,522,108 2.4003 -2.26%
1996-10-10 0 8.850 8.800 8.850 8.750 8.950 5,721,744 50,693,781 8.8598 2.454 2.440 2.454 2.426 2.482 20,633,320 2.4569 -0.56%
1996-10-09 0 8.900 8.900 8.950 8.700 8.950 5,701,661 50,210,745 8.8063 2.468 2.468 2.482 2.413 2.482 20,560,898 2.4421 1.14%
1996-10-08 0 8.800 8.750 8.800 8.700 8.950 4,455,033 39,315,199 8.8249 2.440 2.426 2.440 2.413 2.482 16,065,403 2.4472 -1.68%
1996-10-07 0 8.950 8.950 9.000 8.700 9.000 8,198,913 72,070,240 8.7902 2.482 2.482 2.496 2.413 2.496 29,566,299 2.4376 4.07%
1996-10-04 0 8.600 8.550 8.600 8.450 8.700 3,579,184 30,589,712 8.5466 2.385 2.371 2.385 2.343 2.413 12,906,982 2.3700 -1.15%
1996-10-03 0 8.700 8.650 8.700 8.600 8.700 5,485,520 47,413,851 8.6435 2.413 2.399 2.413 2.385 2.413 19,781,467 2.3969 1.16%
1996-10-02 0 8.600 8.550 8.600 8.400 8.600 10,752,214 91,236,605 8.4854 2.385 2.371 2.385 2.329 2.385 38,773,820 2.3530 1.78%
1996-10-01 0 8.450 8.400 8.450 8.350 8.500 8,407,015 70,822,002 8.4242 2.343 2.329 2.343 2.316 2.357 30,316,741 2.3361 0.00%
1996-09-30 0 8.450 8.400 8.450 8.350 8.500 5,144,224 43,359,085 8.4287 2.343 2.329 2.343 2.316 2.357 18,550,711 2.3373 0.60%
1996-09-27 0 8.400 8.350 8.400 8.200 8.400 5,818,254 48,400,252 8.3187 2.329 2.316 2.329 2.274 2.329 20,981,347 2.3068 1.20%
1996-09-26 0 8.300 8.250 8.300 8.200 8.300 5,121,600 42,227,930 8.2451 2.302 2.288 2.302 2.274 2.302 18,469,126 2.2864 0.61%
1996-09-25 0 8.250 8.200 8.250 8.150 8.250 2,241,391 18,395,678 8.2073 2.288 2.274 2.288 2.260 2.288 8,082,735 2.2759 0.61%
1996-09-24 0 8.200 8.150 8.200 8.100 8.200 2,304,600 18,827,140 8.1694 2.274 2.260 2.274 2.246 2.274 8,310,674 2.2654 -0.61%
1996-09-23 0 8.250 8.200 8.250 8.100 8.250 2,432,753 19,918,860 8.1878 2.288 2.274 2.288 2.246 2.288 8,772,810 2.2705 1.23%
1996-09-20 0 8.150 8.100 8.150 8.100 8.250 2,310,915 18,785,139 8.1289 2.260 2.246 2.260 2.246 2.288 8,333,447 2.2542 -1.21%
1996-09-19 0 8.250 8.200 8.250 8.200 8.300 1,122,019 9,213,039 8.2111 2.288 2.274 2.288 2.274 2.302 4,046,140 2.2770 -0.60%
1996-09-18 0 8.300 8.250 8.300 8.150 8.300 2,804,487 23,027,897 8.2111 2.302 2.288 2.302 2.260 2.302 10,113,329 2.2770 0.61%
1996-09-17 0 8.250 8.200 8.250 8.200 8.400 3,530,240 29,142,700 8.2552 2.288 2.274 2.288 2.274 2.329 12,730,484 2.2892 -1.20%
1996-09-16 0 8.350 8.300 8.350 8.100 8.350 7,912,659 65,403,199 8.2656 2.316 2.302 2.316 2.246 2.316 28,534,032 2.2921 2.45%
1996-09-13 0 8.150 8.100 8.150 7.950 8.150 4,048,329 32,521,004 8.0332 2.260 2.246 2.260 2.205 2.260 14,598,778 2.2277 1.87%
1996-09-12 0 8.000 7.950 8.000 7.900 8.000 2,384,779 18,883,895 7.9185 2.218 2.205 2.218 2.191 2.218 8,599,809 2.1959 1.27%
1996-09-11 0 7.900 7.850 7.900 7.850 7.950 2,032,027 16,000,793 7.8743 2.191 2.177 2.191 2.177 2.205 7,327,742 2.1836 -0.63%
1996-09-10 0 7.950 7.900 7.950 7.900 8.050 2,727,827 21,750,748 7.9737 2.205 2.191 2.205 2.191 2.232 9,836,883 2.2111 0.00%
1996-09-09 0 7.950 7.950 8.000 7.800 8.000 2,849,411 22,484,964 7.8911 2.205 2.205 2.218 2.163 2.218 10,275,330 2.1882 1.92%
1996-09-06 0 7.800 7.750 7.800 7.700 7.850 3,483,916 26,882,686 7.7162 2.163 2.149 2.163 2.135 2.177 12,563,434 2.1398 -1.27%
1996-09-05 0 7.900 7.850 7.900 7.750 7.900 2,151,400 16,805,840 7.8116 2.191 2.177 2.191 2.149 2.191 7,758,216 2.1662 0.00%
1996-09-04 0 7.900 7.850 7.900 7.850 7.900 1,632,386 12,822,853 7.8553 2.191 2.177 2.191 2.177 2.191 5,886,587 2.1783 0.00%
1996-09-03 0 7.900 7.850 7.900 7.700 7.950 3,456,134 26,952,282 7.7984 2.191 2.177 2.191 2.135 2.205 12,463,249 2.1625 -0.63%
1996-09-02 0 7.950 7.900 7.950 7.900 8.050 2,246,874 17,821,740 7.9318 2.205 2.191 2.205 2.191 2.232 8,102,507 2.1995 -1.24%
1996-08-30 0 8.050 8.000 8.050 7.950 8.150 3,231,885 25,974,602 8.0370 2.232 2.218 2.232 2.205 2.260 11,654,579 2.2287 -1.83%
1996-08-29 0 8.200 8.150 8.200 8.150 8.300 2,484,091 20,453,118 8.2336 2.274 2.260 2.274 2.260 2.302 8,957,941 2.2832 -1.20%
1996-08-28 0 8.300 8.250 8.300 8.200 8.350 2,985,206 24,595,968 8.2393 2.302 2.288 2.302 2.274 2.316 10,765,024 2.2848 -0.60%
1996-08-27 0 8.350 8.300 8.350 8.250 8.350 5,047,518 41,777,241 8.2768 2.316 2.302 2.316 2.288 2.316 18,201,977 2.2952 0.00%
1996-08-23 0 8.350 8.300 8.350 8.200 8.350 18,483,520 152,327,967 8.2413 2.316 2.302 2.316 2.274 2.316 66,653,870 2.2854 2.45%
1996-08-22 0 8.150 8.100 8.150 7.950 8.150 13,448,966 108,505,112 8.0679 2.260 2.246 2.260 2.205 2.260 48,498,643 2.2373 1.87%
1996-08-21 0 8.000 7.950 8.000 7.850 8.000 2,083,219 16,522,616 7.9313 2.218 2.205 2.218 2.177 2.218 7,512,347 2.1994 0.63%
1996-08-20 0 7.950 7.900 7.950 7.900 8.000 8,125,067 64,584,722 7.9488 2.205 2.191 2.205 2.191 2.218 29,300,001 2.2043 0.00%
1996-08-19 0 7.950 7.900 7.950 7.800 8.000 3,422,769 26,985,621 7.8841 2.205 2.191 2.205 2.163 2.218 12,342,930 2.1863 1.27%
1996-08-16 0 7.850 7.800 7.850 7.800 7.900 2,430,187 19,023,674 7.8281 2.177 2.163 2.177 2.163 2.191 8,763,556 2.1708 -0.63%
1996-08-15 0 7.900 7.850 7.900 7.850 8.000 6,401,826 50,599,205 7.9039 2.191 2.177 2.191 2.177 2.218 23,085,780 2.1918 -1.25%
1996-08-14 0 8.000 7.950 8.000 7.750 8.000 11,747,549 92,649,632 7.8867 2.218 2.205 2.218 2.149 2.218 42,363,122 2.1870 0.63%
1996-08-13 0 7.950 7.900 7.950 7.900 8.050 11,008,805 87,696,616 7.9660 2.205 2.191 2.205 2.191 2.232 39,699,119 2.2090 0.00%
1996-08-12 0 7.950 7.900 7.950 7.650 7.950 10,205,993 79,638,281 7.8031 2.205 2.191 2.205 2.121 2.205 36,804,079 2.1638 3.25%
1996-08-09 0 7.700 7.650 7.700 7.500 7.700 3,673,931 27,930,532 7.6024 2.135 2.121 2.135 2.080 2.135 13,248,652 2.1082 1.32%
1996-08-08 0 7.600 7.550 7.600 7.500 7.650 800,272 6,051,966 7.5624 2.108 2.094 2.108 2.080 2.121 2,885,880 2.0971 0.00%
1996-08-07 0 7.600 7.550 7.600 7.500 7.600 1,550,861 11,702,119 7.5456 2.108 2.094 2.108 2.080 2.108 5,592,598 2.0924 0.00%
1996-08-06 0 7.600 7.550 7.600 7.550 7.750 2,055,546 15,641,326 7.6093 2.108 2.094 2.108 2.094 2.149 7,412,554 2.1101 0.00%
1996-08-05 0 7.600 7.550 7.600 7.550 7.650 3,211,081 24,406,472 7.6007 2.108 2.094 2.108 2.094 2.121 11,579,557 2.1077 2.01%
1996-08-02 0 7.450 7.450 7.500 7.400 7.500 1,824,555 13,553,976 7.4286 2.066 2.066 2.080 2.052 2.080 6,579,572 2.0600 0.68%
1996-08-01 0 7.400 7.350 7.400 7.300 7.450 1,289,598 9,509,282 7.3738 2.052 2.038 2.052 2.024 2.066 4,650,451 2.0448 0.00%
1996-07-31 0 7.400 7.400 7.450 7.150 7.450 2,388,799 17,356,293 7.2657 2.052 2.052 2.066 1.983 2.066 8,614,306 2.0148 2.07%
1996-07-30 0 7.250 7.150 7.200 7.100 7.300 3,276,193 23,555,572 7.1899 2.010 1.983 1.997 1.969 2.024 11,814,359 1.9938 -1.36%
1996-07-29 0 7.350 7.300 7.350 7.250 7.500 1,547,189 11,345,273 7.3328 2.038 2.024 2.038 2.010 2.080 5,579,356 2.0334 -1.34%
1996-07-26 0 7.450 7.400 7.450 7.350 7.500 1,624,200 12,059,240 7.4247 2.066 2.052 2.066 2.038 2.080 5,857,067 2.0589 -0.67%
1996-07-25 0 7.500 7.450 7.500 7.400 7.550 2,011,831 14,983,185 7.4475 2.080 2.066 2.080 2.052 2.094 7,254,913 2.0652 -0.66%
1996-07-24 0 7.550 7.500 7.550 7.350 7.600 5,143,400 38,314,720 7.4493 2.094 2.080 2.094 2.038 2.108 18,547,740 2.0657 -0.66%
1996-07-23 0 7.600 7.550 7.600 7.450 7.600 8,201,534 61,520,188 7.5011 2.108 2.094 2.108 2.066 2.108 29,575,751 2.0801 0.66%
1996-07-22 0 7.550 7.500 7.550 7.450 7.600 1,818,378 13,677,962 7.5221 2.094 2.080 2.094 2.066 2.108 6,557,297 2.0859 -0.66%
1996-07-19 0 7.600 7.550 7.600 7.400 7.600 2,846,400 21,384,440 7.5128 2.108 2.094 2.108 2.052 2.108 10,264,472 2.0833 1.33%
1996-07-18 0 7.500 7.450 7.500 7.450 7.550 1,128,258 8,432,008 7.4735 2.080 2.066 2.080 2.066 2.094 4,068,639 2.0724 0.00%
1996-07-17 0 7.500 7.500 7.550 7.350 7.600 1,910,646 14,300,594 7.4847 2.080 2.080 2.094 2.038 2.108 6,890,027 2.0755 -0.66%
1996-07-16 0 7.550 7.500 7.550 7.450 7.550 4,132,145 30,895,451 7.4769 2.094 2.080 2.094 2.066 2.094 14,901,028 2.0734 -1.95%
1996-07-15 0 7.700 7.650 7.700 7.600 7.700 1,597,160 12,198,686 7.6377 2.135 2.121 2.135 2.108 2.135 5,759,557 2.1180 0.65%
1996-07-12 0 7.650 7.600 7.650 7.500 7.650 2,203,275 16,659,423 7.5612 2.121 2.108 2.121 2.080 2.121 7,945,283 2.0968 -1.29%
1996-07-11 0 7.750 7.700 7.750 7.650 7.750 2,279,596 17,518,020 7.6847 2.149 2.135 2.149 2.121 2.149 8,220,506 2.1310 0.65%
1996-07-10 0 7.700 7.650 7.700 7.650 7.750 2,382,156 18,360,824 7.7076 2.135 2.121 2.135 2.121 2.149 8,590,351 2.1374 0.65%
1996-07-09 0 7.650 7.600 7.650 7.550 7.650 5,665,024 43,101,278 7.6083 2.121 2.108 2.121 2.094 2.121 20,428,781 2.1098 0.66%
1996-07-08 0 7.600 7.550 7.600 7.550 7.700 5,813,617 44,276,804 7.6161 2.108 2.094 2.108 2.094 2.135 20,964,625 2.1120 -3.80%
1996-07-05 0 7.900 7.850 7.900 7.700 7.900 5,679,532 44,164,202 7.7760 2.191 2.177 2.191 2.135 2.191 20,481,098 2.1563 2.60%
1996-07-04 0 7.700 7.650 7.700 7.600 7.700 2,563,635 19,546,375 7.6245 2.135 2.121 2.135 2.108 2.135 9,244,786 2.1143 0.65%
1996-07-03 0 7.650 7.600 7.650 7.550 7.700 1,666,210 12,672,974 7.6059 2.121 2.108 2.121 2.094 2.135 6,008,560 2.1092 -0.65%
1996-07-02 0 7.700 7.650 7.700 7.600 7.700 1,723,637 13,191,194 7.6531 2.135 2.121 2.135 2.108 2.135 6,215,649 2.1223 0.65%
1996-07-01 0 7.650 7.600 7.650 7.550 7.650 2,411,227 18,340,049 7.6061 2.121 2.108 2.121 2.094 2.121 8,695,184 2.1092 0.00%
1996-06-28 0 7.650 7.550 7.650 7.550 7.650 2,156,031 16,365,199 7.5904 2.121 2.094 2.121 2.094 2.121 7,774,916 2.1049 0.00%
1996-06-27 0 7.650 7.600 7.650 7.450 7.650 3,123,600 23,573,820 7.5470 2.121 2.108 2.121 2.066 2.121 11,264,090 2.0928 0.66%
1996-06-26 0 7.600 7.550 7.600 7.550 7.650 2,188,587 16,614,104 7.5912 2.108 2.094 2.108 2.094 2.121 7,892,317 2.1051 0.00%
1996-06-25 0 7.600 7.550 7.600 7.550 7.650 3,486,790 26,500,508 7.6003 2.108 2.094 2.108 2.094 2.121 12,573,798 2.1076 0.00%
1996-06-24 0 7.600 7.550 7.600 7.500 7.600 2,105,532 15,884,559 7.5442 2.108 2.094 2.108 2.080 2.108 7,592,810 2.0921 0.00%
1996-06-21 0 7.600 7.550 7.600 7.450 7.600 1,583,614 11,898,682 7.5136 2.108 2.094 2.108 2.066 2.108 5,710,709 2.0836 -0.65%
1996-06-19 0 7.650 7.600 7.650 7.550 7.650 1,008,923 7,651,718 7.5840 2.121 2.108 2.121 2.094 2.121 3,638,302 2.1031 -0.65%
1996-06-18 0 7.700 7.650 7.700 7.600 7.750 1,802,707 13,794,932 7.6523 2.135 2.121 2.135 2.108 2.149 6,500,785 2.1220 0.00%
1996-06-14 0 7.700 7.650 7.700 7.600 7.700 1,158,860 8,860,659 7.6460 2.135 2.121 2.135 2.108 2.135 4,178,993 2.1203 0.65%
1996-06-13 0 7.650 7.600 7.650 7.550 7.700 947,435 7,197,408 7.5967 2.121 2.108 2.121 2.094 2.135 3,416,568 2.1066 0.00%
1996-06-12 0 7.650 7.600 7.650 7.500 7.650 3,271,357 24,762,720 7.5696 2.121 2.108 2.121 2.080 2.121 11,796,920 2.0991 0.00%
1996-06-11 0 7.650 7.600 7.650 7.500 7.800 3,184,278 24,255,099 7.6171 2.121 2.108 2.121 2.080 2.163 11,482,902 2.1123 -1.29%
1996-06-10 0 7.750 7.700 7.750 7.700 7.800 1,928,260 14,913,970 7.7344 2.149 2.135 2.149 2.135 2.163 6,953,545 2.1448 -0.64%
1996-06-07 0 7.800 7.750 7.800 7.750 7.850 1,205,303 9,372,793 7.7763 2.163 2.149 2.163 2.149 2.177 4,346,472 2.1564 -0.64%
1996-06-06 0 7.850 7.800 7.850 7.750 7.850 2,366,872 18,441,570 7.7915 2.177 2.163 2.177 2.149 2.177 8,535,235 2.1606 0.64%
1996-06-05 0 7.800 7.750 7.800 7.700 7.800 1,516,620 11,762,716 7.7559 2.163 2.149 2.163 2.135 2.163 5,469,120 2.1508 0.65%
1996-06-04 0 7.750 7.700 7.750 7.650 7.750 1,096,800 8,448,070 7.7025 2.149 2.135 2.149 2.121 2.149 3,955,197 2.1359 0.65%
1996-06-03 0 7.700 7.650 7.700 7.700 7.850 2,998,268 23,276,743 7.7634 2.135 2.121 2.135 2.135 2.177 10,812,127 2.1528 -1.91%
1996-05-31 0 7.850 7.800 7.850 7.650 7.850 8,222,085 63,710,404 7.7487 2.177 2.163 2.177 2.121 2.177 29,649,860 2.1488 2.61%
1996-05-30 0 7.650 7.600 7.650 7.550 7.700 8,874,758 67,482,959 7.6039 2.121 2.108 2.121 2.094 2.135 32,003,480 2.1086 -0.65%
1996-05-29 0 7.700 7.650 7.700 7.600 7.700 3,260,853 24,950,693 7.6516 2.135 2.121 2.135 2.108 2.135 11,759,041 2.1218 0.00%
1996-05-28 0 7.700 7.650 7.700 7.600 7.750 1,826,279 13,990,225 7.6605 2.135 2.121 2.135 2.108 2.149 6,585,789 2.1243 0.00%
1996-05-27 0 7.700 7.650 7.700 7.600 7.700 2,002,509 15,303,046 7.6419 2.135 2.121 2.135 2.108 2.135 7,221,296 2.1192 0.00%
1996-05-24 0 7.700 7.650 7.700 7.550 7.700 3,591,100 27,421,929 7.6361 2.135 2.121 2.135 2.094 2.135 12,949,953 2.1175 -0.65%
1996-05-23 0 7.750 7.700 7.750 7.650 7.800 1,658,406 12,791,532 7.7131 2.149 2.135 2.149 2.121 2.163 5,980,418 2.1389 0.65%
1996-05-22 0 7.700 7.650 7.700 7.650 7.750 1,922,098 14,810,607 7.7054 2.135 2.121 2.135 2.121 2.149 6,931,324 2.1368 0.00%
1996-05-21 0 7.700 7.700 7.750 7.550 7.750 3,639,446 27,832,933 7.6476 2.135 2.135 2.149 2.094 2.149 13,124,295 2.1207 1.99%
1996-05-20 0 7.550 7.500 7.550 7.450 7.550 4,480,687 33,555,424 7.4889 2.094 2.080 2.094 2.066 2.094 16,157,914 2.0767 1.34%
1996-05-17 0 7.450 7.400 7.450 7.350 7.450 2,242,030 16,609,859 7.4084 2.066 2.052 2.066 2.038 2.066 8,085,039 2.0544 0.00%
1996-05-16 0 7.450 7.400 7.450 7.400 7.550 2,035,250 15,192,455 7.4647 2.066 2.052 2.066 2.052 2.094 7,339,364 2.0700 -1.32%
1996-05-15 0 7.550 7.500 7.550 7.450 7.550 4,318,602 32,347,160 7.4902 2.094 2.080 2.094 2.066 2.094 15,573,416 2.0771 1.34%
1996-05-14 0 7.450 7.400 7.450 7.400 7.450 1,802,562 13,356,420 7.4097 2.066 2.052 2.066 2.052 2.066 6,500,263 2.0548 1.36%
1996-05-13 0 7.350 7.350 7.400 7.300 7.400 3,455,625 25,419,438 7.3560 2.038 2.038 2.052 2.024 2.052 12,461,413 2.0399 1.38%
1996-05-10 0 7.250 7.200 7.250 7.150 7.350 2,921,461 21,014,687 7.1932 2.010 1.997 2.010 1.983 2.038 10,535,151 1.9947 -0.68%
1996-05-09 0 7.300 7.250 7.300 7.150 7.400 4,553,920 33,045,958 7.2566 2.024 2.010 2.024 1.983 2.052 16,422,002 2.0123 0.00%
1996-05-08 0 7.300 7.250 7.300 7.250 7.400 1,861,121 13,543,223 7.2769 2.024 2.010 2.024 2.010 2.052 6,711,434 2.0179 -2.01%
1996-05-07 0 7.450 7.350 7.400 7.350 7.450 1,043,869 7,730,777 7.4059 2.066 2.038 2.052 2.038 2.066 3,764,321 2.0537 0.00%
1996-05-06 0 7.450 7.400 7.450 7.300 7.450 3,126,870 23,032,532 7.3660 2.066 2.052 2.066 2.024 2.066 11,275,882 2.0426 0.68%
1996-05-03 0 7.400 7.350 7.400 7.350 7.550 3,585,597 26,596,648 7.4176 2.052 2.038 2.052 2.038 2.094 12,930,108 2.0570 -3.27%
1996-05-02 0 7.650 7.600 7.650 7.550 7.650 1,319,731 10,048,285 7.6139 2.121 2.108 2.121 2.094 2.121 4,759,114 2.1114 0.00%
1996-05-01 0 7.650 7.600 7.650 7.550 7.700 1,926,400 14,614,740 7.5866 2.121 2.108 2.121 2.094 2.135 6,946,838 2.1038 0.00%
1996-04-30 0 7.650 7.600 7.650 7.550 7.650 1,540,350 11,722,323 7.6102 2.121 2.108 2.121 2.094 2.121 5,554,694 2.1103 0.00%
1996-04-29 0 7.650 7.600 7.650 7.550 7.650 2,590,079 19,690,670 7.6023 2.121 2.108 2.121 2.094 2.121 9,340,147 2.1082 0.00%
1996-04-26 0 7.650 7.600 7.650 7.500 7.650 1,588,135 12,041,046 7.5819 2.121 2.108 2.121 2.080 2.121 5,727,012 2.1025 0.66%
1996-04-25 0 7.600 7.550 7.600 7.450 7.700 1,944,611 14,673,497 7.5457 2.108 2.094 2.108 2.066 2.135 7,012,509 2.0925 -1.30%
1996-04-24 0 7.700 7.650 7.700 7.600 7.700 1,224,660 9,377,677 7.6574 2.135 2.121 2.135 2.108 2.135 4,416,276 2.1234 0.00%
1996-04-23 0 7.700 7.650 7.700 7.600 7.750 1,274,666 9,766,895 7.6623 2.135 2.121 2.135 2.108 2.149 4,596,604 2.1248 0.00%
1996-04-22 0 7.700 7.650 7.700 7.600 7.750 5,431,106 41,569,920 7.6540 2.135 2.121 2.135 2.108 2.149 19,585,243 2.1225 0.00%
1996-04-19 0 7.700 7.650 7.700 7.550 7.750 2,656,387 20,227,746 7.6148 2.135 2.121 2.135 2.094 2.149 9,579,262 2.1116 -0.65%
1996-04-18 0 7.750 7.700 7.750 7.600 7.750 1,645,501 12,581,672 7.6461 2.149 2.135 2.149 2.108 2.149 5,933,881 2.1203 0.00%
1996-04-17 0 7.750 7.700 7.750 7.700 7.750 5,494,899 42,462,349 7.7276 2.149 2.135 2.149 2.135 2.149 19,815,289 2.1429 0.65%
1996-04-16 0 7.700 7.650 7.700 7.600 7.750 2,403,251 18,413,737 7.6620 2.135 2.121 2.135 2.108 2.149 8,666,422 2.1247 1.32%
1996-04-15 0 7.600 7.550 7.600 7.500 7.600 1,940,391 14,673,644 7.5622 2.108 2.094 2.108 2.080 2.108 6,997,291 2.0970 1.74%
1996-04-12 0 7.550 7.550 7.600 7.500 7.700 3,400,146 25,661,559 7.5472 2.071 2.071 2.085 2.058 2.113 12,392,662 2.0707 -1.31%
1996-04-11 0 7.650 7.600 7.700 7.550 7.700 3,090,011 23,541,694 7.6186 2.099 2.085 2.113 2.071 2.113 11,262,299 2.0903 -1.29%
1996-04-10 0 7.750 7.700 7.750 7.650 7.800 2,067,198 15,970,345 7.7256 2.126 2.113 2.126 2.099 2.140 7,534,408 2.1197 -0.64%
1996-04-09 0 7.800 7.750 7.800 7.600 7.800 4,661,265 35,831,239 7.6870 2.140 2.126 2.140 2.085 2.140 16,989,118 2.1091 -1.27%
1996-04-03 0 7.900 7.850 7.900 7.850 8.050 5,311,352 42,102,267 7.9268 2.168 2.154 2.168 2.154 2.209 19,358,519 2.1749 -0.63%
1996-04-02 0 7.950 8.000 8.050 7.650 8.050 4,397,972 34,415,431 7.8253 2.181 2.195 2.209 2.099 2.209 16,029,482 2.1470 4.61%
1996-04-01 0 7.600 7.600 7.650 7.550 7.750 2,836,641 21,574,485 7.6056 2.085 2.085 2.099 2.071 2.126 10,338,831 2.0867 -1.30%
1996-03-29 0 7.700 7.650 7.700 7.600 7.800 3,191,101 24,502,897 7.6785 2.113 2.099 2.113 2.085 2.140 11,630,747 2.1067 -1.91%
1996-03-28 0 7.850 7.800 7.850 7.750 7.900 2,361,443 18,393,286 7.7890 2.154 2.140 2.154 2.126 2.168 8,606,855 2.1371 -0.63%
1996-03-27 0 7.900 7.850 7.900 7.800 7.950 2,240,825 17,613,963 7.8605 2.168 2.154 2.168 2.140 2.181 8,167,234 2.1567 0.00%
1996-03-26 0 7.900 7.850 7.900 7.800 8.050 4,311,866 34,188,808 7.9290 2.168 2.154 2.168 2.140 2.209 15,715,648 2.1755 -0.63%
1996-03-25 0 7.950 7.900 7.950 7.750 7.950 7,253,486 56,856,214 7.8385 2.181 2.168 2.181 2.126 2.181 26,437,100 2.1506 3.25%
1996-03-22 0 7.700 7.650 7.700 7.650 7.750 3,312,839 25,512,444 7.7011 2.113 2.099 2.113 2.099 2.126 12,074,450 2.1129 -0.65%
1996-03-21 0 7.750 7.700 7.750 7.550 7.750 7,092,642 54,366,230 7.6652 2.126 2.113 2.126 2.071 2.126 25,850,865 2.1031 1.31%
1996-03-20 0 7.650 7.600 7.650 7.550 7.900 16,609,000 129,148,150 7.7758 2.099 2.085 2.099 2.071 2.168 60,535,555 2.1334 -2.55%
1996-03-19 0 7.850 7.800 7.850 7.450 7.900 9,012,267 69,012,400 7.6576 2.154 2.140 2.154 2.044 2.168 32,847,407 2.1010 6.80%
1996-03-18 0 7.350 7.300 7.400 7.250 7.400 3,995,160 29,248,803 7.3211 2.017 2.003 2.030 1.989 2.030 14,561,336 2.0087 0.68%
1996-03-15 0 7.300 7.200 7.250 7.200 7.350 6,909,522 50,106,256 7.2518 2.003 1.975 1.989 1.975 2.017 25,183,439 1.9897 1.39%
1996-03-14 0 7.200 7.150 7.200 7.100 7.300 3,866,456 27,681,691 7.1594 1.975 1.962 1.975 1.948 2.003 14,092,243 1.9643 0.00%
1996-03-13 0 7.200 7.150 7.200 7.000 7.250 4,115,483 29,209,127 7.0974 1.975 1.962 1.975 1.921 1.989 14,999,882 1.9473 -2.70%
1996-03-12 0 7.400 7.350 7.400 7.300 7.450 5,707,428 42,031,385 7.3643 2.030 2.017 2.030 2.003 2.044 20,802,114 2.0205 4.96%
1996-03-11 0 7.050 7.050 7.150 7.000 7.700 11,651,515 85,614,207 7.3479 1.934 1.934 1.962 1.921 2.113 42,466,790 2.0160 -14.02%
1996-03-08 0 8.200 8.150 8.200 8.050 8.200 1,830,023 14,884,610 8.1336 2.250 2.236 2.250 2.209 2.250 6,669,966 2.2316 1.23%
1996-03-07 0 8.100 8.100 8.150 8.100 8.300 2,678,900 21,809,329 8.1412 2.222 2.222 2.236 2.222 2.277 9,763,905 2.2337 -2.41%
1996-03-06 0 8.300 8.250 8.300 8.250 8.350 2,346,464 19,456,305 8.2918 2.277 2.264 2.277 2.264 2.291 8,552,261 2.2750 -0.60%
1996-03-05 0 8.350 8.300 8.350 8.200 8.350 5,555,314 45,974,193 8.2757 2.291 2.277 2.291 2.250 2.291 20,247,698 2.2706 1.21%
1996-03-04 0 8.250 8.200 8.250 8.200 8.300 2,567,065 21,150,541 8.2392 2.264 2.250 2.264 2.250 2.277 9,356,295 2.2606 0.61%
1996-03-01 0 8.200 8.150 8.200 8.150 8.250 2,208,335 18,105,506 8.1987 2.250 2.236 2.250 2.236 2.264 8,048,816 2.2495 0.00%
1996-02-29 0 8.200 8.150 8.200 8.100 8.350 4,032,488 32,890,418 8.1564 2.250 2.236 2.250 2.222 2.291 14,697,387 2.2378 -1.20%
1996-02-28 0 8.300 8.250 8.300 8.200 8.300 1,804,904 14,910,932 8.2613 2.277 2.264 2.277 2.250 2.277 6,578,413 2.2666 1.22%
1996-02-27 0 8.200 8.150 8.200 8.150 8.350 5,037,339 41,495,783 8.2376 2.250 2.236 2.250 2.236 2.291 18,359,812 2.2601 -2.38%
1996-02-26 0 8.400 8.350 8.400 8.150 8.450 5,544,019 45,832,061 8.2669 2.305 2.291 2.305 2.236 2.318 20,206,530 2.2682 -0.59%
1996-02-23 0 8.450 8.400 8.450 8.350 8.550 6,135,671 51,548,348 8.4014 2.318 2.305 2.318 2.291 2.346 22,362,951 2.3051 0.60%
1996-02-22 0 8.400 8.350 8.400 8.400 8.600 6,902,723 58,471,175 8.4707 2.305 2.291 2.305 2.305 2.360 25,158,659 2.3241 -1.75%
1996-02-16 0 8.550 8.500 8.550 8.350 8.550 6,867,529 58,084,847 8.4579 2.346 2.332 2.346 2.291 2.346 25,030,386 2.3206 1.18%
1996-02-15 0 8.450 8.400 8.450 8.300 8.500 7,431,772 62,626,196 8.4268 2.318 2.305 2.318 2.277 2.332 27,086,907 2.3120 0.60%
1996-02-14 0 8.400 8.350 8.400 8.200 8.400 8,283,634 68,725,085 8.2965 2.305 2.291 2.305 2.250 2.305 30,191,726 2.2763 1.82%
1996-02-13 0 8.250 8.250 8.300 8.200 8.300 5,068,265 41,808,391 8.2491 2.264 2.264 2.277 2.250 2.277 18,472,529 2.2633 0.00%
1996-02-12 0 8.250 8.200 8.250 8.200 8.300 3,969,736 32,615,966 8.2162 2.264 2.250 2.264 2.250 2.277 14,468,672 2.2542 -0.60%
1996-02-09 0 8.300 8.250 8.300 8.200 8.350 10,643,619 87,962,345 8.2643 2.277 2.264 2.277 2.250 2.291 38,793,267 2.2675 -2.35%
1996-02-08 0 8.500 8.450 8.500 8.100 8.500 24,964,479 206,903,321 8.2879 2.332 2.318 2.332 2.222 2.332 90,989,137 2.2739 2.41%
1996-02-07 0 8.300 8.300 8.350 8.200 8.350 8,597,854 71,016,113 8.2597 2.277 2.277 2.291 2.250 2.291 31,336,978 2.2662 -0.60%
1996-02-06 0 8.350 8.350 8.400 8.150 8.450 11,918,992 98,388,223 8.2547 2.291 2.291 2.305 2.236 2.318 43,441,676 2.2648 -1.18%
1996-02-05 0 8.450 8.450 8.500 8.300 8.500 9,298,057 78,107,109 8.4004 2.318 2.318 2.332 2.277 2.332 33,889,038 2.3048 -0.59%
1996-02-02 0 8.500 8.450 8.500 8.400 8.500 9,195,457 77,656,958 8.4451 2.332 2.318 2.332 2.305 2.332 33,515,088 2.3171 0.00%
1996-02-01 0 8.500 8.450 8.500 8.250 8.500 15,458,856 129,483,715 8.3760 2.332 2.318 2.332 2.264 2.332 56,343,574 2.2981 2.41%
1996-01-31 0 8.300 8.250 8.300 8.250 8.450 12,309,987 102,792,492 8.3503 2.277 2.264 2.277 2.264 2.318 44,866,752 2.2911 0.00%
1996-01-30 0 8.300 8.250 8.300 8.200 8.300 6,481,150 53,383,402 8.2367 2.277 2.264 2.277 2.250 2.277 23,622,133 2.2599 1.22%
1996-01-29 0 8.200 8.150 8.200 8.100 8.400 6,199,058 50,838,454 8.2010 2.250 2.236 2.250 2.222 2.305 22,593,980 2.2501 -1.20%
1996-01-26 0 8.300 8.250 8.300 8.150 8.400 8,978,167 73,722,006 8.2113 2.277 2.264 2.277 2.236 2.305 32,723,121 2.2529 -1.19%
1996-01-25 0 8.400 8.350 8.400 8.250 8.450 15,684,176 131,260,498 8.3690 2.305 2.291 2.305 2.264 2.318 57,164,808 2.2962 1.82%
1996-01-24 0 8.250 8.250 8.300 8.050 8.500 17,258,210 141,715,578 8.2115 2.264 2.264 2.277 2.209 2.332 62,901,759 2.2530 -2.94%
1996-01-23 0 8.500 8.500 8.550 7.900 8.600 22,044,585 180,951,882 8.2085 2.332 2.332 2.346 2.168 2.360 80,346,871 2.2521 6.25%
1996-01-22 0 8.000 8.000 8.050 7.750 8.050 22,365,242 174,892,844 7.8199 2.195 2.195 2.209 2.126 2.209 81,515,584 2.1455 4.58%
1996-01-19 0 7.650 7.600 7.650 7.500 7.650 10,322,533 78,161,642 7.5719 2.099 2.085 2.099 2.058 2.099 37,622,991 2.0775 1.32%
1996-01-18 0 7.550 7.500 7.550 7.250 7.550 11,304,246 84,434,559 7.4693 2.071 2.058 2.071 1.989 2.071 41,201,084 2.0493 4.14%
1996-01-17 0 7.250 7.200 7.300 7.200 7.500 12,234,244 90,240,940 7.3761 1.989 1.975 2.003 1.975 2.058 44,590,689 2.0238 -2.03%
1996-01-16 0 7.400 7.400 7.450 7.000 7.450 11,916,593 84,876,787 7.1226 2.030 2.030 2.044 1.921 2.044 43,432,932 1.9542 4.96%
1996-01-15 0 7.050 7.000 7.050 6.900 7.050 12,700,860 88,909,969 7.0003 1.934 1.921 1.934 1.893 1.934 46,291,384 1.9207 0.71%
1996-01-12 0 7.000 6.950 7.000 6.900 7.150 14,928,443 104,405,218 6.9937 1.921 1.907 1.921 1.893 1.962 54,410,354 1.9188 0.00%
1996-01-11 0 7.000 7.000 7.050 6.400 7.050 7,438,688 49,650,621 6.6746 1.921 1.921 1.934 1.756 1.934 27,112,114 1.8313 6.06%
1996-01-10 0 6.600 6.600 6.650 6.450 6.650 6,625,099 43,454,111 6.5590 1.811 1.811 1.825 1.770 1.825 24,146,790 1.7996 -0.75%
1996-01-09 0 6.650 6.600 6.650 6.550 6.650 5,371,123 35,394,752 6.5898 1.825 1.811 1.825 1.797 1.825 19,576,369 1.8080 0.00%
1996-01-08 0 6.650 6.600 6.650 6.650 6.800 4,896,421 32,891,575 6.7175 1.825 1.811 1.825 1.825 1.866 17,846,202 1.8431 -1.48%
1996-01-05 0 6.750 6.700 6.750 6.600 6.800 9,248,516 61,957,988 6.6992 1.852 1.838 1.852 1.811 1.866 33,708,474 1.8381 0.00%
1996-01-04 0 6.750 6.700 6.750 6.500 6.850 24,090,784 162,751,258 6.7557 1.852 1.838 1.852 1.783 1.879 87,804,743 1.8536 5.47%
1996-01-03 0 6.400 6.400 6.450 6.100 6.450 16,252,242 101,708,528 6.2581 1.756 1.756 1.770 1.674 1.770 59,235,263 1.7170 4.92%
1996-01-02 0 6.100 6.050 6.100 5.950 6.100 5,084,948 30,722,441 6.0418 1.674 1.660 1.674 1.632 1.674 18,533,334 1.6577 1.67%
1995-12-29 0 6.000 5.950 6.000 5.800 6.000 3,581,109 21,097,956 5.8915 1.646 1.632 1.646 1.591 1.646 13,052,226 1.6164 1.69%
1995-12-28 0 5.900 5.850 5.900 5.850 5.950 2,898,451 17,022,638 5.8730 1.619 1.605 1.619 1.605 1.632 10,564,112 1.6114 -0.84%
1995-12-27 0 5.950 5.900 6.000 5.800 6.000 4,829,797 28,413,871 5.8830 1.632 1.619 1.646 1.591 1.646 17,603,374 1.6141 0.85%
1995-12-22 0 5.900 5.850 5.900 5.700 5.900 3,250,000 18,794,750 5.7830 1.619 1.605 1.619 1.564 1.619 11,845,418 1.5867 1.72%
1995-12-21 0 5.800 5.750 5.800 5.700 5.850 1,836,280 10,606,614 5.7761 1.591 1.578 1.591 1.564 1.605 6,692,771 1.5848 -1.69%
1995-12-20 0 5.900 5.850 5.900 5.750 5.900 3,191,947 18,501,672 5.7964 1.619 1.605 1.619 1.578 1.619 11,633,830 1.5903 2.61%
1995-12-19 0 5.750 5.700 5.750 5.650 5.750 2,623,403 14,978,456 5.7096 1.578 1.564 1.578 1.550 1.578 9,561,633 1.5665 -1.71%
1995-12-18 0 5.850 5.800 5.850 5.700 5.850 1,246,225 7,172,058 5.7550 1.605 1.591 1.605 1.564 1.605 4,542,171 1.5790 0.86%
1995-12-15 0 5.800 5.750 5.800 5.800 5.900 708,090 4,119,050 5.8171 1.591 1.578 1.591 1.591 1.619 2,580,807 1.5960 -1.69%
1995-12-14 0 5.900 5.850 5.900 5.800 5.950 990,600 5,799,910 5.8549 1.619 1.605 1.619 1.591 1.632 3,610,483 1.6064 -0.84%
1995-12-13 0 5.950 5.900 5.950 5.850 5.950 1,165,771 6,907,797 5.9255 1.632 1.619 1.632 1.605 1.632 4,248,937 1.6258 0.00%
1995-12-12 0 5.950 5.900 5.950 5.850 5.950 2,870,459 16,876,508 5.8794 1.632 1.619 1.632 1.605 1.632 10,462,088 1.6131 0.85%
1995-12-11 0 5.900 5.900 5.950 5.850 5.950 1,275,088 7,521,208 5.8986 1.619 1.619 1.632 1.605 1.632 4,647,369 1.6184 -0.84%
1995-12-08 0 5.950 5.900 5.950 5.900 5.950 698,396 4,133,227 5.9182 1.632 1.619 1.632 1.619 1.632 2,545,475 1.6238 0.00%
1995-12-07 0 5.950 5.900 5.950 5.850 5.950 1,515,948 8,965,638 5.9142 1.632 1.619 1.632 1.605 1.632 5,525,243 1.6227 0.00%
1995-12-06 0 5.950 5.900 5.950 5.900 6.150 1,844,544 11,034,848 5.9824 1.632 1.619 1.632 1.619 1.687 6,722,891 1.6414 -2.46%
1995-12-05 0 6.100 6.050 6.100 6.000 6.200 2,069,117 12,599,054 6.0891 1.674 1.660 1.674 1.646 1.701 7,541,402 1.6707 -0.81%
1995-12-04 0 6.150 6.100 6.150 6.050 6.150 3,807,958 23,253,384 6.1065 1.687 1.674 1.687 1.660 1.687 13,879,032 1.6754 0.00%
1995-12-01 0 6.150 6.100 6.150 6.050 6.150 7,432,715 45,262,947 6.0897 1.687 1.674 1.687 1.660 1.687 27,090,344 1.6708 1.65%
1995-11-30 0 6.050 6.000 6.050 5.900 6.050 4,656,600 27,747,480 5.9587 1.660 1.646 1.660 1.619 1.660 16,972,115 1.6349 1.68%
1995-11-29 0 5.950 5.900 5.950 5.750 5.950 4,053,051 23,559,779 5.8129 1.632 1.619 1.632 1.578 1.632 14,772,334 1.5949 2.59%
1995-11-28 0 5.800 5.750 5.800 5.700 5.800 1,114,393 6,424,821 5.7653 1.591 1.578 1.591 1.564 1.591 4,061,677 1.5818 0.00%
1995-11-27 0 5.800 5.750 5.800 5.650 5.800 1,647,628 9,427,975 5.7222 1.591 1.578 1.591 1.550 1.591 6,005,182 1.5700 0.87%
1995-11-24 0 5.750 5.700 5.750 5.650 5.750 987,891 5,645,207 5.7144 1.578 1.564 1.578 1.550 1.578 3,600,610 1.5678 0.00%
1995-11-23 0 5.750 5.750 5.800 5.600 5.800 1,748,423 9,938,959 5.6845 1.578 1.578 1.591 1.536 1.591 6,372,554 1.5597 0.00%
1995-11-22 0 5.750 5.700 5.750 5.600 5.750 3,239,846 18,348,751 5.6635 1.578 1.564 1.578 1.536 1.578 11,808,410 1.5539 0.88%
1995-11-21 0 5.700 5.650 5.700 5.550 5.700 1,080,800 6,076,070 5.6218 1.564 1.550 1.564 1.523 1.564 3,939,239 1.5424 0.88%
1995-11-20 0 5.650 5.600 5.650 5.550 5.650 1,153,600 6,474,830 5.6127 1.550 1.536 1.550 1.523 1.550 4,204,577 1.5399 1.44%
1995-11-17 0 5.650 5.600 5.650 5.550 5.700 1,554,899 8,732,290 5.6160 1.528 1.515 1.528 1.501 1.542 5,748,605 1.5190 0.00%
1995-11-16 0 5.650 5.600 5.650 5.600 5.800 1,917,200 10,892,220 5.6813 1.528 1.515 1.528 1.515 1.569 7,088,065 1.5367 -1.74%
1995-11-15 0 5.750 5.700 5.750 5.650 5.750 1,074,356 6,133,534 5.7090 1.555 1.542 1.555 1.528 1.555 3,971,993 1.5442 0.00%
1995-11-14 0 5.750 5.700 5.750 5.650 5.750 1,692,550 9,681,348 5.7200 1.555 1.542 1.555 1.528 1.555 6,257,514 1.5472 0.00%
1995-11-13 0 5.750 5.700 5.750 5.650 5.750 1,580,030 8,991,305 5.6906 1.555 1.542 1.555 1.528 1.555 5,841,517 1.5392 0.00%
1995-11-10 0 5.750 5.750 5.800 5.650 5.800 1,439,800 8,219,820 5.7090 1.555 1.555 1.569 1.528 1.569 5,323,073 1.5442 -0.86%
1995-11-09 0 5.800 5.750 5.800 5.700 5.900 2,888,174 16,700,767 5.7825 1.569 1.555 1.569 1.542 1.596 10,677,846 1.5641 0.00%
1995-11-08 0 5.800 5.750 5.800 5.750 6.000 1,844,826 10,700,397 5.8002 1.569 1.555 1.569 1.555 1.623 6,820,492 1.5689 -2.52%
1995-11-07 0 5.950 5.900 5.950 5.900 5.950 729,726 4,332,076 5.9366 1.609 1.596 1.609 1.596 1.609 2,697,864 1.6057 -0.83%
1995-11-06 0 6.000 5.950 6.000 5.900 6.050 992,317 5,922,831 5.9687 1.623 1.609 1.623 1.596 1.636 3,668,688 1.6144 -0.83%
1995-11-03 0 6.050 6.000 6.050 5.950 6.050 2,529,374 15,108,670 5.9733 1.636 1.623 1.636 1.609 1.636 9,351,329 1.6157 0.83%
1995-11-02 0 6.000 5.950 6.000 5.850 6.000 1,299,600 7,703,310 5.9274 1.623 1.609 1.623 1.582 1.623 4,804,741 1.6033 0.00%
1995-10-31 0 6.000 5.950 6.000 5.850 6.000 2,252,131 13,358,667 5.9316 1.623 1.609 1.623 1.582 1.623 8,326,336 1.6044 0.84%
1995-10-30 0 5.950 5.900 5.950 5.900 6.000 2,946,000 17,488,170 5.9362 1.609 1.596 1.609 1.596 1.623 10,891,634 1.6057 1.71%
1995-10-27 0 5.850 5.850 5.900 5.800 6.000 2,420,406 14,237,056 5.8821 1.582 1.582 1.596 1.569 1.623 8,948,464 1.5910 -3.31%
1995-10-26 0 6.050 6.050 6.100 5.900 6.100 3,170,103 18,867,943 5.9518 1.636 1.636 1.650 1.596 1.650 11,720,163 1.6099 0.00%
1995-10-25 0 6.050 6.000 6.050 6.000 6.050 2,218,860 13,330,447 6.0078 1.636 1.623 1.636 1.623 1.636 8,203,330 1.6250 1.68%
1995-10-24 0 5.950 5.900 5.950 5.900 6.000 2,897,466 17,194,196 5.9342 1.609 1.596 1.609 1.596 1.623 10,712,199 1.6051 -1.65%
1995-10-23 0 6.050 6.000 6.050 5.950 6.100 3,541,941 21,333,191 6.0230 1.636 1.623 1.636 1.609 1.650 13,094,883 1.6291 -1.63%
1995-10-20 0 6.150 6.100 6.200 6.050 6.300 6,302,711 39,049,991 6.1957 1.663 1.650 1.677 1.636 1.704 23,301,704 1.6758 -1.60%
1995-10-19 0 6.250 6.200 6.250 6.150 6.250 4,292,006 26,654,849 6.2103 1.691 1.677 1.691 1.663 1.691 15,867,942 1.6798 0.00%
1995-10-18 0 6.250 6.200 6.250 6.200 6.350 7,702,715 48,485,249 6.2946 1.691 1.677 1.691 1.677 1.718 28,477,648 1.7026 -1.57%
1995-10-17 0 6.350 6.300 6.350 6.100 6.350 12,049,085 74,966,278 6.2217 1.718 1.704 1.718 1.650 1.718 44,546,579 1.6829 2.42%
1995-10-16 0 6.200 6.150 6.200 5.950 6.250 15,850,450 96,691,347 6.1002 1.677 1.663 1.677 1.609 1.691 58,600,577 1.6500 5.08%
1995-10-13 0 5.900 5.850 5.900 5.800 5.900 8,186,898 47,942,268 5.8560 1.596 1.582 1.596 1.569 1.596 30,267,718 1.5839 1.72%
1995-10-12 0 5.800 5.750 5.800 5.650 5.850 5,986,883 34,442,359 5.7530 1.569 1.555 1.569 1.528 1.582 22,134,059 1.5561 2.65%
1995-10-11 0 5.650 5.650 5.700 5.550 5.700 4,280,617 24,096,332 5.6292 1.528 1.528 1.542 1.501 1.542 15,825,836 1.5226 0.89%
1995-10-10 0 5.600 5.550 5.600 5.550 5.700 2,201,200 12,324,690 5.5991 1.515 1.501 1.515 1.501 1.542 8,138,040 1.5145 -2.61%
1995-10-09 0 5.750 5.700 5.750 5.700 5.800 3,891,370 22,262,189 5.7209 1.555 1.542 1.555 1.542 1.569 14,386,754 1.5474 -0.86%
1995-10-06 0 5.800 5.750 5.800 5.650 5.800 8,640,827 49,081,567 5.6802 1.569 1.555 1.569 1.528 1.569 31,945,935 1.5364 1.75%
1995-10-05 0 5.700 5.650 5.700 5.550 5.700 12,400,416 69,477,940 5.6029 1.542 1.528 1.542 1.501 1.542 45,845,483 1.5155 0.88%
1995-10-04 0 5.650 5.600 5.650 5.400 5.650 7,900,339 43,605,079 5.5194 1.528 1.515 1.528 1.461 1.528 29,208,282 1.4929 4.63%
1995-10-03 0 5.400 5.350 5.400 5.150 5.400 2,515,449 13,309,545 5.2911 1.461 1.447 1.461 1.393 1.461 9,299,847 1.4312 4.85%
1995-10-02 0 5.150 5.200 5.250 5.150 5.300 3,487,814 18,237,860 5.2290 1.393 1.407 1.420 1.393 1.434 12,894,770 1.4144 -2.83%
1995-09-29 0 5.300 5.250 5.350 5.200 5.350 3,729,399 19,522,045 5.2346 1.434 1.420 1.447 1.407 1.447 13,787,932 1.4159 -0.93%
1995-09-28 0 5.350 5.300 5.350 5.300 5.400 1,569,200 8,373,220 5.3360 1.447 1.434 1.447 1.434 1.461 5,801,477 1.4433 -1.83%
1995-09-27 0 5.450 5.400 5.450 5.350 5.450 1,007,721 5,442,013 5.4003 1.474 1.461 1.474 1.447 1.474 3,725,638 1.4607 0.93%
1995-09-26 0 5.400 5.350 5.400 5.350 5.400 652,000 3,497,440 5.3642 1.461 1.447 1.461 1.447 1.461 2,410,504 1.4509 0.00%
1995-09-25 0 5.400 5.350 5.400 5.350 5.400 997,200 5,338,330 5.3533 1.461 1.447 1.461 1.447 1.461 3,686,740 1.4480 -0.92%
1995-09-22 0 5.450 5.400 5.500 5.350 5.500 2,534,900 13,670,235 5.3928 1.474 1.461 1.488 1.447 1.488 9,371,759 1.4587 0.00%
1995-09-21 0 5.450 5.400 5.450 5.400 5.550 1,507,600 8,232,470 5.4606 1.474 1.461 1.474 1.461 1.501 5,573,736 1.4770 -0.91%
1995-09-20 0 5.500 5.450 5.500 5.500 5.600 1,408,831 7,764,861 5.5116 1.488 1.474 1.488 1.488 1.515 5,208,578 1.4908 -1.79%
1995-09-19 0 5.600 5.550 5.600 5.500 5.600 1,583,198 8,774,124 5.5420 1.515 1.501 1.515 1.488 1.515 5,853,229 1.4990 -0.88%
1995-09-18 0 5.650 5.600 5.650 5.550 5.650 3,998,448 22,344,540 5.5883 1.528 1.515 1.528 1.501 1.528 14,782,631 1.5115 0.89%
1995-09-15 0 5.600 5.550 5.600 5.500 5.650 3,465,716 19,298,633 5.5684 1.515 1.501 1.515 1.488 1.528 12,813,072 1.5062 0.00%
1995-09-14 0 5.600 5.550 5.600 5.550 5.650 2,520,236 14,135,320 5.6087 1.515 1.501 1.515 1.501 1.528 9,317,545 1.5171 0.00%
1995-09-13 0 5.600 5.550 5.600 5.450 5.600 4,009,624 22,220,510 5.5418 1.515 1.501 1.515 1.474 1.515 14,823,950 1.4990 1.82%
1995-09-12 0 5.500 5.450 5.500 5.400 5.550 1,593,440 8,683,448 5.4495 1.488 1.474 1.488 1.461 1.501 5,891,095 1.4740 -0.90%
1995-09-11 0 5.550 5.500 5.550 5.450 5.550 1,530,371 8,420,558 5.5023 1.501 1.488 1.501 1.474 1.501 5,657,923 1.4883 0.91%
1995-09-08 0 5.500 5.450 5.500 5.400 5.500 1,603,204 8,708,076 5.4317 1.488 1.474 1.488 1.461 1.488 5,927,193 1.4692 0.00%
1995-09-07 0 5.500 5.450 5.500 5.350 5.500 1,320,008 7,164,273 5.4274 1.488 1.474 1.488 1.447 1.488 4,880,191 1.4680 1.85%
1995-09-06 0 5.400 5.350 5.400 5.400 5.500 1,074,245 5,833,374 5.4302 1.461 1.447 1.461 1.461 1.488 3,971,583 1.4688 -0.92%
1995-09-05 0 5.450 5.450 5.500 5.400 5.500 866,675 4,719,210 5.4452 1.474 1.474 1.488 1.461 1.488 3,204,177 1.4728 -0.91%
1995-09-04 0 5.500 5.450 5.500 5.400 5.550 1,877,800 10,234,830 5.4504 1.488 1.474 1.488 1.461 1.501 6,942,400 1.4742 1.85%
1995-09-01 0 5.400 5.350 5.400 5.300 5.400 1,538,600 8,222,750 5.3443 1.461 1.447 1.461 1.434 1.461 5,688,346 1.4455 0.00%
1995-08-31 0 5.400 5.350 5.400 5.250 5.400 1,191,983 6,346,056 5.3239 1.461 1.447 1.461 1.420 1.461 4,406,871 1.4400 0.00%
1995-08-30 0 5.400 5.350 5.400 5.300 5.400 1,233,449 6,588,766 5.3417 1.461 1.447 1.461 1.434 1.461 4,560,175 1.4448 0.93%
1995-08-29 0 5.350 5.350 5.400 5.300 5.400 950,800 5,091,460 5.3549 1.447 1.447 1.461 1.434 1.461 3,515,195 1.4484 -0.93%
1995-08-25 0 5.400 5.350 5.400 5.300 5.400 854,955 4,562,935 5.3370 1.461 1.447 1.461 1.434 1.461 3,160,848 1.4436 0.00%
1995-08-24 0 5.400 5.350 5.400 5.300 5.400 1,113,741 5,963,956 5.3549 1.461 1.447 1.461 1.434 1.461 4,117,603 1.4484 0.00%
1995-08-23 0 5.400 5.350 5.400 5.350 5.400 1,481,326 7,951,654 5.3679 1.461 1.447 1.461 1.447 1.461 5,476,599 1.4519 0.00%
1995-08-22 0 5.400 5.350 5.400 5.300 5.400 956,200 5,127,920 5.3628 1.461 1.447 1.461 1.434 1.461 3,535,160 1.4505 0.00%
1995-08-21 0 5.400 5.350 5.400 5.200 5.400 1,453,904 7,683,464 5.2847 1.461 1.447 1.461 1.407 1.461 5,375,217 1.4294 0.93%
1995-08-18 0 5.350 5.300 5.350 5.200 5.350 1,860,454 9,794,313 5.2645 1.447 1.434 1.447 1.407 1.447 6,878,270 1.4240 0.00%
1995-08-17 0 5.350 5.300 5.350 5.300 5.400 668,200 3,568,020 5.3397 1.447 1.434 1.447 1.434 1.461 2,470,397 1.4443 -0.93%
1995-08-16 0 5.400 5.350 5.400 5.300 5.400 1,336,451 7,129,578 5.3347 1.461 1.447 1.461 1.434 1.461 4,940,983 1.4429 0.93%
1995-08-15 0 5.350 5.300 5.350 5.300 5.350 1,002,189 5,360,608 5.3489 1.447 1.434 1.447 1.434 1.447 3,705,185 1.4468 0.94%
1995-08-14 0 5.300 5.250 5.300 5.250 5.400 1,315,788 6,968,200 5.2958 1.434 1.420 1.434 1.420 1.461 4,864,590 1.4324 -2.75%
1995-08-11 0 5.450 5.400 5.450 5.250 5.450 3,570,134 18,981,600 5.3168 1.474 1.461 1.474 1.420 1.474 13,199,115 1.4381 -0.91%
1995-08-10 0 5.500 5.400 5.500 5.350 5.600 2,148,009 11,746,017 5.4683 1.488 1.461 1.488 1.447 1.515 7,941,388 1.4791 -0.90%
1995-08-09 0 5.550 5.500 5.550 5.450 5.550 2,380,293 13,078,650 5.4946 1.501 1.488 1.501 1.474 1.501 8,800,163 1.4862 0.00%
1995-08-08 0 5.550 5.500 5.550 5.500 5.600 2,179,886 12,070,959 5.5374 1.501 1.488 1.501 1.488 1.515 8,059,240 1.4978 0.00%
1995-08-07 0 5.550 5.500 5.550 5.500 5.600 646,123 3,583,846 5.5467 1.501 1.488 1.501 1.488 1.515 2,388,776 1.5003 -0.89%
1995-08-04 0 5.600 5.550 5.600 5.550 5.600 1,097,866 6,107,523 5.5631 1.515 1.501 1.515 1.501 1.515 4,058,912 1.5047 0.00%
1995-08-03 0 5.600 5.550 5.650 5.550 5.700 2,550,583 14,326,126 5.6168 1.515 1.501 1.528 1.501 1.542 9,429,741 1.5192 -0.88%
1995-08-02 0 5.650 5.650 5.700 5.550 5.700 2,671,200 14,970,100 5.6043 1.528 1.528 1.542 1.501 1.542 9,875,673 1.5159 0.00%
1995-08-01 0 5.650 5.600 5.650 5.600 5.700 1,880,000 10,630,100 5.6543 1.528 1.515 1.528 1.515 1.542 6,950,534 1.5294 -0.88%
1995-07-31 0 5.700 5.650 5.700 5.600 5.750 1,657,570 9,380,109 5.6590 1.542 1.528 1.542 1.515 1.555 6,128,189 1.5306 -0.87%
1995-07-28 0 5.750 5.700 5.750 5.650 5.750 2,343,310 13,345,070 5.6950 1.555 1.542 1.555 1.528 1.555 8,663,433 1.5404 0.88%
1995-07-27 0 5.700 5.650 5.700 5.600 5.700 2,292,341 12,911,531 5.6325 1.542 1.528 1.542 1.515 1.542 8,474,996 1.5235 0.00%
1995-07-26 0 5.700 5.650 5.700 5.600 5.750 1,165,800 6,610,100 5.6700 1.542 1.528 1.542 1.515 1.555 4,310,070 1.5336 0.00%
1995-07-25 0 5.700 5.700 5.750 5.650 5.750 2,602,266 14,770,450 5.6760 1.542 1.542 1.555 1.528 1.555 9,620,818 1.5353 1.79%
1995-07-24 0 5.600 5.550 5.700 5.500 5.700 7,308,800 40,847,010 5.5887 1.515 1.501 1.542 1.488 1.542 27,021,308 1.5117 -2.61%
1995-07-21 0 5.750 5.650 5.750 5.650 5.800 1,429,402 8,145,871 5.6988 1.555 1.528 1.555 1.528 1.569 5,284,631 1.5414 0.00%
1995-07-20 0 5.750 5.700 5.750 5.600 5.750 3,763,042 21,197,685 5.6331 1.555 1.542 1.555 1.515 1.555 13,912,314 1.5237 0.00%
1995-07-19 0 5.750 5.700 5.750 5.650 5.850 3,321,800 19,018,700 5.7254 1.555 1.542 1.555 1.528 1.582 12,281,001 1.5486 -2.54%
1995-07-18 0 5.900 5.850 5.900 5.800 5.900 2,451,170 14,314,604 5.8399 1.596 1.582 1.596 1.569 1.596 9,062,202 1.5796 0.85%
1995-07-17 0 5.850 5.800 5.850 5.800 5.950 4,245,125 24,834,404 5.8501 1.582 1.569 1.582 1.569 1.609 15,694,619 1.5824 -1.68%
1995-07-14 0 5.950 5.900 5.950 5.800 5.950 6,890,370 40,519,151 5.8805 1.609 1.596 1.609 1.569 1.609 25,474,334 1.5906 0.85%
1995-07-13 0 5.900 5.850 5.950 5.800 5.950 15,907,298 93,433,274 5.8736 1.596 1.582 1.609 1.569 1.609 58,810,749 1.5887 1.72%
1995-07-12 0 5.800 5.750 5.800 5.700 5.850 4,423,767 25,565,947 5.7792 1.569 1.555 1.569 1.542 1.582 16,355,075 1.5632 0.00%
1995-07-11 0 5.800 5.750 5.800 5.700 5.850 7,890,621 45,582,589 5.7768 1.569 1.555 1.569 1.542 1.582 29,172,354 1.5625 0.00%
1995-07-10 0 5.800 5.750 5.800 5.700 5.850 5,703,911 32,932,994 5.7738 1.569 1.555 1.569 1.542 1.582 21,087,885 1.5617 0.87%
1995-07-07 0 5.750 5.750 5.800 5.650 5.800 6,880,830 39,322,834 5.7148 1.555 1.555 1.569 1.528 1.569 25,439,064 1.5458 1.77%
1995-07-06 0 5.650 5.600 5.650 5.600 5.800 4,031,456 22,854,966 5.6692 1.528 1.515 1.528 1.515 1.569 14,904,665 1.5334 -1.74%
1995-07-05 0 5.750 5.700 5.750 5.600 5.800 5,007,019 28,329,143 5.6579 1.555 1.542 1.555 1.515 1.569 18,511,411 1.5304 2.68%
1995-07-04 0 5.600 5.550 5.600 5.500 5.600 1,952,553 10,837,793 5.5506 1.515 1.501 1.515 1.488 1.515 7,218,769 1.5013 0.00%
1995-07-03 0 5.600 5.550 5.600 5.550 5.650 971,560 5,411,890 5.5703 1.515 1.501 1.515 1.501 1.528 3,591,947 1.5067 -0.88%
1995-06-30 0 5.650 5.600 5.650 5.500 5.650 2,763,063 15,410,334 5.5773 1.528 1.515 1.528 1.488 1.528 10,215,299 1.5086 0.89%
1995-06-29 0 5.600 5.550 5.600 5.500 5.650 2,081,774 11,570,791 5.5581 1.515 1.501 1.515 1.488 1.528 7,696,511 1.5034 0.00%
1995-06-28 0 5.600 5.550 5.600 5.500 5.600 1,346,600 7,469,100 5.5466 1.515 1.501 1.515 1.488 1.515 4,978,504 1.5003 0.00%
1995-06-27 0 5.600 5.550 5.600 5.550 5.600 1,568,400 8,723,720 5.5622 1.515 1.501 1.515 1.501 1.515 5,798,520 1.5045 -0.88%
1995-06-26 0 5.650 5.600 5.650 5.550 5.700 946,800 5,308,380 5.6067 1.528 1.515 1.528 1.501 1.542 3,500,407 1.5165 0.00%
1995-06-23 0 5.650 5.600 5.650 5.550 5.700 1,170,600 6,563,640 5.6071 1.528 1.515 1.528 1.501 1.542 4,327,816 1.5166 0.89%
1995-06-22 0 5.600 5.550 5.600 5.500 5.600 1,250,344 6,941,913 5.5520 1.515 1.501 1.515 1.488 1.515 4,622,637 1.5017 -0.88%
1995-06-21 0 5.650 5.600 5.650 5.550 5.650 2,085,336 11,678,898 5.6005 1.528 1.515 1.528 1.501 1.528 7,709,680 1.5148 -0.88%
1995-06-20 0 5.700 5.600 5.650 5.550 5.750 1,323,951 7,449,824 5.6270 1.542 1.515 1.528 1.501 1.555 4,894,769 1.5220 0.88%
1995-06-16 0 5.650 5.600 5.650 5.600 5.700 944,690 5,338,137 5.6507 1.528 1.515 1.528 1.515 1.542 3,492,606 1.5284 0.00%
1995-06-15 0 5.650 5.600 5.650 5.600 5.700 1,615,989 9,148,321 5.6611 1.528 1.515 1.528 1.515 1.542 5,974,460 1.5312 -1.74%
1995-06-14 0 5.750 5.700 5.750 5.600 5.750 2,884,512 16,250,315 5.6336 1.555 1.542 1.555 1.515 1.555 10,664,307 1.5238 3.60%
1995-06-13 0 5.550 5.500 5.550 5.500 5.650 1,754,800 9,729,090 5.5443 1.501 1.488 1.501 1.488 1.528 6,487,658 1.4996 -0.89%
1995-06-12 0 5.600 5.550 5.600 5.500 5.700 1,693,442 9,427,213 5.5669 1.515 1.501 1.515 1.488 1.542 6,260,811 1.5057 -0.88%
1995-06-09 0 5.650 5.600 5.650 5.550 5.650 1,908,744 10,688,727 5.5999 1.528 1.515 1.528 1.501 1.528 7,056,803 1.5147 0.89%
1995-06-08 0 5.600 5.550 5.600 5.550 5.650 2,073,684 11,599,761 5.5938 1.515 1.501 1.515 1.501 1.528 7,666,601 1.5130 -0.88%
1995-06-07 0 5.650 5.600 5.650 5.600 5.700 666,500 3,755,000 5.6339 1.528 1.515 1.528 1.515 1.542 2,464,112 1.5239 -0.88%
1995-06-06 0 5.700 5.650 5.700 5.650 5.800 1,713,054 9,762,291 5.6988 1.542 1.528 1.542 1.528 1.569 6,333,319 1.5414 0.00%
1995-06-05 0 5.700 5.700 5.750 5.650 5.800 4,002,179 22,924,130 5.7279 1.542 1.542 1.555 1.528 1.569 14,796,425 1.5493 -0.87%
1995-06-01 0 5.750 5.700 5.750 5.700 5.850 5,043,049 29,142,050 5.7787 1.555 1.542 1.555 1.542 1.582 18,644,618 1.5630 0.88%
1995-05-31 0 5.700 5.650 5.700 5.600 5.700 4,291,702 24,337,561 5.6708 1.542 1.528 1.542 1.515 1.542 15,866,818 1.5339 2.70%
1995-05-30 0 5.550 5.500 5.550 5.500 5.650 1,403,000 7,821,760 5.5750 1.501 1.488 1.501 1.488 1.528 5,187,020 1.5079 -0.89%
1995-05-29 0 5.600 5.550 5.600 5.550 5.700 2,700,001 15,150,580 5.6113 1.515 1.501 1.515 1.501 1.542 9,982,153 1.5178 -1.75%
1995-05-26 0 5.700 5.650 5.700 5.650 5.750 2,486,422 14,136,539 5.6855 1.542 1.528 1.542 1.528 1.555 9,192,532 1.5378 -1.72%
1995-05-25 0 5.800 5.750 5.800 5.650 5.800 3,861,484 22,150,762 5.7363 1.569 1.555 1.569 1.528 1.569 14,276,263 1.5516 1.75%
1995-05-24 0 5.700 5.700 5.750 5.650 5.900 3,682,284 21,185,032 5.7532 1.542 1.542 1.555 1.528 1.596 13,613,744 1.5562 -2.56%
1995-05-23 0 5.850 5.800 5.850 5.650 5.850 6,432,749 36,952,421 5.7444 1.582 1.569 1.582 1.528 1.582 23,782,467 1.5538 3.54%
1995-05-22 0 5.650 5.600 5.650 5.600 5.650 3,437,179 19,394,321 5.6425 1.528 1.515 1.528 1.515 1.528 12,707,568 1.5262 0.00%
1995-05-19 0 5.650 5.600 5.650 5.500 5.650 1,957,838 10,959,933 5.5980 1.528 1.515 1.528 1.488 1.528 7,238,308 1.5142 -1.74%
1995-05-18 0 5.750 5.700 5.750 5.700 5.750 1,177,549 6,748,632 5.7311 1.555 1.542 1.555 1.542 1.555 4,353,507 1.5502 -0.86%
1995-05-17 0 5.800 5.750 5.800 5.700 5.850 3,186,400 18,426,840 5.7830 1.569 1.555 1.569 1.542 1.582 11,780,415 1.5642 0.00%
1995-05-16 0 5.800 5.750 5.800 5.750 5.950 4,133,073 24,278,195 5.8741 1.569 1.555 1.569 1.555 1.609 15,280,352 1.5889 -1.69%
1995-05-15 0 5.900 5.850 5.900 5.800 6.050 8,027,099 47,458,459 5.9123 1.596 1.582 1.596 1.569 1.636 29,676,926 1.5992 -0.84%
1995-05-12 0 5.950 5.900 5.950 5.700 6.100 18,234,707 107,386,872 5.8891 1.609 1.596 1.609 1.542 1.650 67,415,395 1.5929 3.48%
1995-05-11 0 5.750 5.700 5.750 5.600 5.800 11,729,645 66,836,923 5.6981 1.555 1.542 1.555 1.515 1.569 43,365,580 1.5412 2.68%
1995-05-10 0 5.600 5.550 5.600 5.400 5.600 16,455,189 90,886,685 5.5233 1.515 1.501 1.515 1.461 1.515 60,836,353 1.4940 2.75%
1995-05-09 0 5.450 5.400 5.450 5.300 5.450 2,362,487 12,732,428 5.3894 1.474 1.461 1.474 1.434 1.474 8,734,332 1.4577 0.93%
1995-05-08 0 5.400 5.350 5.400 5.200 5.400 2,868,247 15,239,925 5.3133 1.461 1.447 1.461 1.407 1.461 10,604,174 1.4372 1.89%
1995-05-05 0 5.300 5.300 5.350 5.150 5.350 2,944,000 15,351,640 5.2146 1.434 1.434 1.447 1.393 1.447 10,884,240 1.4104 0.95%
1995-05-04 0 5.250 5.200 5.250 5.200 5.300 1,264,200 6,629,785 5.2443 1.420 1.407 1.420 1.407 1.434 4,673,864 1.4185 0.00%
1995-05-03 0 5.250 5.200 5.250 5.200 5.300 1,595,000 8,366,210 5.2453 1.420 1.407 1.420 1.407 1.434 5,896,862 1.4188 0.00%
1995-05-02 0 5.250 5.200 5.250 5.150 5.300 1,518,953 7,902,572 5.2026 1.420 1.407 1.420 1.393 1.434 5,615,709 1.4072 0.00%
1995-05-01 0 5.250 5.200 5.250 5.150 5.400 1,711,800 8,941,635 5.2235 1.420 1.407 1.420 1.393 1.461 6,328,683 1.4129 -1.87%
1995-04-28 0 5.350 5.350 5.400 5.250 5.400 1,952,600 10,385,020 5.3186 1.447 1.447 1.461 1.420 1.461 7,218,942 1.4386 -0.93%
1995-04-27 0 5.400 5.300 5.400 5.250 5.400 2,072,797 10,993,164 5.3035 1.461 1.434 1.461 1.420 1.461 7,663,322 1.4345 0.93%
1995-04-26 0 5.350 5.350 5.400 5.200 5.400 3,083,235 16,231,933 5.2646 1.447 1.447 1.461 1.407 1.461 11,399,004 1.4240 -0.93%
1995-04-25 0 5.400 5.350 5.400 5.350 5.500 1,951,170 10,528,747 5.3961 1.461 1.447 1.461 1.447 1.488 7,213,656 1.4596 -1.82%
1995-04-24 0 5.500 5.450 5.500 5.350 5.500 2,234,449 12,110,102 5.4197 1.488 1.474 1.488 1.447 1.488 8,260,964 1.4659 1.85%
1995-04-21 0 5.400 5.350 5.400 5.350 5.500 3,411,387 18,512,943 5.4268 1.461 1.447 1.461 1.447 1.488 12,612,213 1.4679 -1.82%
1995-04-20 0 5.500 5.450 5.500 5.400 5.500 1,059,604 5,769,111 5.4446 1.488 1.474 1.488 1.461 1.488 3,917,454 1.4727 0.92%
1995-04-19 0 5.450 5.400 5.450 5.400 5.500 958,061 5,186,064 5.4131 1.474 1.461 1.474 1.461 1.488 3,542,040 1.4641 -0.91%
1995-04-18 0 5.500 5.450 5.500 5.400 5.550 1,327,347 7,263,530 5.4722 1.488 1.474 1.488 1.461 1.501 4,907,324 1.4801 0.00%
1995-04-13 0 5.500 5.450 5.500 5.450 5.550 1,570,213 8,635,738 5.4997 1.488 1.474 1.488 1.474 1.501 5,805,222 1.4876 0.00%
1995-04-12 0 5.500 5.450 5.550 5.450 5.550 1,035,600 5,669,540 5.4746 1.488 1.474 1.501 1.474 1.501 3,828,709 1.4808 -0.90%
1995-04-11 0 5.550 5.500 5.550 5.500 5.550 1,168,600 6,440,740 5.5115 1.501 1.488 1.501 1.488 1.501 4,320,422 1.4908 0.00%
1995-04-10 0 5.550 5.500 5.550 5.450 5.600 848,189 4,663,833 5.4986 1.501 1.488 1.501 1.474 1.515 3,135,833 1.4873 0.91%
1995-04-07 0 5.500 5.450 5.500 5.400 5.500 1,664,311 9,065,422 5.4470 1.488 1.474 1.488 1.461 1.488 6,153,111 1.4733 0.00%
1995-04-06 0 5.500 5.450 5.500 5.450 5.600 1,458,400 8,031,700 5.5072 1.488 1.474 1.488 1.474 1.515 5,391,839 1.4896 -0.36%
1995-04-04 0 5.600 5.550 5.600 5.500 5.600 1,368,400 7,594,590 5.5500 1.493 1.480 1.493 1.466 1.493 5,132,421 1.4797 0.90%
1995-04-03 0 5.550 5.500 5.550 5.450 5.600 2,120,155 11,667,484 5.5031 1.480 1.466 1.480 1.453 1.493 7,952,009 1.4672 -1.77%
1995-03-31 0 5.650 5.600 5.650 5.600 5.800 1,311,000 7,441,470 5.6762 1.506 1.493 1.506 1.493 1.546 4,917,133 1.5134 -1.74%
1995-03-30 0 5.750 5.700 5.750 5.700 5.800 1,695,800 9,692,630 5.7157 1.533 1.520 1.533 1.520 1.546 6,360,392 1.5239 -0.86%
1995-03-29 0 5.800 5.750 5.800 5.700 5.800 3,642,451 20,897,998 5.7373 1.546 1.533 1.546 1.520 1.546 13,661,644 1.5297 0.00%
1995-03-28 0 5.800 5.750 5.800 5.650 5.850 5,528,727 31,860,836 5.7628 1.546 1.533 1.546 1.506 1.560 20,736,449 1.5365 0.00%
1995-03-27 0 5.800 5.750 5.800 5.700 5.850 6,250,600 36,055,460 5.7683 1.546 1.533 1.546 1.520 1.560 23,443,959 1.5379 1.75%
1995-03-24 0 5.700 5.650 5.700 5.600 5.700 2,011,200 11,341,710 5.6393 1.520 1.506 1.520 1.493 1.520 7,543,354 1.5035 0.00%
1995-03-23 0 5.700 5.650 5.700 5.600 5.750 2,513,519 14,200,188 5.6495 1.520 1.506 1.520 1.493 1.533 9,427,389 1.5063 -0.87%
1995-03-22 0 5.750 5.700 5.750 5.650 5.750 2,338,789 13,328,063 5.6987 1.533 1.520 1.533 1.506 1.533 8,772,034 1.5194 -0.86%
1995-03-21 0 5.800 5.750 5.850 5.600 5.950 6,063,327 34,705,246 5.7238 1.546 1.533 1.560 1.493 1.586 22,741,559 1.5261 -0.85%
1995-03-20 0 5.850 5.800 5.850 5.750 5.850 2,411,190 14,032,555 5.8198 1.560 1.546 1.560 1.533 1.560 9,043,586 1.5517 0.00%
1995-03-17 0 5.850 5.800 5.850 5.750 5.950 5,129,230 29,970,869 5.8432 1.560 1.546 1.560 1.533 1.586 19,238,066 1.5579 0.86%
1995-03-16 0 5.800 5.750 5.800 5.700 5.850 3,128,400 18,087,610 5.7817 1.546 1.533 1.546 1.520 1.560 11,733,607 1.5415 -0.85%
1995-03-15 0 5.850 5.800 5.850 5.700 5.850 4,810,465 27,799,112 5.7789 1.560 1.546 1.560 1.520 1.560 18,042,483 1.5408 2.63%
1995-03-14 0 5.700 5.650 5.700 5.600 5.700 764,040 4,307,354 5.6376 1.520 1.506 1.520 1.493 1.520 2,865,664 1.5031 0.00%
1995-03-13 0 5.700 5.650 5.700 5.650 5.800 1,614,847 9,227,284 5.7140 1.520 1.506 1.520 1.506 1.546 6,056,764 1.5235 0.00%
1995-03-10 0 5.700 5.650 5.700 5.650 5.800 1,426,555 8,106,621 5.6827 1.520 1.506 1.520 1.506 1.546 5,350,542 1.5151 -1.72%
1995-03-09 0 5.800 5.750 5.800 5.650 5.800 2,675,639 15,294,805 5.7163 1.546 1.533 1.546 1.506 1.546 10,035,448 1.5241 2.65%
1995-03-08 0 5.650 5.600 5.650 5.600 5.800 2,874,820 16,278,284 5.6624 1.506 1.493 1.506 1.493 1.546 10,782,511 1.5097 -3.42%
1995-03-07 0 5.850 5.800 5.850 5.800 5.900 1,526,600 8,935,150 5.8530 1.560 1.546 1.560 1.546 1.573 5,725,778 1.5605 -0.85%
1995-03-06 0 5.900 5.900 5.950 5.850 5.950 4,814,600 28,315,280 5.8811 1.573 1.573 1.586 1.560 1.586 18,057,992 1.5680 -1.67%
1995-03-03 0 6.000 5.950 6.000 5.850 6.000 2,080,477 12,252,271 5.8892 1.600 1.586 1.600 1.560 1.600 7,803,190 1.5702 0.00%
1995-03-02 0 6.000 5.950 6.000 5.950 6.150 2,011,200 12,165,790 6.0490 1.600 1.586 1.600 1.586 1.640 7,543,354 1.6128 -1.64%
1995-03-01 0 6.100 6.050 6.100 5.900 6.200 5,707,288 34,444,784 6.0352 1.626 1.613 1.626 1.573 1.653 21,406,173 1.6091 -1.61%
1995-02-28 0 6.200 6.150 6.200 6.050 6.200 5,141,669 31,465,515 6.1197 1.653 1.640 1.653 1.613 1.653 19,284,721 1.6316 3.33%
1995-02-27 0 6.000 5.950 6.000 5.750 6.000 7,725,734 45,613,594 5.9041 1.600 1.586 1.600 1.533 1.600 28,976,705 1.5741 0.84%
1995-02-24 0 5.950 5.950 6.000 5.850 6.100 6,995,600 41,374,090 5.9143 1.586 1.586 1.600 1.560 1.626 26,238,210 1.5769 1.71%
1995-02-23 0 5.850 5.800 5.850 5.700 5.850 4,836,009 27,864,621 5.7619 1.560 1.546 1.560 1.520 1.560 18,138,290 1.5362 4.46%
1995-02-22 0 5.600 5.550 5.600 5.500 5.900 2,597,600 14,967,060 5.7619 1.493 1.480 1.493 1.466 1.573 9,742,749 1.5362 -3.45%
1995-02-21 0 5.800 5.750 5.800 5.600 5.800 3,750,600 21,380,860 5.7007 1.546 1.533 1.546 1.493 1.546 14,067,275 1.5199 3.57%
1995-02-20 0 5.600 5.600 5.650 5.300 5.650 2,298,028 12,462,993 5.4233 1.493 1.493 1.506 1.413 1.506 8,619,152 1.4460 1.82%
1995-02-17 0 5.500 5.450 5.500 5.450 5.650 3,531,352 19,597,766 5.5496 1.466 1.453 1.466 1.453 1.506 13,244,948 1.4796 -3.51%
1995-02-16 0 5.700 5.650 5.700 5.550 6.000 5,867,333 33,468,252 5.7042 1.520 1.506 1.520 1.480 1.600 22,006,450 1.5208 -0.00%
1995-02-15 0 6.200 6.150 6.200 5.950 6.200 7,077,592 43,106,385 6.0905 1.520 1.507 1.520 1.458 1.520 28,874,309 1.4929 3.33%
1995-02-14 0 6.000 5.950 6.000 5.900 6.050 3,707,601 22,074,196 5.9538 1.471 1.458 1.471 1.446 1.483 15,125,825 1.4594 0.00%
1995-02-13 0 6.000 5.950 6.000 5.850 6.000 1,893,572 11,229,112 5.9301 1.471 1.458 1.471 1.434 1.471 7,725,167 1.4536 0.84%
1995-02-10 0 5.950 5.900 5.950 5.900 6.100 4,769,479 28,382,001 5.9508 1.458 1.446 1.458 1.446 1.495 19,457,947 1.4586 -0.83%
1995-02-09 0 6.000 6.000 6.050 5.750 6.050 4,213,478 24,864,207 5.9011 1.471 1.471 1.483 1.409 1.483 17,189,641 1.4465 3.45%
1995-02-08 0 5.800 5.750 5.800 5.750 5.900 3,035,160 17,661,806 5.8191 1.422 1.409 1.422 1.409 1.446 12,382,481 1.4264 -1.69%
1995-02-07 0 5.900 5.850 5.900 5.800 6.100 7,456,133 44,414,738 5.9568 1.446 1.434 1.446 1.422 1.495 30,418,635 1.4601 -1.67%
1995-02-06 0 6.000 5.950 6.000 5.600 6.000 7,456,156 43,605,050 5.8482 1.471 1.458 1.471 1.373 1.471 30,418,729 1.4335 7.14%
1995-02-03 0 5.600 5.550 5.600 5.500 5.800 2,866,000 16,018,030 5.5890 1.373 1.360 1.373 1.348 1.422 11,692,362 1.3700 0.90%
1995-01-30 0 5.550 5.550 5.750 5.300 5.650 3,718,982 20,234,257 5.4408 1.360 1.360 1.409 1.299 1.385 15,172,256 1.3336 3.74%
1995-01-27 0 5.350 5.350 5.450 5.200 5.400 3,421,969 18,126,600 5.2971 1.311 1.311 1.336 1.275 1.324 13,960,538 1.2984 0.00%
1995-01-26 0 5.350 5.300 5.350 5.250 5.650 5,417,047 29,253,926 5.4003 1.311 1.299 1.311 1.287 1.385 22,099,817 1.3237 -1.83%
1995-01-25 0 5.450 5.450 5.500 4.825 5.500 10,136,284 53,024,326 5.2311 1.336 1.336 1.348 1.183 1.348 41,352,793 1.2822 17.20%
1995-01-24 0 4.650 4.675 4.700 4.500 4.700 3,988,266 18,333,662 4.5969 1.140 1.146 1.152 1.103 1.152 16,270,848 1.1268 1.64%
1995-01-23 0 4.575 4.525 4.575 4.325 4.950 2,576,467 11,794,635 4.5778 1.121 1.109 1.121 1.060 1.213 10,511,160 1.1221 -7.58%
1995-01-20 0 4.950 4.925 4.975 4.775 4.975 2,413,336 11,674,840 4.8376 1.213 1.207 1.219 1.170 1.219 9,845,638 1.1858 -0.50%
1995-01-19 0 4.975 4.925 5.000 4.925 5.100 1,680,200 8,362,710 4.9772 1.219 1.207 1.226 1.207 1.250 6,854,678 1.2200 -2.45%
1995-01-18 0 5.100 5.000 5.100 4.975 5.100 1,870,931 9,380,700 5.0139 1.250 1.226 1.250 1.219 1.250 7,632,799 1.2290 0.00%
1995-01-17 0 5.100 5.050 5.100 4.975 5.200 4,583,200 23,194,725 5.0608 1.250 1.238 1.250 1.219 1.275 18,697,988 1.2405 -0.97%
1995-01-16 0 5.150 5.100 5.150 4.975 5.150 3,634,648 18,372,221 5.0547 1.262 1.250 1.262 1.219 1.262 14,828,200 1.2390 3.52%
1995-01-13 0 4.975 4.975 5.000 4.850 5.100 3,393,360 16,831,332 4.9601 1.219 1.219 1.226 1.189 1.250 13,843,822 1.2158 -4.33%
1995-01-12 0 5.200 5.100 5.150 5.050 5.400 3,648,164 18,687,345 5.1224 1.275 1.250 1.262 1.238 1.324 14,883,341 1.2556 -0.95%
1995-01-11 0 5.250 5.050 5.250 5.050 5.450 5,144,551 27,340,677 5.3145 1.287 1.238 1.287 1.238 1.336 20,988,121 1.3027 -0.94%
1995-01-10 0 5.300 5.300 5.350 5.050 5.300 2,393,667 12,376,372 5.1705 1.299 1.299 1.311 1.238 1.299 9,765,395 1.2674 0.00%
1995-01-09 0 5.300 5.200 5.300 5.050 5.500 3,230,760 16,928,300 5.2397 1.299 1.275 1.299 1.238 1.348 13,180,466 1.2843 -4.50%
1995-01-06 0 5.550 5.500 5.550 5.500 5.800 1,578,320 8,821,769 5.5893 1.360 1.348 1.360 1.348 1.422 6,439,040 1.3700 -4.31%
1995-01-05 0 5.800 5.750 5.800 5.700 5.850 1,981,912 11,374,792 5.7393 1.422 1.409 1.422 1.397 1.434 8,085,566 1.4068 0.00%
1995-01-04 0 5.800 5.750 5.800 5.600 5.800 2,400,661 13,609,972 5.6693 1.422 1.409 1.422 1.373 1.422 9,793,928 1.3896 1.75%
1995-01-03 0 5.700 5.700 5.800 5.600 5.950 1,856,800 10,618,550 5.7187 1.397 1.397 1.422 1.373 1.458 7,575,149 1.4018 -5.00%
1994-12-30 0 6.000 5.900 6.000 5.900 6.000 2,067,666 12,309,160 5.9532 1.471 1.446 1.471 1.446 1.471 8,435,415 1.4592 0.00%
1994-12-29 0 6.000 5.950 6.000 5.850 6.000 1,380,600 8,194,240 5.9353 1.471 1.458 1.471 1.434 1.471 5,632,406 1.4548 0.00%
1994-12-28 0 6.000 5.950 6.000 5.950 6.200 1,321,234 7,964,263 6.0279 1.471 1.458 1.471 1.458 1.520 5,390,212 1.4775 -0.83%
1994-12-23 0 6.050 6.000 6.050 5.950 6.250 3,270,402 19,768,342 6.0446 1.483 1.471 1.483 1.458 1.532 13,342,193 1.4816 -2.42%
1994-12-22 0 6.200 6.150 6.200 6.150 6.350 2,844,867 17,727,809 6.2315 1.520 1.507 1.520 1.507 1.556 11,606,146 1.5275 0.00%
1994-12-21 0 6.200 6.150 6.200 6.150 6.250 3,566,000 22,008,200 6.1717 1.520 1.507 1.520 1.507 1.532 14,548,138 1.5128 0.00%
1994-12-20 0 6.200 6.150 6.200 5.900 6.200 4,294,000 25,782,700 6.0044 1.520 1.507 1.520 1.446 1.520 17,518,145 1.4718 2.48%
1994-12-19 0 6.050 6.050 6.100 6.050 6.300 3,987,800 24,629,620 6.1762 1.483 1.483 1.495 1.483 1.544 16,268,947 1.5139 -1.63%
1994-12-16 0 6.150 6.100 6.150 6.100 6.350 5,731,000 35,520,550 6.1980 1.507 1.495 1.507 1.495 1.556 23,380,645 1.5192 -2.38%
1994-12-15 0 6.300 6.300 6.350 6.050 6.350 10,438,988 64,180,210 6.1481 1.544 1.544 1.556 1.483 1.556 42,587,728 1.5070 6.78%
1994-12-14 0 5.900 5.900 5.950 5.750 5.950 6,785,800 39,705,490 5.8513 1.446 1.446 1.458 1.409 1.458 27,683,891 1.4342 1.72%
1994-12-13 0 5.800 5.750 5.800 5.550 5.800 4,697,600 26,609,370 5.6645 1.422 1.409 1.422 1.360 1.422 19,164,704 1.3885 4.50%
1994-12-12 0 5.550 5.500 5.600 5.550 5.750 4,344,000 24,464,700 5.6318 1.360 1.348 1.373 1.360 1.409 17,722,129 1.3805 -1.77%
1994-12-09 0 5.650 5.600 5.650 5.500 5.750 5,206,200 29,159,260 5.6009 1.385 1.373 1.385 1.348 1.409 21,239,629 1.3729 -5.04%
1994-12-08 0 5.950 5.900 5.950 5.850 6.050 3,541,445 21,029,824 5.9382 1.458 1.446 1.458 1.434 1.483 14,447,962 1.4556 -2.46%
1994-12-07 0 6.100 6.050 6.100 5.950 6.200 5,378,881 32,638,366 6.0679 1.495 1.483 1.495 1.458 1.520 21,944,112 1.4873 -1.61%
1994-12-06 0 6.200 6.200 6.250 5.850 6.250 5,086,509 30,633,676 6.0225 1.520 1.520 1.532 1.434 1.532 20,751,328 1.4762 1.64%
1994-12-05 0 6.100 6.050 6.100 6.050 6.300 4,115,200 25,389,780 6.1698 1.495 1.483 1.495 1.483 1.544 16,788,698 1.5123 -0.81%
1994-12-02 0 6.150 6.100 6.200 6.050 6.450 5,539,000 34,205,170 6.1753 1.507 1.495 1.520 1.483 1.581 22,597,346 1.5137 -7.52%
1994-12-01 0 6.650 6.600 6.650 6.550 6.800 3,393,400 22,739,180 6.7010 1.630 1.618 1.630 1.606 1.667 13,843,985 1.6425 -0.75%
1994-11-30 0 6.700 6.650 6.700 6.600 7.000 4,559,400 30,750,520 6.7444 1.642 1.630 1.642 1.618 1.716 18,600,892 1.6532 -3.60%
1994-11-29 0 6.950 6.900 6.950 6.950 7.200 2,002,000 14,048,400 7.0172 1.704 1.691 1.704 1.704 1.765 8,167,519 1.7200 -2.11%
1994-11-28 0 7.100 7.050 7.100 7.000 7.250 1,760,000 12,521,900 7.1147 1.740 1.728 1.740 1.716 1.777 7,180,236 1.7439 -0.70%
1994-11-25 0 7.150 7.100 7.150 7.050 7.200 3,497,400 24,801,090 7.0913 1.753 1.740 1.753 1.728 1.765 14,268,272 1.7382 0.00%
1994-11-24 0 7.150 7.100 7.150 6.950 7.200 10,595,866 75,019,873 7.0801 1.753 1.740 1.753 1.704 1.765 43,227,740 1.7355 3.62%
1994-11-23 0 6.900 6.850 6.900 6.550 7.000 6,539,445 44,229,543 6.7635 1.691 1.679 1.691 1.606 1.716 26,678,842 1.6579 -6.12%
1994-11-22 0 7.350 7.350 7.400 7.350 7.650 3,730,000 27,825,400 7.4599 1.802 1.802 1.814 1.802 1.875 15,217,206 1.8285 -5.77%
1994-11-21 0 7.800 7.750 7.800 7.750 7.950 2,001,000 15,599,300 7.7958 1.912 1.900 1.912 1.900 1.949 8,163,439 1.9109 -2.50%
1994-11-18 0 8.000 7.950 8.000 7.850 8.050 3,216,000 25,500,800 7.9294 1.961 1.949 1.961 1.924 1.973 13,120,250 1.9436 -1.23%
1994-11-17 0 8.100 8.050 8.100 8.050 8.250 2,908,200 23,686,380 8.1447 1.985 1.973 1.985 1.973 2.022 11,864,525 1.9964 -1.82%
1994-11-16 0 8.250 8.200 8.250 8.150 8.250 4,128,800 33,911,520 8.2134 2.022 2.010 2.022 1.998 2.022 16,844,182 2.0132 0.00%
1994-11-15 0 8.250 8.200 8.250 8.100 8.250 10,476,000 85,426,700 8.1545 2.022 2.010 2.022 1.985 2.022 42,738,725 1.9988 2.08%
1994-11-14 0 9.050 9.000 9.050 9.000 9.100 5,221,123 47,160,578 9.0327 1.981 1.970 1.981 1.970 1.992 23,852,258 1.9772 -0.55%
1994-11-11 0 9.100 9.050 9.100 8.950 9.100 4,972,000 44,828,100 9.0161 1.992 1.981 1.992 1.959 1.992 22,714,161 1.9736 0.55%
1994-11-10 0 9.050 9.000 9.050 8.950 9.050 2,004,682 18,054,747 9.0063 1.981 1.970 1.981 1.959 1.981 9,158,220 1.9714 0.56%
1994-11-09 0 9.000 8.950 9.000 8.900 9.000 1,962,168 17,582,363 8.9607 1.970 1.959 1.970 1.948 1.970 8,963,998 1.9614 0.00%
1994-11-08 0 9.000 8.950 9.000 8.900 9.000 3,744,000 33,512,500 8.9510 1.970 1.959 1.970 1.948 1.970 17,104,147 1.9593 1.12%
1994-11-07 0 8.900 8.850 8.900 8.850 8.950 1,532,000 13,636,500 8.9011 1.948 1.937 1.948 1.937 1.959 6,998,812 1.9484 -0.56%
1994-11-04 0 8.950 8.900 8.950 8.850 9.050 2,650,000 23,655,700 8.9267 1.959 1.948 1.959 1.937 1.981 12,106,301 1.9540 0.00%
1994-11-03 0 8.950 8.900 8.950 8.850 9.000 2,028,400 18,124,080 8.9352 1.959 1.948 1.959 1.937 1.970 9,266,574 1.9559 0.56%
1994-11-02 0 8.900 8.850 8.900 8.750 8.900 2,470,902 21,842,457 8.8399 1.948 1.937 1.948 1.915 1.948 11,288,107 1.9350 0.00%
1994-11-01 0 8.900 8.800 8.850 8.850 9.100 7,008,226 62,912,778 8.9770 1.948 1.926 1.937 1.937 1.992 32,016,487 1.9650 -1.11%
1994-10-31 0 9.000 9.000 9.050 8.900 9.000 6,071,764 54,307,347 8.9442 1.970 1.970 1.981 1.948 1.970 27,738,340 1.9578 1.69%
1994-10-28 0 8.850 8.800 8.850 8.700 8.850 3,276,730 28,720,551 8.7650 1.937 1.926 1.937 1.904 1.937 14,969,464 1.9186 1.14%
1994-10-27 0 8.750 8.700 8.800 8.700 8.800 2,569,882 22,508,785 8.7587 1.915 1.904 1.926 1.904 1.926 11,740,288 1.9172 0.00%
1994-10-26 0 8.750 8.700 8.750 8.700 8.750 1,870,731 16,320,493 8.7241 1.915 1.904 1.915 1.904 1.915 8,546,276 1.9097 0.00%
1994-10-25 0 8.750 8.700 8.750 8.650 8.800 2,321,882 20,308,897 8.7467 1.915 1.904 1.915 1.893 1.926 10,607,321 1.9146 -1.13%
1994-10-24 0 8.850 8.800 8.850 8.650 8.850 2,566,000 22,393,500 8.7270 1.937 1.926 1.937 1.893 1.937 11,722,554 1.9103 0.00%
1994-10-21 0 8.850 8.800 8.850 8.750 8.900 2,292,000 20,153,400 8.7929 1.937 1.926 1.937 1.915 1.948 10,470,808 1.9247 -0.56%
1994-10-20 0 8.900 8.850 8.900 8.750 8.900 3,954,000 34,832,400 8.8094 1.948 1.937 1.948 1.915 1.948 18,063,514 1.9283 1.14%
1994-10-19 0 8.800 8.750 8.800 8.750 8.900 3,642,000 32,001,200 8.7867 1.926 1.915 1.926 1.915 1.948 16,638,169 1.9234 -0.56%
1994-10-18 0 8.850 8.800 8.950 8.700 8.900 4,380,000 38,513,300 8.7930 1.937 1.926 1.959 1.904 1.948 20,009,659 1.9247 0.57%
1994-10-17 0 8.800 8.750 8.800 8.750 8.900 2,068,798 18,192,423 8.7937 1.926 1.915 1.926 1.915 1.948 9,451,128 1.9249 -0.56%
1994-10-14 0 8.850 8.800 8.850 8.800 9.050 3,782,801 33,596,453 8.8814 1.937 1.926 1.937 1.926 1.981 17,281,406 1.9441 -0.56%
1994-10-12 0 8.900 8.900 8.950 8.800 9.000 8,980,048 79,490,786 8.8519 1.948 1.948 1.959 1.926 1.970 41,024,589 1.9376 1.14%
1994-10-11 0 8.800 8.750 8.800 8.650 8.850 5,950,522 51,775,185 8.7009 1.926 1.915 1.926 1.893 1.937 27,184,456 1.9046 1.73%
1994-10-10 0 8.650 8.600 8.650 8.550 8.800 3,998,204 34,499,400 8.6287 1.893 1.882 1.893 1.872 1.926 18,265,456 1.8888 -1.14%
1994-10-07 0 8.750 8.700 8.750 8.500 8.800 6,176,025 53,463,820 8.6567 1.915 1.904 1.915 1.861 1.926 28,214,647 1.8949 0.57%
1994-10-06 0 8.700 8.650 8.700 8.600 8.800 4,984,000 43,349,400 8.6977 1.904 1.893 1.904 1.882 1.926 22,768,982 1.9039 0.00%
1994-10-05 0 8.700 8.700 8.750 8.600 8.900 7,556,000 65,622,100 8.6848 1.904 1.904 1.915 1.882 1.948 34,518,946 1.9010 -2.25%
1994-10-04 0 8.900 8.850 8.900 8.800 9.000 4,160,797 37,119,734 8.9213 1.948 1.937 1.948 1.926 1.970 19,008,249 1.9528 -1.11%
1994-10-03 0 9.000 8.950 9.000 8.900 9.150 7,820,731 70,659,776 9.0349 1.970 1.959 1.970 1.948 2.003 35,728,347 1.9777 0.56%
1994-09-30 0 8.950 8.925 8.950 8.875 9.050 13,588,025 121,382,253 8.9330 1.959 1.954 1.959 1.943 1.981 62,075,742 1.9554 0.85%
1994-09-29 0 8.875 8.850 8.875 8.800 9.075 17,944,309 160,303,405 8.9334 1.943 1.937 1.943 1.926 1.986 81,977,056 1.9555 1.72%
1994-09-28 0 8.725 8.725 8.750 8.650 8.750 6,238,032 54,314,443 8.7070 1.910 1.910 1.915 1.893 1.915 28,497,921 1.9059 1.16%
1994-09-27 0 8.625 8.600 8.625 8.575 8.750 6,686,978 57,795,125 8.6429 1.888 1.882 1.888 1.877 1.915 30,548,893 1.8919 -1.43%
1994-09-26 0 8.750 8.725 8.750 8.600 8.975 20,972,355 184,875,944 8.8152 1.915 1.910 1.915 1.882 1.965 95,810,428 1.9296 5.42%
1994-09-23 0 8.300 8.275 8.300 8.225 8.325 9,175,053 76,036,374 8.2873 1.817 1.811 1.817 1.800 1.822 41,915,453 1.8140 0.30%
1994-09-22 0 8.275 8.275 8.300 8.100 8.300 7,724,000 63,342,100 8.2007 1.811 1.811 1.817 1.773 1.817 35,286,440 1.7951 -0.90%
1994-09-20 0 8.350 8.325 8.350 8.125 8.350 7,741,349 63,577,431 8.2127 1.828 1.822 1.828 1.779 1.828 35,365,697 1.7977 2.77%
1994-09-19 0 8.125 8.125 8.150 8.075 8.200 2,920,552 23,801,661 8.1497 1.779 1.779 1.784 1.768 1.795 13,342,295 1.7839 -0.31%
1994-09-16 0 8.150 8.150 8.175 8.100 8.175 3,594,000 29,208,600 8.1270 1.784 1.784 1.789 1.773 1.789 16,418,885 1.7790 0.62%
1994-09-15 0 8.100 8.075 8.100 8.025 8.100 2,740,000 22,073,750 8.0561 1.773 1.768 1.773 1.757 1.773 12,517,458 1.7634 -0.31%
1994-09-14 0 8.125 8.100 8.125 8.025 8.275 3,267,000 26,669,600 8.1633 1.779 1.773 1.779 1.757 1.811 14,925,013 1.7869 -0.61%
1994-09-13 0 8.175 8.150 8.175 8.075 8.175 3,106,000 25,256,750 8.1316 1.789 1.784 1.789 1.768 1.789 14,189,498 1.7800 0.93%
1994-09-12 0 8.100 8.075 8.100 8.050 8.200 4,765,748 38,648,409 8.1096 1.773 1.768 1.773 1.762 1.795 21,771,916 1.7751 -3.28%
1994-09-09 0 8.375 8.350 8.375 8.350 8.450 6,278,000 52,701,050 8.3946 1.833 1.828 1.833 1.828 1.850 28,680,511 1.8375 0.60%
1994-09-08 0 8.325 8.325 8.375 8.300 8.400 4,080,417 34,091,149 8.3548 1.822 1.822 1.833 1.817 1.839 18,641,040 1.8288 -0.89%
1994-09-07 0 8.400 8.425 8.450 8.375 8.450 7,624,161 64,111,012 8.4089 1.839 1.844 1.850 1.833 1.850 34,830,334 1.8407 0.00%
1994-09-06 0 8.400 8.375 8.400 8.300 8.425 5,184,000 43,364,950 8.3652 1.839 1.833 1.839 1.817 1.844 23,682,665 1.8311 0.30%
1994-09-05 0 8.375 8.375 8.425 8.100 8.450 15,125,311 126,403,926 8.3571 1.833 1.833 1.844 1.773 1.850 69,098,703 1.8293 3.40%
1994-09-02 0 8.100 8.075 8.100 7.950 8.150 4,957,479 40,134,265 8.0957 1.773 1.768 1.773 1.740 1.784 22,647,823 1.7721 1.25%
1994-09-01 0 8.000 8.025 8.050 7.925 8.175 6,114,965 49,187,289 8.0438 1.751 1.757 1.762 1.735 1.789 27,935,700 1.7607 -0.31%
1994-08-31 0 8.025 7.975 8.000 7.850 8.025 6,830,000 54,282,050 7.9476 1.757 1.746 1.751 1.718 1.757 31,202,277 1.7397 1.58%
1994-08-30 0 7.900 7.875 7.900 7.750 7.925 6,840,800 53,525,880 7.8245 1.729 1.724 1.729 1.696 1.735 31,251,616 1.7127 2.27%
1994-08-26 0 7.725 7.700 7.750 7.600 7.725 2,352,232 18,040,955 7.6697 1.691 1.685 1.696 1.664 1.691 10,745,973 1.6789 0.98%
1994-08-25 0 7.650 7.625 7.650 7.600 7.700 2,734,000 20,896,600 7.6432 1.675 1.669 1.675 1.664 1.685 12,490,047 1.6731 0.99%
1994-08-24 0 7.575 7.550 7.575 7.375 7.675 4,244,090 31,671,798 7.4626 1.658 1.653 1.658 1.614 1.680 19,388,766 1.6335 -1.30%
1994-08-23 0 7.675 7.600 7.650 7.550 7.925 2,285,000 17,696,100 7.7445 1.680 1.664 1.675 1.653 1.735 10,438,829 1.6952 -3.46%
1994-08-22 0 7.950 7.925 7.950 7.850 8.000 2,564,000 20,270,250 7.9057 1.740 1.735 1.740 1.718 1.751 11,713,417 1.7305 -0.31%
1994-08-19 0 7.975 7.975 8.000 7.700 8.000 3,324,000 26,170,750 7.8733 1.746 1.746 1.751 1.685 1.751 15,185,413 1.7234 -0.93%
1994-08-18 0 8.050 8.025 8.050 7.975 8.100 3,928,000 31,511,600 8.0223 1.762 1.757 1.762 1.746 1.773 17,944,735 1.7560 0.00%
1994-08-17 0 8.050 8.025 8.050 7.875 8.050 5,098,371 40,558,601 7.9552 1.762 1.757 1.762 1.724 1.762 23,291,476 1.7413 2.55%
1994-08-16 0 7.850 7.850 7.875 7.800 7.925 1,722,000 13,475,750 7.8256 1.718 1.718 1.724 1.707 1.735 7,866,811 1.7130 -1.26%
1994-08-15 0 7.950 7.925 7.950 7.875 7.950 1,552,085 12,282,346 7.9134 1.740 1.735 1.740 1.724 1.740 7,090,569 1.7322 0.00%
1994-08-12 0 7.950 7.925 7.950 7.900 7.975 1,200,620 9,517,674 7.9273 1.740 1.735 1.740 1.729 1.746 5,484,931 1.7352 -0.63%
1994-08-11 0 8.000 7.950 8.000 7.925 8.000 1,048,958 8,359,975 7.9698 1.751 1.740 1.751 1.735 1.751 4,792,076 1.7445 -0.62%
1994-08-10 0 8.050 8.025 8.050 7.925 8.050 3,138,737 25,038,675 7.9773 1.762 1.757 1.762 1.735 1.762 14,339,054 1.7462 1.58%
1994-08-09 0 7.925 7.925 7.975 7.850 8.075 2,396,141 19,025,443 7.9400 1.735 1.735 1.746 1.718 1.768 10,946,567 1.7380 -1.55%
1994-08-08 0 8.050 8.025 8.050 8.025 8.100 1,674,379 13,483,906 8.0531 1.762 1.757 1.762 1.757 1.773 7,649,259 1.7628 -0.62%
1994-08-05 0 8.100 8.075 8.125 8.025 8.100 2,625,756 21,151,397 8.0554 1.773 1.768 1.779 1.757 1.773 11,995,544 1.7633 -0.31%
1994-08-04 0 8.125 8.100 8.125 8.000 8.125 5,868,000 47,299,050 8.0605 1.779 1.773 1.779 1.751 1.779 26,807,461 1.7644 0.93%
1994-08-03 0 8.050 8.050 8.075 8.000 8.200 5,584,000 45,104,050 8.0774 1.762 1.762 1.768 1.751 1.795 25,510,031 1.7681 -1.23%
1994-08-02 0 8.150 8.150 8.175 8.025 8.175 6,438,715 52,288,543 8.1210 1.784 1.784 1.789 1.757 1.789 29,414,724 1.7776 0.31%
1994-08-01 0 8.125 8.100 8.125 7.975 8.150 8,198,000 66,126,600 8.0662 1.779 1.773 1.779 1.746 1.784 37,451,869 1.7656 2.85%
1994-07-29 0 7.900 7.875 7.900 7.775 7.900 5,716,000 44,748,150 7.8286 1.729 1.724 1.729 1.702 1.729 26,113,062 1.7136 1.28%
1994-07-28 0 7.800 7.775 7.850 7.800 8.000 11,002,464 86,718,858 7.8818 1.707 1.702 1.718 1.707 1.751 50,263,825 1.7253 -1.27%
1994-07-27 0 7.900 7.850 7.900 7.600 7.900 10,330,000 79,716,900 7.7170 1.729 1.718 1.729 1.664 1.729 47,191,730 1.6892 3.95%
1994-07-26 0 7.600 7.575 7.600 7.450 7.650 3,189,252 24,088,977 7.5532 1.664 1.658 1.664 1.631 1.675 14,569,828 1.6533 1.33%
1994-07-25 0 7.500 7.500 7.525 7.450 7.575 2,858,000 21,432,500 7.4991 1.642 1.642 1.647 1.631 1.658 13,056,531 1.6415 -0.66%
1994-07-22 0 7.550 7.550 7.575 7.500 7.675 3,990,000 30,175,400 7.5628 1.653 1.653 1.658 1.642 1.680 18,227,977 1.6554 -0.98%
1994-07-21 0 7.625 7.600 7.625 7.525 7.725 4,553,244 34,556,585 7.5894 1.669 1.664 1.669 1.647 1.691 20,801,110 1.6613 -1.61%
1994-07-20 0 7.750 7.725 7.750 7.650 7.825 9,038,903 69,809,968 7.7233 1.696 1.691 1.696 1.675 1.713 41,293,463 1.6906 1.64%
1994-07-19 0 7.625 7.600 7.625 7.550 7.725 3,098,000 23,616,350 7.6231 1.669 1.664 1.669 1.653 1.691 14,152,951 1.6687 -1.29%
1994-07-18 0 7.725 7.725 7.750 7.600 7.775 6,250,000 48,021,250 7.6834 1.691 1.691 1.696 1.664 1.702 28,552,596 1.6819 0.32%
1994-07-15 0 7.700 7.700 7.750 7.300 7.725 8,388,000 62,842,600 7.4920 1.685 1.685 1.696 1.598 1.691 38,319,868 1.6399 5.84%
1994-07-14 0 7.275 7.250 7.275 7.225 7.400 5,825,423 42,524,863 7.2999 1.592 1.587 1.592 1.582 1.620 26,612,952 1.5979 -0.68%
1994-07-13 0 7.325 7.300 7.325 7.025 7.325 8,243,158 59,201,356 7.1819 1.603 1.598 1.603 1.538 1.603 37,658,169 1.5721 4.64%
1994-07-12 0 7.000 6.975 7.000 6.750 7.000 5,018,400 34,408,500 6.8565 1.532 1.527 1.532 1.478 1.532 22,926,135 1.5008 3.32%
1994-07-11 0 6.775 6.750 6.775 6.750 6.850 1,712,359 11,598,219 6.7732 1.483 1.478 1.483 1.478 1.499 7,822,767 1.4826 -0.73%
1994-07-08 0 6.825 6.825 6.850 6.775 6.925 1,299,000 8,855,550 6.8172 1.494 1.494 1.499 1.483 1.516 5,934,372 1.4922 -0.73%
1994-07-07 0 6.875 6.850 6.875 6.725 6.925 2,590,016 17,630,055 6.8069 1.505 1.499 1.505 1.472 1.516 11,832,269 1.4900 -1.43%
1994-07-06 0 6.975 6.950 6.975 6.950 7.300 1,346,000 9,554,700 7.0986 1.527 1.521 1.527 1.521 1.598 6,149,087 1.5538 -3.79%
1994-07-05 0 7.250 7.200 7.300 7.150 7.375 2,340,568 16,889,600 7.2160 1.587 1.576 1.598 1.565 1.614 10,692,687 1.5795 -0.68%
1994-07-04 0 7.300 7.300 7.350 7.275 7.375 1,124,000 8,223,750 7.3165 1.598 1.598 1.609 1.592 1.614 5,134,899 1.6015 -0.68%
1994-07-01 0 7.350 7.350 7.375 7.250 7.375 1,839,874 13,444,173 7.3071 1.609 1.609 1.614 1.587 1.614 8,405,309 1.5995 -1.34%
1994-06-30 0 7.450 7.400 7.450 7.300 7.500 7,314,165 54,041,172 7.3886 1.631 1.620 1.631 1.598 1.642 33,414,143 1.6173 0.68%
1994-06-29 0 7.400 7.300 7.450 7.200 7.450 4,308,973 31,445,106 7.2976 1.620 1.598 1.631 1.576 1.631 19,685,178 1.5974 -0.67%
1994-06-28 0 7.450 7.400 7.450 7.350 7.600 2,202,494 16,449,157 7.4684 1.631 1.620 1.631 1.609 1.664 10,061,907 1.6348 -0.67%
1994-06-27 0 7.500 7.450 7.500 7.450 7.550 2,399,191 17,961,335 7.4864 1.642 1.631 1.642 1.631 1.653 10,960,501 1.6387 -3.23%
1994-06-24 0 7.750 7.700 7.750 7.650 7.850 4,992,045 38,685,433 7.7494 1.696 1.685 1.696 1.675 1.718 22,805,735 1.6963 0.65%
1994-06-23 0 7.700 7.700 7.750 7.600 7.750 3,000,042 22,980,143 7.6599 1.685 1.685 1.696 1.664 1.696 13,705,438 1.6767 1.32%
1994-06-22 0 7.600 7.600 7.650 7.550 7.700 1,618,600 12,317,010 7.6097 1.664 1.664 1.675 1.653 1.685 7,394,437 1.6657 -1.30%
1994-06-21 0 7.700 7.650 7.700 7.500 7.750 4,546,000 34,500,100 7.5891 1.685 1.675 1.685 1.642 1.696 20,768,016 1.6612 -0.65%
1994-06-20 0 7.750 7.700 7.750 7.550 7.750 3,378,000 25,796,500 7.6366 1.696 1.685 1.696 1.653 1.696 15,432,107 1.6716 0.65%
1994-06-17 0 7.700 7.650 7.700 7.500 7.700 5,177,210 39,270,754 7.5853 1.685 1.675 1.685 1.642 1.685 23,651,645 1.6604 0.00%
1994-06-16 0 7.700 7.650 7.700 7.650 7.900 2,098,000 16,230,800 7.7363 1.685 1.675 1.685 1.675 1.729 9,584,535 1.6934 -1.91%
1994-06-15 0 7.850 7.800 7.850 7.800 7.900 2,255,387 17,709,813 7.8522 1.718 1.707 1.718 1.707 1.729 10,303,545 1.7188 -0.63%
1994-06-10 0 7.900 7.850 7.900 7.600 8.050 4,564,000 35,530,600 7.7850 1.729 1.718 1.729 1.664 1.762 20,850,248 1.7041 -1.25%
1994-06-09 0 8.000 7.950 8.000 7.950 8.250 3,106,000 25,143,100 8.0950 1.751 1.740 1.751 1.740 1.806 14,189,498 1.7720 -2.44%
1994-06-08 0 8.200 8.150 8.200 8.100 8.250 2,892,319 23,539,809 8.1387 1.795 1.784 1.795 1.773 1.806 13,213,314 1.7815 0.00%
1994-06-07 0 8.200 8.200 8.250 8.050 8.400 9,295,469 76,786,645 8.2607 1.795 1.795 1.806 1.762 1.839 42,465,563 1.8082 0.61%
1994-06-06 0 8.150 8.150 8.200 7.950 8.200 2,306,779 18,520,693 8.0288 1.784 1.784 1.795 1.740 1.795 10,538,325 1.7575 3.16%
1994-06-03 0 7.900 7.850 7.900 7.700 7.900 2,466,000 19,271,700 7.8150 1.729 1.718 1.729 1.685 1.729 11,265,712 1.7107 1.28%
1994-06-02 0 7.800 7.750 7.800 7.700 7.850 2,861,128 22,177,837 7.7514 1.707 1.696 1.707 1.685 1.718 13,070,821 1.6967 -2.50%
1994-06-01 0 8.000 7.950 8.000 7.950 8.100 3,212,000 25,788,900 8.0289 1.751 1.740 1.751 1.740 1.773 14,673,750 1.7575 -1.23%
1994-05-31 0 8.100 8.050 8.100 8.050 8.250 1,746,058 14,099,352 8.0750 1.773 1.762 1.773 1.762 1.806 7,976,718 1.7676 -0.61%
1994-05-30 0 8.150 8.100 8.150 8.050 8.200 3,747,880 30,397,752 8.1107 1.784 1.773 1.784 1.762 1.795 17,121,872 1.7754 0.00%
1994-05-27 0 8.150 8.100 8.150 8.050 8.300 3,996,000 32,450,900 8.1208 1.784 1.773 1.784 1.762 1.817 18,255,388 1.7776 -0.61%
1994-05-26 0 8.200 8.150 8.200 8.100 8.300 4,940,824 40,680,668 8.2336 1.795 1.784 1.795 1.773 1.817 22,571,736 1.8023 -1.20%
1994-05-25 0 8.300 8.250 8.300 8.250 8.350 6,988,090 58,038,060 8.3053 1.817 1.806 1.817 1.806 1.828 31,924,497 1.8180 0.61%
1994-05-24 0 8.250 8.200 8.250 8.050 8.250 5,182,564 42,362,153 8.1740 1.806 1.795 1.806 1.762 1.806 23,676,105 1.7892 1.23%
1994-05-23 0 8.150 8.100 8.150 8.100 8.350 5,277,002 43,489,746 8.2414 1.784 1.773 1.784 1.773 1.828 24,107,537 1.8040 -1.21%
1994-05-20 0 8.250 8.200 8.250 8.100 8.300 12,212,000 99,932,600 8.1831 1.806 1.795 1.806 1.773 1.817 55,789,488 1.7912 3.13%
1994-05-19 0 8.000 8.000 8.050 8.000 8.300 6,372,000 51,859,200 8.1386 1.751 1.751 1.762 1.751 1.817 29,109,942 1.7815 -2.44%
1994-05-18 0 8.200 8.200 8.250 8.050 8.250 14,334,344 116,697,666 8.1411 1.795 1.795 1.806 1.762 1.806 65,485,237 1.7820 3.80%
1994-05-17 0 7.900 7.850 7.900 7.800 8.150 11,614,000 92,976,100 8.0055 1.729 1.718 1.729 1.707 1.784 53,057,576 1.7524 -2.47%
1994-05-16 0 8.100 8.000 8.050 7.900 8.250 13,486,000 108,989,200 8.0817 1.773 1.751 1.762 1.729 1.806 61,609,649 1.7690 1.25%
1994-05-13 0 8.000 8.000 8.050 7.850 8.100 17,383,200 138,654,800 7.9764 1.751 1.751 1.762 1.718 1.773 79,413,677 1.7460 3.23%
1994-05-12 0 7.750 7.750 7.800 7.200 7.800 18,986,062 143,795,353 7.5737 1.696 1.696 1.707 1.576 1.707 86,736,217 1.6578 4.73%
1994-05-11 0 7.400 7.350 7.400 7.150 7.450 11,593,247 84,600,754 7.2974 1.620 1.609 1.620 1.565 1.631 52,962,767 1.5974 4.23%
1994-05-10 0 7.100 7.100 7.200 6.750 7.150 4,582,000 31,938,900 6.9705 1.554 1.554 1.576 1.478 1.565 20,932,479 1.5258 1.43%
1994-05-09 0 7.000 6.950 7.000 6.850 7.200 3,781,260 26,283,493 6.9510 1.532 1.521 1.532 1.499 1.576 17,274,366 1.5215 -3.45%
1994-05-06 0 7.250 7.200 7.250 6.950 7.250 7,242,000 51,055,800 7.0500 1.587 1.576 1.587 1.521 1.587 33,084,464 1.5432 6.62%
1994-05-05 0 6.800 6.800 6.900 6.700 7.000 5,910,878 40,403,495 6.8354 1.488 1.488 1.510 1.467 1.532 27,003,346 1.4962 -2.86%
1994-05-04 0 7.000 6.950 7.000 6.850 7.450 5,773,083 40,896,156 7.0839 1.532 1.521 1.532 1.499 1.631 26,373,841 1.5506 -4.76%
1994-05-03 0 7.350 7.350 7.400 7.200 7.550 6,248,107 45,891,460 7.3449 1.609 1.609 1.620 1.576 1.653 28,543,948 1.6077 -2.65%
1994-05-02 0 7.550 7.500 7.600 7.550 7.750 2,954,000 22,553,300 7.6348 1.653 1.642 1.664 1.653 1.696 13,495,099 1.6712 -2.58%
1994-04-29 0 7.750 7.750 7.800 7.650 7.900 4,518,000 35,013,700 7.7498 1.696 1.696 1.707 1.675 1.729 20,640,100 1.6964 -1.90%
1994-04-28 0 7.900 7.850 7.950 7.850 8.000 4,077,209 32,151,049 7.8856 1.729 1.718 1.740 1.718 1.751 18,626,384 1.7261 0.64%
1994-04-27 0 7.850 7.800 7.850 7.800 8.050 6,073,000 48,014,150 7.9062 1.718 1.707 1.718 1.707 1.762 27,743,986 1.7306 -1.88%
1994-04-26 0 8.000 8.000 8.050 7.800 8.050 9,129,058 72,076,441 7.8953 1.751 1.751 1.762 1.707 1.762 41,705,328 1.7282 1.91%
1994-04-25 0 7.850 7.750 7.800 7.750 7.950 3,719,561 29,135,589 7.8331 1.718 1.696 1.707 1.696 1.740 16,992,499 1.7146 -0.63%
1994-04-22 0 7.900 7.950 8.000 7.700 8.000 13,749,377 107,476,096 7.8168 1.729 1.740 1.751 1.685 1.751 62,812,865 1.7111 3.95%
1994-04-21 0 7.600 7.550 7.650 7.550 7.900 7,088,205 54,477,039 7.6856 1.664 1.653 1.675 1.653 1.729 32,381,864 1.6823 -6.17%
1994-04-20 0 8.100 8.050 8.100 8.000 8.200 3,970,464 32,043,742 8.0705 1.773 1.762 1.773 1.751 1.795 18,138,729 1.7666 -1.22%
1994-04-19 0 8.200 8.150 8.200 8.050 8.300 7,615,337 62,317,979 8.1832 1.795 1.784 1.795 1.762 1.817 34,790,022 1.7913 -3.53%
1994-04-18 0 8.500 8.450 8.500 8.400 8.650 3,876,113 32,946,961 8.5000 1.861 1.850 1.861 1.839 1.893 17,707,694 1.8606 -1.73%
1994-04-15 0 8.650 8.650 8.700 8.600 8.800 6,311,032 54,890,620 8.6976 1.893 1.893 1.904 1.882 1.926 28,831,415 1.9038 -0.57%
1994-04-14 0 8.700 8.650 8.700 8.650 8.950 6,264,113 55,076,749 8.7924 1.904 1.893 1.904 1.893 1.959 28,617,070 1.9246 -2.25%
1994-04-13 0 8.900 8.900 8.950 8.700 9.000 19,344,980 170,950,877 8.8370 1.948 1.948 1.959 1.904 1.970 88,375,903 1.9344 2.30%
1994-04-12 0 8.700 8.700 8.750 8.450 8.750 13,418,000 115,022,200 8.5722 1.904 1.904 1.915 1.850 1.915 61,298,997 1.8764 2.96%
1994-04-11 0 8.450 8.400 8.450 8.350 8.450 4,847,811 40,635,180 8.3822 1.850 1.839 1.850 1.828 1.850 22,146,814 1.8348 1.56%
1994-04-08 0 8.400 8.400 8.450 8.400 8.550 3,738,448 31,505,851 8.4275 1.821 1.821 1.832 1.821 1.854 17,243,002 1.8272 -0.59%
1994-04-07 0 8.450 8.450 8.500 8.300 8.550 4,052,400 34,028,440 8.3971 1.832 1.832 1.843 1.800 1.854 18,691,056 1.8206 0.00%
1994-04-06 0 8.450 8.400 8.450 8.350 8.600 6,785,840 57,306,044 8.4449 1.832 1.821 1.832 1.810 1.865 31,298,618 1.8309 1.20%
1994-03-31 0 8.350 8.300 8.350 8.150 8.500 7,138,136 59,387,608 8.3198 1.810 1.800 1.810 1.767 1.843 32,923,527 1.8038 -2.91%
1994-03-30 0 8.600 8.550 8.600 8.500 8.900 9,418,000 82,029,600 8.7099 1.865 1.854 1.865 1.843 1.930 43,439,041 1.8884 -1.71%
1994-03-29 0 8.750 8.700 8.850 8.450 8.850 11,806,000 101,826,000 8.6249 1.897 1.886 1.919 1.832 1.919 54,453,314 1.8700 1.16%
1994-03-28 0 8.650 8.600 8.650 8.550 8.700 6,306,000 54,444,600 8.6338 1.875 1.865 1.875 1.854 1.886 29,085,431 1.8719 0.00%
1994-03-25 0 8.650 8.600 8.650 8.400 8.700 11,916,000 102,247,500 8.5807 1.875 1.865 1.875 1.821 1.886 54,960,672 1.8604 1.17%
1994-03-24 0 8.550 8.500 8.550 8.200 8.800 20,559,692 174,604,095 8.4925 1.854 1.843 1.854 1.778 1.908 94,828,339 1.8413 4.27%
1994-03-23 0 8.200 8.200 8.250 7.600 8.250 18,536,014 149,583,751 8.0699 1.778 1.778 1.789 1.648 1.789 85,494,443 1.7496 5.13%
1994-03-22 0 7.800 7.750 7.800 6.950 7.900 20,400,389 150,951,155 7.3994 1.691 1.680 1.691 1.507 1.713 94,093,579 1.6043 4.70%
1994-03-21 0 7.450 7.400 7.450 7.350 7.950 9,292,027 70,239,605 7.5591 1.615 1.604 1.615 1.594 1.724 42,858,010 1.6389 -7.45%
1994-03-18 0 8.050 8.000 8.100 7.850 8.650 8,881,860 72,622,602 8.1765 1.745 1.734 1.756 1.702 1.875 40,966,179 1.7727 -6.40%
1994-03-17 0 8.600 8.550 8.600 8.550 8.950 7,914,546 69,005,214 8.7188 1.865 1.854 1.865 1.854 1.940 36,504,596 1.8903 -3.91%
1994-03-16 0 8.950 8.900 8.950 8.850 9.050 5,433,296 48,561,175 8.9377 1.940 1.930 1.940 1.919 1.962 25,060,221 1.9378 -0.56%
1994-03-15 0 9.000 9.000 9.050 8.900 9.250 6,591,789 59,898,973 9.0869 1.951 1.951 1.962 1.930 2.005 30,403,588 1.9701 -1.10%
1994-03-14 0 9.100 9.100 9.150 8.750 9.150 7,504,926 67,213,230 8.9559 1.973 1.973 1.984 1.897 1.984 34,615,288 1.9417 -0.55%
1994-03-11 0 9.150 9.100 9.150 9.100 9.300 9,928,302 90,914,683 9.1571 1.984 1.973 1.984 1.973 2.016 45,792,728 1.9854 -2.14%
1994-03-10 0 9.350 9.300 9.350 9.200 9.500 15,562,000 145,468,500 9.3477 2.027 2.016 2.027 1.995 2.060 71,777,272 2.0267 0.54%
1994-03-09 0 9.300 9.250 9.350 9.000 9.450 21,296,268 196,750,043 9.2387 2.016 2.005 2.027 1.951 2.049 98,225,680 2.0030 2.20%
1994-03-08 0 9.100 9.100 9.150 9.000 9.250 11,824,880 107,378,096 9.0807 1.973 1.973 1.984 1.951 2.005 54,540,395 1.9688 0.55%
1994-03-07 0 9.050 8.950 9.000 8.850 9.050 10,064,000 90,171,300 8.9598 1.962 1.940 1.951 1.919 1.962 46,418,614 1.9426 1.69%
1994-03-04 0 8.900 8.850 8.900 8.650 8.950 9,164,041 80,987,251 8.8375 1.930 1.919 1.930 1.875 1.940 42,267,695 1.9161 2.89%
1994-03-03 0 8.650 8.650 8.700 8.550 8.950 11,957,996 104,375,356 8.7285 1.875 1.875 1.886 1.854 1.940 55,154,372 1.8924 -2.81%
1994-03-02 0 8.900 8.850 8.900 8.750 9.100 13,266,109 117,942,643 8.8905 1.930 1.919 1.930 1.897 1.973 61,187,837 1.9276 -5.32%
1994-03-01 0 9.400 9.400 9.450 9.250 9.700 20,972,000 199,881,300 9.5309 2.038 2.038 2.049 2.005 2.103 96,730,045 2.0664 -1.05%
1994-02-28 0 9.500 9.500 9.550 8.600 9.550 16,824,588 154,019,239 9.1544 2.060 2.060 2.071 1.865 2.071 77,600,761 1.9848 11.11%
1994-02-25 0 8.550 8.450 8.550 8.350 8.800 8,326,923 70,682,130 8.4884 1.854 1.832 1.854 1.810 1.908 38,406,620 1.8404 -7.07%
1994-02-24 0 9.200 9.150 9.200 9.150 9.500 3,830,631 35,656,699 9.3083 1.995 1.984 1.995 1.984 2.060 17,668,182 2.0181 -3.66%
1994-02-23 0 9.550 9.500 9.550 9.350 9.600 5,785,706 54,761,425 9.4650 2.071 2.060 2.071 2.027 2.081 26,685,657 2.0521 0.00%
1994-02-22 0 9.550 9.500 9.550 9.200 9.600 6,192,232 58,013,234 9.3687 2.071 2.060 2.071 1.995 2.081 28,560,694 2.0312 0.53%
1994-02-21 0 9.500 9.450 9.500 9.450 9.850 4,038,041 38,860,585 9.6236 2.060 2.049 2.060 2.049 2.136 18,624,828 2.0865 -3.55%
1994-02-18 0 9.850 9.800 9.850 9.700 10.10 7,258,000 71,253,800 9.8173 2.136 2.125 2.136 2.103 2.190 33,476,381 2.1285 -0.51%
1994-02-17 0 9.900 9.850 9.900 9.700 10.10 7,010,000 68,778,700 9.8115 2.146 2.136 2.146 2.103 2.190 32,332,520 2.1272 -0.50%
1994-02-16 0 9.950 9.850 9.950 9.850 10.30 7,826,280 78,760,216 10.064 2.157 2.136 2.157 2.136 2.233 36,097,483 2.1819 -2.45%
1994-02-15 0 10.20 10.10 10.20 9.950 10.20 9,400,000 94,783,700 10.083 2.211 2.190 2.211 2.157 2.211 43,356,019 2.1862 0.99%
1994-02-14 0 10.10 10.00 10.10 9.950 10.80 10,220,600 105,460,400 10.318 2.190 2.168 2.190 2.157 2.342 47,140,907 2.2371 -9.01%
1994-02-09 0 11.10 10.90 11.00 10.90 11.40 8,687,004 95,880,242 11.037 2.407 2.363 2.385 2.363 2.472 40,067,437 2.3930 -0.89%
1994-02-08 0 11.20 11.10 11.20 10.80 11.50 10,264,051 113,611,179 11.069 2.428 2.407 2.428 2.342 2.493 47,341,318 2.3998 -1.75%
1994-02-07 0 11.40 11.20 11.30 11.20 12.00 8,995,192 102,840,863 11.433 2.472 2.428 2.450 2.428 2.602 41,488,905 2.4788 -5.79%
1994-02-04 0 12.10 12.00 12.10 11.90 12.10 9,578,031 114,951,121 12.002 2.623 2.602 2.623 2.580 2.623 44,177,158 2.6020 1.68%
1994-02-03 0 11.90 12.00 12.10 11.80 12.10 6,601,244 78,952,657 11.960 2.580 2.602 2.623 2.558 2.623 30,447,198 2.5931 -1.65%
1994-02-02 0 12.10 12.00 12.10 11.80 12.20 19,458,026 232,662,422 11.957 2.623 2.602 2.623 2.558 2.645 89,747,078 2.5924 1.68%
1994-02-01 0 11.90 11.80 11.90 11.50 12.00 11,526,294 134,816,093 11.696 2.580 2.558 2.580 2.493 2.602 53,163,214 2.5359 1.71%
1994-01-31 0 11.70 11.60 11.70 11.50 12.00 5,683,374 66,186,514 11.646 2.537 2.515 2.537 2.493 2.602 26,213,667 2.5249 1.74%
1994-01-28 0 11.50 11.40 11.50 11.40 12.10 11,375,425 132,133,146 11.616 2.493 2.472 2.493 2.472 2.623 52,467,355 2.5184 -2.54%
1994-01-27 0 11.80 11.70 11.80 11.50 11.90 8,372,609 97,943,160 11.698 2.558 2.537 2.558 2.493 2.580 38,617,339 2.5362 2.61%
1994-01-26 0 11.50 11.30 11.50 11.30 11.60 7,056,405 80,728,174 11.440 2.493 2.450 2.493 2.450 2.515 32,546,556 2.4804 -2.54%
1994-01-25 0 11.80 11.70 11.80 11.60 12.00 7,017,016 83,092,831 11.842 2.558 2.537 2.558 2.515 2.602 32,364,880 2.5674 -2.48%
1994-01-24 0 12.10 12.00 12.10 11.90 12.30 9,881,289 120,103,504 12.155 2.623 2.602 2.623 2.580 2.667 45,575,888 2.6352 0.00%
1994-01-21 0 12.10 11.90 12.10 11.50 12.10 10,780,414 127,823,084 11.857 2.623 2.580 2.623 2.493 2.623 49,722,961 2.5707 1.68%
1994-01-20 0 11.90 11.80 11.90 11.60 13.10 14,555,201 178,929,968 12.293 2.580 2.558 2.580 2.515 2.840 67,133,571 2.6653 -7.03%
1994-01-19 0 12.80 12.90 13.00 11.40 13.00 21,120,756 253,372,467 11.996 2.775 2.797 2.819 2.472 2.819 97,416,158 2.6009 11.30%
1994-01-18 0 11.50 11.40 11.50 11.30 11.70 10,075,911 115,981,901 11.511 2.493 2.472 2.493 2.450 2.537 46,473,551 2.4957 0.88%
1994-01-17 0 11.40 11.30 11.40 11.10 11.60 7,307,800 82,390,660 11.274 2.472 2.450 2.472 2.407 2.515 33,706,076 2.4444 0.00%
1994-01-14 0 11.40 11.20 11.40 10.40 11.40 18,049,559 198,408,176 10.992 2.472 2.428 2.472 2.255 2.472 83,250,746 2.3833 9.62%
1994-01-13 0 10.40 10.30 10.50 9.900 11.00 17,533,331 181,480,683 10.351 2.255 2.233 2.277 2.146 2.385 80,869,726 2.2441 -7.14%
1994-01-12 0 11.20 11.10 11.20 11.00 11.80 5,121,476 58,189,721 11.362 2.428 2.407 2.428 2.385 2.558 23,622,001 2.4634 -5.08%
1994-01-11 0 11.80 11.70 11.80 11.60 12.40 6,853,134 82,471,907 12.034 2.558 2.537 2.558 2.515 2.688 31,609,000 2.6091 -2.48%
1994-01-10 0 12.10 12.00 12.20 11.60 12.20 14,039,110 166,578,929 11.865 2.623 2.602 2.645 2.515 2.645 64,753,182 2.5725 4.31%
1994-01-07 0 11.60 11.50 11.60 11.00 12.20 19,802,704 227,898,072 11.508 2.515 2.493 2.515 2.385 2.645 91,336,851 2.4951 -4.13%
1994-01-06 0 12.10 12.00 12.10 11.70 13.40 15,312,248 187,637,535 12.254 2.623 2.602 2.623 2.537 2.905 70,625,331 2.6568 -9.02%
1994-01-05 0 13.30 13.20 13.30 13.00 13.90 17,021,137 226,734,185 13.321 2.884 2.862 2.884 2.819 3.014 78,507,312 2.8881 -4.32%
1994-01-04 0 13.90 13.80 13.90 13.60 15.00 25,363,714 363,652,101 14.337 3.014 2.992 3.014 2.949 3.252 116,986,133 3.1085 7.75%
1994-01-03 1 12.90 12.80 13.00 12.40 13.00 13,446,334 172,480,002 12.827 2.797 2.775 2.819 2.688 2.819 62,019,096 2.7811

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