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
2026-01-30 0 11.78 11.77 11.78 11.62 11.80 21,256,560 249,197,340 11.723 11.78 11.77 11.78 11.62 11.80 21,256,560 11.723 0.08%
2026-01-29 0 11.77 11.76 11.77 11.44 11.80 14,190,102 165,751,408 11.681 11.77 11.76 11.77 11.44 11.80 14,190,102 11.681 1.29%
2026-01-28 0 11.62 11.60 11.62 11.53 11.74 17,723,660 205,634,066 11.602 11.62 11.60 11.62 11.53 11.74 17,723,660 11.602 0.96%
2026-01-27 0 11.51 11.50 11.51 11.47 11.75 11,518,339 132,908,842 11.539 11.51 11.50 11.51 11.47 11.75 11,518,339 11.539 -1.20%
2026-01-26 0 11.65 11.64 11.65 11.29 11.65 12,788,851 146,933,832 11.489 11.65 11.64 11.65 11.29 11.65 12,788,851 11.489 3.01%
2026-01-23 0 11.31 11.31 11.32 11.26 11.48 4,572,347 51,842,230 11.338 11.31 11.31 11.32 11.26 11.48 4,572,347 11.338 -1.48%
2026-01-22 0 11.48 11.47 11.48 11.30 11.68 12,016,510 138,148,838 11.497 11.48 11.47 11.48 11.30 11.68 12,016,510 11.497 1.15%
2026-01-21 0 11.35 11.34 11.35 11.23 11.38 4,031,787 45,597,168 11.309 11.35 11.34 11.35 11.23 11.38 4,031,787 11.309 0.53%
2026-01-20 0 11.29 11.27 11.29 11.20 11.38 3,257,463 36,783,063 11.292 11.29 11.27 11.29 11.20 11.38 3,257,463 11.292 -0.44%
2026-01-19 0 11.34 11.33 11.34 11.22 11.58 4,950,711 56,021,238 11.316 11.34 11.33 11.34 11.22 11.58 4,950,711 11.316 -2.07%
2026-01-16 0 11.58 11.54 11.58 11.40 11.60 7,255,359 83,700,499 11.536 11.58 11.54 11.58 11.40 11.60 7,255,359 11.536 0.96%
2026-01-15 0 11.47 11.45 11.47 11.20 11.52 11,540,702 131,181,297 11.367 11.47 11.45 11.47 11.20 11.52 11,540,702 11.367 2.41%
2026-01-14 0 11.20 11.16 11.20 11.06 11.28 11,604,867 129,817,456 11.186 11.20 11.16 11.20 11.06 11.28 11,604,867 11.186 -0.44%
2026-01-13 0 11.25 11.17 11.25 11.10 11.40 8,898,345 99,894,630 11.226 11.25 11.17 11.25 11.10 11.40 8,898,345 11.226 0.72%
2026-01-12 0 11.17 10.97 11.17 10.71 11.17 7,174,927 79,054,039 11.018 11.17 10.97 11.17 10.71 11.17 7,174,927 11.018 3.91%
2026-01-09 0 10.75 10.65 10.75 10.54 10.75 4,926,186 52,485,654 10.654 10.75 10.65 10.75 10.54 10.75 4,926,186 10.654 1.51%
2026-01-08 0 10.59 10.56 10.59 10.49 10.67 6,425,463 67,929,382 10.572 10.59 10.56 10.59 10.49 10.67 6,425,463 10.572 0.19%
2026-01-07 0 10.57 10.54 10.57 10.52 10.66 5,356,473 56,725,148 10.590 10.57 10.54 10.57 10.52 10.66 5,356,473 10.590 0.19%
2026-01-06 0 10.55 10.51 10.55 10.40 10.68 4,941,576 52,178,074 10.559 10.55 10.51 10.55 10.40 10.68 4,941,576 10.559 2.03%
2026-01-05 0 10.34 10.31 10.34 10.26 10.48 5,319,494 54,945,651 10.329 10.34 10.31 10.34 10.26 10.48 5,319,494 10.329 -0.58%
2026-01-02 0 10.40 10.40 10.43 10.30 10.44 3,385,446 35,143,591 10.381 10.40 10.40 10.43 10.30 10.44 3,385,446 10.381 1.76%
2025-12-31 0 10.22 10.22 10.24 10.20 10.32 2,853,298 29,232,781 10.245 10.22 10.22 10.24 10.20 10.32 2,853,298 10.245 -0.20%
2025-12-30 0 10.24 10.23 10.24 10.20 10.34 2,225,500 22,833,207 10.260 10.24 10.23 10.24 10.20 10.34 2,225,500 10.260 -0.87%
2025-12-29 0 10.33 10.31 10.33 10.22 10.47 2,366,485 24,396,195 10.309 10.33 10.31 10.33 10.22 10.47 2,366,485 10.309 -0.77%
2025-12-24 0 10.41 10.39 10.41 10.28 10.47 2,533,575 26,361,900 10.405 10.41 10.39 10.41 10.28 10.47 2,533,575 10.405 0.29%
2025-12-23 0 10.38 10.33 10.38 10.20 10.44 2,362,858 24,489,030 10.364 10.38 10.33 10.38 10.20 10.44 2,362,858 10.364 0.58%
2025-12-22 0 10.32 10.30 10.32 10.21 10.40 3,404,076 35,081,068 10.306 10.32 10.30 10.32 10.21 10.40 3,404,076 10.306 -0.19%
2025-12-19 0 10.34 10.32 10.34 10.17 10.34 13,032,125 134,418,616 10.314 10.34 10.32 10.34 10.17 10.34 13,032,125 10.314 0.49%
2025-12-18 0 10.29 10.28 10.29 10.17 10.40 3,007,222 30,864,054 10.263 10.29 10.28 10.29 10.17 10.40 3,007,222 10.263 0.00%
2025-12-17 0 10.29 10.28 10.29 10.25 10.47 4,389,958 45,209,694 10.298 10.29 10.28 10.29 10.25 10.47 4,389,958 10.298 -0.58%
2025-12-16 0 10.35 10.35 10.36 10.31 10.62 3,222,676 33,500,314 10.395 10.35 10.35 10.36 10.31 10.62 3,222,676 10.395 -1.99%
2025-12-15 0 10.56 10.55 10.56 10.56 10.78 3,665,025 39,241,016 10.707 10.56 10.55 10.56 10.56 10.78 3,665,025 10.707 -2.40%
2025-12-12 0 10.82 10.80 10.82 10.68 10.90 8,430,885 91,122,193 10.808 10.82 10.80 10.82 10.68 10.90 8,430,885 10.808 1.31%
2025-12-11 0 10.68 10.66 10.68 10.46 10.73 5,892,620 62,880,186 10.671 10.68 10.66 10.68 10.46 10.73 5,892,620 10.671 2.01%
2025-12-10 0 10.47 10.47 10.48 10.42 10.64 7,327,538 76,889,537 10.493 10.47 10.47 10.48 10.42 10.64 7,327,538 10.493 -1.23%
2025-12-09 0 10.60 10.59 10.60 10.48 10.68 5,911,347 62,766,962 10.618 10.60 10.59 10.60 10.48 10.68 5,911,347 10.618 0.28%
2025-12-08 0 10.57 10.56 10.57 10.52 10.68 2,789,503 29,540,802 10.590 10.57 10.56 10.57 10.52 10.68 2,789,503 10.590 -0.38%
2025-12-05 0 10.61 10.61 10.62 10.38 10.68 5,903,762 62,308,691 10.554 10.61 10.61 10.62 10.38 10.68 5,903,762 10.554 -0.09%
2025-12-04 0 10.62 10.59 10.62 10.52 10.64 5,603,949 59,354,051 10.591 10.62 10.59 10.62 10.52 10.64 5,603,949 10.591 0.28%
2025-12-03 0 10.59 10.57 10.59 10.54 10.67 5,049,434 53,499,974 10.595 10.59 10.57 10.59 10.54 10.67 5,049,434 10.595 -0.56%
2025-12-02 0 10.65 10.64 10.65 10.38 10.66 4,470,968 47,384,816 10.598 10.65 10.64 10.65 10.38 10.66 4,470,968 10.598 0.85%
2025-12-01 0 10.56 10.55 10.56 10.41 10.63 8,144,553 85,716,680 10.524 10.56 10.55 10.56 10.41 10.63 8,144,553 10.524 1.15%
2025-11-28 0 10.44 10.43 10.44 10.39 10.52 5,631,855 58,956,376 10.468 10.44 10.43 10.44 10.39 10.52 5,631,855 10.468 -0.38%
2025-11-27 0 10.48 10.46 10.48 10.34 10.62 4,106,421 43,267,494 10.537 10.48 10.46 10.48 10.34 10.62 4,106,421 10.537 0.77%
2025-11-26 0 10.40 10.39 10.40 10.29 10.50 3,987,721 41,415,066 10.386 10.40 10.39 10.40 10.29 10.50 3,987,721 10.386 0.29%
2025-11-25 0 10.37 10.37 10.41 10.34 10.57 9,747,771 101,362,053 10.398 10.37 10.37 10.41 10.34 10.57 9,747,771 10.398 -0.38%
2025-11-24 0 10.41 10.40 10.41 10.17 10.50 43,477,078 452,308,658 10.403 10.41 10.40 10.41 10.17 10.50 43,477,078 10.403 2.26%
2025-11-21 0 10.18 10.17 10.18 9.960 10.23 10,283,667 104,240,293 10.136 10.18 10.17 10.18 9.960 10.23 10,283,667 10.136 1.09%
2025-11-20 0 10.07 10.06 10.07 9.980 10.44 13,075,361 132,028,429 10.097 10.07 10.06 10.07 9.980 10.44 13,075,361 10.097 -3.08%
2025-11-19 0 10.39 10.38 10.39 10.34 10.57 7,764,430 80,634,711 10.385 10.39 10.38 10.39 10.34 10.57 7,764,430 10.385 0.10%
2025-11-18 0 10.38 10.37 10.38 10.36 10.61 7,458,116 77,736,775 10.423 10.38 10.37 10.38 10.36 10.61 7,458,116 10.423 -2.81%
2025-11-17 0 10.68 10.65 10.68 10.60 10.74 8,309,210 88,702,383 10.675 10.68 10.65 10.68 10.60 10.74 8,309,210 10.675 0.66%
2025-11-14 0 10.61 10.60 10.61 10.59 10.78 8,304,522 88,582,169 10.667 10.61 10.60 10.61 10.59 10.78 8,304,522 10.667 -1.30%
2025-11-13 0 10.75 10.74 10.75 10.56 10.80 8,406,128 90,113,860 10.720 10.75 10.74 10.75 10.56 10.80 8,406,128 10.720 0.84%
2025-11-12 0 10.66 10.64 10.66 10.23 10.67 12,031,178 126,741,612 10.534 10.66 10.64 10.66 10.23 10.67 12,031,178 10.534 3.80%
2025-11-11 0 10.27 10.24 10.27 10.17 10.29 4,758,267 48,688,051 10.232 10.27 10.24 10.27 10.17 10.29 4,758,267 10.232 0.98%
2025-11-10 0 10.17 10.16 10.17 10.03 10.20 5,298,783 53,779,290 10.149 10.17 10.16 10.17 10.03 10.20 5,298,783 10.149 0.79%
2025-11-07 0 10.09 10.06 10.09 9.990 10.17 5,809,316 58,598,077 10.087 10.09 10.06 10.09 9.990 10.17 5,809,316 10.087 0.10%
2025-11-06 0 10.08 10.06 10.08 9.960 10.11 4,421,334 44,473,069 10.059 10.08 10.06 10.08 9.960 10.11 4,421,334 10.059 0.70%
2025-11-05 0 10.01 9.960 10.01 9.860 10.01 4,187,475 41,768,811 9.9747 10.01 9.960 10.01 9.860 10.01 4,187,475 9.9747 -0.50%
2025-11-04 0 10.06 9.970 10.06 9.800 10.06 7,933,801 79,164,555 9.9781 10.06 9.970 10.06 9.800 10.06 7,933,801 9.9781 2.44%
2025-11-03 0 9.820 9.790 9.820 9.580 9.820 4,962,870 48,344,667 9.7413 9.820 9.790 9.820 9.580 9.820 4,962,870 9.7413 1.76%
2025-10-31 0 9.650 9.640 9.650 9.580 9.700 6,609,366 63,853,613 9.6611 9.650 9.640 9.650 9.580 9.700 6,609,366 9.6611 -0.52%
2025-10-30 0 9.700 9.690 9.700 9.660 10.00 8,168,945 79,486,372 9.7303 9.700 9.690 9.700 9.660 10.00 8,168,945 9.7303 -2.02%
2025-10-28 0 9.900 9.890 9.900 9.790 9.920 4,983,560 49,237,647 9.8800 9.900 9.890 9.900 9.790 9.920 4,983,560 9.8800 0.41%
2025-10-27 0 9.860 9.850 9.860 9.740 9.860 4,897,169 48,131,740 9.8285 9.860 9.850 9.860 9.740 9.860 4,897,169 9.8285 1.23%
2025-10-24 0 9.740 9.740 9.750 9.660 9.880 5,799,149 56,424,506 9.7298 9.740 9.740 9.750 9.660 9.880 5,799,149 9.7298 -0.41%
2025-10-23 0 10.21 10.20 10.21 10.09 10.24 5,657,641 57,609,207 10.183 9.780 9.770 9.780 9.665 9.809 5,906,392 9.7537 -0.20%
2025-10-22 0 10.23 10.23 10.24 10.18 10.26 6,301,755 64,438,415 10.225 9.799 9.799 9.809 9.751 9.828 6,578,826 9.7948 0.10%
2025-10-21 0 10.22 10.21 10.22 10.20 10.37 4,877,938 50,022,753 10.255 9.790 9.780 9.790 9.770 9.933 5,092,408 9.8230 -0.10%
2025-10-20 0 10.23 10.22 10.23 10.13 10.25 4,517,064 46,061,728 10.197 9.799 9.790 9.799 9.703 9.818 4,715,667 9.7678 0.79%
2025-10-17 0 10.15 10.14 10.15 10.06 10.21 4,233,803 42,940,222 10.142 9.723 9.713 9.723 9.636 9.780 4,419,952 9.7151 -0.59%
2025-10-16 0 10.21 10.18 10.21 10.06 10.27 3,624,577 36,875,285 10.174 9.780 9.751 9.780 9.636 9.837 3,783,940 9.7452 0.10%
2025-10-15 0 10.20 10.19 10.20 10.08 10.23 3,709,854 37,702,234 10.163 9.770 9.761 9.770 9.655 9.799 3,872,966 9.7347 0.69%
2025-10-14 0 10.13 10.11 10.13 10.06 10.28 5,550,246 56,253,391 10.135 9.703 9.684 9.703 9.636 9.847 5,794,275 9.7084 -0.30%
2025-10-13 0 10.16 10.16 10.17 9.950 10.17 4,567,846 46,061,750 10.084 9.732 9.732 9.742 9.531 9.742 4,768,682 9.6592 0.49%
2025-10-10 0 10.11 10.10 10.11 10.07 10.20 3,736,021 37,846,895 10.130 9.684 9.675 9.684 9.646 9.770 3,900,284 9.7036 -0.79%
2025-10-09 0 10.19 10.14 10.19 9.930 10.20 6,337,500 64,325,287 10.150 9.761 9.713 9.761 9.512 9.770 6,616,143 9.7225 2.31%
2025-10-08 0 9.960 9.950 9.960 9.930 10.10 3,810,024 37,975,596 9.9673 9.541 9.531 9.541 9.512 9.675 3,977,540 9.5475 -0.20%
2025-10-06 0 9.980 9.970 9.980 9.960 10.11 1,984,919 19,811,028 9.9808 9.560 9.550 9.560 9.541 9.684 2,072,190 9.5604 -0.30%
2025-10-03 0 10.01 9.990 10.01 9.890 10.15 3,451,330 34,433,334 9.9768 9.588 9.569 9.588 9.473 9.723 3,603,076 9.5567 0.50%
2025-10-02 0 9.960 9.950 9.960 9.950 10.25 8,215,757 82,424,226 10.032 9.541 9.531 9.541 9.531 9.818 8,576,981 9.6099 1.12%
2025-09-30 0 9.850 9.850 9.870 9.840 9.960 5,003,818 49,325,580 9.8576 9.435 9.435 9.454 9.426 9.541 5,223,822 9.4424 -0.91%
2025-09-29 0 9.940 9.920 9.940 9.680 9.970 4,584,210 45,340,826 9.8907 9.521 9.502 9.521 9.272 9.550 4,785,765 9.4741 0.71%
2025-09-26 0 9.870 9.850 9.870 9.680 9.910 5,677,164 55,924,334 9.8508 9.454 9.435 9.454 9.272 9.493 5,926,773 9.4359 1.33%
2025-09-25 0 9.740 9.730 9.740 9.650 9.840 4,475,012 43,567,057 9.7356 9.330 9.320 9.330 9.244 9.426 4,671,766 9.3256 -0.71%
2025-09-24 0 9.810 9.800 9.810 9.770 9.950 7,922,066 77,707,472 9.8090 9.397 9.387 9.397 9.359 9.531 8,270,378 9.3959 -0.51%
2025-09-23 0 9.860 9.850 9.860 9.850 10.12 5,176,458 51,474,067 9.9439 9.445 9.435 9.445 9.435 9.694 5,404,053 9.5251 -2.38%
2025-09-22 0 10.10 10.06 10.10 10.01 10.22 7,765,572 78,631,393 10.126 9.675 9.636 9.675 9.588 9.790 8,107,003 9.6992 -0.98%
2025-09-19 0 10.20 10.18 10.20 10.06 10.20 24,145,930 245,919,127 10.185 9.770 9.751 9.770 9.636 9.770 25,207,561 9.7558 1.09%
2025-09-18 0 10.09 10.06 10.09 10.03 10.18 6,117,859 61,750,177 10.093 9.665 9.636 9.665 9.608 9.751 6,386,845 9.6683 0.30%
2025-09-17 0 10.06 10.05 10.06 9.960 10.10 4,907,684 49,357,577 10.057 9.636 9.627 9.636 9.541 9.675 5,123,462 9.6336 0.20%
2025-09-16 0 10.04 10.01 10.04 9.950 10.17 7,429,071 74,387,098 10.013 9.617 9.588 9.617 9.531 9.742 7,755,707 9.5913 -0.10%
2025-09-15 0 10.05 10.04 10.05 10.00 10.16 5,937,632 59,654,149 10.047 9.627 9.617 9.627 9.579 9.732 6,198,694 9.6237 -0.30%
2025-09-12 0 10.08 10.05 10.08 10.00 10.17 5,666,412 57,087,871 10.075 9.655 9.627 9.655 9.579 9.742 5,915,549 9.6505 0.30%
2025-09-11 0 10.05 10.04 10.05 9.900 10.07 7,399,620 74,148,527 10.021 9.627 9.617 9.627 9.483 9.646 7,724,961 9.5986 0.90%
2025-09-10 0 9.960 9.960 9.970 9.880 9.980 4,334,604 43,122,017 9.9483 9.541 9.541 9.550 9.464 9.560 4,525,185 9.5293 0.30%
2025-09-09 0 9.930 9.910 9.930 9.770 9.970 5,733,889 56,774,908 9.9016 9.512 9.493 9.512 9.359 9.550 5,985,993 9.4846 1.43%
2025-09-08 0 9.790 9.760 9.790 9.660 9.830 4,857,691 47,489,439 9.7761 9.378 9.349 9.378 9.253 9.416 5,071,270 9.3644 1.24%
2025-09-05 0 9.670 9.640 9.670 9.520 9.700 8,084,515 78,035,907 9.6525 9.263 9.234 9.263 9.119 9.291 8,439,969 9.2460 0.94%
2025-09-04 0 9.580 9.530 9.580 9.470 9.650 7,769,686 74,295,889 9.5623 9.177 9.129 9.177 9.071 9.244 8,111,298 9.1596 -0.10%
2025-09-03 0 9.590 9.580 9.590 9.470 9.720 10,926,509 104,403,007 9.5550 9.186 9.177 9.186 9.071 9.311 11,406,918 9.1526 -0.72%
2025-09-02 0 9.660 9.630 9.660 9.390 9.690 8,894,353 85,187,364 9.5777 9.253 9.224 9.253 8.995 9.282 9,285,414 9.1743 2.01%
2025-09-01 0 9.470 9.440 9.470 9.270 9.500 5,273,853 49,802,725 9.4433 9.071 9.042 9.071 8.880 9.100 5,505,730 9.0456 2.27%
2025-08-29 0 9.260 9.240 9.260 9.160 9.350 6,363,155 58,662,555 9.2191 8.870 8.851 8.870 8.774 8.956 6,642,926 8.8308 -0.43%
2025-08-28 0 9.300 9.270 9.300 9.130 9.350 6,479,094 60,092,006 9.2748 8.908 8.880 8.908 8.745 8.956 6,763,962 8.8841 0.43%
2025-08-27 0 9.260 9.250 9.260 9.250 9.370 7,493,442 69,713,424 9.3033 8.870 8.860 8.870 8.860 8.975 7,822,908 8.9114 -0.64%
2025-08-26 0 9.320 9.310 9.320 9.280 9.390 19,319,108 180,156,718 9.3253 8.927 8.918 8.927 8.889 8.995 20,168,517 8.9326 -0.43%
2025-08-25 0 9.360 9.360 9.370 9.340 9.510 4,659,005 43,865,916 9.4153 8.966 8.966 8.975 8.947 9.109 4,863,849 9.0188 -1.27%
2025-08-22 0 9.480 9.460 9.480 9.380 9.500 2,481,050 23,474,840 9.4617 9.081 9.062 9.081 8.985 9.100 2,590,135 9.0632 0.42%
2025-08-21 0 9.440 9.430 9.440 9.390 9.590 3,946,577 37,404,636 9.4777 9.042 9.033 9.042 8.995 9.186 4,120,097 9.0786 0.53%
2025-08-20 0 9.390 9.390 9.410 9.100 9.430 4,293,987 40,229,795 9.3689 8.995 8.995 9.014 8.717 9.033 4,482,782 8.9743 0.11%
2025-08-19 0 9.380 9.380 9.410 9.290 9.450 4,203,543 39,425,942 9.3792 8.985 8.985 9.014 8.899 9.052 4,388,361 8.9842 0.75%
2025-08-18 0 9.310 9.310 9.320 9.290 9.490 6,323,084 59,112,287 9.3486 8.918 8.918 8.927 8.899 9.090 6,601,093 8.9549 -0.96%
2025-08-15 0 9.400 9.400 9.450 9.400 9.710 11,091,285 105,377,536 9.5009 9.004 9.004 9.052 9.004 9.301 11,578,939 9.1008 -2.89%
2025-08-14 0 9.680 9.670 9.680 9.600 9.750 4,226,666 40,839,296 9.6623 9.272 9.263 9.272 9.196 9.339 4,412,501 9.2554 0.62%
2025-08-13 0 9.620 9.580 9.620 9.450 9.640 5,450,132 52,093,880 9.5583 9.215 9.177 9.215 9.052 9.234 5,689,759 9.1557 1.91%
2025-08-12 0 9.440 9.430 9.440 9.400 9.640 4,330,882 41,048,186 9.4780 9.042 9.033 9.042 9.004 9.234 4,521,299 9.0788 -1.56%
2025-08-11 0 9.590 9.570 9.590 9.490 9.650 3,911,338 37,584,714 9.6092 9.186 9.167 9.186 9.090 9.244 4,083,309 9.2045 0.74%
2025-08-08 0 9.520 9.510 9.520 9.490 9.600 7,524,381 71,815,532 9.5444 9.119 9.109 9.119 9.090 9.196 7,855,208 9.1424 -0.21%
2025-08-07 0 9.540 9.520 9.540 9.220 9.600 5,938,590 56,429,847 9.5022 9.138 9.119 9.138 8.832 9.196 6,199,694 9.1020 2.47%
2025-08-06 0 9.310 9.300 9.310 9.230 9.350 4,243,435 39,476,852 9.3030 8.918 8.908 8.918 8.841 8.956 4,430,007 8.9112 0.32%
2025-08-05 0 9.280 9.260 9.280 9.180 9.300 5,298,777 49,064,711 9.2596 8.889 8.870 8.889 8.793 8.908 5,531,750 8.8697 0.32%
2025-08-04 0 9.250 9.220 9.250 9.000 9.280 8,564,136 78,950,842 9.2188 8.860 8.832 8.860 8.621 8.889 8,940,678 8.8305 2.44%
2025-08-01 0 9.030 9.020 9.030 9.010 9.160 5,235,399 47,391,743 9.0522 8.650 8.640 8.650 8.631 8.774 5,465,585 8.6709 -0.22%
2025-07-31 0 9.050 9.020 9.050 9.010 9.180 7,653,794 69,464,011 9.0758 8.669 8.640 8.669 8.631 8.793 7,990,311 8.6935 -1.42%
2025-07-30 0 9.180 9.130 9.180 9.040 9.330 9,275,725 84,962,755 9.1597 8.793 8.745 8.793 8.659 8.937 9,683,553 8.7739 -0.76%
2025-07-29 0 9.250 9.220 9.250 8.990 9.260 6,207,215 57,005,382 9.1837 8.860 8.832 8.860 8.611 8.870 6,480,129 8.7970 1.76%
2025-07-28 0 9.090 9.070 9.090 8.920 9.130 5,098,587 46,203,649 9.0620 8.707 8.688 8.707 8.544 8.745 5,322,758 8.6804 1.68%
2025-07-25 0 8.940 8.930 8.940 8.880 8.990 6,032,022 53,939,486 8.9422 8.563 8.554 8.563 8.506 8.611 6,297,234 8.5656 0.11%
2025-07-24 0 8.930 8.920 8.930 8.860 9.080 6,982,590 62,550,838 8.9581 8.554 8.544 8.554 8.487 8.698 7,289,595 8.5808 0.45%
2025-07-23 0 8.890 8.880 8.890 8.720 8.920 7,619,242 67,547,519 8.8654 8.516 8.506 8.516 8.353 8.544 7,954,239 8.4920 1.72%
2025-07-22 0 8.740 8.730 8.740 8.720 8.780 2,955,893 25,862,172 8.7494 8.372 8.362 8.372 8.353 8.410 3,085,856 8.3809 -0.11%
2025-07-21 0 8.750 8.740 8.750 8.670 8.770 3,258,303 28,455,661 8.7333 8.381 8.372 8.381 8.305 8.401 3,401,562 8.3655 0.57%
2025-07-18 0 8.700 8.700 8.720 8.660 8.780 3,208,748 27,920,656 8.7014 8.334 8.334 8.353 8.295 8.410 3,349,828 8.3350 -0.23%
2025-07-17 0 8.720 8.710 8.720 8.660 8.770 3,124,554 27,206,108 8.7072 8.353 8.343 8.353 8.295 8.401 3,261,932 8.3405 0.11%
2025-07-16 0 8.710 8.690 8.710 8.640 8.710 3,227,073 28,052,370 8.6928 8.343 8.324 8.343 8.276 8.343 3,368,959 8.3267 0.35%
2025-07-15 0 8.680 8.650 8.680 8.600 8.690 4,213,727 36,439,310 8.6478 8.314 8.286 8.314 8.238 8.324 4,398,993 8.2836 0.12%
2025-07-14 0 8.670 8.660 8.680 8.560 8.680 5,146,680 44,471,112 8.6407 8.305 8.295 8.314 8.199 8.314 5,372,966 8.2768 -0.12%
2025-07-11 0 8.680 8.650 8.680 8.600 8.690 6,125,652 53,011,465 8.6540 8.314 8.286 8.314 8.238 8.324 6,394,980 8.2895 0.70%
2025-07-10 0 8.620 8.610 8.620 8.530 8.660 6,013,607 51,731,116 8.6023 8.257 8.247 8.257 8.171 8.295 6,278,009 8.2401 -0.35%
2025-07-09 0 8.650 8.630 8.650 8.420 8.670 10,192,916 87,441,865 8.5787 8.286 8.267 8.286 8.065 8.305 10,641,071 8.2174 0.00%
2025-07-08 0 8.650 8.640 8.650 8.640 8.740 5,410,416 46,995,246 8.6861 8.286 8.276 8.286 8.276 8.372 5,648,297 8.3203 -0.69%
2025-07-07 0 8.710 8.700 8.710 8.600 8.750 6,131,100 53,348,840 8.7013 8.343 8.334 8.343 8.238 8.381 6,400,668 8.3349 -0.23%
2025-07-04 0 8.730 8.720 8.730 8.570 8.760 4,950,926 43,011,004 8.6875 8.362 8.353 8.362 8.209 8.391 5,168,605 8.3216 0.34%
2025-07-03 0 8.700 8.700 8.710 8.600 8.750 9,648,383 83,957,257 8.7017 8.334 8.334 8.343 8.238 8.381 10,072,596 8.3352 -0.11%
2025-07-02 0 8.710 8.710 8.720 8.380 8.740 10,866,271 93,789,282 8.6312 8.343 8.343 8.353 8.027 8.372 11,344,031 8.2677 4.31%
2025-06-30 0 8.350 8.340 8.350 8.300 8.460 12,842,560 107,484,068 8.3694 7.998 7.989 7.998 7.950 8.104 13,407,212 8.0169 -1.30%
2025-06-27 0 8.460 8.440 8.460 8.410 8.490 6,199,685 52,351,934 8.4443 8.104 8.085 8.104 8.056 8.132 6,472,268 8.0887 -0.35%
2025-06-26 0 8.490 8.470 8.490 8.400 8.500 9,465,026 80,164,490 8.4695 8.132 8.113 8.132 8.046 8.142 9,881,177 8.1128 0.24%
2025-06-25 0 8.470 8.470 8.480 8.280 8.480 18,213,614 153,056,614 8.4034 8.113 8.113 8.123 7.931 8.123 19,014,417 8.0495 2.42%
2025-06-24 0 8.270 8.260 8.270 8.240 8.380 6,071,260 50,244,127 8.2757 7.922 7.912 7.922 7.893 8.027 6,338,197 7.9272 -0.12%
2025-06-23 0 8.280 8.270 8.280 8.100 8.290 5,870,598 48,360,022 8.2377 7.931 7.922 7.931 7.759 7.941 6,128,712 7.8907 1.47%
2025-06-20 0 8.160 8.150 8.160 8.050 8.200 9,449,436 76,929,055 8.1411 7.816 7.807 7.816 7.711 7.855 9,864,902 7.7983 -0.24%
2025-06-19 0 8.180 8.150 8.180 8.100 8.220 4,032,989 32,935,832 8.1666 7.835 7.807 7.835 7.759 7.874 4,210,309 7.8227 -0.49%
2025-06-18 0 8.220 8.220 8.230 8.160 8.250 3,586,012 29,465,701 8.2168 7.874 7.874 7.883 7.816 7.903 3,743,679 7.8708 -0.48%
2025-06-17 0 8.260 8.250 8.260 8.220 8.340 4,459,453 36,866,485 8.2670 7.912 7.903 7.912 7.874 7.989 4,655,523 7.9189 -0.60%
2025-06-16 0 8.310 8.310 8.320 8.220 8.390 10,551,187 87,854,416 8.3265 7.960 7.960 7.970 7.874 8.037 11,015,094 7.9758 0.12%
2025-06-13 0 8.300 8.290 8.300 8.200 8.360 5,996,884 49,729,428 8.2925 7.950 7.941 7.950 7.855 8.008 6,260,551 7.9433 0.85%
2025-06-12 0 8.230 8.220 8.230 8.190 8.250 4,746,669 39,034,014 8.2235 7.883 7.874 7.883 7.845 7.903 4,955,367 7.8771 0.49%
2025-06-11 0 8.190 8.190 8.200 8.140 8.240 3,821,030 31,318,492 8.1963 7.845 7.845 7.855 7.797 7.893 3,989,030 7.8512 0.37%
2025-06-10 0 8.160 8.150 8.160 8.100 8.180 3,651,490 29,730,694 8.1421 7.816 7.807 7.816 7.759 7.835 3,812,036 7.7992 0.12%
2025-06-09 0 8.150 8.140 8.150 8.050 8.150 5,261,400 42,666,164 8.1093 7.807 7.797 7.807 7.711 7.807 5,492,729 7.7678 0.62%
2025-06-06 0 8.100 8.090 8.100 7.970 8.130 13,906,355 112,556,781 8.0939 7.759 7.749 7.759 7.634 7.788 14,517,780 7.7530 0.62%
2025-06-05 0 8.050 8.040 8.050 7.960 8.100 5,053,806 40,655,500 8.0445 7.711 7.701 7.711 7.625 7.759 5,276,008 7.7057 1.13%
2025-06-04 0 7.960 7.960 7.980 7.930 8.210 14,646,250 116,796,775 7.9745 7.625 7.625 7.644 7.596 7.864 15,290,206 7.6387 -1.73%
2025-06-03 0 8.100 8.100 8.110 7.970 8.150 6,121,963 49,555,648 8.0947 7.759 7.759 7.768 7.634 7.807 6,391,129 7.7538 1.63%
2025-06-02 0 7.970 7.950 7.970 7.810 7.970 18,813,809 149,006,808 7.9201 7.634 7.615 7.634 7.481 7.634 19,641,001 7.5865 0.63%
2025-05-30 0 7.920 7.910 7.920 7.840 7.930 46,607,121 368,899,905 7.9151 7.586 7.577 7.586 7.510 7.596 48,656,309 7.5817 0.76%
2025-05-29 0 7.860 7.850 7.860 7.790 7.870 8,916,935 69,757,029 7.8230 7.529 7.519 7.529 7.462 7.539 9,308,988 7.4935 -0.13%
2025-05-28 0 7.870 7.850 7.870 7.830 8.080 13,000,471 102,539,265 7.8874 7.539 7.519 7.539 7.500 7.740 13,572,066 7.5552 -1.63%
2025-05-27 0 8.000 7.990 8.000 7.990 8.050 4,740,430 37,972,478 8.0103 7.663 7.653 7.663 7.653 7.711 4,948,854 7.6730 -0.25%
2025-05-26 0 8.020 8.000 8.020 7.950 8.040 5,263,816 42,178,086 8.0128 7.682 7.663 7.682 7.615 7.701 5,495,252 7.6754 0.25%
2025-05-23 0 8.000 7.990 8.000 7.950 8.010 6,125,059 48,841,273 7.9740 7.663 7.653 7.663 7.615 7.673 6,394,361 7.6382 -0.12%
2025-05-22 0 8.010 8.010 8.020 7.960 8.160 7,295,841 58,472,290 8.0145 7.673 7.673 7.682 7.625 7.816 7,616,619 7.6769 -1.72%
2025-05-21 0 8.150 8.140 8.150 8.080 8.200 5,792,823 47,088,569 8.1288 7.807 7.797 7.807 7.740 7.855 6,047,518 7.7864 0.37%
2025-05-20 0 8.120 8.110 8.120 8.100 8.270 4,525,757 36,908,664 8.1552 7.778 7.768 7.778 7.759 7.922 4,724,742 7.8118 -0.98%
2025-05-19 0 8.200 8.180 8.200 8.050 8.250 7,266,701 59,580,943 8.1992 7.855 7.835 7.855 7.711 7.903 7,586,198 7.8539 0.99%
2025-05-16 0 8.120 8.070 8.120 8.040 8.150 8,330,253 67,369,915 8.0874 7.778 7.730 7.778 7.701 7.807 8,696,512 7.7468 0.62%
2025-05-15 0 8.070 8.070 8.080 8.000 8.120 10,405,887 83,849,575 8.0579 7.730 7.730 7.740 7.663 7.778 10,863,406 7.7185 0.12%
2025-05-14 0 8.060 8.050 8.060 7.920 8.200 17,063,881 136,610,878 8.0059 7.721 7.711 7.721 7.586 7.855 17,814,133 7.6687 -2.18%
2025-05-13 0 8.240 8.230 8.240 8.110 8.280 7,011,515 57,718,694 8.2320 7.893 7.883 7.893 7.768 7.931 7,319,792 7.8853 0.61%
2025-05-12 0 8.190 8.190 8.200 8.090 8.240 12,568,298 102,481,286 8.1540 7.845 7.845 7.855 7.749 7.893 13,120,892 7.8105 0.49%
2025-05-09 0 8.150 8.140 8.150 8.030 8.170 7,426,121 60,264,155 8.1152 7.807 7.797 7.807 7.692 7.826 7,752,627 7.7734 0.49%
2025-05-08 0 8.110 8.060 8.110 8.010 8.150 4,760,676 38,544,997 8.0965 7.768 7.721 7.768 7.673 7.807 4,969,990 7.7555 -1.34%
2025-05-07 0 8.220 8.130 8.220 8.030 8.220 10,905,577 89,123,718 8.1723 7.874 7.788 7.874 7.692 7.874 11,385,066 7.8281 2.24%
2025-05-06 0 8.040 8.030 8.040 7.950 8.110 6,573,427 52,826,372 8.0364 7.701 7.692 7.701 7.615 7.768 6,862,443 7.6979 1.26%
2025-05-02 0 7.940 7.940 7.950 7.870 7.990 9,066,450 71,939,259 7.9347 7.606 7.606 7.615 7.539 7.653 9,465,077 7.6005 -0.50%
2025-04-30 0 7.980 7.970 7.980 7.790 8.020 10,487,900 83,340,648 7.9464 7.644 7.634 7.644 7.462 7.682 10,949,024 7.6117 1.66%
2025-04-29 0 7.850 7.840 7.850 7.790 7.880 3,448,787 27,033,493 7.8386 7.519 7.510 7.519 7.462 7.548 3,600,421 7.5084 0.38%
2025-04-28 0 7.820 7.810 7.820 7.760 7.930 3,591,933 28,077,680 7.8169 7.491 7.481 7.491 7.433 7.596 3,749,861 7.4877 0.00%
2025-04-25 0 7.820 7.820 7.830 7.740 7.910 4,178,877 32,757,027 7.8387 7.491 7.491 7.500 7.414 7.577 4,362,611 7.5086 0.51%
2025-04-24 0 7.780 7.770 7.780 7.730 7.870 2,278,105 17,722,071 7.7793 7.452 7.443 7.452 7.404 7.539 2,378,267 7.4517 -0.38%
2025-04-23 0 7.810 7.810 7.840 7.790 7.880 5,957,789 46,600,612 7.8218 7.481 7.481 7.510 7.462 7.548 6,219,737 7.4924 0.13%
2025-04-22 0 7.800 7.790 7.800 7.630 7.800 4,984,728 38,694,894 7.7627 7.471 7.462 7.471 7.309 7.471 5,203,893 7.4358 2.23%
2025-04-17 0 7.630 7.620 7.630 7.590 7.680 4,932,733 37,666,821 7.6361 7.309 7.299 7.309 7.270 7.357 5,149,612 7.3145 0.00%
2025-04-16 0 7.630 7.620 7.630 7.520 7.660 5,492,779 41,783,214 7.6069 7.309 7.299 7.309 7.203 7.337 5,734,282 7.2866 0.00%
2025-04-15 0 7.630 7.600 7.630 7.550 7.630 3,580,140 27,251,946 7.6120 7.309 7.280 7.309 7.232 7.309 3,737,549 7.2914 1.19%
2025-04-14 0 7.540 7.540 7.560 7.500 7.580 7,751,507 58,225,378 7.5115 7.222 7.222 7.242 7.184 7.261 8,092,320 7.1951 0.53%
2025-04-11 0 7.500 7.490 7.500 7.410 7.520 4,615,256 34,462,501 7.4671 7.184 7.175 7.184 7.098 7.203 4,818,176 7.1526 0.27%
2025-04-10 0 7.480 7.460 7.480 7.410 7.530 7,559,928 56,536,510 7.4784 7.165 7.146 7.165 7.098 7.213 7,892,317 7.1635 0.94%
2025-04-09 0 7.410 7.400 7.410 7.310 7.460 8,796,565 65,015,698 7.3910 7.098 7.088 7.098 7.002 7.146 9,183,326 7.0798 -0.27%
2025-04-08 0 7.430 7.430 7.470 7.430 7.790 14,382,302 108,177,977 7.5216 7.117 7.117 7.155 7.117 7.462 15,014,653 7.2048 -2.88%
2025-04-07 0 7.650 7.650 7.670 7.520 7.780 22,026,766 169,131,445 7.6785 7.328 7.328 7.347 7.203 7.452 22,995,223 7.3551 -2.92%
2025-04-03 0 7.880 7.870 7.880 7.770 7.900 4,750,225 37,358,968 7.8647 7.548 7.539 7.548 7.443 7.567 4,959,079 7.5334 0.51%
2025-04-02 0 7.840 7.840 7.850 7.760 7.860 6,419,858 50,218,758 7.8224 7.510 7.510 7.519 7.433 7.529 6,702,122 7.4930 -0.25%
2025-04-01 0 7.860 7.850 7.860 7.790 7.930 5,437,817 42,795,227 7.8699 7.529 7.519 7.529 7.462 7.596 5,676,903 7.5385 0.90%
2025-03-31 0 7.790 7.790 7.800 7.730 7.860 6,859,778 53,326,650 7.7738 7.462 7.462 7.471 7.404 7.529 7,161,384 7.4464 -0.89%
2025-03-28 0 7.860 7.850 7.860 7.790 7.860 5,721,677 44,904,345 7.8481 7.529 7.519 7.529 7.462 7.529 5,973,244 7.5176 0.00%
2025-03-27 0 7.860 7.840 7.860 7.800 7.870 4,457,958 35,004,871 7.8522 7.529 7.510 7.529 7.471 7.539 4,653,962 7.5215 0.90%
2025-03-26 0 7.790 7.790 7.810 7.780 7.860 5,359,804 41,787,460 7.7965 7.462 7.462 7.481 7.452 7.529 5,595,460 7.4681 0.13%
2025-03-25 0 7.780 7.770 7.780 7.770 7.860 4,306,125 33,557,942 7.7931 7.452 7.443 7.452 7.443 7.529 4,495,454 7.4649 -0.77%
2025-03-24 0 7.840 7.820 7.840 7.820 8.000 5,753,987 45,280,302 7.8694 7.510 7.491 7.510 7.491 7.663 6,006,974 7.5380 -0.76%
2025-03-21 0 7.900 7.890 7.900 7.860 8.000 48,904,481 386,530,831 7.9038 7.567 7.558 7.567 7.529 7.663 51,054,678 7.5709 -0.63%
2025-03-20 0 7.950 7.940 7.950 7.900 8.040 5,206,021 41,449,698 7.9619 7.615 7.606 7.615 7.567 7.701 5,434,916 7.6266 -0.63%
2025-03-19 0 8.000 7.990 8.000 7.870 8.000 7,701,433 61,408,915 7.9737 7.663 7.653 7.663 7.539 7.663 8,040,044 7.6379 1.14%
2025-03-18 0 7.910 7.900 7.910 7.830 7.920 6,958,201 54,925,713 7.8937 7.577 7.567 7.577 7.500 7.586 7,264,134 7.5612 1.41%
2025-03-17 0 7.800 7.780 7.800 7.770 7.990 8,508,163 66,515,784 7.8179 7.471 7.452 7.471 7.443 7.653 8,882,244 7.4886 -1.27%
2025-03-14 0 7.900 7.890 7.900 7.850 7.940 9,351,229 73,823,934 7.8946 7.567 7.558 7.567 7.519 7.606 9,762,377 7.5621 -0.13%
2025-03-13 0 7.910 7.910 7.930 7.850 8.120 17,137,400 136,850,934 7.9855 7.577 7.577 7.596 7.519 7.778 17,890,885 7.6492 0.89%
2025-03-12 0 7.840 7.830 7.840 7.660 7.850 11,867,582 92,509,979 7.7952 7.510 7.500 7.510 7.337 7.519 12,389,367 7.4669 0.13%
2025-03-11 0 7.830 7.830 7.840 7.670 7.890 12,324,210 96,018,419 7.7910 7.500 7.500 7.510 7.347 7.558 12,866,072 7.4629 1.16%
2025-03-10 0 7.890 7.880 7.890 7.840 7.960 14,444,727 114,087,995 7.8982 7.414 7.405 7.414 7.367 7.480 15,372,067 7.4218 -0.75%
2025-03-07 0 7.950 7.930 7.950 7.900 8.000 7,505,295 59,721,409 7.9572 7.470 7.452 7.470 7.423 7.517 7,987,129 7.4772 -0.63%
2025-03-06 0 8.000 7.990 8.000 7.920 8.040 6,910,886 55,262,218 7.9964 7.517 7.508 7.517 7.442 7.555 7,354,559 7.5140 0.13%
2025-03-05 0 7.990 7.960 7.990 7.900 8.010 6,291,829 50,161,823 7.9725 7.508 7.480 7.508 7.423 7.527 6,695,759 7.4916 1.27%
2025-03-04 0 7.890 7.860 7.890 7.810 8.080 5,995,669 47,237,628 7.8786 7.414 7.386 7.414 7.339 7.593 6,380,586 7.4033 -0.75%
2025-03-03 0 7.950 7.900 7.950 7.790 8.250 11,661,208 92,958,735 7.9716 7.470 7.423 7.470 7.320 7.752 12,409,848 7.4907 2.05%
2025-02-28 0 7.790 7.770 7.790 7.770 8.020 26,755,567 208,747,313 7.8020 7.320 7.301 7.320 7.301 7.536 28,473,253 7.3313 -2.26%
2025-02-27 0 7.970 7.950 7.970 7.850 8.030 8,351,418 66,187,979 7.9254 7.489 7.470 7.489 7.376 7.546 8,887,572 7.4473 -0.13%
2025-02-26 0 7.980 7.970 7.980 7.900 8.020 6,942,580 55,305,568 7.9661 7.499 7.489 7.499 7.423 7.536 7,388,288 7.4856 0.76%
2025-02-25 0 7.920 7.910 7.920 7.720 7.940 8,196,437 64,594,225 7.8808 7.442 7.433 7.442 7.254 7.461 8,722,642 7.4054 0.38%
2025-02-24 0 7.890 7.880 7.890 7.670 7.910 8,709,052 68,344,035 7.8475 7.414 7.405 7.414 7.207 7.433 9,268,166 7.3741 1.54%
2025-02-21 0 7.770 7.720 7.770 7.640 7.770 5,016,315 38,718,046 7.7184 7.301 7.254 7.301 7.179 7.301 5,338,358 7.2528 1.83%
2025-02-20 0 7.630 7.630 7.650 7.610 7.710 3,615,892 27,654,220 7.6480 7.170 7.170 7.189 7.151 7.245 3,848,029 7.1866 -0.65%
2025-02-19 0 7.680 7.670 7.680 7.620 7.790 3,857,720 29,677,755 7.6931 7.217 7.207 7.217 7.160 7.320 4,105,383 7.2290 0.13%
2025-02-18 0 7.670 7.660 7.670 7.590 7.850 6,649,073 50,987,963 7.6684 7.207 7.198 7.207 7.132 7.376 7,075,938 7.2058 -1.54%
2025-02-17 0 7.790 7.790 7.800 7.760 7.900 8,207,706 64,075,977 7.8068 7.320 7.320 7.329 7.292 7.423 8,734,634 7.3359 0.26%
2025-02-14 0 7.770 7.760 7.770 7.700 7.830 4,028,508 31,274,450 7.7633 7.301 7.292 7.301 7.235 7.358 4,287,135 7.2950 0.26%
2025-02-13 0 7.750 7.730 7.750 7.690 7.840 8,295,717 64,427,761 7.7664 7.282 7.264 7.282 7.226 7.367 8,828,295 7.2979 0.26%
2025-02-12 0 7.730 7.730 7.740 7.510 7.760 10,870,833 83,214,828 7.6549 7.264 7.264 7.273 7.057 7.292 11,568,732 7.1931 3.48%
2025-02-11 0 7.470 7.460 7.470 7.460 7.600 3,924,051 29,375,457 7.4860 7.019 7.010 7.019 7.010 7.142 4,175,972 7.0344 -1.19%
2025-02-10 0 7.560 7.540 7.560 7.480 7.580 4,085,513 30,801,539 7.5392 7.104 7.085 7.104 7.029 7.123 4,347,800 7.0844 0.80%
2025-02-07 0 7.500 7.490 7.500 7.490 7.590 3,926,327 29,536,296 7.5226 7.048 7.038 7.048 7.038 7.132 4,178,394 7.0688 -1.45%
2025-02-06 0 7.610 7.580 7.610 7.380 7.620 6,922,990 52,320,398 7.5575 7.151 7.123 7.151 6.935 7.160 7,367,440 7.1016 2.28%
2025-02-05 0 7.440 7.430 7.440 7.400 7.520 5,102,856 37,955,443 7.4381 6.991 6.982 6.991 6.954 7.066 5,430,455 6.9894 -0.80%
2025-02-04 0 7.500 7.490 7.500 7.430 7.550 5,176,436 38,801,187 7.4957 7.048 7.038 7.048 6.982 7.095 5,508,759 7.0435 0.00%
2025-02-03 0 7.500 7.490 7.500 7.340 7.510 11,009,122 82,032,998 7.4514 7.048 7.038 7.048 6.897 7.057 11,715,899 7.0019 0.40%
2025-01-28 0 7.470 7.460 7.470 7.450 7.570 2,291,107 17,142,826 7.4823 7.019 7.010 7.019 7.001 7.113 2,438,194 7.0310 -0.40%
2025-01-27 0 7.500 7.500 7.510 7.430 7.530 4,542,192 34,024,668 7.4908 7.048 7.048 7.057 6.982 7.076 4,833,797 7.0389 0.67%
2025-01-24 0 7.450 7.450 7.480 7.450 7.600 4,964,253 37,182,239 7.4900 7.001 7.001 7.029 7.001 7.142 5,282,954 7.0382 0.00%
2025-01-23 0 7.450 7.450 7.460 7.450 7.620 7,136,062 53,399,767 7.4831 7.001 7.001 7.010 7.001 7.160 7,594,192 7.0317 -1.32%
2025-01-22 0 7.550 7.550 7.570 7.540 7.650 3,329,995 25,184,496 7.5629 7.095 7.095 7.113 7.085 7.189 3,543,778 7.1067 -0.79%
2025-01-21 0 7.610 7.610 7.620 7.560 7.680 4,100,505 31,211,232 7.6116 7.151 7.151 7.160 7.104 7.217 4,363,754 7.1524 0.53%
2025-01-20 0 7.570 7.570 7.590 7.520 7.630 5,759,739 43,677,828 7.5833 7.113 7.113 7.132 7.066 7.170 6,129,510 7.1258 0.13%
2025-01-17 0 7.560 7.550 7.560 7.500 7.600 4,269,928 32,236,779 7.5497 7.104 7.095 7.104 7.048 7.142 4,544,054 7.0943 0.80%
2025-01-16 0 7.500 7.500 7.510 7.500 7.690 6,823,139 51,413,741 7.5352 7.048 7.048 7.057 7.048 7.226 7,261,179 7.0806 -1.32%
2025-01-15 0 7.600 7.600 7.610 7.570 7.670 4,939,113 37,665,937 7.6261 7.142 7.142 7.151 7.113 7.207 5,256,200 7.1660 -0.52%
2025-01-14 0 7.640 7.620 7.640 7.550 7.670 4,999,897 38,102,699 7.6207 7.179 7.160 7.179 7.095 7.207 5,320,886 7.1610 0.66%
2025-01-13 0 7.590 7.580 7.590 7.520 7.670 3,635,050 27,562,944 7.5825 7.132 7.123 7.132 7.066 7.207 3,868,417 7.1251 -1.04%
2025-01-10 0 7.670 7.660 7.670 7.630 7.710 4,250,128 32,581,277 7.6660 7.207 7.198 7.207 7.170 7.245 4,522,983 7.2035 -0.13%
2025-01-09 0 7.680 7.680 7.690 7.660 7.760 3,664,596 28,240,363 7.7063 7.217 7.217 7.226 7.198 7.292 3,899,860 7.2414 -0.26%
2025-01-08 0 7.700 7.680 7.700 7.610 7.770 9,749,154 74,985,040 7.6914 7.235 7.217 7.235 7.151 7.301 10,375,042 7.2274 -0.90%
2025-01-07 0 7.770 7.760 7.770 7.690 7.800 5,481,754 42,490,025 7.7512 7.301 7.292 7.301 7.226 7.329 5,833,678 7.2836 -0.26%
2025-01-06 0 7.790 7.760 7.790 7.750 7.870 4,041,904 31,497,173 7.7927 7.320 7.292 7.320 7.282 7.395 4,301,391 7.3226 -1.02%
2025-01-03 0 7.870 7.850 7.870 7.760 7.880 6,129,499 48,055,970 7.8401 7.395 7.376 7.395 7.292 7.405 6,523,008 7.3671 0.90%
2025-01-02 0 7.800 7.780 7.800 7.740 7.900 3,700,934 28,801,228 7.7822 7.329 7.311 7.329 7.273 7.423 3,938,531 7.3127 -0.64%
2024-12-31 0 7.850 7.850 7.860 7.780 7.920 3,990,605 31,379,954 7.8635 7.376 7.376 7.386 7.311 7.442 4,246,799 7.3891 -0.13%
2024-12-30 0 7.860 7.860 7.870 7.740 7.880 4,174,866 32,707,237 7.8343 7.386 7.386 7.395 7.273 7.405 4,442,889 7.3617 -0.25%
2024-12-27 0 7.880 7.880 7.900 7.770 7.930 3,460,871 27,269,342 7.8793 7.405 7.405 7.423 7.301 7.452 3,683,056 7.4040 0.38%
2024-12-24 0 7.850 7.800 7.850 7.650 7.850 5,178,989 40,365,460 7.7941 7.376 7.329 7.376 7.189 7.376 5,511,476 7.3239 2.88%
2024-12-23 0 7.630 7.620 7.630 7.510 7.650 7,350,148 55,692,051 7.5770 7.170 7.160 7.170 7.057 7.189 7,822,022 7.1199 1.19%
2024-12-20 0 7.540 7.540 7.550 7.470 7.600 16,808,409 126,496,750 7.5258 7.085 7.085 7.095 7.019 7.142 17,887,495 7.0718 -0.66%
2024-12-19 0 7.590 7.580 7.590 7.470 7.670 10,369,273 78,298,140 7.5510 7.132 7.123 7.132 7.019 7.207 11,034,972 7.0955 -1.43%
2024-12-18 0 7.700 7.690 7.700 7.660 7.820 7,888,177 60,782,883 7.7056 7.235 7.226 7.235 7.198 7.348 8,394,592 7.2407 -1.03%
2024-12-17 0 7.780 7.780 7.790 7.750 7.940 8,648,864 67,378,245 7.7904 7.311 7.311 7.320 7.282 7.461 9,204,114 7.3204 -2.02%
2024-12-16 0 7.940 7.930 7.940 7.880 8.030 7,491,110 59,528,600 7.9466 7.461 7.452 7.461 7.405 7.546 7,972,033 7.4672 -0.75%
2024-12-13 0 8.000 8.000 8.010 7.900 8.020 9,250,356 73,868,641 7.9855 7.517 7.517 7.527 7.423 7.536 9,844,221 7.5038 -0.37%
2024-12-12 0 8.030 8.030 8.040 7.920 8.070 10,665,967 85,542,861 8.0202 7.546 7.546 7.555 7.442 7.583 11,350,714 7.5363 0.37%
2024-12-11 0 8.000 7.990 8.000 7.910 8.040 7,016,257 56,054,792 7.9893 7.517 7.508 7.517 7.433 7.555 7,466,695 7.5073 0.50%
2024-12-10 0 7.960 7.950 7.960 7.920 8.120 9,086,733 72,697,406 8.0004 7.480 7.470 7.480 7.442 7.630 9,670,094 7.5178 -0.50%
2024-12-09 0 8.000 7.990 8.000 7.830 8.030 6,353,907 50,565,834 7.9582 7.517 7.508 7.517 7.358 7.546 6,761,823 7.4781 0.63%
2024-12-06 0 7.950 7.940 7.950 7.940 8.030 5,472,138 43,648,266 7.9765 7.470 7.461 7.470 7.461 7.546 5,823,445 7.4953 -0.38%
2024-12-05 0 7.980 7.960 7.980 7.850 7.980 3,625,044 28,827,381 7.9523 7.499 7.480 7.499 7.376 7.499 3,857,769 7.4726 0.25%
2024-12-04 0 7.960 7.940 7.960 7.810 7.980 8,346,584 66,078,833 7.9169 7.480 7.461 7.480 7.339 7.499 8,882,428 7.4393 1.40%
2024-12-03 0 7.850 7.830 7.850 7.650 7.860 6,795,778 53,111,198 7.8153 7.376 7.358 7.376 7.189 7.386 7,232,062 7.3439 1.55%
2024-12-02 0 7.730 7.710 7.730 7.600 7.750 5,751,216 44,358,275 7.7129 7.264 7.245 7.264 7.142 7.282 6,120,439 7.2476 1.44%
2024-11-29 0 7.620 7.620 7.650 7.570 7.670 4,042,938 30,778,142 7.6128 7.160 7.160 7.189 7.113 7.207 4,302,491 7.1536 0.00%
2024-11-28 0 7.620 7.610 7.620 7.560 7.680 2,428,056 18,542,584 7.6368 7.160 7.151 7.160 7.104 7.217 2,583,935 7.1761 -0.13%
2024-11-27 0 7.630 7.620 7.630 7.500 7.660 5,087,349 38,598,472 7.5871 7.170 7.160 7.170 7.048 7.198 5,413,953 7.1294 1.60%
2024-11-26 0 7.510 7.500 7.510 7.510 7.680 9,124,451 68,925,972 7.5540 7.057 7.048 7.057 7.057 7.217 9,710,233 7.0983 -1.18%
2024-11-25 0 7.600 7.600 7.610 7.600 7.790 31,604,526 240,543,502 7.6110 7.142 7.142 7.151 7.142 7.320 33,633,511 7.1519 -1.94%
2024-11-22 0 7.750 7.740 7.750 7.720 7.920 7,706,108 60,081,820 7.7966 7.282 7.273 7.282 7.254 7.442 8,200,834 7.3263 -0.90%
2024-11-21 0 7.820 7.810 7.820 7.790 7.880 3,887,917 30,417,470 7.8236 7.348 7.339 7.348 7.320 7.405 4,137,518 7.3516 -0.13%
2024-11-20 0 7.830 7.830 7.850 7.820 7.900 9,585,785 75,218,257 7.8469 7.358 7.358 7.376 7.348 7.423 10,201,185 7.3735 0.13%
2024-11-19 0 7.820 7.820 7.830 7.780 7.910 4,397,970 34,457,624 7.8349 7.348 7.348 7.358 7.311 7.433 4,680,316 7.3622 0.26%
2024-11-18 0 7.800 7.790 7.800 7.770 8.070 6,826,681 53,443,647 7.8286 7.329 7.320 7.329 7.301 7.583 7,264,948 7.3564 0.13%
2024-11-15 0 7.790 7.790 7.800 7.740 7.920 8,604,898 67,335,576 7.8253 7.320 7.320 7.329 7.273 7.442 9,157,326 7.3532 -0.26%
2024-11-14 0 7.810 7.800 7.810 7.790 7.940 8,943,165 70,215,269 7.8513 7.339 7.329 7.339 7.320 7.461 9,517,309 7.3776 -0.89%
2024-11-13 0 7.880 7.870 7.880 7.780 7.990 7,514,546 59,088,531 7.8632 7.405 7.395 7.405 7.311 7.508 7,996,974 7.3889 -0.38%
2024-11-12 0 7.910 7.900 7.910 7.860 8.030 5,217,582 41,402,061 7.9351 7.433 7.423 7.433 7.386 7.546 5,552,547 7.4564 -1.00%
2024-11-11 0 7.990 7.980 7.990 7.780 8.010 7,174,658 56,987,520 7.9429 7.508 7.499 7.508 7.311 7.527 7,635,265 7.4637 0.76%
2024-11-08 0 7.930 7.920 7.930 7.860 8.050 5,678,232 45,014,633 7.9276 7.452 7.442 7.452 7.386 7.564 6,042,770 7.4493 -0.13%
2024-11-07 0 7.940 7.920 7.940 7.790 7.990 6,520,794 51,720,856 7.9317 7.461 7.442 7.461 7.320 7.508 6,939,424 7.4532 0.89%
2024-11-06 0 7.870 7.850 7.870 7.760 7.920 4,254,829 33,354,397 7.8392 7.395 7.376 7.395 7.292 7.442 4,527,986 7.3663 -0.63%
2024-11-05 0 7.920 7.890 7.920 7.800 7.940 5,371,668 42,466,064 7.9056 7.442 7.414 7.442 7.329 7.461 5,716,525 7.4287 1.54%
2024-11-04 0 7.800 7.800 7.810 7.760 7.860 3,601,981 28,058,059 7.7896 7.329 7.329 7.339 7.292 7.386 3,833,225 7.3197 -0.13%
2024-11-01 0 7.810 7.810 7.820 7.790 7.900 4,483,972 35,178,267 7.8453 7.339 7.339 7.348 7.320 7.423 4,771,839 7.3721 0.39%
2024-10-31 0 7.780 7.760 7.780 7.680 7.840 8,634,474 67,122,999 7.7738 7.311 7.292 7.311 7.217 7.367 9,188,800 7.3049 0.65%
2024-10-30 0 7.730 7.720 7.730 7.660 7.880 8,754,419 67,624,995 7.7247 7.264 7.254 7.264 7.198 7.405 9,316,446 7.2587 -1.53%
2024-10-29 0 7.850 7.840 7.850 7.810 8.020 6,335,730 49,733,581 7.8497 7.376 7.367 7.376 7.339 7.536 6,742,479 7.3762 -1.13%
2024-10-28 0 7.940 7.930 7.940 7.820 7.950 5,347,683 42,225,333 7.8960 7.461 7.452 7.461 7.348 7.470 5,691,000 7.4197 1.15%
2024-10-25 0 7.850 7.840 7.850 7.660 7.900 8,735,578 68,149,662 7.8014 7.376 7.367 7.376 7.198 7.423 9,296,395 7.3308 -0.25%
2024-10-24 0 8.300 8.290 8.300 8.240 8.390 9,245,991 76,615,895 8.2864 7.395 7.386 7.395 7.342 7.475 10,377,190 7.3831 -0.95%
2024-10-23 0 8.380 8.370 8.380 8.360 8.450 8,039,342 67,489,483 8.3949 7.467 7.458 7.467 7.449 7.529 9,022,914 7.4798 -0.83%
2024-10-22 0 8.450 8.440 8.450 8.430 8.520 5,716,029 48,461,615 8.4782 7.529 7.520 7.529 7.511 7.591 6,415,355 7.5540 -0.59%
2024-10-21 0 8.500 8.490 8.500 8.500 8.690 5,318,605 45,526,745 8.5599 7.573 7.565 7.573 7.573 7.743 5,969,309 7.6268 -1.51%
2024-10-18 0 8.630 8.620 8.630 8.440 8.640 5,116,568 43,793,928 8.5592 7.689 7.680 7.689 7.520 7.698 5,742,553 7.6262 1.77%
2024-10-17 0 8.480 8.460 8.480 8.430 8.780 6,760,232 57,854,987 8.5581 7.556 7.538 7.556 7.511 7.823 7,587,311 7.6252 -1.05%
2024-10-16 0 8.570 8.560 8.570 8.310 8.620 8,695,815 74,227,609 8.5360 7.636 7.627 7.636 7.404 7.680 9,759,703 7.6055 2.63%
2024-10-15 0 8.350 8.350 8.360 8.330 8.590 9,162,168 77,099,932 8.4150 7.440 7.440 7.449 7.422 7.654 10,283,111 7.4977 -2.11%
2024-10-14 0 8.530 8.520 8.540 8.410 8.640 5,575,252 47,569,358 8.5322 7.600 7.591 7.609 7.493 7.698 6,257,355 7.6022 0.83%
2024-10-10 0 8.460 8.450 8.460 8.330 8.560 7,400,178 62,534,242 8.4504 7.538 7.529 7.538 7.422 7.627 8,305,551 7.5292 1.32%
2024-10-09 0 8.350 8.350 8.360 8.200 8.670 10,429,049 87,367,463 8.3773 7.440 7.440 7.449 7.306 7.725 11,704,989 7.4641 -1.53%
2024-10-08 0 8.480 8.470 8.480 8.320 8.880 9,738,424 83,437,194 8.5678 7.556 7.547 7.556 7.413 7.912 10,929,869 7.6339 -4.40%
2024-10-07 0 8.870 8.860 8.870 8.750 8.930 6,010,254 53,127,838 8.8395 7.903 7.894 7.903 7.796 7.957 6,745,577 7.8760 -0.22%
2024-10-04 0 8.890 8.830 8.890 8.700 9.000 8,166,878 72,364,120 8.8607 7.921 7.867 7.921 7.752 8.019 9,166,053 7.8948 1.95%
2024-10-03 0 8.720 8.720 8.730 8.510 8.850 10,692,454 92,829,986 8.6818 7.769 7.769 7.778 7.582 7.885 12,000,620 7.7354 -0.23%
2024-10-02 0 8.740 8.740 8.750 8.560 8.800 17,697,828 153,830,767 8.6921 7.787 7.787 7.796 7.627 7.841 19,863,065 7.7446 2.46%
2024-09-30 0 8.530 8.520 8.530 8.500 8.780 15,878,933 136,319,212 8.5849 7.600 7.591 7.600 7.573 7.823 17,821,638 7.6491 0.71%
2024-09-27 0 8.470 8.460 8.470 8.320 8.500 12,331,587 104,161,201 8.4467 7.547 7.538 7.547 7.413 7.573 13,840,292 7.5259 1.32%
2024-09-26 0 8.360 8.360 8.380 8.060 8.360 12,927,349 106,278,322 8.2212 7.449 7.449 7.467 7.181 7.449 14,508,943 7.3250 3.21%
2024-09-25 0 8.100 8.100 8.110 8.090 8.320 10,555,160 86,160,029 8.1628 7.217 7.217 7.226 7.208 7.413 11,846,529 7.2730 0.75%
2024-09-24 0 8.040 8.030 8.040 8.000 8.130 10,654,335 85,917,184 8.0641 7.164 7.155 7.164 7.128 7.244 11,957,837 7.1850 0.50%
2024-09-23 0 8.000 8.000 8.010 7.980 8.080 6,984,564 56,092,398 8.0309 7.128 7.128 7.137 7.110 7.199 7,839,089 7.1555 -0.74%
2024-09-20 0 8.060 8.040 8.060 7.970 8.140 24,938,080 200,594,842 8.0437 7.181 7.164 7.181 7.101 7.253 27,989,124 7.1669 -0.37%
2024-09-19 0 8.090 8.080 8.090 8.000 8.170 15,807,200 127,520,329 8.0672 7.208 7.199 7.208 7.128 7.279 17,741,128 7.1878 -0.98%
2024-09-17 0 8.170 8.160 8.170 8.000 8.190 7,536,573 61,368,996 8.1428 7.279 7.270 7.279 7.128 7.297 8,458,633 7.2552 1.62%
2024-09-16 0 8.040 8.040 8.050 7.870 8.040 7,126,000 56,770,834 7.9667 7.164 7.164 7.172 7.012 7.164 7,997,829 7.0983 1.77%
2024-09-13 0 7.900 7.900 7.910 7.850 7.960 8,642,897 68,326,844 7.9055 7.039 7.039 7.048 6.994 7.092 9,700,310 7.0438 0.13%
2024-09-12 0 7.890 7.880 7.890 7.820 7.970 6,419,424 50,544,138 7.8736 7.030 7.021 7.030 6.968 7.101 7,204,807 7.0153 0.00%
2024-09-11 0 7.890 7.880 7.890 7.880 8.030 5,291,815 41,890,885 7.9162 7.030 7.021 7.030 7.021 7.155 5,939,241 7.0532 -1.99%
2024-09-10 0 8.050 8.040 8.050 8.000 8.170 11,664,694 93,898,221 8.0498 7.172 7.164 7.172 7.128 7.279 13,091,808 7.1723 -1.35%
2024-09-09 0 8.160 8.160 8.170 8.120 8.310 6,116,602 50,028,710 8.1792 7.270 7.270 7.279 7.235 7.404 6,864,936 7.2876 -0.97%
2024-09-05 0 8.240 8.200 8.240 8.140 8.280 5,005,009 41,038,066 8.1994 7.342 7.306 7.342 7.253 7.377 5,617,346 7.3056 1.85%
2024-09-04 0 8.090 8.080 8.090 8.020 8.190 5,375,604 43,423,311 8.0778 7.208 7.199 7.208 7.146 7.297 6,033,281 7.1973 -0.98%
2024-09-03 0 8.170 8.170 8.180 8.070 8.240 5,622,648 45,846,369 8.1539 7.279 7.279 7.288 7.190 7.342 6,310,550 7.2650 -0.61%
2024-09-02 0 8.220 8.190 8.220 8.140 8.400 9,494,633 78,943,003 8.3145 7.324 7.297 7.324 7.253 7.484 10,656,252 7.4081 -1.67%
2024-08-30 0 8.360 8.350 8.360 8.310 8.490 11,450,500 95,735,433 8.3608 7.449 7.440 7.449 7.404 7.565 12,851,409 7.4494 -0.12%
2024-08-29 0 8.370 8.350 8.370 8.150 8.380 3,655,051 30,352,386 8.3042 7.458 7.440 7.458 7.262 7.467 4,102,227 7.3990 2.57%
2024-08-28 0 8.160 8.160 8.170 7.980 8.350 8,711,049 70,758,903 8.1229 7.270 7.270 7.279 7.110 7.440 9,776,800 7.2374 -2.04%
2024-08-27 0 8.330 8.320 8.330 8.230 8.600 5,470,687 45,628,790 8.3406 7.422 7.413 7.422 7.333 7.663 6,139,997 7.4314 -2.69%
2024-08-26 0 8.560 8.550 8.560 8.410 8.600 2,793,480 23,895,249 8.5539 7.627 7.618 7.627 7.493 7.663 3,135,248 7.6215 0.94%
2024-08-23 0 8.480 8.470 8.480 8.410 8.560 2,843,221 24,112,372 8.4807 7.556 7.547 7.556 7.493 7.627 3,191,074 7.5562 -0.82%
2024-08-22 0 8.550 8.530 8.550 8.390 8.550 4,027,600 34,317,985 8.5207 7.618 7.600 7.618 7.475 7.618 4,520,356 7.5919 0.59%
2024-08-21 0 8.500 8.480 8.500 8.360 8.550 3,361,837 28,512,086 8.4811 7.573 7.556 7.573 7.449 7.618 3,773,140 7.5566 0.71%
2024-08-20 0 8.440 8.440 8.460 8.420 8.550 3,156,133 26,693,372 8.4576 7.520 7.520 7.538 7.502 7.618 3,542,269 7.5357 -0.71%
2024-08-19 0 8.500 8.500 8.510 8.440 8.680 2,341,852 19,981,758 8.5325 7.573 7.573 7.582 7.520 7.734 2,628,365 7.6024 0.71%
2024-08-16 0 8.440 8.420 8.440 8.290 8.450 4,094,514 34,463,281 8.4169 7.520 7.502 7.520 7.386 7.529 4,595,456 7.4994 1.44%
2024-08-15 0 8.320 8.320 8.330 8.230 8.360 2,748,316 22,873,931 8.3229 7.413 7.413 7.422 7.333 7.449 3,084,558 7.4156 0.00%
2024-08-14 0 8.320 8.310 8.320 8.170 8.340 3,161,347 26,155,561 8.2735 7.413 7.404 7.413 7.279 7.431 3,548,121 7.3717 1.34%
2024-08-13 0 8.210 8.200 8.210 8.160 8.330 3,412,734 28,067,058 8.2242 7.315 7.306 7.315 7.270 7.422 3,830,264 7.3277 -1.08%
2024-08-12 0 8.300 8.280 8.300 8.220 8.360 1,265,969 10,475,052 8.2743 7.395 7.377 7.395 7.324 7.449 1,420,854 7.3724 -0.36%
2024-08-09 0 8.330 8.320 8.330 8.140 8.390 3,072,516 25,381,323 8.2608 7.422 7.413 7.422 7.253 7.475 3,448,422 7.3603 1.83%
2024-08-08 0 8.180 8.180 8.190 7.970 8.250 3,218,074 26,184,603 8.1367 7.288 7.288 7.297 7.101 7.351 3,611,789 7.2498 0.62%
2024-08-07 0 8.130 8.110 8.130 8.050 8.170 5,129,113 41,495,787 8.0902 7.244 7.226 7.244 7.172 7.279 5,756,633 7.2083 0.87%
2024-08-06 0 8.060 8.060 8.090 7.900 8.100 3,249,229 26,081,566 8.0270 7.181 7.181 7.208 7.039 7.217 3,646,755 7.1520 0.75%
2024-08-05 0 8.000 7.990 8.000 7.930 8.130 3,343,242 26,816,355 8.0211 7.128 7.119 7.128 7.066 7.244 3,752,270 7.1467 -0.99%
2024-08-02 0 8.080 8.060 8.080 7.990 8.090 3,672,064 29,590,281 8.0582 7.199 7.181 7.199 7.119 7.208 4,121,322 7.1798 -0.25%
2024-08-01 0 8.100 8.080 8.100 7.990 8.100 4,816,148 38,853,766 8.0674 7.217 7.199 7.217 7.119 7.217 5,405,379 7.1880 0.25%
2024-07-31 0 8.080 8.080 8.090 7.980 8.100 4,809,338 38,755,568 8.0584 7.199 7.199 7.208 7.110 7.217 5,397,735 7.1800 1.25%
2024-07-30 0 7.980 7.980 7.990 7.960 8.070 2,937,957 23,495,784 7.9973 7.110 7.110 7.119 7.092 7.190 3,297,401 7.1255 -0.25%
2024-07-29 0 8.000 8.000 8.010 7.930 8.080 2,404,019 19,262,275 8.0125 7.128 7.128 7.137 7.066 7.199 2,698,138 7.1391 0.76%
2024-07-26 0 7.940 7.930 7.940 7.850 7.980 2,251,778 17,860,020 7.9315 7.074 7.066 7.074 6.994 7.110 2,527,271 7.0669 0.38%
2024-07-25 0 7.910 7.910 7.940 7.910 8.100 4,381,896 34,788,131 7.9391 7.048 7.048 7.074 7.048 7.217 4,917,998 7.0736 -1.37%
2024-07-24 0 8.020 8.010 8.020 8.000 8.120 903,539 7,252,712 8.0270 7.146 7.137 7.146 7.128 7.235 1,014,082 7.1520 -0.62%
2024-07-23 0 8.070 8.060 8.070 8.020 8.180 1,260,674 10,195,379 8.0872 7.190 7.181 7.190 7.146 7.288 1,414,911 7.2057 -0.62%
2024-07-22 0 8.120 8.110 8.120 7.980 8.130 2,702,652 21,827,816 8.0764 7.235 7.226 7.235 7.110 7.244 3,033,307 7.1960 0.00%
2024-07-19 0 8.120 8.110 8.120 8.050 8.240 4,157,967 33,818,656 8.1335 7.235 7.226 7.235 7.172 7.342 4,666,673 7.2468 -1.69%
2024-07-18 0 8.260 8.250 8.260 8.110 8.320 2,851,533 23,545,831 8.2573 7.360 7.351 7.360 7.226 7.413 3,200,403 7.3571 0.85%
2024-07-17 0 8.190 8.180 8.190 8.110 8.270 3,556,095 29,127,091 8.1908 7.297 7.288 7.297 7.226 7.369 3,991,165 7.2979 0.99%
2024-07-16 0 8.110 8.110 8.120 8.070 8.290 4,220,054 34,230,783 8.1115 7.226 7.226 7.235 7.190 7.386 4,736,356 7.2272 -1.58%
2024-07-15 0 8.240 8.230 8.240 8.130 8.380 4,867,572 40,048,370 8.2276 7.342 7.333 7.342 7.244 7.467 5,463,094 7.3307 -1.55%
2024-07-12 0 8.370 8.370 8.380 8.240 8.420 4,302,864 36,049,771 8.3781 7.458 7.458 7.467 7.342 7.502 4,829,297 7.4648 1.82%
2024-07-11 0 8.220 8.210 8.220 8.050 8.260 1,915,652 15,669,582 8.1798 7.324 7.315 7.324 7.172 7.360 2,150,022 7.2881 2.49%
2024-07-10 0 8.020 8.010 8.020 7.910 8.070 2,337,072 18,717,709 8.0090 7.146 7.137 7.146 7.048 7.190 2,623,001 7.1360 0.63%
2024-07-09 0 7.970 7.950 7.970 7.900 8.140 2,673,348 21,306,922 7.9701 7.101 7.083 7.101 7.039 7.253 3,000,418 7.1013 0.00%
2024-07-08 0 7.970 7.970 7.990 7.970 8.170 5,953,925 47,558,336 7.9877 7.101 7.101 7.119 7.101 7.279 6,682,357 7.1170 -2.21%
2024-07-05 0 8.150 8.140 8.150 8.100 8.190 2,844,610 23,175,039 8.1470 7.262 7.253 7.262 7.217 7.297 3,192,633 7.2589 -0.24%
2024-07-04 0 8.170 8.170 8.180 8.140 8.220 2,022,305 16,519,021 8.1684 7.279 7.279 7.288 7.253 7.324 2,269,723 7.2780 -0.49%
2024-07-03 0 8.210 8.180 8.210 8.100 8.240 4,338,043 35,524,470 8.1891 7.315 7.288 7.315 7.217 7.342 4,868,780 7.2964 1.36%
2024-07-02 0 8.100 8.100 8.110 8.100 8.300 4,626,631 37,643,213 8.1362 7.217 7.217 7.226 7.217 7.395 5,192,675 7.2493 0.62%
2024-06-28 0 8.050 8.040 8.050 7.990 8.170 7,541,837 60,918,727 8.0774 7.172 7.164 7.172 7.119 7.279 8,464,541 7.1969 -0.12%
2024-06-27 0 8.060 8.050 8.060 7.970 8.080 6,965,002 55,945,782 8.0324 7.181 7.172 7.181 7.101 7.199 7,817,134 7.1568 0.25%
2024-06-26 0 8.040 8.040 8.050 8.000 8.080 4,372,356 35,157,117 8.0408 7.164 7.164 7.172 7.128 7.199 4,907,291 7.1643 -0.62%
2024-06-25 0 8.090 8.080 8.090 8.050 8.150 2,986,056 24,159,560 8.0908 7.208 7.199 7.208 7.172 7.262 3,351,384 7.2088 0.50%
2024-06-24 0 8.050 8.040 8.050 7.960 8.110 4,873,617 39,290,039 8.0618 7.172 7.164 7.172 7.092 7.226 5,469,879 7.1830 -0.62%
2024-06-21 0 8.100 8.090 8.100 8.060 8.180 10,371,913 84,028,920 8.1016 7.217 7.208 7.217 7.181 7.288 11,640,862 7.2184 -0.98%
2024-06-20 0 8.180 8.180 8.190 8.150 8.270 4,669,364 38,358,588 8.2149 7.288 7.288 7.297 7.262 7.369 5,240,636 7.3195 -0.73%
2024-06-19 0 8.240 8.240 8.250 8.110 8.300 2,603,984 21,415,973 8.2243 7.342 7.342 7.351 7.226 7.395 2,922,568 7.3278 1.35%
2024-06-18 0 8.130 8.130 8.140 8.060 8.310 3,962,642 32,197,964 8.1254 7.244 7.244 7.253 7.181 7.404 4,447,451 7.2396 -1.09%
2024-06-17 0 8.220 8.200 8.220 8.150 8.270 3,236,706 26,621,602 8.2249 7.324 7.306 7.324 7.262 7.369 3,632,700 7.3283 0.00%
2024-06-14 0 8.220 8.210 8.220 8.170 8.340 2,413,917 19,901,675 8.2446 7.324 7.315 7.324 7.279 7.431 2,709,247 7.3458 -0.24%
2024-06-13 0 8.240 8.230 8.240 8.100 8.300 4,198,818 34,428,756 8.1996 7.342 7.333 7.342 7.217 7.395 4,712,521 7.3058 0.86%
2024-06-12 0 8.170 8.170 8.180 8.110 8.250 3,161,699 25,872,092 8.1830 7.279 7.279 7.288 7.226 7.351 3,548,516 7.2910 0.37%
2024-06-11 0 8.140 8.140 8.160 8.110 8.500 4,839,334 39,596,642 8.1823 7.253 7.253 7.270 7.226 7.573 5,431,401 7.2903 -4.01%
2024-06-07 0 8.480 8.470 8.480 8.330 8.510 4,841,977 40,921,318 8.4514 7.556 7.547 7.556 7.422 7.582 5,434,368 7.5301 1.31%
2024-06-06 0 8.370 8.370 8.380 8.300 8.510 3,875,913 32,427,536 8.3664 7.458 7.458 7.467 7.395 7.582 4,350,111 7.4544 -0.71%
2024-06-05 0 8.430 8.420 8.430 8.410 8.590 2,550,697 21,644,334 8.4857 7.511 7.502 7.511 7.493 7.654 2,862,761 7.5606 -0.71%
2024-06-04 0 8.490 8.480 8.490 8.420 8.630 4,235,791 35,924,483 8.4812 7.565 7.556 7.565 7.502 7.689 4,754,018 7.5567 -0.93%
2024-06-03 0 8.570 8.550 8.570 8.330 8.610 12,993,130 109,339,060 8.4151 7.636 7.618 7.636 7.422 7.671 14,582,772 7.4978 3.25%
2024-05-31 0 8.300 8.300 8.320 8.290 8.570 37,102,797 308,707,300 8.3203 7.395 7.395 7.413 7.386 7.636 41,642,130 7.4133 -1.89%
2024-05-30 0 8.460 8.450 8.460 8.450 8.810 2,819,811 23,973,214 8.5017 7.538 7.529 7.538 7.529 7.850 3,164,800 7.5750 -2.87%
2024-05-29 0 8.710 8.700 8.710 8.650 8.820 4,180,611 36,431,056 8.7143 7.761 7.752 7.761 7.707 7.859 4,692,087 7.7644 -0.68%
2024-05-28 0 8.770 8.750 8.770 8.720 8.980 5,974,438 52,404,286 8.7714 7.814 7.796 7.814 7.769 8.001 6,705,379 7.8153 -1.57%
2024-05-27 0 8.910 8.900 8.910 8.710 8.910 1,835,263 16,200,532 8.8274 7.939 7.930 7.939 7.761 7.939 2,059,798 7.8651 2.06%
2024-05-24 0 8.730 8.720 8.730 8.720 8.930 4,286,463 37,628,790 8.7785 7.778 7.769 7.778 7.769 7.957 4,810,889 7.8216 -1.80%
2024-05-23 0 8.890 8.880 8.890 8.880 8.970 3,856,924 34,321,099 8.8986 7.921 7.912 7.921 7.912 7.992 4,328,799 7.9286 -0.45%
2024-05-22 0 8.930 8.930 8.940 8.900 9.060 7,344,074 65,849,687 8.9664 7.957 7.957 7.965 7.930 8.072 8,242,583 7.9890 -0.67%
2024-05-21 0 8.990 8.980 8.990 8.940 9.200 3,570,766 32,182,107 9.0127 8.010 8.001 8.010 7.965 8.197 4,007,631 8.0302 -1.86%
2024-05-20 0 9.160 9.150 9.160 9.020 9.180 3,427,926 31,322,040 9.1373 8.161 8.153 8.161 8.037 8.179 3,847,315 8.1413 0.66%
2024-05-17 0 9.100 9.060 9.100 8.870 9.100 4,287,224 38,721,732 9.0319 8.108 8.072 8.108 7.903 8.108 4,811,743 8.0473 1.34%
2024-05-16 0 8.980 8.940 8.980 8.700 9.050 15,679,383 138,913,060 8.8596 8.001 7.965 8.001 7.752 8.063 17,597,674 7.8938 2.51%
2024-05-14 0 8.760 8.750 8.760 8.570 8.760 4,102,478 35,830,842 8.7340 7.805 7.796 7.805 7.636 7.805 4,604,395 7.7819 1.04%
2024-05-13 0 8.670 8.670 8.680 8.500 8.690 3,418,552 29,561,358 8.6473 7.725 7.725 7.734 7.573 7.743 3,836,794 7.7047 1.05%
2024-05-10 0 8.580 8.560 8.580 8.450 8.670 5,897,717 50,392,055 8.5443 7.645 7.627 7.645 7.529 7.725 6,619,272 7.6129 1.78%
2024-05-09 0 8.430 8.410 8.430 8.320 8.530 3,697,047 31,018,505 8.3901 7.511 7.493 7.511 7.413 7.600 4,149,361 7.4755 -0.71%
2024-05-08 0 8.490 8.490 8.500 8.480 8.790 5,995,155 51,295,844 8.5562 7.565 7.565 7.573 7.556 7.832 6,728,631 7.6235 -1.51%
2024-05-07 0 8.620 8.600 8.620 8.490 8.770 3,747,690 32,340,945 8.6296 7.680 7.663 7.680 7.565 7.814 4,206,200 7.6889 0.23%
2024-05-06 0 8.600 8.570 8.600 8.480 8.620 3,734,219 31,977,510 8.5634 7.663 7.636 7.663 7.556 7.680 4,191,081 7.6299 0.47%
2024-05-03 0 8.560 8.540 8.560 8.470 8.680 2,869,342 24,519,548 8.5454 7.627 7.609 7.627 7.547 7.734 3,220,391 7.6138 0.12%
2024-05-02 0 8.550 8.550 8.560 8.300 8.550 6,753,455 57,333,798 8.4896 7.618 7.618 7.627 7.395 7.618 7,579,705 7.5641 1.66%
2024-04-30 0 8.410 8.330 8.410 8.110 8.410 10,473,414 87,589,801 8.3631 7.493 7.422 7.493 7.226 7.493 11,754,782 7.4514 3.83%
2024-04-29 0 8.100 8.100 8.140 8.100 8.300 5,988,844 48,848,406 8.1566 7.217 7.217 7.253 7.217 7.395 6,721,548 7.2674 -1.46%
2024-04-26 0 8.220 8.220 8.230 8.060 8.250 4,344,983 35,568,902 8.1862 7.324 7.324 7.333 7.181 7.351 4,876,569 7.2938 1.23%
2024-04-25 0 8.120 8.090 8.120 8.060 8.160 3,183,529 25,799,294 8.1040 7.235 7.208 7.235 7.181 7.270 3,573,017 7.2206 0.87%
2024-04-24 0 8.050 8.050 8.060 8.000 8.150 4,624,623 37,225,992 8.0495 7.172 7.172 7.181 7.128 7.262 5,190,421 7.1721 0.00%
2024-04-23 0 8.050 8.040 8.050 7.850 8.130 4,612,253 37,146,635 8.0539 7.172 7.164 7.172 6.994 7.244 5,176,538 7.1760 1.51%
2024-04-22 0 7.930 7.920 7.930 7.870 8.000 2,168,810 17,205,556 7.9332 7.066 7.057 7.066 7.012 7.128 2,434,153 7.0684 1.28%
2024-04-19 0 7.830 7.820 7.830 7.790 7.910 4,464,063 34,968,421 7.8333 6.976 6.968 6.976 6.941 7.048 5,010,218 6.9794 -0.63%
2024-04-18 0 7.880 7.880 7.890 7.770 7.940 3,390,013 26,721,640 7.8825 7.021 7.021 7.030 6.923 7.074 3,804,763 7.0232 0.38%
2024-04-17 0 7.850 7.840 7.850 7.690 7.880 3,590,470 28,039,254 7.8094 6.994 6.985 6.994 6.852 7.021 4,029,745 6.9581 2.08%
2024-04-16 0 7.690 7.680 7.690 7.620 7.820 4,761,125 36,615,224 7.6905 6.852 6.843 6.852 6.789 6.968 5,343,624 6.8521 -1.79%
2024-04-15 0 7.830 7.810 7.830 7.790 7.900 2,877,381 22,539,070 7.8332 6.976 6.959 6.976 6.941 7.039 3,229,414 6.9793 -1.76%
2024-04-12 0 7.970 7.960 7.970 7.900 8.080 5,653,914 45,153,556 7.9862 7.101 7.092 7.101 7.039 7.199 6,345,641 7.1157 -0.50%
2024-04-11 0 8.010 8.010 8.020 7.930 8.140 3,730,614 29,894,435 8.0133 7.137 7.137 7.146 7.066 7.253 4,187,035 7.1398 -1.11%
2024-04-10 0 8.100 8.090 8.100 8.060 8.160 2,255,976 18,282,285 8.1039 7.217 7.208 7.217 7.181 7.270 2,531,983 7.2205 0.87%
2024-04-09 0 8.030 8.010 8.030 7.970 8.090 2,065,639 16,575,995 8.0246 7.155 7.137 7.155 7.101 7.208 2,318,359 7.1499 0.50%
2024-04-08 0 7.990 7.980 7.990 7.940 8.080 2,379,564 19,019,044 7.9927 7.119 7.110 7.119 7.074 7.199 2,670,691 7.1214 -0.13%
2024-04-05 0 8.000 7.990 8.000 7.920 8.080 5,585,699 44,652,194 7.9940 7.128 7.119 7.128 7.057 7.199 6,269,080 7.1226 -0.99%
2024-04-03 0 8.080 8.080 8.090 8.030 8.240 4,055,880 32,773,533 8.0805 7.199 7.199 7.208 7.155 7.342 4,552,096 7.1997 -0.98%
2024-04-02 0 8.160 8.150 8.160 8.130 8.310 6,119,632 50,048,857 8.1784 7.270 7.262 7.270 7.244 7.404 6,868,337 7.2869 0.37%
2024-03-28 0 8.130 8.100 8.130 8.050 8.160 4,701,091 38,198,394 8.1254 7.244 7.217 7.244 7.172 7.270 5,276,245 7.2397 1.63%
2024-03-27 0 8.000 7.990 8.000 7.990 8.170 3,608,062 29,057,829 8.0536 7.128 7.119 7.128 7.119 7.279 4,049,490 7.1757 -1.48%
2024-03-26 0 8.120 8.120 8.130 8.050 8.180 3,803,484 30,848,427 8.1106 7.235 7.235 7.244 7.172 7.288 4,268,820 7.2265 -0.12%
2024-03-25 0 8.130 8.120 8.130 8.110 8.230 2,150,435 17,516,121 8.1454 7.244 7.235 7.244 7.226 7.333 2,413,529 7.2575 -1.33%
2024-03-22 0 8.240 8.220 8.240 8.140 8.340 3,001,752 24,690,507 8.2254 7.342 7.324 7.342 7.253 7.431 3,369,001 7.3287 -0.48%
2024-03-21 0 8.280 8.240 8.280 8.060 8.300 3,684,418 30,420,112 8.2564 7.377 7.342 7.377 7.181 7.395 4,135,187 7.3564 1.97%
2024-03-20 0 8.120 8.110 8.120 8.030 8.230 2,165,679 17,631,951 8.1415 7.235 7.226 7.235 7.155 7.333 2,430,639 7.2540 0.25%
2024-03-19 0 8.100 8.080 8.100 8.040 8.250 6,325,213 51,337,314 8.1163 7.217 7.199 7.217 7.164 7.351 7,099,070 7.2316 -1.22%
2024-03-18 0 8.200 8.190 8.200 8.170 8.470 13,764,281 114,135,928 8.2922 7.306 7.297 7.306 7.279 7.547 15,448,269 7.3883 -1.56%
2024-03-15 0 8.330 8.330 8.340 8.220 8.420 19,290,182 160,650,358 8.3281 7.422 7.422 7.431 7.324 7.502 21,650,235 7.4203 0.73%
2024-03-14 0 8.270 8.260 8.270 8.210 8.320 2,130,100 17,608,643 8.2666 7.369 7.360 7.369 7.315 7.413 2,390,707 7.3655 -0.48%
2024-03-13 0 8.310 8.310 8.320 8.260 8.410 4,561,924 37,953,629 8.3197 7.404 7.404 7.413 7.360 7.493 5,120,052 7.4127 -0.48%
2024-03-12 0 8.350 8.340 8.350 8.230 8.390 5,755,139 47,967,069 8.3346 7.440 7.431 7.440 7.333 7.475 6,459,250 7.4261 1.21%
2024-03-11 0 8.250 8.240 8.250 8.250 8.400 4,015,662 33,241,879 8.2781 7.351 7.342 7.351 7.351 7.484 4,506,957 7.3757 -0.60%
2024-03-08 0 8.300 8.300 8.310 8.300 8.440 3,226,313 26,929,716 8.3469 7.395 7.395 7.404 7.395 7.520 3,621,036 7.4370 -0.24%
2024-03-07 0 8.320 8.320 8.340 8.270 8.430 7,702,221 64,173,987 8.3319 7.413 7.413 7.431 7.369 7.511 8,644,548 7.4236 0.12%
2024-03-06 0 8.310 8.310 8.320 8.160 8.370 6,605,880 54,921,078 8.3140 7.404 7.404 7.413 7.270 7.458 7,414,075 7.4077 0.61%
2024-03-05 0 8.410 8.410 8.420 8.400 8.760 7,807,311 66,134,699 8.4709 7.360 7.360 7.368 7.351 7.666 8,921,620 7.4129 -4.10%
2024-03-04 0 8.770 8.730 8.770 8.650 8.850 11,800,815 103,154,769 8.7413 7.675 7.640 7.675 7.570 7.745 13,485,102 7.6495 1.74%
2024-03-01 0 8.620 8.600 8.620 8.340 8.640 15,227,947 129,610,344 8.5113 7.543 7.526 7.543 7.298 7.561 17,401,376 7.4483 2.01%
2024-02-29 0 8.450 8.440 8.450 8.450 8.620 19,874,338 168,403,605 8.4734 7.395 7.386 7.395 7.395 7.543 22,710,930 7.4151 -0.24%
2024-02-28 0 8.470 8.460 8.470 8.290 8.700 12,047,949 102,082,785 8.4730 7.412 7.403 7.412 7.255 7.613 13,767,509 7.4148 1.44%
2024-02-27 0 8.350 8.350 8.370 8.250 8.450 8,254,709 68,954,192 8.3533 7.307 7.307 7.325 7.220 7.395 9,432,873 7.3100 -0.71%
2024-02-26 0 8.410 8.400 8.410 8.400 8.530 5,061,296 42,750,178 8.4465 7.360 7.351 7.360 7.351 7.465 5,783,676 7.3915 -1.06%
2024-02-23 0 8.500 8.490 8.500 8.280 8.510 5,618,360 47,346,822 8.4272 7.438 7.430 7.438 7.246 7.447 6,420,248 7.3746 2.29%
2024-02-22 0 8.310 8.300 8.320 8.120 8.330 7,567,954 62,429,975 8.2493 7.272 7.263 7.281 7.106 7.290 8,648,100 7.2189 0.73%
2024-02-21 0 8.250 8.240 8.250 7.990 8.300 4,128,251 34,016,066 8.2398 7.220 7.211 7.220 6.992 7.263 4,717,461 7.2107 3.00%
2024-02-20 0 8.010 8.010 8.020 8.000 8.140 4,038,904 32,452,325 8.0349 7.010 7.010 7.018 7.001 7.123 4,615,362 7.0314 -0.99%
2024-02-19 0 8.090 8.080 8.090 8.060 8.170 2,567,011 20,794,659 8.1007 7.080 7.071 7.080 7.053 7.150 2,933,391 7.0889 -0.12%
2024-02-16 0 8.100 8.100 8.110 7.910 8.150 5,556,809 44,906,930 8.0814 7.088 7.088 7.097 6.922 7.132 6,349,912 7.0721 3.32%
2024-02-15 0 7.840 7.830 7.840 7.840 7.970 4,340,316 34,145,918 7.8672 6.861 6.852 6.861 6.861 6.975 4,959,793 6.8845 -1.51%
2024-02-14 0 7.960 7.950 7.960 7.740 7.980 8,005,319 63,239,120 7.8996 6.966 6.957 6.966 6.773 6.983 9,147,889 6.9130 0.89%
2024-02-09 0 7.890 7.880 7.890 7.790 7.970 2,142,700 16,893,666 7.8843 6.905 6.896 6.905 6.817 6.975 2,448,520 6.8995 -0.50%
2024-02-08 0 7.930 7.930 7.950 7.750 8.120 5,519,619 43,993,890 7.9705 6.940 6.940 6.957 6.782 7.106 6,307,414 6.9749 -1.25%
2024-02-07 0 8.030 8.020 8.030 8.010 8.130 4,333,420 34,924,300 8.0593 7.027 7.018 7.027 7.010 7.115 4,951,913 7.0527 -0.12%
2024-02-06 0 8.040 8.020 8.040 7.810 8.090 6,836,376 54,386,981 7.9555 7.036 7.018 7.036 6.835 7.080 7,812,107 6.9619 1.77%
2024-02-05 0 7.900 7.890 7.900 7.850 8.070 5,380,103 42,548,673 7.9085 6.913 6.905 6.913 6.870 7.062 6,147,985 6.9208 -2.11%
2024-02-02 0 8.070 8.070 8.080 8.030 8.220 3,422,272 27,723,771 8.1010 7.062 7.062 7.071 7.027 7.193 3,910,720 7.0892 -0.12%
2024-02-01 0 8.080 8.080 8.090 8.020 8.150 9,616,059 78,068,515 8.1186 7.071 7.071 7.080 7.018 7.132 10,988,524 7.1045 -0.98%
2024-01-31 0 8.160 8.150 8.160 8.090 8.210 10,244,105 83,631,789 8.1639 7.141 7.132 7.141 7.080 7.185 11,706,209 7.1442 -0.12%
2024-01-30 0 8.170 8.140 8.170 8.070 8.300 4,890,000 39,837,914 8.1468 7.150 7.123 7.150 7.062 7.263 5,587,932 7.1293 -1.33%
2024-01-29 0 8.280 8.250 8.280 8.120 8.300 4,662,785 38,410,066 8.2376 7.246 7.220 7.246 7.106 7.263 5,328,287 7.2087 2.22%
2024-01-26 0 8.100 8.100 8.110 8.080 8.240 2,499,002 20,379,879 8.1552 7.088 7.088 7.097 7.071 7.211 2,855,675 7.1366 -0.37%
2024-01-25 0 8.130 8.110 8.130 7.970 8.150 2,740,104 22,190,063 8.0983 7.115 7.097 7.115 6.975 7.132 3,131,189 7.0868 1.12%
2024-01-24 0 8.040 8.030 8.040 7.870 8.100 3,917,702 31,303,919 7.9904 7.036 7.027 7.036 6.887 7.088 4,476,861 6.9924 1.90%
2024-01-23 0 7.890 7.890 7.900 7.780 7.980 3,159,955 24,941,644 7.8930 6.905 6.905 6.913 6.808 6.983 3,610,964 6.9072 1.41%
2024-01-22 0 7.780 7.770 7.780 7.680 7.950 5,165,772 40,131,021 7.7686 6.808 6.800 6.808 6.721 6.957 5,903,064 6.7983 -1.02%
2024-01-19 0 7.860 7.840 7.860 7.800 7.960 3,331,454 26,190,958 7.8617 6.878 6.861 6.878 6.826 6.966 3,806,940 6.8798 1.95%
2024-01-18 0 7.710 7.710 7.740 7.600 7.780 6,224,303 48,003,648 7.7123 6.747 6.747 6.773 6.651 6.808 7,112,675 6.7490 -1.15%
2024-01-17 0 7.800 7.800 7.810 7.760 8.200 4,599,207 36,090,732 7.8472 6.826 6.826 6.835 6.791 7.176 5,255,635 6.8671 -3.94%
2024-01-16 0 8.120 8.120 8.130 8.090 8.290 4,980,269 40,688,687 8.1700 7.106 7.106 7.115 7.080 7.255 5,691,085 7.1495 -0.49%
2024-01-15 0 8.160 8.160 8.180 8.090 8.250 1,357,974 11,100,525 8.1743 7.141 7.141 7.158 7.080 7.220 1,551,793 7.1534 -0.73%
2024-01-12 0 8.220 8.220 8.250 8.210 8.340 1,755,059 14,476,959 8.2487 7.193 7.193 7.220 7.185 7.298 2,005,552 7.2184 -0.36%
2024-01-11 0 8.250 8.240 8.250 8.100 8.300 3,969,854 32,681,163 8.2323 7.220 7.211 7.220 7.088 7.263 4,536,457 7.2041 0.73%
2024-01-10 0 8.190 8.190 8.200 8.030 8.260 3,301,501 26,944,432 8.1613 7.167 7.167 7.176 7.027 7.228 3,772,712 7.1419 -0.85%
2024-01-09 0 8.260 8.260 8.270 8.210 8.400 5,221,517 43,254,744 8.2839 7.228 7.228 7.237 7.185 7.351 5,966,765 7.2493 0.00%
2024-01-08 0 8.260 8.260 8.270 8.220 8.490 2,238,586 18,561,232 8.2915 7.228 7.228 7.237 7.193 7.430 2,558,091 7.2559 -1.90%
2024-01-05 0 8.420 8.410 8.420 8.240 8.520 3,727,119 31,394,759 8.4233 7.368 7.360 7.368 7.211 7.456 4,259,077 7.3713 1.94%
2024-01-04 0 8.260 8.250 8.260 8.160 8.330 3,936,500 32,425,759 8.2372 7.228 7.220 7.228 7.141 7.290 4,498,342 7.2084 -0.24%
2024-01-03 0 8.280 8.280 8.290 8.220 8.350 2,022,117 16,736,153 8.2766 7.246 7.246 7.255 7.193 7.307 2,310,726 7.2428 -0.84%
2024-01-02 0 8.350 8.340 8.350 8.270 8.570 1,978,015 16,574,500 8.3794 7.307 7.298 7.307 7.237 7.500 2,260,330 7.3328 -1.65%
2023-12-29 0 8.490 8.480 8.490 8.400 8.510 3,451,299 29,272,938 8.4817 7.430 7.421 7.430 7.351 7.447 3,943,890 7.4224 0.00%
2023-12-28 0 8.490 8.460 8.490 8.360 8.500 3,230,979 27,314,406 8.4539 7.430 7.403 7.430 7.316 7.438 3,692,125 7.3980 1.19%
2023-12-27 0 8.390 8.390 8.400 8.220 8.450 2,401,613 20,064,654 8.3547 7.342 7.342 7.351 7.193 7.395 2,744,386 7.3112 1.82%
2023-12-22 0 8.240 8.240 8.260 8.180 8.340 4,136,246 34,130,687 8.2516 7.211 7.211 7.228 7.158 7.298 4,726,597 7.2210 0.61%
2023-12-21 0 8.190 8.190 8.220 8.130 8.230 2,968,649 24,312,468 8.1897 7.167 7.167 7.193 7.115 7.202 3,392,353 7.1668 0.37%
2023-12-20 0 8.160 8.160 8.170 8.060 8.200 5,301,845 43,198,515 8.1478 7.141 7.141 7.150 7.053 7.176 6,058,558 7.1302 1.12%
2023-12-19 0 8.070 8.050 8.070 7.990 8.160 3,120,913 25,154,979 8.0601 7.062 7.045 7.062 6.992 7.141 3,566,349 7.0534 -0.49%
2023-12-18 0 8.110 8.100 8.110 7.860 8.130 8,160,223 65,583,567 8.0370 7.097 7.088 7.097 6.878 7.115 9,324,902 7.0332 1.25%
2023-12-15 0 8.010 8.010 8.020 7.840 8.020 46,284,556 369,793,829 7.9896 7.010 7.010 7.018 6.861 7.018 52,890,581 6.9917 2.17%
2023-12-14 0 7.840 7.830 7.840 7.830 8.060 10,967,873 86,857,440 7.9193 6.861 6.852 6.861 6.852 7.053 12,533,277 6.9301 0.77%
2023-12-13 0 7.780 7.770 7.780 7.740 7.850 6,711,209 52,281,108 7.7901 6.808 6.800 6.808 6.773 6.870 7,669,075 6.8171 -0.89%
2023-12-12 0 7.850 7.840 7.850 7.830 7.920 6,649,104 52,306,446 7.8667 6.870 6.861 6.870 6.852 6.931 7,598,106 6.8841 0.13%
2023-12-11 0 7.840 7.830 7.840 7.770 8.000 7,584,000 59,482,218 7.8431 6.861 6.852 6.861 6.800 7.001 8,666,437 6.8635 -2.00%
2023-12-08 0 8.000 7.980 8.000 7.910 8.200 10,528,920 84,326,063 8.0090 7.001 6.983 7.001 6.922 7.176 12,031,674 7.0087 0.25%
2023-12-07 0 7.980 7.960 7.980 7.890 8.020 3,592,667 28,578,877 7.9548 6.983 6.966 6.983 6.905 7.018 4,105,435 6.9612 1.14%
2023-12-06 0 7.890 7.890 7.900 7.780 7.990 8,753,324 68,948,893 7.8769 6.905 6.905 6.913 6.808 6.992 10,002,654 6.8931 -0.25%
2023-12-05 0 7.910 7.890 7.910 7.840 8.020 3,875,185 30,649,791 7.9092 6.922 6.905 6.922 6.861 7.018 4,428,276 6.9214 0.00%
2023-12-04 0 7.910 7.900 7.910 7.850 8.120 5,390,180 42,969,738 7.9719 6.922 6.913 6.922 6.870 7.106 6,159,501 6.9762 -0.13%
2023-12-01 0 7.920 7.910 7.920 7.760 7.980 5,850,883 46,141,453 7.8862 6.931 6.922 6.931 6.791 6.983 6,685,958 6.9012 0.64%
2023-11-30 0 7.870 7.860 7.870 7.660 7.880 28,936,355 227,115,387 7.8488 6.887 6.878 6.887 6.703 6.896 33,066,335 6.8685 1.29%
2023-11-29 0 7.770 7.760 7.770 7.700 7.920 4,448,651 34,480,292 7.7507 6.800 6.791 6.800 6.738 6.931 5,083,591 6.7827 -1.89%
2023-11-28 0 7.920 7.890 7.920 7.830 8.030 3,815,209 30,191,000 7.9133 6.931 6.905 6.931 6.852 7.027 4,359,740 6.9250 -0.88%
2023-11-27 0 7.990 7.980 7.990 7.920 8.150 2,175,281 17,353,544 7.9776 6.992 6.983 6.992 6.931 7.132 2,485,751 6.9812 -1.11%
2023-11-24 0 8.080 8.060 8.080 8.040 8.150 2,975,393 24,084,216 8.0945 7.071 7.053 7.071 7.036 7.132 3,400,060 7.0835 -0.86%
2023-11-23 0 8.150 8.120 8.150 7.920 8.150 4,163,951 33,483,218 8.0412 7.132 7.106 7.132 6.931 7.132 4,758,256 7.0369 2.00%
2023-11-22 0 7.990 7.970 7.990 7.930 8.100 5,247,286 41,888,052 7.9828 6.992 6.975 6.992 6.940 7.088 5,996,212 6.9858 -1.36%
2023-11-21 0 8.100 8.090 8.100 8.040 8.260 6,111,673 49,762,695 8.1422 7.088 7.080 7.088 7.036 7.228 6,983,970 7.1253 -0.25%
2023-11-20 0 8.120 8.110 8.120 8.090 8.180 3,161,159 25,679,056 8.1233 7.106 7.097 7.106 7.080 7.158 3,612,340 7.1087 0.50%
2023-11-17 0 8.080 8.070 8.080 7.960 8.100 3,267,570 26,343,580 8.0621 7.071 7.062 7.071 6.966 7.088 3,733,938 7.0552 0.00%
2023-11-16 0 8.080 8.080 8.090 8.050 8.210 4,586,701 37,114,393 8.0917 7.071 7.071 7.080 7.045 7.185 5,241,344 7.0811 -1.70%
2023-11-15 0 8.220 8.220 8.230 8.100 8.300 9,117,538 74,882,697 8.2130 7.193 7.193 7.202 7.088 7.263 10,418,851 7.1872 1.86%
2023-11-14 0 8.070 8.060 8.070 8.030 8.150 3,611,882 29,169,424 8.0760 7.062 7.053 7.062 7.027 7.132 4,127,393 7.0673 0.50%
2023-11-13 0 8.030 8.010 8.030 7.940 8.040 1,771,811 14,140,580 7.9809 7.027 7.010 7.027 6.948 7.036 2,024,695 6.9841 0.88%
2023-11-10 0 7.960 7.950 7.960 7.880 8.010 3,049,715 24,189,005 7.9316 6.966 6.957 6.966 6.896 7.010 3,484,990 6.9409 0.13%
2023-11-09 0 7.950 7.950 7.960 7.910 8.050 3,570,812 28,507,311 7.9834 6.957 6.957 6.966 6.922 7.045 4,080,461 6.9863 -0.25%
2023-11-08 0 7.970 7.970 7.980 7.850 8.050 6,459,018 51,272,385 7.9381 6.975 6.975 6.983 6.870 7.045 7,380,890 6.9466 -0.62%
2023-11-07 0 8.020 8.010 8.020 7.970 8.350 4,732,130 38,187,945 8.0699 7.018 7.010 7.018 6.975 7.307 5,407,530 7.0620 -2.91%
2023-11-06 0 8.260 8.250 8.260 8.170 8.350 2,548,456 21,065,757 8.2661 7.228 7.220 7.228 7.150 7.307 2,912,188 7.2337 0.98%
2023-11-03 0 8.180 8.170 8.180 8.110 8.300 5,360,855 44,034,580 8.2141 7.158 7.150 7.158 7.097 7.263 6,125,990 7.1882 0.86%
2023-11-02 0 8.110 8.110 8.120 8.080 8.190 3,118,298 25,351,573 8.1299 7.097 7.097 7.106 7.071 7.167 3,563,361 7.1145 1.00%
2023-11-01 0 8.030 8.030 8.050 7.830 8.120 4,588,733 36,727,970 8.0039 7.027 7.027 7.045 6.852 7.106 5,243,666 7.0043 2.82%
2023-10-31 0 7.810 7.800 7.810 7.790 8.020 7,098,853 55,736,168 7.8514 6.835 6.826 6.835 6.817 7.018 8,112,046 6.8708 0.00%
2023-10-30 0 7.810 7.800 7.810 7.600 8.000 8,068,550 63,117,510 7.8227 6.835 6.826 6.835 6.651 7.001 9,220,145 6.8456 -3.10%
2023-10-27 0 8.060 8.060 8.070 8.040 8.210 6,314,851 51,204,700 8.1086 7.053 7.053 7.062 7.036 7.185 7,216,147 7.0959 -0.62%
2023-10-26 0 8.540 8.520 8.540 8.430 8.740 8,800,593 75,111,534 8.5348 7.097 7.080 7.097 7.006 7.263 10,589,884 7.0928 -1.95%
2023-10-25 0 8.710 8.710 8.720 8.660 9.050 7,426,491 65,309,388 8.7941 7.238 7.238 7.247 7.197 7.521 8,936,406 7.3082 1.28%
2023-10-24 0 8.600 8.580 8.600 8.540 8.670 5,075,334 43,664,460 8.6033 7.147 7.130 7.147 7.097 7.205 6,107,224 7.1496 0.00%
2023-10-20 0 8.600 8.600 8.610 8.500 8.660 2,507,006 21,553,943 8.5975 7.147 7.147 7.155 7.064 7.197 3,016,717 7.1448 0.35%
2023-10-19 0 8.570 8.560 8.570 8.470 8.640 2,758,476 23,669,646 8.5807 7.122 7.114 7.122 7.039 7.180 3,319,315 7.1309 0.12%
2023-10-18 0 8.560 8.560 8.570 8.430 8.630 2,930,865 25,105,722 8.5660 7.114 7.114 7.122 7.006 7.172 3,526,753 7.1187 -0.12%
2023-10-17 0 8.570 8.560 8.570 8.500 8.610 1,260,526 10,800,082 8.5679 7.122 7.114 7.122 7.064 7.155 1,516,810 7.1203 0.82%
2023-10-16 0 8.500 8.500 8.520 8.450 8.600 2,254,768 19,203,536 8.5169 7.064 7.064 7.080 7.022 7.147 2,713,196 7.0778 -0.58%
2023-10-13 0 8.550 8.540 8.550 8.520 8.650 3,228,799 27,763,236 8.5986 7.105 7.097 7.105 7.080 7.188 3,885,262 7.1458 -1.72%
2023-10-12 0 8.700 8.690 8.700 8.600 8.830 3,796,826 32,998,048 8.6910 7.230 7.222 7.230 7.147 7.338 4,568,777 7.2225 -0.57%
2023-10-11 0 8.750 8.750 8.770 8.650 8.830 4,370,091 38,309,632 8.7663 7.272 7.272 7.288 7.188 7.338 5,258,595 7.2851 -0.23%
2023-10-10 0 8.770 8.770 8.780 8.720 8.950 3,827,871 33,693,857 8.8022 7.288 7.288 7.297 7.247 7.438 4,606,134 7.3150 0.57%
2023-10-09 0 8.720 8.720 8.730 8.660 8.890 2,009,051 17,547,861 8.7344 7.247 7.247 7.255 7.197 7.388 2,417,521 7.2586 -0.80%
2023-10-06 0 8.790 8.790 8.800 8.690 8.840 3,609,788 31,765,452 8.7998 7.305 7.305 7.313 7.222 7.346 4,343,711 7.3130 1.15%
2023-10-05 0 8.690 8.690 8.700 8.600 8.800 3,443,564 29,980,744 8.7063 7.222 7.222 7.230 7.147 7.313 4,143,691 7.2353 0.58%
2023-10-04 0 8.640 8.640 8.650 8.570 8.740 2,873,234 24,822,006 8.6390 7.180 7.180 7.188 7.122 7.263 3,457,405 7.1794 -0.80%
2023-10-03 0 8.710 8.690 8.710 8.570 8.830 6,438,233 56,040,814 8.7044 7.238 7.222 7.238 7.122 7.338 7,747,221 7.2337 -1.36%
2023-09-29 0 8.830 8.820 8.830 8.550 8.970 6,521,835 57,547,599 8.8238 7.338 7.330 7.338 7.105 7.454 7,847,821 7.3329 4.13%
2023-09-28 0 8.480 8.460 8.480 8.380 8.520 3,729,500 31,578,537 8.4672 7.047 7.031 7.047 6.964 7.080 4,487,763 7.0366 0.59%
2023-09-27 0 8.430 8.420 8.430 8.340 8.510 2,684,081 22,640,136 8.4350 7.006 6.997 7.006 6.931 7.072 3,229,794 7.0098 0.36%
2023-09-26 0 8.400 8.400 8.410 8.330 8.470 3,113,072 26,160,889 8.4036 6.981 6.981 6.989 6.923 7.039 3,746,006 6.9837 -1.06%
2023-09-25 0 8.490 8.480 8.490 8.430 8.710 3,413,219 28,954,009 8.4829 7.056 7.047 7.056 7.006 7.238 4,107,177 7.0496 -1.51%
2023-09-22 0 8.620 8.610 8.620 8.230 8.720 7,483,009 63,968,341 8.5485 7.164 7.155 7.164 6.839 7.247 9,004,415 7.1041 2.38%
2023-09-21 0 8.420 8.420 8.450 8.400 8.650 4,759,111 40,254,910 8.4585 6.997 6.997 7.022 6.981 7.188 5,726,709 7.0293 -2.66%
2023-09-20 0 8.650 8.640 8.650 8.620 8.810 6,416,448 55,636,336 8.6709 7.188 7.180 7.188 7.164 7.321 7,721,007 7.2058 -1.48%
2023-09-19 0 8.780 8.780 8.790 8.750 8.910 3,519,909 30,999,244 8.8068 7.297 7.297 7.305 7.272 7.405 4,235,559 7.3188 0.11%
2023-09-18 0 8.770 8.770 8.790 8.750 8.870 3,533,659 31,028,575 8.7809 7.288 7.288 7.305 7.272 7.371 4,252,104 7.2972 0.11%
2023-09-15 0 8.760 8.760 8.790 8.570 8.890 14,144,035 123,692,386 8.7452 7.280 7.280 7.305 7.122 7.388 17,019,727 7.2676 0.69%
2023-09-14 0 8.700 8.700 8.720 8.650 9.050 7,659,391 66,788,807 8.7199 7.230 7.230 7.247 7.188 7.521 9,216,658 7.2465 -0.68%
2023-09-13 0 8.760 8.750 8.760 8.200 8.900 10,436,086 90,013,123 8.6252 7.280 7.272 7.280 6.815 7.396 12,557,897 7.1679 -1.68%
2023-09-12 0 8.910 8.900 8.910 8.900 9.080 3,607,962 32,313,935 8.9563 7.405 7.396 7.405 7.396 7.546 4,341,514 7.4430 -1.00%
2023-09-11 0 9.000 9.000 9.010 8.880 9.140 5,780,611 52,131,229 9.0183 7.479 7.479 7.488 7.380 7.596 6,955,895 7.4945 -0.22%
2023-09-07 0 9.020 9.010 9.030 8.980 9.200 2,609,217 23,600,369 9.0450 7.496 7.488 7.504 7.463 7.646 3,139,709 7.5167 -1.64%
2023-09-06 0 9.170 9.160 9.170 9.070 9.270 2,469,687 22,572,235 9.1397 7.621 7.612 7.621 7.538 7.704 2,971,811 7.5954 0.33%
2023-09-05 0 9.140 9.130 9.140 9.010 9.250 3,053,983 27,912,657 9.1398 7.596 7.587 7.596 7.488 7.687 3,674,903 7.5955 0.55%
2023-09-04 0 9.090 9.080 9.090 8.920 9.180 4,958,717 44,758,967 9.0263 7.554 7.546 7.554 7.413 7.629 5,966,898 7.5012 1.11%
2023-08-31 0 8.990 8.980 8.990 8.870 9.090 8,011,779 71,931,140 8.9782 7.471 7.463 7.471 7.371 7.554 9,640,692 7.4612 -0.88%
2023-08-30 0 9.070 9.040 9.070 9.010 9.350 3,825,520 34,947,637 9.1354 7.538 7.513 7.538 7.488 7.770 4,603,305 7.5919 1.11%
2023-08-29 0 8.970 8.960 8.970 8.860 8.970 2,793,867 24,918,528 8.9190 7.454 7.446 7.454 7.363 7.454 3,361,901 7.4120 1.24%
2023-08-28 0 8.860 8.850 8.860 8.790 9.060 1,578,107 14,016,053 8.8816 7.363 7.355 7.363 7.305 7.529 1,898,959 7.3809 -0.23%
2023-08-25 0 8.880 8.850 8.880 8.800 8.980 1,860,004 16,500,285 8.8711 7.380 7.355 7.380 7.313 7.463 2,238,170 7.3722 -0.89%
2023-08-24 0 8.960 8.950 8.960 8.880 9.030 2,175,672 19,497,751 8.9617 7.446 7.438 7.446 7.380 7.504 2,618,018 7.4475 0.90%
2023-08-23 0 8.880 8.870 8.880 8.750 9.180 4,322,494 38,620,218 8.9347 7.380 7.371 7.380 7.272 7.629 5,201,321 7.4251 0.57%
2023-08-22 0 8.830 8.820 8.830 8.610 8.900 3,912,021 34,398,278 8.7930 7.338 7.330 7.338 7.155 7.396 4,707,393 7.3073 2.08%
2023-08-21 0 8.650 8.650 8.660 8.640 8.890 3,431,480 29,858,234 8.7013 7.188 7.188 7.197 7.180 7.388 4,129,151 7.2311 -2.70%
2023-08-18 0 8.890 8.880 8.890 8.880 9.050 1,591,557 14,208,449 8.9274 7.388 7.380 7.388 7.380 7.521 1,915,144 7.4190 -2.09%
2023-08-17 0 9.080 9.080 9.100 8.800 9.120 2,517,488 22,751,330 9.0373 7.546 7.546 7.562 7.313 7.579 3,029,331 7.5103 1.57%
2023-08-16 0 8.940 8.940 8.950 8.850 9.050 4,132,113 36,920,958 8.9351 7.429 7.429 7.438 7.355 7.521 4,972,233 7.4254 -1.32%
2023-08-15 0 9.060 9.040 9.060 9.000 9.180 2,383,700 21,613,228 9.0671 7.529 7.513 7.529 7.479 7.629 2,868,341 7.5351 -0.88%
2023-08-14 0 9.140 9.140 9.150 9.040 9.170 2,711,071 24,714,510 9.1161 7.596 7.596 7.604 7.513 7.621 3,262,272 7.5759 -1.40%
2023-08-11 0 9.270 9.260 9.270 9.110 9.300 1,018,764 9,394,623 9.2216 7.704 7.695 7.704 7.571 7.729 1,225,894 7.6635 0.65%
2023-08-10 0 9.210 9.200 9.210 9.100 9.240 2,066,449 18,995,760 9.1925 7.654 7.646 7.654 7.562 7.679 2,486,589 7.6393 0.77%
2023-08-09 0 9.140 9.130 9.140 9.070 9.170 1,779,507 16,240,729 9.1265 7.596 7.587 7.596 7.538 7.621 2,141,307 7.5845 0.22%
2023-08-08 0 9.120 9.120 9.150 9.080 9.310 2,469,392 22,600,327 9.1522 7.579 7.579 7.604 7.546 7.737 2,971,456 7.6058 -2.04%
2023-08-07 0 9.310 9.290 9.310 9.130 9.350 2,350,076 21,806,786 9.2792 7.737 7.720 7.737 7.587 7.770 2,827,881 7.7114 1.53%
2023-08-04 0 9.170 9.160 9.170 9.150 9.460 2,450,789 22,598,044 9.2207 7.621 7.612 7.621 7.604 7.862 2,949,071 7.6628 -2.13%
2023-08-03 0 9.370 9.350 9.370 9.280 9.430 1,670,646 15,646,915 9.3658 7.787 7.770 7.787 7.712 7.837 2,010,313 7.7833 -0.21%
2023-08-02 0 9.390 9.390 9.400 9.220 9.560 4,129,631 38,615,524 9.3508 7.803 7.803 7.812 7.662 7.945 4,969,246 7.7709 -1.05%
2023-08-01 0 9.490 9.490 9.500 9.480 9.660 1,313,607 12,505,099 9.5197 7.887 7.887 7.895 7.878 8.028 1,580,683 7.9112 -0.63%
2023-07-31 0 9.550 9.550 9.570 9.530 9.770 5,496,762 52,637,624 9.5761 7.936 7.936 7.953 7.920 8.119 6,614,335 7.9581 -1.14%
2023-07-28 0 9.660 9.650 9.660 9.560 9.850 2,647,654 25,547,647 9.6492 8.028 8.020 8.028 7.945 8.186 3,185,961 8.0188 -1.13%
2023-07-27 0 9.770 9.750 9.770 9.590 9.800 3,130,388 30,457,514 9.7296 8.119 8.103 8.119 7.970 8.144 3,766,842 8.0857 1.98%
2023-07-26 0 9.580 9.580 9.600 9.450 9.640 3,014,774 28,888,461 9.5823 7.961 7.961 7.978 7.853 8.011 3,627,722 7.9633 1.16%
2023-07-25 0 9.470 9.460 9.470 9.290 9.540 2,940,857 27,777,928 9.4455 7.870 7.862 7.870 7.720 7.928 3,538,777 7.8496 2.05%
2023-07-24 0 9.280 9.270 9.280 9.220 9.470 4,347,043 40,648,926 9.3509 7.712 7.704 7.712 7.662 7.870 5,230,861 7.7710 -2.32%
2023-07-21 0 9.500 9.490 9.500 9.400 9.540 3,217,909 30,480,747 9.4722 7.895 7.887 7.895 7.812 7.928 3,872,157 7.8718 0.74%
2023-07-20 0 9.430 9.430 9.450 9.400 9.530 2,688,645 25,373,382 9.4372 7.837 7.837 7.853 7.812 7.920 3,235,286 7.8427 0.43%
2023-07-19 0 9.390 9.380 9.390 9.310 9.410 2,207,473 20,676,503 9.3666 7.803 7.795 7.803 7.737 7.820 2,656,285 7.7840 -0.32%
2023-07-18 0 9.420 9.410 9.420 9.370 9.630 2,015,875 19,124,543 9.4870 7.828 7.820 7.828 7.787 8.003 2,425,732 7.8840 -1.26%
2023-07-14 0 9.540 9.540 9.550 9.440 9.590 2,626,330 25,038,268 9.5336 7.928 7.928 7.936 7.845 7.970 3,160,302 7.9227 0.32%
2023-07-13 0 9.510 9.500 9.520 9.480 9.580 1,635,759 15,571,543 9.5195 7.903 7.895 7.911 7.878 7.961 1,968,333 7.9110 1.39%
2023-07-12 0 9.380 9.380 9.390 9.260 9.410 2,006,250 18,804,511 9.3730 7.795 7.795 7.803 7.695 7.820 2,414,150 7.7893 -0.74%
2023-07-11 0 9.450 9.430 9.450 9.370 9.520 2,437,979 23,045,720 9.4528 7.853 7.837 7.853 7.787 7.911 2,933,656 7.8556 1.39%
2023-07-10 0 9.320 9.310 9.320 9.190 9.480 2,660,525 24,777,826 9.3131 7.745 7.737 7.745 7.637 7.878 3,201,449 7.7396 0.22%
2023-07-07 0 9.300 9.290 9.300 9.180 9.340 2,859,273 26,545,914 9.2841 7.729 7.720 7.729 7.629 7.762 3,440,605 7.7155 -0.75%
2023-07-06 0 9.370 9.360 9.370 9.250 9.540 4,103,467 38,434,384 9.3663 7.787 7.779 7.787 7.687 7.928 4,937,763 7.7838 -2.19%
2023-07-05 0 9.580 9.560 9.580 9.550 9.680 2,236,446 21,450,367 9.5913 7.961 7.945 7.961 7.936 8.044 2,691,149 7.9707 -0.93%
2023-07-04 0 9.670 9.640 9.670 9.570 9.730 1,539,598 14,865,316 9.6553 8.036 8.011 8.036 7.953 8.086 1,852,621 8.0239 0.10%
2023-07-03 0 9.660 9.660 9.670 9.500 9.720 2,392,340 23,037,437 9.6297 8.028 8.028 8.036 7.895 8.078 2,878,738 8.0026 0.31%
2023-06-30 0 9.630 9.630 9.640 9.420 9.690 5,457,420 52,501,932 9.6203 8.003 8.003 8.011 7.828 8.053 6,566,994 7.9948 1.80%
2023-06-29 0 9.460 9.450 9.460 9.450 9.750 2,591,675 24,654,624 9.5130 7.862 7.853 7.862 7.853 8.103 3,118,601 7.9057 -2.37%
2023-06-28 0 9.690 9.670 9.690 9.490 9.690 3,831,239 36,971,423 9.6500 8.053 8.036 8.053 7.887 8.053 4,610,187 8.0195 0.73%
2023-06-27 0 9.620 9.620 9.630 9.500 9.670 4,484,331 42,989,941 9.5867 7.995 7.995 8.003 7.895 8.036 5,396,062 7.9669 1.26%
2023-06-26 0 9.500 9.500 9.510 9.320 9.620 5,519,488 52,545,734 9.5200 7.895 7.895 7.903 7.745 7.995 6,641,682 7.9115 1.17%
2023-06-23 0 9.390 9.380 9.390 9.320 9.560 8,885,130 83,569,409 9.4055 7.803 7.795 7.803 7.745 7.945 10,691,608 7.8164 -1.37%
2023-06-21 0 9.520 9.520 9.540 9.490 9.830 9,392,105 89,853,557 9.5669 7.911 7.911 7.928 7.887 8.169 11,301,659 7.9505 -2.96%
2023-06-20 0 9.810 9.800 9.810 9.770 9.880 1,639,031 16,087,846 9.8155 8.152 8.144 8.152 8.119 8.211 1,972,270 8.1570 -1.11%
2023-06-19 0 9.920 9.850 9.920 9.720 9.920 4,103,016 40,545,452 9.8819 8.244 8.186 8.244 8.078 8.244 4,937,220 8.2122 0.30%
2023-06-16 0 9.890 9.880 9.890 9.700 9.890 36,368,591 358,961,351 9.8701 8.219 8.211 8.219 8.061 8.219 43,762,863 8.2024 1.64%
2023-06-15 0 9.730 9.720 9.730 9.660 9.820 5,543,325 53,890,489 9.7217 8.086 8.078 8.086 8.028 8.161 6,670,365 8.0791 0.31%
2023-06-14 0 9.700 9.700 9.710 9.500 9.900 7,670,599 73,910,199 9.6355 8.061 8.061 8.069 7.895 8.227 9,230,145 8.0075 -1.42%
2023-06-13 0 9.840 9.840 9.850 9.720 10.02 9,071,141 89,067,792 9.8188 8.177 8.177 8.186 8.078 8.327 10,915,438 8.1598 -1.80%
2023-06-12 0 10.02 10.02 10.04 9.910 10.36 7,779,309 77,910,725 10.015 8.327 8.327 8.344 8.236 8.610 9,360,958 8.3229 -1.38%
2023-06-09 0 10.16 10.14 10.16 10.08 10.26 8,388,914 85,316,280 10.170 8.443 8.427 8.443 8.377 8.526 10,094,504 8.4518 -0.20%
2023-06-08 0 10.18 10.18 10.20 10.10 10.34 4,557,412 46,366,588 10.174 8.460 8.460 8.477 8.393 8.593 5,484,001 8.4549 -1.17%
2023-06-07 0 10.30 10.28 10.30 10.28 10.48 3,288,924 33,972,687 10.329 8.560 8.543 8.560 8.543 8.709 3,957,611 8.5841 0.19%
2023-06-06 0 10.28 10.26 10.28 10.16 10.44 5,304,379 54,556,255 10.285 8.543 8.526 8.543 8.443 8.676 6,382,838 8.5473 -0.58%
2023-06-05 0 10.34 10.30 10.34 10.16 10.38 3,952,524 40,645,562 10.283 8.593 8.560 8.593 8.443 8.626 4,756,131 8.5459 0.39%
2023-06-02 0 10.30 10.26 10.30 9.700 10.36 6,515,747 66,407,237 10.192 8.560 8.526 8.560 8.061 8.610 7,840,495 8.4698 6.19%
2023-06-01 0 9.700 9.690 9.700 9.680 10.26 14,364,648 143,782,969 10.010 8.061 8.053 8.061 8.044 8.526 17,285,193 8.3183 -4.72%
2023-05-31 0 10.18 10.10 10.18 10.06 10.44 59,918,342 610,148,470 10.183 8.460 8.393 8.460 8.360 8.676 72,100,627 8.4625 -2.68%
2023-05-30 0 10.46 10.46 10.50 10.34 10.58 9,343,830 97,587,996 10.444 8.693 8.693 8.726 8.593 8.792 11,243,569 8.6795 0.38%
2023-05-29 0 10.42 10.42 10.48 10.40 10.60 6,435,768 67,356,999 10.466 8.659 8.659 8.709 8.643 8.809 7,744,255 8.6977 -0.76%
2023-05-25 0 10.50 10.48 10.50 10.34 10.56 6,036,972 63,142,892 10.459 8.726 8.709 8.726 8.593 8.776 7,264,378 8.6921 0.00%
2023-05-24 0 10.50 10.46 10.50 10.42 10.80 9,031,307 95,334,157 10.556 8.726 8.693 8.726 8.659 8.975 10,867,505 8.7724 -4.02%
2023-05-23 0 10.94 10.94 10.96 10.38 10.94 10,092,990 109,398,459 10.839 9.092 9.092 9.108 8.626 9.092 12,145,044 9.0077 4.99%
2023-05-22 0 10.42 10.42 10.44 10.30 10.52 4,394,775 45,660,781 10.390 8.659 8.659 8.676 8.560 8.743 5,288,298 8.6343 0.77%
2023-05-19 0 10.34 10.34 10.36 10.32 10.54 4,774,580 49,483,829 10.364 8.593 8.593 8.610 8.576 8.759 5,745,323 8.6129 -1.15%
2023-05-18 0 10.46 10.44 10.46 10.40 10.80 3,099,802 32,569,542 10.507 8.693 8.676 8.693 8.643 8.975 3,730,038 8.7317 -1.88%
2023-05-17 0 10.66 10.64 10.66 10.62 10.86 2,517,831 26,897,149 10.683 8.859 8.842 8.859 8.826 9.025 3,029,743 8.8777 -0.37%
2023-05-16 0 10.70 10.66 10.70 10.54 10.82 4,610,903 49,359,807 10.705 8.892 8.859 8.892 8.759 8.992 5,548,368 8.8963 1.33%
2023-05-15 0 10.56 10.48 10.56 10.12 10.56 2,900,517 30,328,217 10.456 8.776 8.709 8.776 8.410 8.776 3,490,235 8.6894 3.73%
2023-05-12 0 10.18 10.18 10.20 10.16 10.50 4,313,850 44,234,774 10.254 8.460 8.460 8.477 8.443 8.726 5,190,920 8.5216 -1.17%
2023-05-11 0 10.30 10.26 10.30 10.18 10.46 4,047,342 41,660,698 10.293 8.560 8.526 8.560 8.460 8.693 4,870,226 8.5542 -0.19%
2023-05-10 0 10.32 10.30 10.32 10.30 10.48 1,418,133 14,637,637 10.322 8.576 8.560 8.576 8.560 8.709 1,706,460 8.5778 0.00%
2023-05-09 0 10.32 10.30 10.32 10.28 10.64 2,857,199 29,711,143 10.399 8.576 8.560 8.576 8.543 8.842 3,438,110 8.6417 -1.34%
2023-05-08 0 10.46 10.46 10.48 10.38 10.54 1,966,434 20,550,156 10.450 8.693 8.693 8.709 8.626 8.759 2,366,239 8.6847 0.00%
2023-05-05 0 10.46 10.44 10.46 10.38 10.50 1,966,841 20,553,966 10.450 8.693 8.676 8.693 8.626 8.726 2,366,729 8.6845 1.16%
2023-05-04 0 10.34 10.34 10.36 10.26 10.44 1,504,729 15,604,006 10.370 8.593 8.593 8.610 8.526 8.676 1,810,663 8.6178 0.39%
2023-05-03 0 10.30 10.28 10.30 10.22 10.34 2,321,015 23,882,718 10.290 8.560 8.543 8.560 8.493 8.593 2,792,912 8.5512 -0.77%
2023-05-02 0 10.38 10.38 10.40 10.36 10.64 4,902,138 51,268,050 10.458 8.626 8.626 8.643 8.610 8.842 5,898,815 8.6912 -1.70%
2023-04-28 0 10.56 10.54 10.56 10.42 10.72 4,707,945 49,759,072 10.569 8.776 8.759 8.776 8.659 8.909 5,665,140 8.7834 0.38%
2023-04-27 0 10.52 10.52 10.54 10.38 10.62 2,681,748 28,210,916 10.520 8.743 8.743 8.759 8.626 8.826 3,226,987 8.7422 0.00%
2023-04-26 0 10.52 10.52 10.54 10.32 10.64 5,904,439 62,103,191 10.518 8.743 8.743 8.759 8.576 8.842 7,104,899 8.7409 1.15%
2023-04-25 0 10.40 10.38 10.40 10.32 10.54 3,102,206 32,267,172 10.401 8.643 8.626 8.643 8.576 8.759 3,732,930 8.6439 -1.52%
2023-04-24 0 10.56 10.56 10.58 10.50 10.70 1,204,455 12,745,809 10.582 8.776 8.776 8.792 8.726 8.892 1,449,339 8.7942 -0.75%
2023-04-21 0 10.64 10.64 10.66 10.58 10.82 4,114,210 43,899,526 10.670 8.842 8.842 8.859 8.792 8.992 4,950,690 8.8674 -0.56%
2023-04-20 0 10.70 10.66 10.70 10.52 10.76 5,605,694 59,972,070 10.698 8.892 8.859 8.892 8.743 8.942 6,745,415 8.8908 0.19%
2023-04-19 0 10.68 10.66 10.68 10.52 10.78 2,848,852 30,434,145 10.683 8.875 8.859 8.875 8.743 8.959 3,428,066 8.8779 -0.93%
2023-04-18 0 10.78 10.76 10.78 10.70 10.82 2,939,575 31,678,106 10.776 8.959 8.942 8.959 8.892 8.992 3,537,234 8.9556 -0.37%
2023-04-17 0 10.82 10.80 10.82 10.68 10.84 3,296,100 35,479,250 10.764 8.992 8.975 8.992 8.875 9.008 3,966,246 8.9453 -0.37%
2023-04-14 0 10.86 10.86 10.88 10.70 10.96 5,382,998 58,365,416 10.843 9.025 9.025 9.042 8.892 9.108 6,477,441 9.0106 0.18%
2023-04-13 0 10.84 10.82 10.84 10.68 10.94 3,510,164 38,102,779 10.855 9.008 8.992 9.008 8.875 9.092 4,223,832 9.0209 0.37%
2023-04-12 0 10.80 10.78 10.80 10.62 10.98 3,867,017 41,716,022 10.788 8.975 8.959 8.975 8.826 9.125 4,653,239 8.9649 -0.37%
2023-04-11 0 10.84 10.82 10.84 10.68 10.92 3,861,890 41,764,628 10.815 9.008 8.992 9.008 8.875 9.075 4,647,069 8.9873 0.37%
2023-04-06 0 10.80 10.78 10.80 10.72 11.00 5,776,287 62,445,730 10.811 8.975 8.959 8.975 8.909 9.141 6,950,692 8.9841 0.75%
2023-04-04 0 10.72 10.70 10.72 10.58 10.90 5,838,439 62,745,472 10.747 8.909 8.892 8.909 8.792 9.058 7,025,480 8.9311 -0.19%
2023-04-03 0 10.74 10.74 10.76 10.62 10.84 4,534,222 48,610,835 10.721 8.925 8.925 8.942 8.826 9.008 5,456,096 8.9095 1.13%
2023-03-31 0 10.62 10.60 10.62 10.50 10.66 5,824,470 61,713,475 10.596 8.826 8.809 8.826 8.726 8.859 7,008,671 8.8053 0.95%
2023-03-30 0 10.52 10.52 10.56 10.42 10.78 5,342,073 56,276,016 10.534 8.743 8.743 8.776 8.659 8.959 6,428,195 8.7546 -1.87%
2023-03-29 0 10.72 10.66 10.72 10.50 10.72 5,679,557 60,601,305 10.670 8.909 8.859 8.909 8.726 8.909 6,834,295 8.8672 1.90%
2023-03-28 0 10.52 10.52 10.54 10.48 10.70 4,489,032 47,253,418 10.526 8.743 8.743 8.759 8.709 8.892 5,401,719 8.7478 -0.19%
2023-03-27 0 10.54 10.54 10.56 10.48 10.72 8,061,503 85,532,662 10.610 8.759 8.759 8.776 8.709 8.909 9,700,526 8.8173 -1.68%
2023-03-24 0 10.72 10.72 10.76 10.54 10.92 5,548,586 59,454,213 10.715 8.909 8.909 8.942 8.759 9.075 6,676,696 8.9047 1.52%
2023-03-23 0 10.56 10.54 10.56 10.40 10.58 5,892,177 62,070,443 10.534 8.776 8.759 8.776 8.643 8.792 7,090,144 8.7545 0.00%
2023-03-22 0 10.56 10.54 10.56 10.48 10.70 5,891,849 62,582,084 10.622 8.776 8.759 8.776 8.709 8.892 7,089,749 8.8271 0.38%
2023-03-21 0 10.52 10.48 10.52 10.20 10.64 11,145,748 116,981,849 10.496 8.743 8.709 8.743 8.477 8.842 13,411,843 8.7223 3.54%
2023-03-20 0 10.16 10.14 10.16 10.06 10.32 9,587,417 98,066,959 10.229 8.443 8.427 8.443 8.360 8.576 11,536,681 8.5004 -1.55%
2023-03-17 0 10.32 10.32 10.34 10.02 10.48 30,179,762 311,276,155 10.314 8.576 8.576 8.593 8.327 8.709 36,315,754 8.5714 2.58%
2023-03-16 0 10.06 10.04 10.06 9.860 10.10 4,696,256 47,208,743 10.052 8.360 8.344 8.360 8.194 8.393 5,651,074 8.3539 0.20%
2023-03-15 0 10.04 9.990 10.04 9.930 10.10 4,597,065 46,076,117 10.023 8.344 8.302 8.344 8.252 8.393 5,531,716 8.3294 1.52%
2023-03-14 0 9.890 9.850 9.890 9.720 10.00 5,607,962 55,497,173 9.8961 8.219 8.186 8.219 8.078 8.310 6,748,144 8.2241 0.41%
2023-03-13 0 9.850 9.840 9.850 9.590 9.900 4,439,088 43,577,409 9.8167 8.186 8.177 8.186 7.970 8.227 5,341,620 8.1581 0.92%
2023-03-10 0 9.760 9.720 9.760 9.700 10.02 3,989,011 39,003,928 9.7778 8.111 8.078 8.111 8.061 8.327 4,800,036 8.1258 -2.59%
2023-03-09 0 10.02 9.980 10.02 9.880 10.12 4,197,478 41,982,737 10.002 8.327 8.294 8.327 8.211 8.410 5,050,887 8.3120 0.70%
2023-03-08 0 9.950 9.950 9.960 9.860 10.02 2,658,669 26,446,123 9.9471 8.269 8.269 8.277 8.194 8.327 3,199,216 8.2664 -0.90%
2023-03-07 0 10.04 10.04 10.06 9.960 10.20 3,650,437 36,752,339 10.068 8.344 8.344 8.360 8.277 8.477 4,392,625 8.3668 -0.20%
2023-03-06 0 10.06 10.04 10.06 10.00 10.18 4,831,260 48,787,769 10.098 8.360 8.344 8.360 8.310 8.460 5,813,527 8.3921 -0.10%
2023-03-03 0 10.22 10.20 10.22 10.10 10.32 5,540,041 56,647,229 10.225 8.369 8.352 8.369 8.270 8.450 6,765,714 8.3727 0.00%
2023-03-02 0 10.22 10.20 10.22 10.04 10.24 3,826,466 38,994,127 10.191 8.369 8.352 8.369 8.221 8.385 4,673,030 8.3445 0.20%
2023-03-01 0 10.20 10.18 10.20 9.970 10.36 5,453,378 55,635,149 10.202 8.352 8.336 8.352 8.164 8.483 6,659,878 8.3538 1.39%
2023-02-28 0 10.06 10.06 10.08 9.890 10.06 10,162,021 101,929,681 10.030 8.238 8.238 8.254 8.098 8.238 12,410,257 8.2133 0.20%
2023-02-27 0 10.04 10.00 10.04 9.940 10.12 2,773,005 27,767,313 10.013 8.221 8.188 8.221 8.139 8.287 3,386,502 8.1994 -0.40%
2023-02-24 0 10.08 10.02 10.08 9.940 10.10 5,816,010 58,366,631 10.036 8.254 8.205 8.254 8.139 8.270 7,102,738 8.2175 0.40%
2023-02-23 0 10.04 10.04 10.06 10.04 10.24 7,224,732 73,018,631 10.107 8.221 8.221 8.238 8.221 8.385 8,823,125 8.2758 -1.57%
2023-02-22 0 10.20 10.20 10.24 10.12 10.48 5,303,872 54,369,241 10.251 8.352 8.352 8.385 8.287 8.581 6,477,296 8.3938 -1.35%
2023-02-21 0 10.34 10.32 10.34 10.28 10.48 2,681,122 27,716,431 10.338 8.467 8.450 8.467 8.418 8.581 3,274,291 8.4649 -0.19%
2023-02-20 0 10.36 10.34 10.36 10.16 10.44 2,371,080 24,511,775 10.338 8.483 8.467 8.483 8.319 8.549 2,895,655 8.4650 1.17%
2023-02-17 0 10.24 10.22 10.24 10.16 10.32 4,576,024 46,884,399 10.246 8.385 8.369 8.385 8.319 8.450 5,588,419 8.3896 -0.58%
2023-02-16 0 10.30 10.28 10.30 10.20 10.42 4,233,353 43,672,316 10.316 8.434 8.418 8.434 8.352 8.532 5,169,936 8.4474 -0.19%
2023-02-15 0 10.32 10.30 10.32 10.28 10.46 2,093,819 21,616,991 10.324 8.450 8.434 8.450 8.418 8.565 2,557,054 8.4539 -1.34%
2023-02-14 0 10.46 10.44 10.46 10.36 10.52 1,832,622 19,146,189 10.447 8.565 8.549 8.565 8.483 8.614 2,238,070 8.5548 0.19%
2023-02-13 0 10.44 10.40 10.44 10.38 10.68 4,031,141 42,210,273 10.471 8.549 8.516 8.549 8.500 8.745 4,922,987 8.5741 -2.25%
2023-02-10 0 10.68 10.66 10.68 10.38 10.76 6,667,154 71,021,658 10.652 8.745 8.729 8.745 8.500 8.811 8,142,189 8.7227 2.89%
2023-02-09 0 10.38 10.36 10.38 10.14 10.44 6,731,641 69,316,362 10.297 8.500 8.483 8.500 8.303 8.549 8,220,943 8.4317 1.17%
2023-02-08 0 10.26 10.26 10.28 10.02 10.30 4,737,876 48,428,850 10.222 8.401 8.401 8.418 8.205 8.434 5,786,079 8.3699 1.58%
2023-02-07 0 10.10 10.08 10.10 10.04 10.22 2,608,195 26,363,303 10.108 8.270 8.254 8.270 8.221 8.369 3,185,230 8.2767 -0.20%
2023-02-06 0 10.12 10.10 10.12 10.02 10.28 3,361,245 33,957,189 10.103 8.287 8.270 8.287 8.205 8.418 4,104,884 8.2724 -1.56%
2023-02-03 0 10.28 10.26 10.28 10.16 10.32 3,262,229 33,432,233 10.248 8.418 8.401 8.418 8.319 8.450 3,983,961 8.3917 0.19%
2023-02-02 0 10.26 10.24 10.26 10.14 10.34 4,958,869 50,837,372 10.252 8.401 8.385 8.401 8.303 8.467 6,055,964 8.3946 0.79%
2023-02-01 0 10.18 10.14 10.18 10.08 10.26 6,372,809 64,842,253 10.175 8.336 8.303 8.336 8.254 8.401 7,782,723 8.3316 0.00%
2023-01-31 0 10.18 10.16 10.18 10.06 10.48 9,202,040 94,025,810 10.218 8.336 8.319 8.336 8.238 8.581 11,237,891 8.3669 -2.86%
2023-01-30 0 10.48 10.44 10.48 10.40 10.60 6,055,481 63,529,422 10.491 8.581 8.549 8.581 8.516 8.680 7,395,190 8.5906 0.77%
2023-01-27 0 10.40 10.38 10.40 10.34 10.50 3,855,844 40,167,707 10.417 8.516 8.500 8.516 8.467 8.598 4,708,907 8.5302 -0.95%
2023-01-26 0 10.50 10.46 10.50 10.28 10.50 6,610,378 68,843,304 10.414 8.598 8.565 8.598 8.418 8.598 8,072,852 8.5278 1.16%
2023-01-20 0 10.38 10.36 10.38 10.22 10.46 5,380,020 55,705,670 10.354 8.500 8.483 8.500 8.369 8.565 6,570,290 8.4784 1.57%
2023-01-19 0 10.22 10.22 10.24 10.10 10.32 2,680,604 27,404,174 10.223 8.369 8.369 8.385 8.270 8.450 3,273,658 8.3711 0.00%
2023-01-18 0 10.22 10.18 10.22 10.08 10.26 2,707,108 27,608,502 10.199 8.369 8.336 8.369 8.254 8.401 3,306,026 8.3510 1.39%
2023-01-17 0 10.08 10.08 10.16 10.08 10.26 3,875,947 39,215,336 10.118 8.254 8.254 8.319 8.254 8.401 4,733,458 8.2847 -0.59%
2023-01-16 0 10.14 10.14 10.16 10.08 10.26 2,858,371 28,943,186 10.126 8.303 8.303 8.319 8.254 8.401 3,490,754 8.2914 1.00%
2023-01-13 0 10.04 10.04 10.06 9.960 10.14 2,592,951 26,023,133 10.036 8.221 8.221 8.238 8.156 8.303 3,166,613 8.2180 0.40%
2023-01-12 0 10.00 10.00 10.02 9.960 10.16 3,927,157 39,285,494 10.004 8.188 8.188 8.205 8.156 8.319 4,795,997 8.1913 0.30%
2023-01-11 0 9.970 9.970 10.00 9.950 10.28 4,580,075 46,073,875 10.060 8.164 8.164 8.188 8.147 8.418 5,593,366 8.2372 -1.29%
2023-01-10 0 10.10 10.10 10.14 10.06 10.26 3,851,917 39,026,610 10.132 8.270 8.270 8.303 8.238 8.401 4,704,111 8.2963 -1.75%
2023-01-09 0 10.28 10.28 10.30 10.20 10.50 1,900,440 19,570,875 10.298 8.418 8.418 8.434 8.352 8.598 2,320,892 8.4325 -0.96%
2023-01-06 0 10.38 10.38 10.40 10.28 10.78 7,482,692 77,708,312 10.385 8.500 8.500 8.516 8.418 8.827 9,138,156 8.5037 -1.70%
2023-01-05 0 10.56 10.56 10.58 10.38 10.80 7,043,594 74,539,885 10.583 8.647 8.647 8.663 8.500 8.843 8,601,912 8.6655 2.13%
2023-01-04 0 10.34 10.34 10.36 10.16 10.40 5,572,345 57,365,101 10.295 8.467 8.467 8.483 8.319 8.516 6,805,165 8.4296 2.17%
2023-01-03 0 10.12 10.10 10.12 9.820 10.16 6,335,312 63,383,454 10.005 8.287 8.270 8.287 8.041 8.319 7,736,930 8.1923 3.69%
2022-12-30 0 9.760 9.760 9.780 9.650 9.820 2,736,851 26,714,020 9.7609 7.992 7.992 8.008 7.902 8.041 3,342,349 7.9926 0.93%
2022-12-29 0 9.670 9.670 9.690 9.590 9.720 1,936,454 18,713,999 9.6641 7.918 7.918 7.935 7.853 7.959 2,364,873 7.9133 -0.51%
2022-12-28 0 9.720 9.720 9.740 9.700 9.810 2,317,754 22,588,448 9.7458 7.959 7.959 7.976 7.943 8.033 2,830,532 7.9803 0.21%
2022-12-23 0 9.700 9.700 9.710 9.640 9.750 1,103,305 10,699,574 9.6977 7.943 7.943 7.951 7.894 7.984 1,347,399 7.9409 0.41%
2022-12-22 0 9.660 9.660 9.680 9.660 9.810 1,781,000 17,288,475 9.7072 7.910 7.910 7.926 7.910 8.033 2,175,027 7.9486 0.62%
2022-12-21 0 9.600 9.590 9.640 9.600 9.770 2,489,536 23,986,172 9.6348 7.861 7.853 7.894 7.861 8.000 3,040,319 7.8894 -0.72%
2022-12-20 0 9.670 9.670 9.730 9.650 9.850 3,563,070 34,579,021 9.7048 7.918 7.918 7.967 7.902 8.066 4,351,360 7.9467 -1.63%
2022-12-19 0 9.830 9.830 9.880 9.730 9.880 2,199,617 21,607,506 9.8233 8.049 8.049 8.090 7.967 8.090 2,686,258 8.0437 0.20%
2022-12-16 0 9.810 9.800 9.810 9.510 9.940 18,293,254 179,204,340 9.7962 8.033 8.025 8.033 7.787 8.139 22,340,436 8.0215 -0.51%
2022-12-15 0 9.860 9.860 9.880 9.730 9.950 3,087,644 30,438,634 9.8582 8.074 8.074 8.090 7.967 8.147 3,770,751 8.0723 0.00%
2022-12-14 0 9.860 9.860 9.890 9.730 10.10 8,412,507 82,694,842 9.8300 8.074 8.074 8.098 7.967 8.270 10,273,682 8.0492 -0.80%
2022-12-13 0 9.940 9.940 9.950 9.850 10.06 7,039,194 70,094,102 9.9577 8.139 8.139 8.147 8.066 8.238 8,596,539 8.1538 0.61%
2022-12-12 0 9.880 9.870 9.880 9.810 10.28 3,888,240 38,691,219 9.9508 8.090 8.082 8.090 8.033 8.418 4,748,470 8.1481 -3.89%
2022-12-09 0 10.28 10.24 10.28 9.830 10.28 5,985,867 60,636,357 10.130 8.418 8.385 8.418 8.049 8.418 7,310,174 8.2948 5.11%
2022-12-08 0 9.780 9.770 9.780 9.570 9.800 4,511,508 43,762,044 9.7001 8.008 8.000 8.008 7.836 8.025 5,509,630 7.9428 1.87%
2022-12-07 0 9.600 9.600 9.620 9.600 9.920 8,503,442 82,745,712 9.7308 7.861 7.861 7.877 7.861 8.123 10,384,735 7.9680 -3.81%
2022-12-06 0 9.980 9.980 9.990 9.740 10.00 2,249,737 22,292,047 9.9087 8.172 8.172 8.180 7.976 8.188 2,747,467 8.1137 0.60%
2022-12-05 0 9.920 9.920 9.930 9.710 9.980 1,973,422 19,528,605 9.8958 8.123 8.123 8.131 7.951 8.172 2,410,020 8.1031 2.16%
2022-12-02 0 9.710 9.700 9.720 9.650 10.00 4,392,832 42,722,228 9.7254 7.951 7.943 7.959 7.902 8.188 5,364,698 7.9636 -2.41%
2022-12-01 0 9.950 9.920 9.950 9.710 10.12 6,946,920 68,649,768 9.8820 8.147 8.123 8.147 7.951 8.287 8,483,850 8.0918 2.47%
2022-11-30 0 9.710 9.710 9.730 9.680 10.04 16,031,156 156,084,221 9.7363 7.951 7.951 7.967 7.926 8.221 19,577,874 7.9725 -2.80%
2022-11-29 0 9.990 9.980 9.990 9.720 10.10 7,447,764 73,686,219 9.8937 8.180 8.172 8.180 7.959 8.270 9,095,500 8.1014 0.50%
2022-11-28 0 9.940 9.900 9.940 9.630 10.04 5,462,461 54,063,348 9.8973 8.139 8.107 8.139 7.885 8.221 6,670,971 8.1043 -0.50%
2022-11-25 0 9.990 9.970 9.990 9.790 10.04 2,426,478 24,066,790 9.9184 8.180 8.164 8.180 8.016 8.221 2,963,310 8.1216 1.11%
2022-11-24 0 9.880 9.880 9.890 9.740 10.06 2,984,568 29,375,876 9.8426 8.090 8.090 8.098 7.976 8.238 3,644,871 8.0595 0.20%
2022-11-23 0 9.860 9.860 9.870 9.810 10.10 3,719,273 36,871,315 9.9136 8.074 8.074 8.082 8.033 8.270 4,542,121 8.1176 -0.50%
2022-11-22 0 9.910 9.900 9.910 9.840 10.10 3,874,834 38,529,199 9.9434 8.115 8.107 8.115 8.057 8.270 4,732,099 8.1421 0.92%
2022-11-21 0 9.820 9.740 9.820 9.620 9.840 3,496,831 34,202,676 9.7810 8.041 7.976 8.041 7.877 8.057 4,270,467 8.0091 -1.60%
2022-11-18 0 9.980 9.920 9.980 9.540 10.04 5,829,596 57,760,967 9.9082 8.172 8.123 8.172 7.812 8.221 7,119,330 8.1133 2.78%
2022-11-17 0 9.710 9.710 9.720 9.610 9.890 4,175,695 40,643,784 9.7334 7.951 7.951 7.959 7.869 8.098 5,099,522 7.9701 -1.32%
2022-11-16 0 9.840 9.840 9.850 9.480 9.900 5,317,948 52,036,759 9.7851 8.057 8.057 8.066 7.763 8.107 6,494,486 8.0125 3.25%
2022-11-15 0 9.530 9.510 9.530 9.280 9.780 9,266,545 88,630,178 9.5645 7.804 7.787 7.804 7.599 8.008 11,316,667 7.8318 -1.95%
2022-11-14 0 9.720 9.690 9.720 9.440 9.840 6,631,615 64,097,636 9.6655 7.959 7.935 7.959 7.730 8.057 8,098,787 7.9145 3.62%
2022-11-11 0 9.380 9.370 9.380 9.150 9.500 4,387,713 41,038,997 9.3532 7.681 7.673 7.681 7.492 7.779 5,358,446 7.6587 4.92%
2022-11-10 0 8.940 8.940 8.950 8.880 9.030 2,557,292 22,848,629 8.9347 7.320 7.320 7.329 7.271 7.394 3,123,065 7.3161 -0.78%
2022-11-09 0 9.010 9.010 9.020 8.880 9.230 4,334,278 39,161,561 9.0353 7.378 7.378 7.386 7.271 7.558 5,293,190 7.3985 0.11%
2022-11-08 0 9.000 8.990 9.000 8.950 9.170 1,916,941 17,300,836 9.0252 7.370 7.361 7.370 7.329 7.509 2,341,043 7.3902 -0.99%
2022-11-07 0 9.090 9.070 9.090 8.830 9.130 3,974,359 35,932,888 9.0412 7.443 7.427 7.443 7.230 7.476 4,853,642 7.4033 2.71%
2022-11-04 0 8.850 8.840 8.850 8.560 8.990 7,175,078 63,685,473 8.8759 7.247 7.239 7.247 7.009 7.361 8,762,485 7.2680 1.72%
2022-11-03 0 8.700 8.660 8.700 8.380 8.700 3,958,988 34,143,134 8.6242 7.124 7.091 7.124 6.862 7.124 4,834,871 7.0619 1.40%
2022-11-02 0 8.580 8.570 8.610 8.250 8.980 11,163,059 95,612,112 8.5650 7.026 7.017 7.050 6.755 7.353 13,632,763 7.0134 1.06%
2022-11-01 0 8.490 8.490 8.530 8.360 8.620 6,595,811 55,916,138 8.4775 6.952 6.952 6.985 6.846 7.058 8,055,062 6.9417 1.19%
2022-10-31 0 8.390 8.380 8.390 8.310 8.690 7,280,944 61,510,290 8.4481 6.870 6.862 6.870 6.805 7.116 8,891,773 6.9177 -2.56%
2022-10-28 0 8.610 8.590 8.610 8.580 9.000 2,915,762 25,375,048 8.7027 7.050 7.034 7.050 7.026 7.370 3,560,842 7.1261 -2.82%
2022-10-27 0 9.280 9.280 9.290 9.220 9.500 1,588,980 14,794,948 9.3110 7.255 7.255 7.263 7.208 7.427 2,032,513 7.2791 -0.11%
2022-10-26 0 9.290 9.290 9.300 9.110 9.450 3,035,778 28,184,244 9.2840 7.263 7.263 7.271 7.122 7.388 3,883,157 7.2581 0.87%
2022-10-25 0 9.210 9.200 9.210 9.110 9.410 2,844,903 26,254,185 9.2285 7.200 7.192 7.200 7.122 7.357 3,639,003 7.2147 -2.85%
2022-10-24 0 9.480 9.480 9.490 9.370 9.830 4,325,052 40,929,735 9.4634 7.411 7.411 7.419 7.325 7.685 5,532,307 7.3983 -3.07%
2022-10-21 0 9.780 9.780 9.790 9.670 9.960 3,660,455 35,921,454 9.8134 7.646 7.646 7.654 7.560 7.787 4,682,200 7.6719 -1.71%
2022-10-20 0 9.950 9.930 9.950 9.800 10.06 3,140,923 31,167,071 9.9229 7.779 7.763 7.779 7.661 7.865 4,017,651 7.7575 0.71%
2022-10-19 0 9.880 9.870 9.880 9.850 10.30 3,425,395 34,243,997 9.9971 7.724 7.716 7.724 7.701 8.052 4,381,528 7.8155 -0.70%
2022-10-18 0 9.950 9.950 10.04 9.880 10.18 4,209,183 42,091,748 10.0000 7.779 7.779 7.849 7.724 7.959 5,384,095 7.8178 -0.50%
2022-10-17 0 10.00 10.00 10.08 9.830 10.10 2,324,173 23,176,524 9.9719 7.818 7.818 7.880 7.685 7.896 2,972,921 7.7959 1.21%
2022-10-14 0 9.880 9.880 9.900 9.880 10.22 3,722,019 37,158,251 9.9834 7.724 7.724 7.740 7.724 7.990 4,760,949 7.8048 -0.70%
2022-10-13 0 9.950 9.950 9.960 9.810 10.08 2,403,981 23,888,542 9.9371 7.779 7.779 7.787 7.669 7.880 3,075,006 7.7686 -0.10%
2022-10-12 0 9.960 9.960 9.970 9.870 10.10 5,621,847 56,059,013 9.9716 7.787 7.787 7.794 7.716 7.896 7,191,077 7.7956 -0.60%
2022-10-11 0 10.02 10.00 10.02 9.850 10.16 3,269,107 32,836,176 10.044 7.833 7.818 7.833 7.701 7.943 4,181,615 7.8525 0.30%
2022-10-10 0 9.990 9.990 10.00 9.920 10.24 2,902,465 28,970,597 9.9814 7.810 7.810 7.818 7.755 8.005 3,712,632 7.8032 -2.63%
2022-10-07 0 10.26 10.24 10.26 10.14 10.38 3,226,404 32,995,884 10.227 8.021 8.005 8.021 7.927 8.115 4,126,993 7.9951 -1.16%
2022-10-06 0 10.38 10.38 10.40 10.22 10.62 5,635,202 58,529,364 10.386 8.115 8.115 8.131 7.990 8.303 7,208,160 8.1199 -1.52%
2022-10-05 0 10.54 10.52 10.54 10.40 10.68 5,345,553 56,223,713 10.518 8.240 8.224 8.240 8.131 8.349 6,837,661 8.2227 2.33%
2022-10-03 0 10.30 10.28 10.30 10.06 10.38 5,535,281 57,000,873 10.298 8.052 8.037 8.052 7.865 8.115 7,080,348 8.0506 -0.77%
2022-09-30 0 10.38 10.34 10.38 9.880 10.38 7,945,251 81,841,046 10.301 8.115 8.084 8.115 7.724 8.115 10,163,015 8.0528 6.03%
2022-09-29 0 9.790 9.790 9.800 9.670 10.02 4,990,661 48,941,557 9.8066 7.654 7.654 7.661 7.560 7.833 6,383,708 7.6666 -1.21%
2022-09-28 0 9.910 9.890 9.910 9.820 10.30 4,345,998 43,291,458 9.9612 7.747 7.732 7.747 7.677 8.052 5,559,100 7.7875 -3.97%
2022-09-27 0 10.32 10.30 10.32 10.04 10.42 4,621,441 47,692,002 10.320 8.068 8.052 8.068 7.849 8.146 5,911,427 8.0678 -0.19%
2022-09-26 0 10.34 10.34 10.38 10.30 10.52 3,580,753 37,191,781 10.387 8.084 8.084 8.115 8.052 8.224 4,580,251 8.1200 -1.52%
2022-09-23 0 10.50 10.48 10.50 10.48 10.80 2,760,821 29,183,900 10.571 8.209 8.193 8.209 8.193 8.443 3,531,451 8.2640 -2.23%
2022-09-22 0 10.74 10.72 10.74 10.60 10.92 3,390,536 36,399,748 10.736 8.396 8.381 8.396 8.287 8.537 4,336,939 8.3930 -0.56%
2022-09-21 0 10.80 10.80 10.82 10.80 11.26 6,903,703 75,669,291 10.961 8.443 8.443 8.459 8.443 8.803 8,830,739 8.5689 -5.26%
2022-09-20 0 11.40 11.40 11.42 11.32 11.50 3,664,514 41,795,146 11.405 8.912 8.912 8.928 8.850 8.990 4,687,392 8.9165 -0.52%
2022-09-19 0 11.46 11.44 11.46 11.36 11.48 2,846,444 32,532,287 11.429 8.959 8.944 8.959 8.881 8.975 3,640,974 8.9351 -0.69%
2022-09-16 0 11.54 11.54 11.56 11.32 11.54 13,687,242 157,640,163 11.517 9.022 9.022 9.037 8.850 9.022 17,507,772 9.0040 1.76%
2022-09-15 0 11.34 11.34 11.36 11.32 11.68 4,677,999 53,443,175 11.424 8.865 8.865 8.881 8.850 9.131 5,983,772 8.9314 0.35%
2022-09-14 0 11.30 11.30 11.36 11.28 11.56 5,408,366 61,511,041 11.373 8.834 8.834 8.881 8.818 9.037 6,918,007 8.8914 -2.59%
2022-09-13 0 11.60 11.58 11.60 11.22 11.74 3,924,477 45,463,356 11.585 9.069 9.053 9.069 8.772 9.178 5,019,919 9.0566 -0.34%
2022-09-09 0 11.64 11.64 11.66 11.46 11.74 2,806,082 32,616,087 11.623 9.100 9.100 9.116 8.959 9.178 3,589,346 9.0869 1.57%
2022-09-08 0 11.46 11.44 11.46 11.32 11.58 4,782,783 54,858,646 11.470 8.959 8.944 8.959 8.850 9.053 6,117,805 8.9670 -0.35%
2022-09-07 0 11.50 11.48 11.50 11.26 11.52 5,060,209 57,810,991 11.425 8.990 8.975 8.990 8.803 9.006 6,472,669 8.9316 -0.35%
2022-09-06 0 11.54 11.54 11.56 11.50 11.78 3,848,901 44,575,678 11.581 9.022 9.022 9.037 8.990 9.209 4,923,248 9.0541 -1.20%
2022-09-05 0 11.68 11.62 11.68 11.12 11.70 2,967,623 34,282,728 11.552 9.131 9.084 9.131 8.693 9.147 3,795,978 9.0313 2.46%
2022-09-02 0 11.40 11.40 11.50 11.40 11.66 6,664,761 76,361,569 11.458 8.912 8.912 8.990 8.912 9.116 8,525,101 8.9573 -0.35%
2022-09-01 0 11.44 11.42 11.44 11.36 11.60 3,237,275 37,127,059 11.469 8.944 8.928 8.944 8.881 9.069 4,140,898 8.9659 -0.52%
2022-08-31 0 11.50 11.48 11.50 11.44 11.88 14,046,678 161,695,408 11.511 8.990 8.975 8.990 8.944 9.288 17,967,538 8.9993 -2.38%
2022-08-30 0 11.78 11.76 11.78 11.50 11.96 4,967,838 58,576,064 11.791 9.209 9.194 9.209 8.990 9.350 6,354,514 9.2180 1.90%
2022-08-29 0 11.56 11.54 11.58 11.32 11.60 3,051,562 35,084,508 11.497 9.037 9.022 9.053 8.850 9.069 3,903,347 8.9883 0.87%
2022-08-26 0 11.46 11.46 11.48 11.36 11.68 2,866,295 32,854,724 11.462 8.959 8.959 8.975 8.881 9.131 3,666,366 8.9611 -1.38%
2022-08-25 0 11.62 11.62 11.64 11.50 11.70 1,290,262 14,993,395 11.620 9.084 9.084 9.100 8.990 9.147 1,650,414 9.0846 -0.34%
2022-08-24 0 11.66 11.64 11.66 11.60 11.96 2,046,035 23,904,431 11.683 9.116 9.100 9.116 9.069 9.350 2,617,146 9.1338 -2.51%
2022-08-23 0 11.96 11.94 11.96 11.92 12.06 2,275,903 27,246,469 11.972 9.350 9.334 9.350 9.319 9.428 2,911,177 9.3593 -0.17%
2022-08-22 0 11.98 11.98 12.02 11.94 12.14 3,566,640 42,816,910 12.005 9.366 9.366 9.397 9.334 9.491 4,562,199 9.3851 -0.33%
2022-08-19 0 12.02 12.00 12.02 11.98 12.22 1,659,917 19,996,889 12.047 9.397 9.381 9.397 9.366 9.553 2,123,251 9.4181 -1.48%
2022-08-18 0 12.20 12.18 12.20 12.10 12.32 3,609,463 44,072,290 12.210 9.538 9.522 9.538 9.460 9.632 4,616,975 9.5457 -0.16%
2022-08-17 0 12.22 12.20 12.22 11.86 12.36 3,835,121 46,694,129 12.175 9.553 9.538 9.553 9.272 9.663 4,905,621 9.5185 2.52%
2022-08-16 0 11.92 11.90 11.92 11.84 12.08 3,489,028 41,559,793 11.912 9.319 9.303 9.319 9.256 9.444 4,462,923 9.3122 0.85%
2022-08-15 0 11.82 11.80 11.82 11.82 11.94 1,759,693 20,865,532 11.857 9.241 9.225 9.241 9.241 9.334 2,250,877 9.2700 -0.84%
2022-08-12 0 11.92 11.86 11.92 11.68 11.92 4,258,863 50,582,210 11.877 9.319 9.272 9.319 9.131 9.319 5,447,643 9.2852 1.36%
2022-08-11 0 11.76 11.74 11.76 11.64 11.78 1,499,114 17,607,289 11.745 9.194 9.178 9.194 9.100 9.209 1,917,563 9.1821 1.03%
2022-08-10 0 11.64 11.62 11.64 11.58 11.82 1,795,634 20,929,366 11.656 9.100 9.084 9.100 9.053 9.241 2,296,851 9.1122 -1.36%
2022-08-09 0 11.80 11.76 11.80 11.60 11.86 2,859,164 33,654,029 11.771 9.225 9.194 9.225 9.069 9.272 3,657,245 9.2020 1.03%
2022-08-08 0 11.68 11.62 11.68 11.52 11.72 2,173,443 25,328,258 11.654 9.131 9.084 9.131 9.006 9.162 2,780,118 9.1105 0.52%
2022-08-05 0 11.62 11.58 11.62 11.52 11.68 1,646,933 19,103,286 11.599 9.084 9.053 9.084 9.006 9.131 2,106,643 9.0681 0.00%
2022-08-04 0 11.62 11.58 11.62 11.48 11.76 3,337,613 38,695,241 11.594 9.084 9.053 9.084 8.975 9.194 4,269,243 9.0637 1.75%
2022-08-03 0 11.42 11.38 11.42 11.34 11.56 4,194,753 47,918,238 11.423 8.928 8.897 8.928 8.865 9.037 5,365,637 8.9306 0.35%
2022-08-02 0 11.38 11.38 11.40 11.18 11.52 2,901,628 33,037,002 11.386 8.897 8.897 8.912 8.740 9.006 3,711,562 8.9011 -1.90%
2022-08-01 0 11.60 11.58 11.60 11.54 11.80 1,924,314 22,338,642 11.609 9.069 9.053 9.069 9.022 9.225 2,461,449 9.0754 -0.51%
2022-07-29 0 11.66 11.64 11.66 11.56 11.80 6,366,105 74,195,471 11.655 9.116 9.100 9.116 9.037 9.225 8,143,081 9.1115 -0.51%
2022-07-28 0 11.72 11.70 11.72 11.64 11.76 2,550,886 29,892,385 11.718 9.162 9.147 9.162 9.100 9.194 3,262,917 9.1612 0.69%
2022-07-27 0 11.64 11.62 11.64 11.50 11.64 2,599,583 30,197,365 11.616 9.100 9.084 9.100 8.990 9.100 3,325,207 9.0814 0.00%
2022-07-26 0 11.64 11.60 11.64 11.44 11.66 3,822,798 44,203,828 11.563 9.100 9.069 9.100 8.944 9.116 4,889,858 9.0399 1.22%
2022-07-25 0 11.50 11.48 11.50 11.34 11.54 3,285,251 37,628,855 11.454 8.990 8.975 8.990 8.865 9.022 4,202,266 8.9544 1.05%
2022-07-22 0 11.38 11.38 11.40 11.30 11.52 3,353,997 38,436,505 11.460 8.897 8.897 8.912 8.834 9.006 4,290,201 8.9591 -0.35%
2022-07-21 0 11.42 11.42 11.44 11.34 11.76 4,019,919 46,283,292 11.513 8.928 8.928 8.944 8.865 9.194 5,142,002 9.0010 -3.06%
2022-07-20 0 11.78 11.78 11.80 11.68 11.84 2,132,441 25,102,568 11.772 9.209 9.209 9.225 9.131 9.256 2,727,671 9.2029 0.00%
2022-07-19 0 11.78 11.78 11.80 11.70 11.88 3,715,478 43,783,520 11.784 9.209 9.209 9.225 9.147 9.288 4,752,582 9.2126 -0.17%
2022-07-18 0 11.80 11.74 11.80 11.60 11.80 3,958,846 46,522,846 11.752 9.225 9.178 9.225 9.069 9.225 5,063,882 9.1872 1.20%
2022-07-15 0 11.66 11.62 11.66 11.58 11.86 5,323,320 62,231,792 11.690 9.116 9.084 9.116 9.053 9.272 6,809,222 9.1393 0.00%
2022-07-14 0 11.66 11.64 11.66 11.44 11.70 4,509,368 52,396,511 11.619 9.116 9.100 9.116 8.944 9.147 5,768,071 9.0839 0.52%
2022-07-13 0 11.60 11.58 11.60 11.32 11.72 5,013,180 58,093,479 11.588 9.069 9.053 9.069 8.850 9.162 6,412,513 9.0594 0.87%
2022-07-12 0 11.50 11.46 11.50 11.40 11.50 3,855,286 44,254,803 11.479 8.990 8.959 8.990 8.912 8.990 4,931,415 8.9741 0.52%
2022-07-11 0 11.44 11.40 11.44 11.24 11.52 3,482,136 39,739,502 11.412 8.944 8.912 8.944 8.787 9.006 4,454,107 8.9220 0.53%
2022-07-08 0 11.38 11.36 11.38 11.12 11.48 6,403,826 72,712,644 11.355 8.897 8.881 8.897 8.693 8.975 8,191,331 8.8768 -0.35%
2022-07-07 0 11.42 11.40 11.42 11.30 11.74 7,810,138 89,342,769 11.439 8.928 8.912 8.928 8.834 9.178 9,990,188 8.9431 -3.22%
2022-07-06 0 11.80 11.70 11.80 11.48 11.80 5,023,710 58,921,431 11.729 9.225 9.147 9.225 8.975 9.225 6,425,982 9.1692 1.37%
2022-07-05 0 11.64 11.58 11.64 11.56 11.72 3,281,790 38,185,537 11.636 9.100 9.053 9.100 9.037 9.162 4,197,838 9.0965 0.87%
2022-07-04 0 11.54 11.52 11.54 11.42 11.72 4,376,222 50,594,428 11.561 9.022 9.006 9.022 8.928 9.162 5,597,760 9.0383 -0.35%
2022-06-30 0 11.58 11.58 11.60 11.50 11.90 7,294,207 84,758,257 11.620 9.053 9.053 9.069 8.990 9.303 9,330,244 9.0842 -1.53%
2022-06-29 0 11.76 11.74 11.76 11.58 11.80 9,186,762 107,939,905 11.750 9.194 9.178 9.194 9.053 9.225 11,751,070 9.1855 1.73%
2022-06-28 0 11.56 11.48 11.56 11.38 11.70 8,914,397 103,076,530 11.563 9.037 8.975 9.037 8.897 9.147 11,402,679 9.0397 1.76%
2022-06-27 0 11.36 11.34 11.36 11.20 11.44 3,142,649 35,646,172 11.343 8.881 8.865 8.881 8.756 8.944 4,019,859 8.8675 1.25%
2022-06-24 0 11.22 11.20 11.22 11.06 11.28 3,535,085 39,562,450 11.191 8.772 8.756 8.772 8.646 8.818 4,521,836 8.7492 0.36%
2022-06-23 0 11.18 11.18 11.20 11.10 11.28 3,528,367 39,490,527 11.192 8.740 8.740 8.756 8.678 8.818 4,513,243 8.7499 0.72%
2022-06-22 0 11.10 11.08 11.10 11.08 11.62 5,374,542 60,068,142 11.176 8.678 8.662 8.678 8.662 9.084 6,874,742 8.7375 -1.77%
2022-06-21 0 11.30 11.28 11.30 11.18 11.38 6,434,117 72,561,440 11.278 8.834 8.818 8.834 8.740 8.897 8,230,077 8.8166 1.44%
2022-06-20 0 11.14 11.12 11.14 11.06 11.26 6,888,476 76,634,686 11.125 8.709 8.693 8.709 8.646 8.803 8,811,261 8.6974 1.27%
2022-06-17 0 11.00 10.98 11.00 10.94 11.16 13,138,723 144,569,181 11.003 8.600 8.584 8.600 8.553 8.725 16,806,144 8.6022 -1.08%
2022-06-16 0 11.12 11.10 11.12 11.02 11.32 5,270,256 58,818,260 11.160 8.693 8.678 8.693 8.615 8.850 6,741,346 8.7250 0.00%
2022-06-15 0 11.12 11.10 11.12 11.10 11.26 4,262,402 47,539,473 11.153 8.693 8.678 8.693 8.678 8.803 5,452,169 8.7194 -0.71%
2022-06-14 0 11.20 11.18 11.20 11.00 11.22 3,536,268 39,423,123 11.148 8.756 8.740 8.756 8.600 8.772 4,523,349 8.7155 0.00%
2022-06-13 0 11.20 11.14 11.20 11.12 11.30 5,312,059 59,374,888 11.177 8.756 8.709 8.756 8.693 8.834 6,794,818 8.7383 0.72%
2022-06-10 0 11.12 11.10 11.12 11.10 11.30 3,994,115 44,440,030 11.126 8.693 8.678 8.693 8.678 8.834 5,108,995 8.6984 -0.89%
2022-06-09 0 11.22 11.20 11.22 11.12 11.38 6,007,579 67,367,549 11.214 8.772 8.756 8.772 8.693 8.897 7,684,479 8.7667 0.00%
2022-06-08 0 11.22 11.18 11.22 11.16 11.60 5,167,849 58,268,468 11.275 8.772 8.740 8.772 8.725 9.069 6,610,354 8.8147 0.54%
2022-06-07 0 11.16 11.14 11.16 11.04 11.28 5,767,149 64,270,823 11.144 8.725 8.709 8.725 8.631 8.818 7,376,938 8.7124 -0.89%
2022-06-06 0 11.26 11.22 11.26 10.96 11.28 4,054,237 45,193,193 11.147 8.803 8.772 8.803 8.568 8.818 5,185,899 8.7146 1.08%
2022-06-02 0 11.14 11.12 11.14 10.80 11.14 5,643,118 62,294,049 11.039 8.709 8.693 8.709 8.443 8.709 7,218,286 8.6300 -0.54%
2022-06-01 0 11.20 11.18 11.20 11.04 11.28 15,031,718 168,002,663 11.177 8.756 8.740 8.756 8.631 8.818 19,227,532 8.7376 0.72%
2022-05-31 0 11.12 11.10 11.12 11.02 11.36 26,624,697 296,131,066 11.122 8.693 8.678 8.693 8.615 8.881 34,056,468 8.6953 -1.59%
2022-05-30 0 11.30 11.26 11.30 11.18 11.38 3,809,877 43,056,214 11.301 8.834 8.803 8.834 8.740 8.897 4,873,331 8.8351 0.36%
2022-05-27 0 11.26 11.24 11.26 11.12 11.42 3,496,896 39,336,810 11.249 8.803 8.787 8.803 8.693 8.928 4,472,987 8.7943 0.90%
2022-05-26 0 11.16 11.14 11.16 11.02 11.20 6,043,796 67,289,278 11.134 8.725 8.709 8.725 8.615 8.756 7,730,805 8.7040 -0.18%
2022-05-25 0 11.18 11.18 11.20 11.12 11.34 6,441,376 72,218,914 11.212 8.740 8.740 8.756 8.693 8.865 8,239,362 8.7651 -0.53%
2022-05-24 0 11.24 11.20 11.24 11.14 11.34 4,864,403 54,604,850 11.225 8.787 8.756 8.787 8.709 8.865 6,222,207 8.7758 0.36%
2022-05-23 0 11.20 11.20 11.22 11.12 11.38 4,734,198 53,163,211 11.230 8.756 8.756 8.772 8.693 8.897 6,055,658 8.7791 -1.41%
2022-05-20 0 11.36 11.30 11.36 11.18 11.36 6,950,593 78,558,564 11.302 8.881 8.834 8.881 8.740 8.881 8,890,717 8.8360 1.61%
2022-05-19 0 11.18 11.14 11.18 11.04 11.24 5,060,485 56,472,593 11.160 8.740 8.709 8.740 8.631 8.787 6,473,022 8.7243 0.36%
2022-05-18 0 11.14 11.08 11.14 10.84 11.28 4,819,401 53,510,094 11.103 8.709 8.662 8.709 8.475 8.818 6,164,644 8.6802 1.09%
2022-05-17 0 11.02 10.98 11.02 10.78 11.02 4,447,607 48,872,231 10.988 8.615 8.584 8.615 8.428 8.615 5,689,071 8.5905 0.73%
2022-05-16 0 10.94 10.86 10.94 10.74 10.98 2,983,170 32,526,731 10.903 8.553 8.490 8.553 8.396 8.584 3,815,864 8.5241 1.11%
2022-05-13 0 10.82 10.80 10.82 10.52 10.86 4,418,491 47,730,820 10.803 8.459 8.443 8.459 8.224 8.490 5,651,828 8.4452 2.66%
2022-05-12 0 10.54 10.52 10.54 10.42 10.60 4,302,587 45,308,239 10.530 8.240 8.224 8.240 8.146 8.287 5,503,571 8.2325 0.00%
2022-05-11 0 10.54 10.52 10.54 10.44 10.60 3,696,466 38,955,599 10.539 8.240 8.224 8.240 8.162 8.287 4,728,263 8.2389 0.57%
2022-05-10 0 10.48 10.48 10.50 10.36 10.68 5,607,999 59,022,397 10.525 8.193 8.193 8.209 8.099 8.349 7,173,364 8.2280 -1.69%
2022-05-06 0 10.66 10.64 10.66 10.48 10.80 7,891,385 84,054,044 10.651 8.334 8.318 8.334 8.193 8.443 10,094,113 8.3270 -1.84%
2022-05-05 0 10.86 10.84 10.86 10.74 10.94 4,246,366 46,117,498 10.860 8.490 8.475 8.490 8.396 8.553 5,431,657 8.4905 1.12%
2022-05-04 0 10.74 10.70 10.74 10.48 10.74 1,841,761 19,715,084 10.704 8.396 8.365 8.396 8.193 8.396 2,355,853 8.3686 1.13%
2022-05-03 0 10.62 10.58 10.62 10.40 10.74 5,768,185 61,194,359 10.609 8.303 8.271 8.303 8.131 8.396 7,378,263 8.2939 1.72%
2022-04-29 0 10.44 10.44 10.50 10.44 10.66 6,658,383 69,727,735 10.472 8.162 8.162 8.209 8.162 8.334 8,516,942 8.1869 -2.25%
2022-04-28 0 10.68 10.64 10.68 10.52 10.72 3,333,075 35,527,220 10.659 8.349 8.318 8.349 8.224 8.381 4,263,439 8.3330 1.91%
2022-04-27 0 10.48 10.46 10.48 10.36 10.62 2,984,340 31,263,822 10.476 8.193 8.177 8.193 8.099 8.303 3,817,361 8.1899 -1.32%
2022-04-26 0 10.62 10.60 10.62 10.52 10.72 4,257,204 45,252,622 10.630 8.303 8.287 8.303 8.224 8.381 5,445,520 8.3101 -0.56%
2022-04-25 0 10.68 10.66 10.68 10.42 10.72 3,488,822 37,181,342 10.657 8.349 8.334 8.349 8.146 8.381 4,462,659 8.3317 0.00%
2022-04-22 0 10.68 10.66 10.68 10.56 10.74 1,622,192 17,278,235 10.651 8.349 8.334 8.349 8.256 8.396 2,074,996 8.3269 0.00%
2022-04-21 0 10.68 10.66 10.68 10.58 10.72 4,070,777 43,421,886 10.667 8.349 8.334 8.349 8.271 8.381 5,207,056 8.3390 0.75%
2022-04-20 0 10.60 10.60 10.62 10.56 10.78 2,518,785 26,760,503 10.624 8.287 8.287 8.303 8.256 8.428 3,221,855 8.3059 -1.12%
2022-04-19 0 10.72 10.70 10.72 10.52 10.78 3,165,849 33,858,581 10.695 8.381 8.365 8.381 8.224 8.428 4,049,535 8.3611 0.00%
2022-04-14 0 10.72 10.70 10.72 10.60 10.80 2,007,168 21,531,053 10.727 8.381 8.365 8.381 8.287 8.443 2,567,430 8.3862 1.13%
2022-04-13 0 10.60 10.60 10.62 10.40 10.72 3,281,929 34,779,627 10.597 8.287 8.287 8.303 8.131 8.381 4,198,016 8.2848 -0.19%
2022-04-12 0 10.62 10.60 10.62 10.50 10.70 2,142,882 22,732,063 10.608 8.303 8.287 8.303 8.209 8.365 2,741,026 8.2933 -0.19%
2022-04-11 0 10.64 10.62 10.64 10.50 10.76 4,153,342 44,149,541 10.630 8.318 8.303 8.318 8.209 8.412 5,312,667 8.3102 -0.93%
2022-04-08 0 10.74 10.70 10.74 10.62 10.76 4,616,219 49,481,988 10.719 8.396 8.365 8.396 8.303 8.412 5,904,748 8.3800 1.51%
2022-04-07 0 10.58 10.56 10.58 10.48 10.70 4,414,645 46,748,266 10.589 8.271 8.256 8.271 8.193 8.365 5,646,908 8.2786 -0.94%
2022-04-06 0 10.68 10.64 10.68 10.50 10.72 4,464,207 47,578,490 10.658 8.349 8.318 8.349 8.209 8.381 5,710,304 8.3320 1.52%
2022-04-04 0 10.52 10.50 10.52 10.38 10.52 3,844,518 40,304,004 10.483 8.224 8.209 8.224 8.115 8.224 4,917,641 8.1958 1.15%
2022-04-01 0 10.40 10.38 10.40 10.14 10.40 5,019,452 51,732,940 10.306 8.131 8.115 8.131 7.927 8.131 6,420,535 8.0574 2.36%
2022-03-31 0 10.16 10.14 10.16 10.10 10.42 8,575,809 87,926,294 10.253 7.943 7.927 7.943 7.896 8.146 10,969,581 8.0155 -2.68%
2022-03-30 0 10.44 10.44 10.46 10.36 10.48 6,980,543 72,802,294 10.429 8.162 8.162 8.177 8.099 8.193 8,929,027 8.1534 0.00%
2022-03-29 0 10.44 10.42 10.44 10.30 10.60 3,710,942 38,654,635 10.416 8.162 8.146 8.162 8.052 8.287 4,746,780 8.1433 -1.69%
2022-03-28 0 10.62 10.56 10.62 10.50 10.70 6,382,300 67,582,110 10.589 8.303 8.256 8.303 8.209 8.365 8,163,796 8.2783 0.38%
2022-03-25 0 10.58 10.58 10.60 10.46 10.78 4,712,668 50,061,985 10.623 8.271 8.271 8.287 8.177 8.428 6,028,118 8.3047 0.19%
2022-03-24 0 10.56 10.54 10.56 10.38 10.60 4,929,543 51,951,417 10.539 8.256 8.240 8.256 8.115 8.287 6,305,530 8.2390 0.96%
2022-03-23 0 10.46 10.46 10.48 10.38 10.56 3,833,049 40,115,760 10.466 8.177 8.177 8.193 8.115 8.256 4,902,971 8.1819 -0.95%
2022-03-22 0 10.56 10.52 10.56 10.32 10.56 3,075,919 32,316,962 10.506 8.256 8.224 8.256 8.068 8.256 3,934,503 8.2137 2.52%
2022-03-21 0 10.30 10.30 10.36 10.26 10.60 12,394,932 129,467,852 10.445 8.052 8.052 8.099 8.021 8.287 15,854,738 8.1659 -2.28%
2022-03-18 0 10.54 10.50 10.54 10.20 10.64 27,772,022 292,141,725 10.519 8.240 8.209 8.240 7.974 8.318 35,524,047 8.2238 4.56%
2022-03-17 0 10.08 10.08 10.10 9.930 10.22 13,368,864 134,929,292 10.093 7.880 7.880 7.896 7.763 7.990 17,100,525 7.8904 3.38%
2022-03-16 0 9.750 9.740 9.750 9.490 9.790 6,548,942 63,502,250 9.6966 7.622 7.615 7.622 7.419 7.654 8,376,953 7.5806 2.96%
2022-03-15 0 9.470 9.470 9.490 9.360 9.730 9,552,189 90,683,402 9.4935 7.403 7.403 7.419 7.317 7.607 12,218,499 7.4218 -3.56%
2022-03-14 0 9.820 9.800 9.820 9.700 9.890 4,628,339 45,439,655 9.8177 7.677 7.661 7.677 7.583 7.732 5,920,251 7.6753 0.00%
2022-03-11 0 9.820 9.820 9.830 9.780 9.940 3,483,878 34,245,055 9.8296 7.677 7.677 7.685 7.646 7.771 4,456,335 7.6846 -1.80%
2022-03-10 0 10.00 9.960 10.00 9.830 10.00 3,720,419 37,014,832 9.9491 7.818 7.787 7.818 7.685 7.818 4,758,902 7.7780 1.83%
2022-03-09 0 9.820 9.810 9.820 9.700 9.960 6,477,967 63,370,127 9.7824 7.677 7.669 7.677 7.583 7.787 8,286,167 7.6477 0.82%
2022-03-08 0 9.740 9.740 9.750 9.720 9.980 4,340,467 42,713,136 9.8407 7.615 7.615 7.622 7.599 7.802 5,552,025 7.6933 -1.32%
2022-03-07 0 9.870 9.870 9.890 9.610 9.920 5,786,680 56,825,074 9.8200 7.716 7.716 7.732 7.513 7.755 7,401,920 7.6771 0.71%
2022-03-04 0 9.800 9.800 9.810 9.560 9.820 2,465,558 24,083,462 9.7680 7.661 7.661 7.669 7.474 7.677 3,153,771 7.6364 0.00%
2022-03-03 0 9.800 9.790 9.800 9.720 9.850 3,116,807 30,544,055 9.7998 7.661 7.654 7.661 7.599 7.701 3,986,804 7.6613 1.45%
2022-03-02 0 9.660 9.660 9.680 9.650 9.800 3,017,953 29,264,798 9.6969 7.552 7.552 7.568 7.544 7.661 3,860,356 7.5809 -0.92%
2022-03-01 0 9.900 9.880 9.900 9.760 9.970 2,434,442 24,042,652 9.8760 7.622 7.607 7.622 7.515 7.676 3,161,877 7.6039 0.71%
2022-02-28 0 9.830 9.820 9.830 9.740 9.960 7,613,119 74,868,080 9.8341 7.568 7.561 7.568 7.499 7.669 9,887,993 7.5716 -0.71%
2022-02-25 0 9.900 9.900 9.910 9.830 10.02 3,431,847 34,045,498 9.9205 7.622 7.622 7.630 7.568 7.715 4,457,316 7.6381 -0.60%
2022-02-24 0 9.960 9.950 9.960 9.830 10.08 3,558,446 35,291,651 9.9177 7.669 7.661 7.669 7.568 7.761 4,621,744 7.6360 -1.78%
2022-02-23 0 10.14 10.12 10.14 10.00 10.28 1,465,238 14,785,717 10.091 7.807 7.792 7.807 7.699 7.915 1,903,065 7.7694 -0.20%
2022-02-22 0 10.16 10.14 10.16 10.06 10.32 3,190,858 32,355,185 10.140 7.823 7.807 7.823 7.746 7.946 4,144,317 7.8071 -2.12%
2022-02-21 0 10.38 10.36 10.38 10.18 10.40 3,587,676 37,001,144 10.313 7.992 7.977 7.992 7.838 8.007 4,659,708 7.9407 -0.19%
2022-02-18 0 10.40 10.38 10.40 10.28 10.44 4,284,755 44,410,364 10.365 8.007 7.992 8.007 7.915 8.038 5,565,081 7.9802 -0.19%
2022-02-17 0 10.42 10.40 10.42 10.30 10.48 2,868,238 29,867,012 10.413 8.023 8.007 8.023 7.930 8.069 3,725,295 8.0174 0.00%
2022-02-16 0 10.42 10.40 10.42 10.38 10.48 1,864,937 19,432,415 10.420 8.023 8.007 8.023 7.992 8.069 2,422,198 8.0226 0.77%
2022-02-15 0 10.34 10.30 10.34 10.16 10.48 4,152,699 43,060,996 10.369 7.961 7.930 7.961 7.823 8.069 5,393,566 7.9838 0.58%
2022-02-14 0 10.28 10.26 10.28 10.14 10.36 2,353,879 24,130,333 10.251 7.915 7.900 7.915 7.807 7.977 3,057,241 7.8928 -0.39%
2022-02-11 0 10.32 10.30 10.32 10.14 10.34 3,040,922 31,268,071 10.282 7.946 7.930 7.946 7.807 7.961 3,949,579 7.9168 -0.39%
2022-02-10 0 10.36 10.32 10.36 10.16 10.36 2,266,142 23,314,325 10.288 7.977 7.946 7.977 7.823 7.977 2,943,287 7.9212 1.17%
2022-02-09 0 10.24 10.22 10.24 10.14 10.26 2,683,713 27,431,842 10.222 7.884 7.869 7.884 7.807 7.900 3,485,632 7.8700 1.39%
2022-02-08 0 10.10 10.10 10.14 10.06 10.20 2,024,397 20,463,682 10.109 7.776 7.776 7.807 7.746 7.853 2,629,306 7.7829 -0.59%
2022-02-07 0 10.16 10.12 10.16 10.08 10.40 3,003,615 30,531,528 10.165 7.823 7.792 7.823 7.761 8.007 3,901,124 7.8263 0.59%
2022-02-04 0 10.10 10.08 10.10 10.02 10.48 5,941,336 60,281,588 10.146 7.776 7.761 7.776 7.715 8.069 7,716,665 7.8119 0.20%
2022-01-31 0 10.08 10.00 10.08 9.660 10.10 7,846,354 78,406,396 9.9927 7.761 7.699 7.761 7.438 7.776 10,190,920 7.6938 4.35%
2022-01-28 0 9.660 9.660 9.670 9.650 9.900 5,038,931 48,773,929 9.6794 7.438 7.438 7.445 7.430 7.622 6,544,612 7.4525 -1.13%
2022-01-27 0 9.770 9.750 9.770 9.720 9.860 1,809,867 17,670,577 9.7635 7.522 7.507 7.522 7.484 7.592 2,350,673 7.5172 -0.51%
2022-01-26 0 9.820 9.800 9.820 9.760 9.990 3,862,236 38,062,046 9.8549 7.561 7.545 7.561 7.515 7.692 5,016,309 7.5877 0.82%
2022-01-25 0 9.740 9.740 9.760 9.700 9.960 4,146,128 40,476,062 9.7624 7.499 7.499 7.515 7.468 7.669 5,385,031 7.5164 -2.31%
2022-01-24 0 9.970 9.940 9.970 9.910 10.02 3,651,488 36,338,709 9.9518 7.676 7.653 7.676 7.630 7.715 4,742,588 7.6622 0.30%
2022-01-21 0 9.940 9.940 9.950 9.770 10.04 4,049,547 40,233,162 9.9352 7.653 7.653 7.661 7.522 7.730 5,259,591 7.6495 0.71%
2022-01-20 0 9.870 9.840 9.880 9.780 9.900 2,080,594 20,482,100 9.8444 7.599 7.576 7.607 7.530 7.622 2,702,296 7.5795 0.71%
2022-01-19 0 9.800 9.780 9.800 9.710 9.850 2,152,903 21,049,929 9.7775 7.545 7.530 7.545 7.476 7.584 2,796,211 7.5280 0.41%
2022-01-18 0 9.760 9.740 9.760 9.640 9.770 1,469,311 14,314,009 9.7420 7.515 7.499 7.515 7.422 7.522 1,908,355 7.5007 0.72%
2022-01-17 0 9.690 9.680 9.690 9.610 9.880 2,834,487 27,420,184 9.6738 7.461 7.453 7.461 7.399 7.607 3,681,459 7.4482 -1.12%
2022-01-14 0 9.800 9.790 9.800 9.760 9.890 2,482,850 24,330,828 9.7996 7.545 7.538 7.545 7.515 7.615 3,224,750 7.5450 -0.61%
2022-01-13 0 9.860 9.830 9.860 9.810 9.930 2,895,514 28,555,340 9.8619 7.592 7.568 7.592 7.553 7.645 3,760,722 7.5930 0.61%
2022-01-12 0 9.800 9.780 9.800 9.680 9.850 2,428,687 23,712,703 9.7636 7.545 7.530 7.545 7.453 7.584 3,154,402 7.5173 -0.20%
2022-01-11 0 9.820 9.810 9.820 9.680 9.930 3,213,233 31,517,128 9.8085 7.561 7.553 7.561 7.453 7.645 4,173,378 7.5519 0.72%
2022-01-10 0 9.750 9.740 9.750 9.630 9.760 2,232,272 21,698,711 9.7205 7.507 7.499 7.507 7.414 7.515 2,899,296 7.4841 0.52%
2022-01-07 0 9.700 9.690 9.700 9.600 9.760 3,256,426 31,535,250 9.6840 7.468 7.461 7.468 7.391 7.515 4,229,478 7.4561 0.41%
2022-01-06 0 9.660 9.640 9.660 9.530 9.790 2,074,967 20,003,350 9.6403 7.438 7.422 7.438 7.337 7.538 2,694,987 7.4224 -0.51%
2022-01-05 0 9.710 9.700 9.710 9.650 9.770 2,605,978 25,292,591 9.7056 7.476 7.468 7.476 7.430 7.522 3,384,669 7.4727 0.41%
2022-01-04 0 9.670 9.660 9.670 9.640 9.820 2,864,520 27,725,245 9.6788 7.445 7.438 7.445 7.422 7.561 3,720,466 7.4521 0.10%
2022-01-03 0 9.660 9.660 9.670 9.570 9.750 1,941,126 18,719,738 9.6438 7.438 7.438 7.445 7.368 7.507 2,521,153 7.4251 -0.51%
2021-12-31 0 9.710 9.710 9.770 9.700 9.810 1,725,685 16,821,015 9.7474 7.476 7.476 7.522 7.468 7.553 2,241,336 7.5049 -0.82%
2021-12-30 0 9.790 9.760 9.790 9.730 9.840 2,163,605 21,165,458 9.7825 7.538 7.515 7.538 7.491 7.576 2,810,111 7.5319 0.41%
2021-12-29 0 9.750 9.740 9.750 9.720 9.830 2,032,983 19,841,325 9.7597 7.507 7.499 7.507 7.484 7.568 2,640,458 7.5143 0.00%
2021-12-28 0 9.750 9.730 9.750 9.480 9.760 1,769,925 17,132,760 9.6799 7.507 7.491 7.507 7.299 7.515 2,298,796 7.4529 3.50%
2021-12-24 0 9.420 9.410 9.420 9.420 9.540 1,430,791 13,553,730 9.4729 7.253 7.245 7.253 7.253 7.345 1,858,325 7.2935 -0.74%
2021-12-23 0 9.490 9.490 9.500 9.470 9.550 2,334,778 22,204,509 9.5103 7.307 7.307 7.314 7.291 7.353 3,032,432 7.3223 0.85%
2021-12-22 0 9.410 9.380 9.410 9.350 9.510 2,161,176 20,300,411 9.3932 7.245 7.222 7.245 7.199 7.322 2,806,956 7.2322 0.64%
2021-12-21 0 9.350 9.350 9.360 9.260 9.440 2,343,215 21,934,850 9.3610 7.199 7.199 7.207 7.130 7.268 3,043,390 7.2074 0.65%
2021-12-20 0 9.290 9.290 9.300 9.270 9.550 4,544,766 42,489,239 9.3490 7.153 7.153 7.160 7.137 7.353 5,902,786 7.1982 -1.28%
2021-12-17 0 9.410 9.410 9.460 9.410 9.590 10,220,032 96,372,120 9.4297 7.245 7.245 7.284 7.245 7.384 13,273,876 7.2603 -1.16%
2021-12-16 0 9.520 9.510 9.530 9.460 9.590 2,719,787 25,897,295 9.5218 7.330 7.322 7.337 7.284 7.384 3,532,486 7.3312 -0.42%
2021-12-15 0 9.560 9.560 9.570 9.520 9.620 2,711,652 25,930,825 9.5627 7.361 7.361 7.368 7.330 7.407 3,521,920 7.3627 0.10%
2021-12-14 0 9.550 9.550 9.560 9.500 9.730 2,707,638 25,915,224 9.5712 7.353 7.353 7.361 7.314 7.491 3,516,706 7.3692 -0.31%
2021-12-13 0 9.580 9.580 9.610 9.580 9.790 3,419,997 33,000,466 9.6493 7.376 7.376 7.399 7.376 7.538 4,441,925 7.4293 -0.31%
2021-12-10 0 9.610 9.610 9.630 9.580 9.760 4,019,705 38,792,989 9.6507 7.399 7.399 7.414 7.376 7.515 5,220,832 7.4304 -0.93%
2021-12-09 0 9.700 9.690 9.700 9.600 9.720 5,133,990 49,657,675 9.6723 7.468 7.461 7.468 7.391 7.484 6,668,076 7.4471 1.15%
2021-12-08 0 9.590 9.590 9.600 9.440 9.700 3,720,886 35,632,112 9.5762 7.384 7.384 7.391 7.268 7.468 4,832,723 7.3731 0.10%
2021-12-07 0 9.580 9.580 9.590 9.480 9.650 3,891,617 37,272,267 9.5776 7.376 7.376 7.384 7.299 7.430 5,054,470 7.3741 1.05%
2021-12-06 0 9.480 9.470 9.480 9.400 9.530 3,901,027 36,987,076 9.4814 7.299 7.291 7.299 7.237 7.337 5,066,692 7.3000 1.17%
2021-12-03 0 9.370 9.370 9.390 9.280 9.440 3,284,788 30,773,634 9.3685 7.214 7.214 7.230 7.145 7.268 4,266,314 7.2132 -0.95%
2021-12-02 0 9.460 9.460 9.470 9.270 9.480 3,048,571 28,732,767 9.4250 7.284 7.284 7.291 7.137 7.299 3,959,513 7.2566 0.96%
2021-12-01 0 9.370 9.370 9.390 9.340 9.530 6,117,107 57,297,825 9.3668 7.214 7.214 7.230 7.191 7.337 7,944,958 7.2118 0.54%
2021-11-30 0 9.320 9.320 9.390 9.220 9.780 19,212,255 179,467,238 9.3413 7.176 7.176 7.230 7.099 7.530 24,953,063 7.1922 -3.42%
2021-11-29 0 9.650 9.650 9.660 9.630 9.720 2,995,205 28,923,834 9.6567 7.430 7.430 7.438 7.414 7.484 3,890,201 7.4350 -0.21%
2021-11-26 0 9.670 9.660 9.670 9.610 10.00 7,157,038 69,290,319 9.6814 7.445 7.438 7.445 7.399 7.699 9,295,630 7.4541 -2.52%
2021-11-25 0 9.920 9.910 9.920 9.920 10.08 1,146,012 11,395,890 9.9440 7.638 7.630 7.638 7.638 7.761 1,488,451 7.6562 -0.80%
2021-11-24 0 10.00 9.990 10.00 9.910 10.06 2,888,386 28,815,483 9.9763 7.699 7.692 7.699 7.630 7.746 3,751,464 7.6811 0.50%
2021-11-23 0 9.950 9.950 9.960 9.850 9.990 7,104,529 70,618,052 9.9399 7.661 7.661 7.669 7.584 7.692 9,227,431 7.6531 -0.10%
2021-11-22 0 9.960 9.960 9.980 9.910 10.10 3,411,856 34,030,797 9.9743 7.669 7.669 7.684 7.630 7.776 4,431,352 7.6796 -0.10%
2021-11-19 0 9.970 9.970 9.990 9.900 10.10 5,939,523 59,124,480 9.9544 7.676 7.676 7.692 7.622 7.776 7,714,310 7.6643 -0.89%
2021-11-18 0 10.06 10.06 10.08 10.02 10.12 4,004,097 40,353,950 10.078 7.746 7.746 7.761 7.715 7.792 5,200,560 7.7595 -0.40%
2021-11-17 0 10.10 10.10 10.12 9.990 10.16 3,390,729 34,170,759 10.078 7.776 7.776 7.792 7.692 7.823 4,403,912 7.7592 0.80%
2021-11-16 0 10.02 10.02 10.04 9.970 10.10 1,977,888 19,819,001 10.020 7.715 7.715 7.730 7.676 7.776 2,568,900 7.7150 0.30%
2021-11-15 0 9.990 9.990 10.00 9.970 10.16 1,960,825 19,594,169 9.9928 7.692 7.692 7.699 7.676 7.823 2,546,738 7.6938 -0.89%
2021-11-12 0 10.08 10.06 10.08 10.00 10.18 2,065,518 20,794,394 10.067 7.761 7.746 7.761 7.699 7.838 2,682,715 7.7513 -0.59%
2021-11-11 0 10.14 10.12 10.14 9.910 10.16 3,064,265 30,988,129 10.113 7.807 7.792 7.807 7.630 7.823 3,979,897 7.7862 0.80%
2021-11-10 0 10.06 10.04 10.06 9.850 10.16 2,737,721 27,426,888 10.018 7.746 7.730 7.746 7.584 7.823 3,555,779 7.7133 1.00%
2021-11-09 0 9.960 9.950 9.960 9.800 10.06 1,777,009 17,652,838 9.9340 7.669 7.661 7.669 7.545 7.746 2,307,996 7.6486 0.10%
2021-11-08 0 9.950 9.940 9.950 9.920 10.08 4,821,294 47,999,009 9.9556 7.661 7.653 7.661 7.638 7.761 6,261,943 7.6652 0.30%
2021-11-05 0 9.920 9.900 9.920 9.820 10.02 4,010,269 39,806,505 9.9261 7.638 7.622 7.638 7.561 7.715 5,208,576 7.6425 0.10%
2021-11-04 0 9.910 9.900 9.910 9.900 9.970 2,967,453 29,426,116 9.9163 7.630 7.622 7.630 7.622 7.676 3,854,157 7.6349 0.61%
2021-11-03 0 9.850 9.840 9.850 9.830 9.960 3,334,822 32,887,978 9.8620 7.584 7.576 7.584 7.568 7.669 4,331,299 7.5931 0.20%
2021-11-02 0 9.830 9.820 9.830 9.760 10.18 5,279,939 52,218,777 9.8900 7.568 7.561 7.568 7.515 7.838 6,857,636 7.6147 -2.29%
2021-11-01 0 10.06 10.04 10.06 10.00 10.30 3,512,869 35,486,257 10.102 7.746 7.730 7.746 7.699 7.930 4,562,548 7.7777 -1.57%
2021-10-29 0 10.22 10.20 10.22 10.10 10.28 11,779,892 120,351,004 10.217 7.869 7.853 7.869 7.776 7.915 15,299,838 7.8662 0.69%
2021-10-28 0 10.84 10.84 10.86 10.78 10.94 8,654,602 94,063,774 10.869 7.815 7.815 7.829 7.772 7.887 12,004,826 7.8355 0.18%
2021-10-27 0 10.82 10.80 10.82 10.76 10.90 5,138,029 55,612,274 10.824 7.800 7.786 7.800 7.757 7.858 7,126,976 7.8031 0.37%
2021-10-26 0 10.78 10.78 10.80 10.70 10.88 5,849,976 63,147,339 10.794 7.772 7.772 7.786 7.714 7.844 8,114,520 7.7820 -0.55%
2021-10-25 0 10.84 10.84 10.88 10.84 11.00 4,111,864 44,801,468 10.896 7.815 7.815 7.844 7.815 7.930 5,703,579 7.8550 -0.55%
2021-10-22 0 10.90 10.90 10.94 10.82 10.98 5,176,522 56,380,350 10.892 7.858 7.858 7.887 7.800 7.916 7,180,370 7.8520 0.55%
2021-10-21 0 10.84 10.84 10.86 10.68 10.90 5,585,774 60,354,929 10.805 7.815 7.815 7.829 7.699 7.858 7,748,045 7.7897 0.18%
2021-10-20 0 10.82 10.80 10.82 10.68 10.90 2,650,799 28,619,133 10.796 7.800 7.786 7.800 7.699 7.858 3,676,932 7.7834 -0.37%
2021-10-19 0 10.86 10.82 10.86 10.74 10.90 4,228,650 45,780,022 10.826 7.829 7.800 7.829 7.743 7.858 5,865,574 7.8049 0.93%
2021-10-18 0 10.76 10.76 10.78 10.72 10.94 4,821,384 52,065,712 10.799 7.757 7.757 7.772 7.728 7.887 6,687,757 7.7852 -0.92%
2021-10-15 0 10.86 10.84 10.86 10.78 10.94 6,211,834 67,492,065 10.865 7.829 7.815 7.829 7.772 7.887 8,616,454 7.8329 0.93%
2021-10-12 0 10.76 10.72 10.76 10.70 10.90 4,173,025 44,933,712 10.768 7.757 7.728 7.757 7.714 7.858 5,788,416 7.7627 -0.19%
2021-10-11 0 10.78 10.76 10.78 10.64 10.94 4,403,075 47,386,773 10.762 7.772 7.757 7.772 7.671 7.887 6,107,519 7.7588 0.00%
2021-10-08 0 10.78 10.76 10.78 10.56 10.86 6,368,642 68,363,481 10.734 7.772 7.757 7.772 7.613 7.829 8,833,963 7.7387 1.89%
2021-10-07 0 10.58 10.56 10.58 10.42 10.82 13,288,472 140,869,976 10.601 7.627 7.613 7.627 7.512 7.800 18,432,481 7.6425 1.54%
2021-10-06 0 10.42 10.38 10.42 10.26 10.58 5,901,500 61,213,247 10.372 7.512 7.483 7.512 7.397 7.627 8,185,989 7.4778 -0.19%
2021-10-05 0 10.44 10.44 10.46 10.30 10.50 6,017,168 62,695,311 10.419 7.526 7.526 7.541 7.426 7.570 8,346,433 7.5116 -1.14%
2021-10-04 0 10.56 10.56 10.58 10.44 10.74 5,459,659 57,812,866 10.589 7.613 7.613 7.627 7.526 7.743 7,573,110 7.6340 0.76%
2021-09-30 0 10.48 10.48 10.50 10.40 10.74 5,752,883 60,504,774 10.517 7.555 7.555 7.570 7.498 7.743 7,979,842 7.5822 -0.57%
2021-09-29 0 10.54 10.52 10.54 10.30 10.60 6,476,834 67,733,514 10.458 7.599 7.584 7.599 7.426 7.642 8,984,037 7.5393 1.15%
2021-09-28 0 10.42 10.42 10.46 10.30 10.54 3,944,477 41,252,613 10.458 7.512 7.512 7.541 7.426 7.599 5,471,396 7.5397 0.77%
2021-09-27 0 10.34 10.32 10.34 10.28 10.48 4,123,200 42,657,793 10.346 7.454 7.440 7.454 7.411 7.555 5,719,304 7.4586 1.57%
2021-09-24 0 10.18 10.18 10.24 10.18 10.44 5,261,582 53,945,553 10.253 7.339 7.339 7.382 7.339 7.526 7,298,357 7.3915 -2.30%
2021-09-23 0 10.42 10.40 10.42 10.14 10.46 6,418,352 66,272,854 10.326 7.512 7.498 7.512 7.310 7.541 8,902,916 7.4439 1.56%
2021-09-21 0 10.26 10.26 10.28 9.990 10.50 7,714,937 79,105,469 10.254 7.397 7.397 7.411 7.202 7.570 10,701,413 7.3921 1.58%
2021-09-20 0 10.10 10.10 10.12 9.780 10.70 12,987,588 131,537,245 10.128 7.281 7.281 7.296 7.051 7.714 18,015,124 7.3015 -5.61%
2021-09-17 0 10.70 10.68 10.70 10.56 10.86 12,208,409 130,502,396 10.690 7.714 7.699 7.714 7.613 7.829 16,934,322 7.7064 -0.56%
2021-09-16 0 10.76 10.74 10.76 10.70 11.02 4,284,989 46,414,763 10.832 7.757 7.743 7.757 7.714 7.945 5,943,722 7.8090 -2.18%
2021-09-15 0 11.00 10.98 11.00 10.98 11.20 2,843,849 31,401,604 11.042 7.930 7.916 7.930 7.916 8.074 3,944,712 7.9604 -0.54%
2021-09-14 0 11.06 11.04 11.06 10.76 11.20 17,192,938 187,187,600 10.887 7.973 7.959 7.973 7.757 8.074 23,848,378 7.8491 0.55%
2021-09-13 0 11.00 11.00 11.02 10.88 11.12 7,212,839 79,075,429 10.963 7.930 7.930 7.945 7.844 8.017 10,004,952 7.9036 -1.26%
2021-09-10 0 11.14 11.14 11.16 11.08 11.36 7,530,393 84,083,889 11.166 8.031 8.031 8.046 7.988 8.190 10,445,432 8.0498 -1.42%
2021-09-09 0 11.30 11.26 11.30 11.14 11.32 4,182,960 47,074,239 11.254 8.146 8.118 8.146 8.031 8.161 5,802,197 8.1132 1.62%
2021-09-08 0 11.12 11.12 11.14 11.08 11.22 5,037,247 56,086,103 11.134 8.017 8.017 8.031 7.988 8.089 6,987,181 8.0270 -0.54%
2021-09-07 0 11.18 11.18 11.20 11.14 11.32 4,124,027 46,238,288 11.212 8.060 8.060 8.074 8.031 8.161 5,720,451 8.0830 -1.76%
2021-09-06 0 11.38 11.36 11.38 11.30 11.44 1,568,000 17,878,235 11.402 8.204 8.190 8.204 8.146 8.247 2,174,978 8.2200 -0.18%
2021-09-03 0 11.40 11.40 11.46 11.40 11.60 4,176,948 47,807,010 11.445 8.219 8.219 8.262 8.219 8.363 5,793,858 8.2513 -1.21%
2021-09-02 0 11.54 11.52 11.54 11.42 11.64 3,051,555 35,290,342 11.565 8.319 8.305 8.319 8.233 8.392 4,232,822 8.3373 1.05%
2021-09-01 0 11.42 11.40 11.42 11.32 11.58 4,870,498 55,833,744 11.464 8.233 8.219 8.233 8.161 8.348 6,755,883 8.2645 -0.35%
2021-08-31 0 11.46 11.46 11.50 11.28 11.56 5,471,023 62,660,303 11.453 8.262 8.262 8.291 8.132 8.334 7,588,873 8.2569 0.88%
2021-08-30 0 11.36 11.34 11.36 10.98 11.46 6,316,020 71,180,575 11.270 8.190 8.175 8.190 7.916 8.262 8,760,971 8.1247 -0.70%
2021-08-27 0 11.44 11.42 11.44 11.40 12.16 15,890,501 183,813,920 11.568 8.247 8.233 8.247 8.219 8.766 22,041,764 8.3393 -6.99%
2021-08-26 0 12.30 12.30 12.36 12.18 12.40 3,800,604 46,813,600 12.317 8.867 8.867 8.911 8.781 8.939 5,271,830 8.8800 0.82%
2021-08-25 0 12.20 12.20 12.22 12.04 12.26 1,263,061 15,373,156 12.171 8.795 8.795 8.810 8.680 8.839 1,751,996 8.7747 -0.49%
2021-08-24 0 12.26 12.22 12.26 12.08 12.34 3,566,840 43,616,560 12.228 8.839 8.810 8.839 8.709 8.896 4,947,575 8.8157 2.17%
2021-08-23 0 12.00 11.98 12.00 11.74 12.22 3,126,407 37,655,955 12.044 8.651 8.637 8.651 8.464 8.810 4,336,649 8.6832 1.87%
2021-08-20 0 11.78 11.78 11.80 11.64 11.94 5,017,032 59,232,055 11.806 8.493 8.493 8.507 8.392 8.608 6,959,141 8.5114 0.51%
2021-08-19 0 11.72 11.72 11.76 11.68 12.06 4,611,354 54,172,004 11.748 8.449 8.449 8.478 8.420 8.694 6,396,424 8.4691 -2.33%
2021-08-18 0 12.00 12.00 12.02 11.96 12.20 1,925,414 23,143,923 12.020 8.651 8.651 8.666 8.622 8.795 2,670,748 8.6657 0.50%
2021-08-17 0 11.94 11.94 11.96 11.90 12.34 4,406,947 52,944,258 12.014 8.608 8.608 8.622 8.579 8.896 6,112,890 8.6611 -2.29%
2021-08-16 0 12.22 12.18 12.22 11.94 12.22 2,859,069 34,753,011 12.155 8.810 8.781 8.810 8.608 8.810 3,965,824 8.7631 1.66%
2021-08-13 0 12.02 12.02 12.04 12.00 12.30 4,943,828 59,646,407 12.065 8.666 8.666 8.680 8.651 8.867 6,857,599 8.6979 -1.15%
2021-08-12 0 12.16 12.14 12.16 12.06 12.40 4,282,572 52,309,578 12.215 8.766 8.752 8.766 8.694 8.939 5,940,369 8.8058 -2.09%
2021-08-11 0 12.42 12.40 12.42 12.36 12.60 2,140,888 26,662,525 12.454 8.954 8.939 8.954 8.911 9.084 2,969,632 8.9784 -1.43%
2021-08-10 0 12.60 12.56 12.60 12.40 12.64 1,483,965 18,638,471 12.560 9.084 9.055 9.084 8.939 9.113 2,058,413 9.0548 0.80%
2021-08-09 0 12.50 12.48 12.50 12.38 12.76 2,387,363 29,785,706 12.476 9.012 8.997 9.012 8.925 9.199 3,311,519 8.9946 0.97%
2021-08-06 0 12.38 12.38 12.40 12.32 12.60 2,705,437 33,532,065 12.394 8.925 8.925 8.939 8.882 9.084 3,752,720 8.9354 -1.59%
2021-08-05 0 12.58 12.56 12.58 12.50 12.62 1,260,906 15,850,646 12.571 9.069 9.055 9.069 9.012 9.098 1,749,007 9.0627 -0.16%
2021-08-04 0 12.60 12.58 12.60 12.52 12.78 1,318,210 16,620,601 12.608 9.084 9.069 9.084 9.026 9.213 1,828,493 9.0898 -0.79%
2021-08-03 0 12.70 12.64 12.70 12.58 12.88 4,357,863 55,357,188 12.703 9.156 9.113 9.156 9.069 9.286 6,044,805 9.1578 1.28%
2021-08-02 0 12.54 12.48 12.54 11.94 12.54 4,187,194 51,769,648 12.364 9.040 8.997 9.040 8.608 9.040 5,808,070 8.9134 5.38%
2021-07-30 0 11.90 11.88 11.94 11.84 12.28 7,318,126 87,347,760 11.936 8.579 8.565 8.608 8.536 8.853 10,150,996 8.6048 -2.62%
2021-07-29 0 12.22 12.20 12.22 12.04 12.28 3,060,538 37,265,578 12.176 8.810 8.795 8.810 8.680 8.853 4,245,282 8.7781 0.83%
2021-07-28 0 12.12 12.08 12.12 11.68 12.14 4,231,774 51,058,372 12.065 8.738 8.709 8.738 8.420 8.752 5,869,907 8.6983 1.17%
2021-07-27 0 11.98 11.98 12.00 11.86 12.52 6,751,513 81,959,669 12.139 8.637 8.637 8.651 8.550 9.026 9,365,045 8.7517 -3.70%
2021-07-26 0 12.44 12.36 12.44 12.32 12.58 2,546,691 31,661,979 12.433 8.968 8.911 8.968 8.882 9.069 3,532,523 8.9630 -0.48%
2021-07-23 0 12.50 12.48 12.50 12.40 12.62 1,836,791 22,951,208 12.495 9.012 8.997 9.012 8.939 9.098 2,547,819 9.0082 0.00%
2021-07-22 0 12.50 12.48 12.50 12.42 12.62 5,752,874 71,902,957 12.499 9.012 8.997 9.012 8.954 9.098 7,979,830 9.0106 0.00%
2021-07-21 0 12.50 12.48 12.50 12.40 12.66 3,179,726 39,751,669 12.502 9.012 8.997 9.012 8.939 9.127 4,410,608 9.0127 -0.32%
2021-07-20 0 12.54 12.50 12.54 12.44 12.88 2,348,364 29,442,096 12.537 9.040 9.012 9.040 8.968 9.286 3,257,423 9.0385 -2.64%
2021-07-19 0 12.88 12.86 12.88 12.54 12.88 7,864,657 100,096,372 12.727 9.286 9.271 9.286 9.040 9.286 10,909,090 9.1755 2.38%
2021-07-16 0 12.58 12.56 12.58 12.48 12.74 4,408,270 55,560,396 12.604 9.069 9.055 9.069 8.997 9.185 6,114,725 9.0863 -0.32%
2021-07-15 0 12.62 12.60 12.64 12.40 12.68 2,185,960 27,535,805 12.597 9.098 9.084 9.113 8.939 9.141 3,032,152 9.0813 2.27%
2021-07-14 0 12.34 12.32 12.34 12.30 12.62 2,357,967 29,155,568 12.365 8.896 8.882 8.896 8.867 9.098 3,270,743 8.9140 -2.99%
2021-07-13 0 12.72 12.68 12.72 12.54 12.72 1,826,823 23,126,097 12.659 9.170 9.141 9.170 9.040 9.170 2,533,992 9.1263 1.11%
2021-07-12 0 12.58 12.54 12.58 12.40 12.60 1,604,119 20,068,885 12.511 9.069 9.040 9.069 8.939 9.084 2,225,078 9.0194 0.80%
2021-07-09 0 12.48 12.36 12.48 12.20 12.48 2,263,870 28,002,206 12.369 8.997 8.911 8.997 8.795 8.997 3,140,221 8.9173 1.30%
2021-07-08 0 12.32 12.30 12.32 12.30 12.56 2,300,193 28,456,321 12.371 8.882 8.867 8.882 8.867 9.055 3,190,605 8.9188 -1.28%
2021-07-07 0 12.48 12.40 12.48 12.28 12.48 2,102,852 26,137,950 12.430 8.997 8.939 8.997 8.853 8.997 2,916,873 8.9610 0.81%
2021-07-06 0 12.38 12.36 12.38 12.34 12.66 2,246,331 27,842,834 12.395 8.925 8.911 8.925 8.896 9.127 3,115,893 8.9357 -1.90%
2021-07-05 0 12.62 12.60 12.62 12.48 12.68 1,835,901 23,167,435 12.619 9.098 9.084 9.098 8.997 9.141 2,546,584 9.0975 0.80%
2021-07-02 0 12.52 12.46 12.52 12.14 12.52 7,437,471 91,772,986 12.339 9.026 8.983 9.026 8.752 9.026 10,316,539 8.8957 2.29%
2021-06-30 0 12.24 12.24 12.26 12.20 12.52 4,761,662 58,504,921 12.287 8.824 8.824 8.839 8.795 9.026 6,604,916 8.8578 -1.77%
2021-06-29 0 12.46 12.46 12.48 12.44 12.70 3,330,287 41,616,713 12.496 8.983 8.983 8.997 8.968 9.156 4,619,452 9.0090 -1.89%
2021-06-28 0 12.70 12.68 12.70 12.50 12.86 1,078,651 13,704,576 12.705 9.156 9.141 9.156 9.012 9.271 1,496,200 9.1596 -0.47%
2021-06-25 0 12.76 12.74 12.76 12.62 12.82 3,130,918 39,862,533 12.732 9.199 9.185 9.199 9.098 9.242 4,342,906 9.1788 -0.31%
2021-06-24 0 12.80 12.76 12.80 12.70 12.96 3,635,263 46,524,771 12.798 9.228 9.199 9.228 9.156 9.343 5,042,485 9.2266 0.31%
2021-06-23 0 12.76 12.74 12.76 12.72 12.98 4,313,392 55,225,806 12.803 9.199 9.185 9.199 9.170 9.358 5,983,120 9.2303 -0.78%
2021-06-22 0 12.86 12.80 12.86 12.30 12.88 11,198,384 140,388,055 12.536 9.271 9.228 9.271 8.867 9.286 15,533,314 9.0379 4.21%
2021-06-21 0 12.34 12.30 12.34 12.16 12.48 7,197,087 88,638,482 12.316 8.896 8.867 8.896 8.766 8.997 9,983,102 8.8789 -0.64%
2021-06-18 0 12.42 12.42 12.44 11.92 12.42 15,518,497 192,119,744 12.380 8.954 8.954 8.968 8.593 8.954 21,525,756 8.9251 2.14%
2021-06-17 0 12.16 12.14 12.16 12.06 12.38 2,060,840 25,102,446 12.181 8.766 8.752 8.766 8.694 8.925 2,858,598 8.7814 -1.30%
2021-06-16 0 12.32 12.32 12.36 12.24 12.44 3,751,095 46,343,199 12.355 8.882 8.882 8.911 8.824 8.968 5,203,156 8.9067 -0.16%
2021-06-15 0 12.34 12.34 12.36 12.14 12.66 4,722,079 58,225,523 12.330 8.896 8.896 8.911 8.752 9.127 6,550,011 8.8894 -0.96%
2021-06-11 0 12.46 12.44 12.46 12.30 12.52 3,331,775 41,549,020 12.471 8.983 8.968 8.983 8.867 9.026 4,621,516 8.9903 0.65%
2021-06-10 0 12.38 12.36 12.38 12.32 12.72 5,328,680 66,638,411 12.506 8.925 8.911 8.925 8.882 9.170 7,391,429 9.0156 -2.52%
2021-06-09 0 12.70 12.68 12.70 12.16 12.70 7,952,204 99,703,551 12.538 9.156 9.141 9.156 8.766 9.156 11,030,527 9.0389 4.10%
2021-06-08 0 12.20 12.20 12.22 12.12 12.40 4,018,936 49,259,719 12.257 8.795 8.795 8.810 8.738 8.939 5,574,679 8.8363 0.00%
2021-06-07 0 12.20 12.18 12.20 12.16 12.32 2,747,261 33,588,536 12.226 8.795 8.781 8.795 8.766 8.882 3,810,734 8.8142 0.66%
2021-06-04 0 12.12 12.10 12.12 11.88 12.20 2,016,432 24,361,082 12.081 8.738 8.723 8.738 8.565 8.795 2,796,999 8.7097 -0.66%
2021-06-03 0 12.20 12.18 12.20 12.18 12.46 3,073,084 37,676,017 12.260 8.795 8.781 8.795 8.781 8.983 4,262,684 8.8386 -1.45%
2021-06-02 0 12.38 12.32 12.38 12.28 12.50 3,447,651 42,617,275 12.361 8.925 8.882 8.925 8.853 9.012 4,782,248 8.9116 -0.48%
2021-06-01 0 12.44 12.34 12.44 12.06 12.44 4,478,376 55,184,403 12.322 8.968 8.896 8.968 8.694 8.968 6,211,969 8.8836 2.13%
2021-05-31 0 12.18 12.16 12.18 12.08 12.50 2,140,874 26,117,729 12.200 8.781 8.766 8.781 8.709 9.012 2,969,613 8.7950 -1.62%
2021-05-28 0 12.38 12.36 12.38 12.24 12.42 5,109,479 63,100,282 12.350 8.925 8.911 8.925 8.824 8.954 7,087,374 8.9032 0.65%
2021-05-27 0 12.30 12.28 12.30 12.20 12.40 16,336,885 200,933,705 12.299 8.867 8.853 8.867 8.795 8.939 22,660,944 8.8670 -0.32%
2021-05-26 0 12.34 12.32 12.34 12.22 12.60 7,212,478 89,491,331 12.408 8.896 8.882 8.896 8.810 9.084 10,004,451 8.9452 0.49%
2021-05-25 0 12.28 12.28 12.30 12.18 12.34 2,560,611 31,440,463 12.279 8.853 8.853 8.867 8.781 8.896 3,551,832 8.8519 -0.16%
2021-05-24 0 12.30 12.28 12.30 12.16 12.34 2,711,880 33,284,054 12.273 8.867 8.853 8.867 8.766 8.896 3,761,657 8.8482 -0.16%
2021-05-21 0 12.32 12.24 12.32 12.16 12.40 2,862,744 35,130,417 12.272 8.882 8.824 8.882 8.766 8.939 3,970,921 8.8469 -0.65%
2021-05-20 0 12.40 12.38 12.40 11.94 12.40 5,684,260 69,766,063 12.274 8.939 8.925 8.939 8.608 8.939 7,884,655 8.8483 2.99%
2021-05-18 0 12.04 12.02 12.04 11.86 12.22 3,228,723 38,991,241 12.076 8.680 8.666 8.680 8.550 8.810 4,478,572 8.7062 1.01%
2021-05-17 0 11.92 11.84 11.92 11.62 11.98 2,045,946 24,299,009 11.877 8.593 8.536 8.593 8.377 8.637 2,837,938 8.5622 2.58%
2021-05-14 0 11.62 11.60 11.62 11.54 11.78 1,645,507 19,147,256 11.636 8.377 8.363 8.377 8.319 8.493 2,282,488 8.3888 -0.17%
2021-05-13 0 11.64 11.60 11.64 11.56 11.84 2,129,330 24,845,472 11.668 8.392 8.363 8.392 8.334 8.536 2,953,600 8.4119 -1.85%
2021-05-12 0 11.86 11.80 11.86 11.50 11.86 5,270,240 61,947,344 11.754 8.550 8.507 8.550 8.291 8.550 7,310,366 8.4739 0.51%
2021-05-11 0 11.80 11.72 11.80 11.70 11.90 2,414,398 28,439,947 11.779 8.507 8.449 8.507 8.435 8.579 3,349,019 8.4920 -1.67%
2021-05-10 0 12.00 11.90 12.00 11.56 12.00 4,471,347 52,780,660 11.804 8.651 8.579 8.651 8.334 8.651 6,202,219 8.5100 3.09%
2021-05-07 0 11.64 11.60 11.64 11.46 11.68 2,837,349 32,910,759 11.599 8.392 8.363 8.392 8.262 8.420 3,935,696 8.3621 0.69%
2021-05-06 0 11.56 11.52 11.56 11.46 11.74 2,427,207 27,984,134 11.529 8.334 8.305 8.334 8.262 8.464 3,366,786 8.3118 -1.03%
2021-05-05 0 11.68 11.68 11.70 11.52 11.68 2,104,447 24,448,772 11.618 8.420 8.420 8.435 8.305 8.420 2,919,085 8.3755 0.17%
2021-05-04 0 11.66 11.60 11.66 11.50 11.66 2,051,254 23,773,462 11.590 8.406 8.363 8.406 8.291 8.406 2,845,301 8.3553 1.04%
2021-05-03 0 11.54 11.50 11.54 11.46 11.60 3,436,024 39,577,590 11.518 8.319 8.291 8.319 8.262 8.363 4,766,120 8.3039 0.00%
2021-04-30 0 11.54 11.50 11.54 11.44 11.76 4,584,539 52,884,371 11.535 8.319 8.291 8.319 8.247 8.478 6,359,228 8.3162 -1.54%
2021-04-29 0 11.72 11.68 11.72 11.60 11.78 3,090,023 36,127,537 11.692 8.449 8.420 8.449 8.363 8.493 4,286,181 8.4288 0.34%
2021-04-28 0 11.68 11.62 11.68 11.52 11.70 3,392,549 39,495,856 11.642 8.420 8.377 8.420 8.305 8.435 4,705,815 8.3930 0.34%
2021-04-27 0 11.64 11.60 11.64 11.54 11.82 5,933,456 69,421,910 11.700 8.392 8.363 8.392 8.319 8.521 8,230,315 8.4349 -0.85%
2021-04-26 0 11.74 11.72 11.74 11.46 11.78 3,896,207 45,445,807 11.664 8.464 8.449 8.464 8.262 8.493 5,404,441 8.4090 0.86%
2021-04-23 0 11.64 11.62 11.64 11.32 11.64 4,490,008 51,759,953 11.528 8.392 8.377 8.392 8.161 8.392 6,228,104 8.3107 2.28%
2021-04-22 0 11.38 11.34 11.38 11.18 11.38 2,719,850 30,764,628 11.311 8.204 8.175 8.204 8.060 8.204 3,772,712 8.1545 2.15%
2021-04-21 0 11.14 11.14 11.16 11.10 11.46 4,434,888 49,700,728 11.207 8.031 8.031 8.046 8.002 8.262 6,151,647 8.0793 -2.96%
2021-04-20 0 11.48 11.42 11.48 11.08 11.50 6,093,705 69,360,220 11.382 8.276 8.233 8.276 7.988 8.291 8,452,597 8.2058 3.42%
2021-04-19 0 11.10 11.08 11.10 11.04 11.20 4,082,368 45,257,095 11.086 8.002 7.988 8.002 7.959 8.074 5,662,665 7.9922 0.36%
2021-04-16 0 11.06 11.06 11.08 10.98 11.12 2,736,510 30,215,967 11.042 7.973 7.973 7.988 7.916 8.017 3,795,822 7.9603 0.18%
2021-04-15 0 11.04 11.04 11.08 11.00 11.20 3,444,165 38,111,710 11.066 7.959 7.959 7.988 7.930 8.074 4,777,412 7.9775 -0.90%
2021-04-14 0 11.14 11.14 11.18 10.98 11.24 3,779,861 42,104,397 11.139 8.031 8.031 8.060 7.916 8.103 5,243,057 8.0305 1.09%
2021-04-13 0 11.02 11.02 11.04 10.72 11.12 2,615,584 28,806,566 11.013 7.945 7.945 7.959 7.728 8.017 3,628,085 7.9399 0.18%
2021-04-12 0 11.00 10.96 11.00 10.90 11.20 2,745,363 30,166,622 10.988 7.930 7.901 7.930 7.858 8.074 3,808,102 7.9217 -0.90%
2021-04-09 0 11.10 11.08 11.10 10.90 11.16 3,222,731 35,665,342 11.067 8.002 7.988 8.002 7.858 8.046 4,470,260 7.9784 1.28%
2021-04-08 0 10.96 10.96 11.00 10.90 11.06 4,314,793 47,266,914 10.955 7.901 7.901 7.930 7.858 7.973 5,985,063 7.8975 -0.36%
2021-04-07 0 11.00 11.00 11.02 10.88 11.04 5,366,440 58,876,039 10.971 7.930 7.930 7.945 7.844 7.959 7,443,806 7.9094 1.48%
2021-04-01 0 10.84 10.84 10.86 10.80 11.00 5,050,993 54,829,221 10.855 7.815 7.815 7.829 7.786 7.930 7,006,248 7.8258 0.18%
2021-03-31 0 10.82 10.82 10.90 10.82 11.18 8,408,889 91,819,655 10.919 7.800 7.800 7.858 7.800 8.060 11,663,996 7.8721 -2.52%
2021-03-30 0 11.10 11.10 11.14 10.86 11.16 4,144,231 45,920,268 11.081 8.002 8.002 8.031 7.829 8.046 5,748,476 7.9883 1.46%
2021-03-29 0 10.94 10.94 10.96 10.70 11.00 3,527,372 38,448,707 10.900 7.887 7.887 7.901 7.714 7.930 4,892,829 7.8582 0.92%
2021-03-26 0 10.84 10.82 10.84 10.64 10.90 2,535,693 27,447,036 10.824 7.815 7.800 7.815 7.671 7.858 3,517,268 7.8035 0.37%
2021-03-25 0 10.80 10.78 10.80 10.44 10.82 6,320,945 67,901,154 10.742 7.786 7.772 7.786 7.526 7.800 8,767,803 7.7444 -0.92%
2021-03-24 0 10.90 10.88 10.90 10.84 11.18 5,589,885 61,250,379 10.957 7.858 7.844 7.858 7.815 8.060 7,753,747 7.8995 -2.85%
2021-03-23 0 11.22 11.20 11.22 11.12 11.24 3,841,820 42,976,132 11.186 8.089 8.074 8.089 8.017 8.103 5,329,001 8.0646 0.18%
2021-03-22 0 11.20 11.18 11.20 11.08 11.24 3,308,047 36,944,608 11.168 8.074 8.060 8.074 7.988 8.103 4,588,602 8.0514 0.72%
2021-03-19 0 11.12 11.10 11.12 11.08 11.34 15,989,085 177,859,502 11.124 8.017 8.002 8.017 7.988 8.175 22,178,510 8.0195 -1.59%
2021-03-18 0 11.30 11.28 11.30 11.06 11.30 4,063,293 45,713,105 11.250 8.146 8.132 8.146 7.973 8.146 5,636,206 8.1106 1.44%
2021-03-17 0 11.14 11.12 11.14 11.00 11.22 6,094,879 67,630,266 11.096 8.031 8.017 8.031 7.930 8.089 8,454,226 7.9996 -0.18%
2021-03-16 0 11.16 11.14 11.16 11.12 11.46 6,887,309 77,076,540 11.191 8.046 8.031 8.046 8.017 8.262 9,553,408 8.0680 -1.76%
2021-03-15 0 11.36 11.34 11.36 11.22 11.56 4,525,294 51,383,628 11.355 8.190 8.175 8.190 8.089 8.334 6,277,049 8.1860 0.00%
2021-03-12 0 11.36 11.32 11.36 11.22 11.50 4,808,143 54,644,224 11.365 8.190 8.161 8.190 8.089 8.291 6,669,390 8.1933 0.35%
2021-03-11 0 11.32 11.32 11.34 11.22 11.50 4,825,150 54,673,353 11.331 8.161 8.161 8.175 8.089 8.291 6,692,981 8.1688 0.00%
2021-03-10 0 11.32 11.30 11.32 11.20 11.56 7,113,814 80,644,422 11.336 8.161 8.146 8.161 8.074 8.334 9,867,594 8.1727 -0.35%
2021-03-09 0 11.50 11.50 11.52 11.42 11.62 4,821,164 55,439,587 11.499 8.190 8.190 8.204 8.133 8.275 6,769,867 8.1892 -1.03%
2021-03-08 0 11.62 11.60 11.62 11.46 11.84 2,567,743 29,834,858 11.619 8.275 8.261 8.275 8.161 8.432 3,605,619 8.2745 -0.17%
2021-03-05 0 11.64 11.62 11.64 11.30 11.64 3,176,139 36,729,025 11.564 8.289 8.275 8.289 8.047 8.289 4,459,927 8.2353 -0.51%
2021-03-04 0 11.70 11.70 11.72 11.52 11.82 4,445,218 52,013,395 11.701 8.332 8.332 8.346 8.204 8.418 6,241,965 8.3329 -1.18%
2021-03-03 0 11.84 11.82 11.84 11.68 11.98 2,261,691 26,724,670 11.816 8.432 8.418 8.432 8.318 8.532 3,175,861 8.4149 1.02%
2021-03-02 0 11.72 11.70 11.72 11.60 12.00 3,875,385 45,448,667 11.728 8.346 8.332 8.346 8.261 8.546 5,441,807 8.3518 -0.34%
2021-03-01 0 11.76 11.76 11.78 11.70 11.98 4,416,927 52,087,454 11.793 8.375 8.375 8.389 8.332 8.532 6,202,239 8.3982 0.17%
2021-02-26 0 11.74 11.74 11.82 11.60 12.14 9,303,924 109,836,848 11.805 8.361 8.361 8.418 8.261 8.646 13,064,549 8.4072 -5.02%
2021-02-25 0 12.36 12.34 12.36 12.28 12.62 3,901,328 48,444,485 12.417 8.802 8.788 8.802 8.745 8.987 5,478,236 8.8431 0.32%
2021-02-24 0 12.32 12.30 12.32 12.18 12.96 7,289,704 90,506,281 12.416 8.774 8.759 8.774 8.674 9.229 10,236,186 8.8418 -2.99%
2021-02-23 0 12.70 12.62 12.70 12.42 12.72 3,631,223 45,887,266 12.637 9.044 8.987 9.044 8.845 9.059 5,098,955 8.9993 2.25%
2021-02-22 0 12.42 12.38 12.42 11.88 12.60 7,081,290 87,580,701 12.368 8.845 8.816 8.845 8.460 8.973 9,943,531 8.8078 5.08%
2021-02-19 0 11.82 11.78 11.84 11.62 11.82 2,854,357 33,552,043 11.755 8.418 8.389 8.432 8.275 8.418 4,008,082 8.3711 0.00%
2021-02-18 0 11.82 11.80 11.82 11.60 11.92 5,372,507 63,405,225 11.802 8.418 8.403 8.418 8.261 8.489 7,544,062 8.4047 1.72%
2021-02-17 0 11.62 11.62 11.66 11.44 11.72 4,580,693 53,181,898 11.610 8.275 8.275 8.304 8.147 8.346 6,432,199 8.2681 0.17%
2021-02-16 0 11.60 11.58 11.60 11.40 11.68 3,829,563 44,371,584 11.587 8.261 8.247 8.261 8.119 8.318 5,377,464 8.2514 1.75%
2021-02-11 0 11.40 11.30 11.40 11.28 11.48 2,351,489 26,761,912 11.381 8.119 8.047 8.119 8.033 8.175 3,301,955 8.1049 0.35%
2021-02-10 0 11.36 11.34 11.36 11.04 11.40 4,431,740 49,853,466 11.249 8.090 8.076 8.090 7.862 8.119 6,223,039 8.0111 2.90%
2021-02-09 0 11.04 11.02 11.04 10.86 11.16 3,533,545 39,055,455 11.053 7.862 7.848 7.862 7.734 7.948 4,961,796 7.8712 0.36%
2021-02-08 0 11.00 10.96 11.00 10.90 11.10 1,718,849 18,909,994 11.002 7.834 7.805 7.834 7.762 7.905 2,413,604 7.8348 1.29%
2021-02-05 0 10.86 10.84 10.86 10.78 11.08 3,224,132 35,106,633 10.889 7.734 7.720 7.734 7.677 7.891 4,527,319 7.7544 -0.91%
2021-02-04 0 10.96 10.90 10.96 10.84 11.14 3,207,671 35,165,391 10.963 7.805 7.762 7.805 7.720 7.933 4,504,204 7.8072 -1.44%
2021-02-03 0 11.12 11.10 11.12 11.02 11.14 2,902,132 32,184,115 11.090 7.919 7.905 7.919 7.848 7.933 4,075,167 7.8976 0.18%
2021-02-02 0 11.10 11.08 11.10 10.84 11.18 8,406,687 92,690,045 11.026 7.905 7.891 7.905 7.720 7.962 11,804,651 7.8520 0.54%
2021-02-01 0 11.04 11.00 11.04 10.78 11.04 9,826,986 107,335,804 10.923 7.862 7.834 7.862 7.677 7.862 13,799,031 7.7785 2.22%
2021-01-29 0 10.80 10.80 10.82 10.60 10.80 11,432,852 122,912,448 10.751 7.691 7.691 7.705 7.549 7.691 16,053,985 7.6562 1.50%
2021-01-28 0 10.64 10.64 10.66 10.36 10.64 5,822,961 61,542,105 10.569 7.577 7.577 7.592 7.378 7.577 8,176,589 7.5266 0.76%
2021-01-27 0 10.56 10.54 10.56 10.38 10.58 3,954,261 41,518,346 10.500 7.520 7.506 7.520 7.392 7.535 5,552,564 7.4773 0.76%
2021-01-26 0 10.48 10.42 10.48 10.18 10.48 3,365,060 35,056,693 10.418 7.463 7.421 7.463 7.250 7.463 4,725,210 7.4191 2.14%
2021-01-25 0 10.26 10.22 10.26 10.16 10.58 4,047,148 41,486,144 10.251 7.307 7.278 7.307 7.235 7.535 5,682,996 7.3000 -1.54%
2021-01-22 0 10.42 10.38 10.42 10.32 10.58 4,086,182 42,569,821 10.418 7.421 7.392 7.421 7.349 7.535 5,737,807 7.4192 -1.14%
2021-01-21 0 10.54 10.52 10.54 10.50 10.70 2,671,503 28,228,711 10.567 7.506 7.492 7.506 7.478 7.620 3,751,318 7.5250 -2.23%
2021-01-20 0 10.78 10.76 10.78 10.54 10.78 6,146,345 65,714,215 10.692 7.677 7.663 7.677 7.506 7.677 8,630,684 7.6140 1.13%
2021-01-19 0 10.66 10.64 10.66 10.44 10.70 3,568,279 37,830,690 10.602 7.592 7.577 7.592 7.435 7.620 5,010,569 7.5502 2.11%
2021-01-18 0 10.44 10.44 10.46 10.38 10.52 2,520,488 26,316,730 10.441 7.435 7.435 7.449 7.392 7.492 3,539,263 7.4357 -0.38%
2021-01-15 0 10.48 10.46 10.48 10.36 10.54 6,452,490 67,288,739 10.428 7.463 7.449 7.463 7.378 7.506 9,060,572 7.4265 1.35%
2021-01-14 0 10.34 10.32 10.34 10.24 10.44 3,754,486 38,779,578 10.329 7.364 7.349 7.364 7.292 7.435 5,272,041 7.3557 1.57%
2021-01-13 0 10.18 10.18 10.22 10.18 10.50 6,560,238 67,180,908 10.241 7.250 7.250 7.278 7.250 7.478 9,211,871 7.2929 -2.68%
2021-01-12 0 10.46 10.44 10.46 10.28 10.48 1,349,588 14,089,756 10.440 7.449 7.435 7.449 7.321 7.463 1,895,088 7.4349 0.38%
2021-01-11 0 10.42 10.40 10.42 10.26 10.44 2,382,912 24,764,440 10.393 7.421 7.406 7.421 7.307 7.435 3,346,080 7.4010 0.00%
2021-01-08 0 10.42 10.40 10.42 10.14 10.46 2,366,518 24,552,895 10.375 7.421 7.406 7.421 7.221 7.449 3,323,059 7.3886 0.77%
2021-01-07 0 10.34 10.32 10.34 10.30 10.46 3,828,970 39,724,713 10.375 7.364 7.349 7.364 7.335 7.449 5,376,631 7.3884 -1.15%
2021-01-06 0 10.46 10.44 10.46 10.38 10.54 2,466,420 25,743,838 10.438 7.449 7.435 7.449 7.392 7.506 3,463,341 7.4332 -0.38%
2021-01-05 0 10.50 10.44 10.50 10.04 10.50 4,773,694 49,547,467 10.379 7.478 7.435 7.478 7.150 7.478 6,703,210 7.3916 2.94%
2021-01-04 0 10.20 10.18 10.20 10.02 10.20 1,903,357 19,312,848 10.147 7.264 7.250 7.264 7.136 7.264 2,672,690 7.2260 0.99%
2020-12-31 0 10.10 10.10 10.14 10.10 10.26 1,758,625 17,833,363 10.141 7.193 7.193 7.221 7.193 7.307 2,469,457 7.2216 -1.37%
2020-12-30 0 10.24 10.22 10.24 10.14 10.28 2,385,600 24,367,034 10.214 7.292 7.278 7.292 7.221 7.321 3,349,854 7.2741 0.00%
2020-12-29 0 10.24 10.22 10.24 10.14 10.42 1,597,621 16,348,916 10.233 7.292 7.278 7.292 7.221 7.421 2,243,376 7.2876 -0.39%
2020-12-28 0 10.28 10.28 10.32 10.28 10.48 834,572 8,617,622 10.326 7.321 7.321 7.349 7.321 7.463 1,171,904 7.3535 -0.39%
2020-12-24 0 10.32 10.30 10.32 10.20 10.44 1,282,691 13,167,808 10.266 7.349 7.335 7.349 7.264 7.435 1,801,152 7.3108 -1.34%
2020-12-23 0 10.46 10.40 10.46 10.18 10.46 3,249,786 33,712,390 10.374 7.449 7.406 7.449 7.250 7.449 4,563,342 7.3877 2.35%
2020-12-22 0 10.22 10.20 10.22 10.18 10.64 2,518,745 25,868,611 10.270 7.278 7.264 7.278 7.250 7.577 3,536,816 7.3141 -0.97%
2020-12-21 0 10.32 10.32 10.34 10.26 10.56 2,240,206 23,257,241 10.382 7.349 7.349 7.364 7.307 7.520 3,145,692 7.3934 -1.34%
2020-12-18 0 10.46 10.42 10.46 10.30 10.58 8,909,715 92,997,499 10.438 7.449 7.421 7.449 7.335 7.535 12,511,001 7.4333 -1.13%
2020-12-17 0 10.58 10.56 10.58 10.50 10.60 4,074,275 43,000,361 10.554 7.535 7.520 7.535 7.478 7.549 5,721,088 7.5161 -1.12%
2020-12-16 0 10.70 10.70 10.72 10.60 10.72 4,271,099 45,569,455 10.669 7.620 7.620 7.634 7.549 7.634 5,997,467 7.5981 0.38%
2020-12-15 0 10.66 10.66 10.68 10.60 10.76 5,284,245 56,270,000 10.649 7.592 7.592 7.606 7.549 7.663 7,420,125 7.5834 -0.19%
2020-12-14 0 10.68 10.66 10.68 10.54 10.72 5,028,164 53,408,451 10.622 7.606 7.592 7.606 7.506 7.634 7,060,536 7.5644 1.14%
2020-12-11 0 10.56 10.54 10.56 10.36 10.58 4,286,335 44,964,841 10.490 7.520 7.506 7.520 7.378 7.535 6,018,862 7.4707 2.13%
2020-12-10 0 10.34 10.34 10.36 10.34 10.42 4,116,634 42,605,015 10.349 7.364 7.364 7.378 7.364 7.421 5,780,568 7.3704 -0.19%
2020-12-09 0 10.36 10.36 10.38 10.32 10.48 3,286,951 34,122,585 10.381 7.378 7.378 7.392 7.349 7.463 4,615,529 7.3930 0.00%
2020-12-08 0 10.36 10.34 10.36 10.34 10.50 3,028,951 31,418,412 10.373 7.378 7.364 7.378 7.364 7.478 4,253,246 7.3869 -1.33%
2020-12-07 0 10.50 10.48 10.50 10.34 10.60 3,371,134 35,266,916 10.461 7.478 7.463 7.478 7.364 7.549 4,733,739 7.4501 1.55%
2020-12-04 0 10.34 10.32 10.34 10.20 10.48 3,863,928 39,882,844 10.322 7.364 7.349 7.364 7.264 7.463 5,425,719 7.3507 -0.77%
2020-12-03 0 10.42 10.42 10.44 10.26 10.50 3,569,185 37,056,273 10.382 7.421 7.421 7.435 7.307 7.478 5,011,841 7.3937 -0.38%
2020-12-02 0 10.46 10.42 10.46 10.40 10.52 5,853,647 61,128,614 10.443 7.449 7.421 7.449 7.406 7.492 8,219,678 7.4369 -0.57%
2020-12-01 0 10.52 10.50 10.52 10.14 10.56 8,899,047 93,381,436 10.493 7.492 7.478 7.492 7.221 7.520 12,496,021 7.4729 -0.75%
2020-11-30 0 10.60 10.58 10.60 10.40 10.60 22,613,846 238,749,592 10.558 7.549 7.535 7.549 7.406 7.549 31,754,311 7.5187 0.95%
2020-11-27 0 10.50 10.50 10.54 10.18 10.60 7,904,531 82,780,239 10.473 7.478 7.478 7.506 7.250 7.549 11,099,524 7.4580 1.74%
2020-11-26 0 10.32 10.30 10.32 10.16 10.42 4,212,854 43,405,999 10.303 7.349 7.335 7.349 7.235 7.421 5,915,680 7.3374 -0.96%
2020-11-25 0 10.42 10.40 10.42 10.20 10.44 13,176,848 136,564,433 10.364 7.421 7.406 7.421 7.264 7.435 18,502,900 7.3807 0.77%
2020-11-24 0 10.34 10.28 10.34 10.00 10.34 6,211,635 63,565,410 10.233 7.364 7.321 7.364 7.122 7.364 8,722,364 7.2876 3.19%
2020-11-23 0 10.02 10.00 10.02 9.980 10.20 3,855,007 38,635,248 10.022 7.136 7.122 7.136 7.107 7.264 5,413,192 7.1372 -1.38%
2020-11-20 0 10.16 10.10 10.16 9.980 10.16 5,901,090 59,571,844 10.095 7.235 7.193 7.235 7.107 7.235 8,286,297 7.1892 1.91%
2020-11-19 0 9.970 9.960 9.970 9.870 10.00 2,768,462 27,533,161 9.9453 7.100 7.093 7.100 7.029 7.122 3,887,468 7.0825 -0.50%
2020-11-18 0 10.02 10.00 10.02 9.890 10.06 3,018,329 30,151,676 9.9895 7.136 7.122 7.136 7.043 7.164 4,238,331 7.1140 -0.20%
2020-11-17 0 10.04 10.02 10.04 9.810 10.06 7,322,266 73,249,686 10.004 7.150 7.136 7.150 6.986 7.164 10,281,909 7.1241 2.97%
2020-11-16 0 9.750 9.730 9.750 9.670 9.880 2,750,670 26,789,829 9.7394 6.943 6.929 6.943 6.886 7.036 3,862,485 6.9359 0.52%
2020-11-13 0 9.700 9.700 9.710 9.620 9.820 4,397,505 42,649,477 9.6986 6.908 6.908 6.915 6.851 6.993 6,174,966 6.9068 -2.32%
2020-11-12 0 9.930 9.920 9.930 9.810 10.10 4,922,541 48,827,687 9.9192 7.072 7.065 7.072 6.986 7.193 6,912,221 7.0640 -0.90%
2020-11-11 0 10.02 10.00 10.02 9.610 10.08 8,635,985 86,083,903 9.9680 7.136 7.122 7.136 6.844 7.178 12,126,630 7.0987 3.51%
2020-11-10 0 9.680 9.660 9.680 9.400 9.710 6,024,353 58,083,337 9.6414 6.894 6.879 6.894 6.694 6.915 8,459,383 6.8661 3.53%
2020-11-09 0 9.350 9.330 9.350 9.290 9.590 2,950,812 27,601,070 9.3537 6.659 6.644 6.659 6.616 6.830 4,143,523 6.6613 -1.27%
2020-11-06 0 9.470 9.470 9.490 9.400 9.600 4,382,411 41,587,940 9.4897 6.744 6.744 6.758 6.694 6.837 6,153,772 6.7581 0.74%
2020-11-05 0 9.400 9.390 9.400 9.340 9.580 4,906,134 46,126,599 9.4018 6.694 6.687 6.694 6.651 6.822 6,889,182 6.6955 0.00%
2020-11-04 0 9.400 9.390 9.400 9.300 9.590 3,476,653 32,827,539 9.4423 6.694 6.687 6.694 6.623 6.830 4,881,908 6.7243 0.53%
2020-11-03 0 9.350 9.350 9.380 9.250 9.450 6,428,637 60,269,786 9.3752 6.659 6.659 6.680 6.587 6.730 9,027,077 6.6766 1.08%
2020-11-02 0 9.250 9.250 9.260 9.060 9.280 3,732,659 34,456,337 9.2310 6.587 6.587 6.595 6.452 6.609 5,241,391 6.5739 0.98%
2020-10-30 0 9.160 9.130 9.160 9.010 9.390 7,919,745 72,338,910 9.1340 6.523 6.502 6.523 6.416 6.687 11,120,888 6.5048 -1.93%
2020-10-29 0 9.750 9.740 9.750 9.650 9.850 6,189,768 60,189,405 9.7240 6.651 6.645 6.651 6.583 6.720 9,073,198 6.6338 0.72%
2020-10-28 0 9.680 9.680 9.690 9.620 9.800 4,815,628 46,670,363 9.6914 6.604 6.604 6.611 6.563 6.686 7,058,931 6.6115 -1.22%
2020-10-27 0 9.800 9.790 9.800 9.730 10.00 4,302,902 42,214,556 9.8107 6.686 6.679 6.686 6.638 6.822 6,307,358 6.6929 -0.10%
2020-10-23 0 9.810 9.790 9.810 9.740 9.880 4,813,579 47,117,422 9.7884 6.692 6.679 6.692 6.645 6.740 7,055,927 6.6777 0.31%
2020-10-22 0 9.780 9.770 9.780 9.730 9.900 2,947,724 28,837,192 9.7829 6.672 6.665 6.672 6.638 6.754 4,320,886 6.6739 -0.61%
2020-10-21 0 9.840 9.830 9.840 9.730 9.910 5,389,867 52,883,860 9.8117 6.713 6.706 6.713 6.638 6.761 7,900,672 6.6936 0.61%
2020-10-20 0 9.780 9.760 9.780 9.710 9.860 2,565,159 25,084,808 9.7790 6.672 6.658 6.672 6.624 6.727 3,760,108 6.6713 -0.71%
2020-10-19 0 9.850 9.850 9.860 9.720 9.850 3,381,966 33,134,946 9.7975 6.720 6.720 6.727 6.631 6.720 4,957,415 6.6839 1.13%
2020-10-16 0 9.740 9.740 9.750 9.730 9.930 4,377,640 42,928,030 9.8062 6.645 6.645 6.651 6.638 6.774 6,416,911 6.6898 -1.52%
2020-10-15 0 9.890 9.860 9.890 9.700 10.10 6,038,185 59,484,321 9.8514 6.747 6.727 6.747 6.617 6.890 8,851,002 6.7206 0.10%
2020-10-14 0 9.880 9.860 9.880 9.830 10.12 7,249,314 71,908,903 9.9194 6.740 6.727 6.740 6.706 6.904 10,626,321 6.7671 -0.70%
2020-10-12 0 9.950 9.950 9.960 9.750 9.970 11,723,680 116,173,716 9.9093 6.788 6.788 6.795 6.651 6.802 17,185,017 6.7602 1.02%
2020-10-09 0 9.850 9.850 9.870 9.680 9.930 8,830,881 87,004,099 9.8523 6.720 6.720 6.733 6.604 6.774 12,944,642 6.7212 0.51%
2020-10-08 0 9.800 9.790 9.800 9.530 9.800 6,354,760 61,692,854 9.7081 6.686 6.679 6.686 6.501 6.686 9,315,049 6.6229 1.45%
2020-10-07 0 9.660 9.660 9.670 9.360 9.660 6,873,507 65,945,787 9.5942 6.590 6.590 6.597 6.385 6.590 10,075,448 6.5452 1.68%
2020-10-06 0 9.500 9.490 9.500 9.400 9.580 4,717,737 44,838,051 9.5041 6.481 6.474 6.481 6.413 6.536 6,915,439 6.4838 0.53%
2020-10-05 0 9.450 9.450 9.460 9.140 9.510 10,043,203 93,865,081 9.3461 6.447 6.447 6.454 6.235 6.488 14,721,709 6.3760 5.00%
2020-09-30 0 9.000 9.000 9.010 9.000 9.250 6,441,390 58,265,239 9.0454 6.140 6.140 6.147 6.140 6.310 9,442,035 6.1708 -1.10%
2020-09-29 0 9.100 9.050 9.100 9.050 9.290 2,680,795 24,391,115 9.0985 6.208 6.174 6.208 6.174 6.338 3,929,611 6.2070 -0.98%
2020-09-28 0 9.190 9.150 9.190 9.060 9.190 3,213,215 29,370,228 9.1404 6.269 6.242 6.269 6.181 6.269 4,710,053 6.2356 1.32%
2020-09-25 0 9.070 9.010 9.070 9.000 9.100 5,701,182 51,617,040 9.0537 6.188 6.147 6.188 6.140 6.208 8,357,010 6.1765 0.11%
2020-09-24 0 9.060 9.060 9.070 8.920 9.140 4,578,048 41,389,053 9.0408 6.181 6.181 6.188 6.085 6.235 6,710,677 6.1676 0.55%
2020-09-23 0 9.010 9.010 9.020 9.000 9.180 4,738,428 42,870,524 9.0474 6.147 6.147 6.153 6.140 6.263 6,945,768 6.1722 -1.10%
2020-09-22 0 9.110 9.110 9.120 9.110 9.290 4,655,560 42,640,792 9.1591 6.215 6.215 6.222 6.215 6.338 6,824,297 6.2484 -0.87%
2020-09-21 0 9.190 9.190 9.200 9.190 9.490 3,506,319 32,540,536 9.2805 6.269 6.269 6.276 6.269 6.474 5,139,696 6.3312 -3.06%
2020-09-18 0 9.480 9.450 9.480 9.390 9.580 12,295,731 116,355,966 9.4631 6.467 6.447 6.467 6.406 6.536 18,023,551 6.4558 -0.21%
2020-09-17 0 9.500 9.470 9.510 9.430 9.570 2,676,263 25,393,858 9.4886 6.481 6.460 6.488 6.433 6.529 3,922,968 6.4731 -0.11%
2020-09-16 0 9.510 9.510 9.540 9.510 9.620 3,836,856 36,614,254 9.5428 6.488 6.488 6.508 6.488 6.563 5,624,210 6.5101 -1.04%
2020-09-15 0 9.610 9.610 9.650 9.520 9.670 4,981,272 47,957,482 9.6276 6.556 6.556 6.583 6.495 6.597 7,301,738 6.5680 -0.10%
2020-09-14 0 9.620 9.610 9.620 9.560 9.660 4,220,341 40,552,563 9.6088 6.563 6.556 6.563 6.522 6.590 6,186,337 6.5552 0.21%
2020-09-11 0 9.600 9.600 9.610 9.480 9.620 6,225,780 59,631,724 9.5782 6.549 6.549 6.556 6.467 6.563 9,125,985 6.5343 0.21%
2020-09-10 0 9.580 9.530 9.580 9.420 9.600 7,996,074 76,299,316 9.5421 6.536 6.501 6.536 6.426 6.549 11,720,950 6.5097 0.00%
2020-09-09 0 9.580 9.500 9.580 9.330 9.580 15,104,735 142,905,977 9.4610 6.536 6.481 6.536 6.365 6.536 22,141,096 6.4543 2.24%
2020-09-08 0 9.370 9.350 9.370 9.290 9.470 4,820,703 45,113,691 9.3583 6.392 6.379 6.392 6.338 6.460 7,066,370 6.3843 0.86%
2020-09-07 0 9.290 9.290 9.300 9.060 9.320 35,274,196 321,625,531 9.1179 6.338 6.338 6.344 6.181 6.358 51,706,260 6.2202 2.65%
2020-09-04 0 9.050 9.050 9.060 8.910 9.080 64,827,330 585,497,700 9.0316 6.174 6.174 6.181 6.078 6.194 95,026,369 6.1614 -0.88%
2020-09-03 0 9.130 9.080 9.130 8.970 9.130 14,475,658 131,200,665 9.0635 6.229 6.194 6.229 6.119 6.229 21,218,971 6.1832 0.55%
2020-09-02 0 9.080 9.060 9.080 8.900 9.080 12,612,914 113,166,947 8.9723 6.194 6.181 6.194 6.072 6.194 18,488,490 6.1209 1.11%
2020-09-01 0 8.980 8.960 8.980 8.930 9.100 12,236,532 110,175,886 9.0038 6.126 6.113 6.126 6.092 6.208 17,936,775 6.1425 -0.55%
2020-08-31 0 9.030 9.030 9.040 9.020 9.350 15,874,138 144,732,873 9.1175 6.160 6.160 6.167 6.153 6.379 23,268,916 6.2200 -1.20%
2020-08-28 0 9.140 9.130 9.140 9.040 9.240 13,055,367 119,572,934 9.1589 6.235 6.229 6.235 6.167 6.304 19,137,054 6.2482 0.55%
2020-08-27 0 9.090 9.060 9.090 9.050 9.480 14,991,580 136,794,678 9.1248 6.201 6.181 6.201 6.174 6.467 21,975,229 6.2249 -2.88%
2020-08-26 0 9.360 9.360 9.370 9.340 9.500 6,839,270 64,225,907 9.3908 6.385 6.385 6.392 6.372 6.481 10,025,262 6.4064 -0.64%
2020-08-25 0 9.420 9.410 9.420 9.330 9.440 8,090,512 75,955,803 9.3883 6.426 6.420 6.426 6.365 6.440 11,859,381 6.4047 1.29%
2020-08-24 0 9.300 9.270 9.300 9.220 9.400 6,549,904 61,002,895 9.3136 6.344 6.324 6.344 6.290 6.413 9,601,099 6.3537 1.75%
2020-08-21 0 9.140 9.140 9.150 9.030 9.250 6,394,773 58,501,236 9.1483 6.235 6.235 6.242 6.160 6.310 9,373,702 6.2410 1.11%
2020-08-20 0 9.040 9.020 9.040 8.910 9.120 9,120,746 81,933,401 8.9832 6.167 6.153 6.167 6.078 6.222 13,369,537 6.1284 -0.99%
2020-08-19 0 9.130 9.120 9.130 9.110 9.250 3,820,572 34,944,837 9.1465 6.229 6.222 6.229 6.215 6.310 5,600,340 6.2398 0.55%
2020-08-18 0 9.080 9.070 9.080 9.070 9.270 11,145,499 101,759,204 9.1301 6.194 6.188 6.194 6.188 6.324 16,337,497 6.2286 -1.20%
2020-08-17 0 9.190 9.190 9.200 9.180 9.450 14,836,519 137,153,311 9.2443 6.269 6.269 6.276 6.263 6.447 21,747,935 6.3065 -3.77%
2020-08-14 0 9.550 9.540 9.550 9.450 9.600 8,491,602 80,704,297 9.5040 6.515 6.508 6.515 6.447 6.549 12,447,314 6.4837 0.53%
2020-08-13 0 9.500 9.490 9.500 9.390 9.790 6,816,260 64,693,199 9.4910 6.481 6.474 6.481 6.406 6.679 9,991,534 6.4748 -2.16%
2020-08-12 0 9.710 9.700 9.710 9.440 9.710 6,142,974 59,029,708 9.6093 6.624 6.617 6.624 6.440 6.624 9,004,605 6.5555 2.43%
2020-08-11 0 9.480 9.470 9.480 9.350 9.540 4,719,012 44,743,299 9.4815 6.467 6.460 6.467 6.379 6.508 6,917,308 6.4683 2.93%
2020-08-10 0 9.210 9.200 9.210 9.200 9.380 2,575,451 23,806,788 9.2437 6.283 6.276 6.283 6.276 6.399 3,775,194 6.3061 -1.39%
2020-08-07 0 9.340 9.340 9.350 9.240 9.390 2,100,871 19,566,142 9.3133 6.372 6.372 6.379 6.304 6.406 3,079,537 6.3536 -0.43%
2020-08-06 0 9.380 9.380 9.390 9.330 9.630 1,806,427 16,955,492 9.3862 6.399 6.399 6.406 6.365 6.570 2,647,929 6.4033 -1.78%
2020-08-05 0 9.550 9.530 9.550 9.410 9.600 4,005,324 38,085,445 9.5087 6.515 6.501 6.515 6.420 6.549 5,871,156 6.4869 0.74%
2020-08-04 0 9.480 9.480 9.490 9.170 9.480 5,920,821 55,590,690 9.3890 6.467 6.467 6.474 6.256 6.467 8,678,965 6.4052 2.38%
2020-08-03 0 9.260 9.250 9.260 9.120 9.440 5,998,299 55,566,641 9.2637 6.317 6.310 6.317 6.222 6.440 8,792,535 6.3198 -1.38%
2020-07-31 0 9.390 9.380 9.390 9.230 9.430 6,822,460 63,942,127 9.3723 6.406 6.399 6.406 6.297 6.433 10,000,622 6.3938 1.08%
2020-07-30 0 9.290 9.290 9.300 9.220 9.550 5,579,548 52,276,819 9.3694 6.338 6.338 6.344 6.290 6.515 8,178,714 6.3918 0.22%
2020-07-29 0 9.270 9.270 9.290 9.220 9.350 2,678,170 24,852,745 9.2797 6.324 6.324 6.338 6.290 6.379 3,925,764 6.3307 0.22%
2020-07-28 0 9.250 9.250 9.260 9.160 9.400 2,907,393 26,897,200 9.2513 6.310 6.310 6.317 6.249 6.413 4,261,767 6.3113 -0.11%
2020-07-27 0 9.260 9.260 9.270 9.250 9.550 3,089,360 28,724,035 9.2977 6.317 6.317 6.324 6.310 6.515 4,528,502 6.3429 -0.86%
2020-07-24 0 9.340 9.330 9.340 9.270 9.590 2,614,460 24,511,104 9.3752 6.372 6.365 6.372 6.324 6.542 3,832,375 6.3958 -0.43%
2020-07-23 0 9.380 9.380 9.390 9.280 9.450 3,214,961 30,109,951 9.3656 6.399 6.399 6.406 6.331 6.447 4,712,612 6.3892 1.19%
2020-07-22 0 9.270 9.270 9.290 9.260 9.560 6,343,805 59,537,335 9.3851 6.324 6.324 6.338 6.317 6.522 9,298,991 6.4026 -2.83%
2020-07-21 0 9.540 9.540 9.570 9.500 9.790 6,959,744 66,638,513 9.5749 6.508 6.508 6.529 6.481 6.679 10,201,858 6.5320 -0.73%
2020-07-20 0 9.610 9.610 9.640 9.580 9.740 2,686,367 25,905,852 9.6435 6.556 6.556 6.576 6.536 6.645 3,937,779 6.5788 -0.93%
2020-07-17 0 9.700 9.700 9.730 9.690 9.860 3,750,185 36,467,807 9.7243 6.617 6.617 6.638 6.611 6.727 5,497,164 6.6339 -1.22%
2020-07-16 0 9.820 9.800 9.820 9.750 10.04 4,589,126 45,399,607 9.8929 6.699 6.686 6.699 6.651 6.849 6,726,916 6.7489 -0.61%
2020-07-15 0 9.880 9.880 9.890 9.770 10.30 4,044,892 40,092,344 9.9118 6.740 6.740 6.747 6.665 7.027 5,929,157 6.7619 -1.98%
2020-07-14 0 10.08 10.06 10.08 9.860 10.12 5,402,921 54,137,923 10.020 6.877 6.863 6.877 6.727 6.904 7,919,807 6.8358 0.60%
2020-07-13 0 10.02 10.02 10.04 9.990 10.18 5,572,833 55,998,827 10.049 6.836 6.836 6.849 6.815 6.945 8,168,871 6.8551 0.20%
2020-07-10 0 10.00 9.990 10.00 9.940 10.24 3,461,633 34,794,802 10.052 6.822 6.815 6.822 6.781 6.986 5,074,193 6.8572 -0.60%
2020-07-09 0 10.06 10.06 10.10 10.02 10.34 6,841,959 69,112,972 10.101 6.863 6.863 6.890 6.836 7.054 10,029,204 6.8912 -2.14%
2020-07-08 0 10.28 10.26 10.28 10.12 10.44 6,098,521 62,354,546 10.225 7.013 6.999 7.013 6.904 7.122 8,939,444 6.9752 -1.15%
2020-07-07 0 10.40 10.38 10.40 10.32 10.80 5,379,267 56,412,310 10.487 7.095 7.081 7.095 7.040 7.368 7,885,134 7.1543 -3.53%
2020-07-06 0 10.78 10.72 10.78 10.46 10.78 6,359,683 67,802,371 10.661 7.354 7.313 7.354 7.136 7.354 9,322,266 7.2732 4.26%
2020-07-03 0 10.34 10.30 10.34 10.26 10.50 3,467,962 35,846,971 10.337 7.054 7.027 7.054 6.999 7.163 5,083,471 7.0517 0.39%
2020-07-02 0 10.30 10.26 10.30 9.700 10.30 11,336,766 114,963,597 10.141 7.027 6.999 7.027 6.617 7.027 16,617,863 6.9181 5.64%
2020-06-30 0 9.750 9.680 9.750 9.620 9.830 8,359,863 81,319,602 9.7274 6.651 6.604 6.651 6.563 6.706 12,254,206 6.6361 1.56%
2020-06-29 0 9.600 9.540 9.600 9.500 9.840 5,366,949 51,479,268 9.5919 6.549 6.508 6.549 6.481 6.713 7,867,078 6.5436 -0.83%
2020-06-26 0 9.680 9.660 9.680 9.500 9.790 3,972,640 38,509,714 9.6937 6.604 6.590 6.604 6.481 6.679 5,823,247 6.6131 -0.31%
2020-06-24 0 9.710 9.660 9.710 9.620 9.760 5,939,034 57,640,542 9.7054 6.624 6.590 6.624 6.563 6.658 8,705,662 6.6210 -0.72%
2020-06-23 0 9.780 9.750 9.780 9.550 9.790 5,544,877 53,809,984 9.7045 6.672 6.651 6.672 6.515 6.679 8,127,892 6.6204 1.14%
2020-06-22 0 9.670 9.670 9.690 9.620 10.04 5,432,779 52,845,123 9.7271 6.597 6.597 6.611 6.563 6.849 7,963,574 6.6359 -3.49%
2020-06-19 0 10.02 10.00 10.02 9.820 10.14 28,481,642 285,316,603 10.018 6.836 6.822 6.836 6.699 6.918 41,749,476 6.8340 1.73%
2020-06-18 0 9.850 9.800 9.860 9.650 9.870 6,355,629 62,308,457 9.8037 6.720 6.686 6.727 6.583 6.733 9,316,323 6.6881 0.72%
2020-06-17 0 9.780 9.770 9.780 9.500 9.800 4,337,223 42,211,968 9.7325 6.672 6.665 6.672 6.481 6.686 6,357,667 6.6395 1.56%
2020-06-16 0 9.630 9.630 9.670 9.600 9.800 5,915,705 57,362,533 9.6967 6.570 6.570 6.597 6.549 6.686 8,671,466 6.6151 1.69%
2020-06-15 0 9.470 9.470 9.480 9.440 9.770 7,483,591 71,555,037 9.5616 6.460 6.460 6.467 6.440 6.665 10,969,733 6.5230 -2.07%
2020-06-12 0 9.670 9.670 9.680 9.300 9.670 6,239,729 59,648,228 9.5594 6.597 6.597 6.604 6.344 6.597 9,146,432 6.5215 -0.10%
2020-06-11 0 9.680 9.640 9.680 9.600 9.920 8,418,819 81,954,086 9.7346 6.604 6.576 6.604 6.549 6.767 12,340,626 6.6410 -2.12%
2020-06-10 0 9.890 9.890 9.900 9.830 10.20 6,742,947 67,252,074 9.9737 6.747 6.747 6.754 6.706 6.958 9,884,069 6.8041 -2.47%
2020-06-09 0 10.14 10.12 10.14 9.990 10.22 5,228,470 53,028,134 10.142 6.918 6.904 6.918 6.815 6.972 7,664,090 6.9190 0.80%
2020-06-08 0 10.06 10.02 10.06 9.900 10.12 6,762,907 67,642,742 10.002 6.863 6.836 6.863 6.754 6.904 9,913,327 6.8234 1.21%
2020-06-05 0 9.940 9.930 9.940 9.500 9.960 7,853,458 76,851,702 9.7857 6.781 6.774 6.781 6.481 6.795 11,511,898 6.6758 3.22%
2020-06-04 0 9.630 9.600 9.630 9.480 9.990 11,366,355 109,190,572 9.6065 6.570 6.549 6.570 6.467 6.815 16,661,236 6.5536 0.73%
2020-06-03 0 9.560 9.500 9.560 9.400 9.800 7,804,944 74,509,523 9.5465 6.522 6.481 6.522 6.413 6.686 11,440,784 6.5126 0.21%
2020-06-02 0 9.540 9.530 9.540 9.350 9.600 6,767,515 64,039,555 9.4628 6.508 6.501 6.508 6.379 6.549 9,920,081 6.4555 1.81%
2020-06-01 0 9.370 9.330 9.370 9.280 9.600 11,137,111 103,160,427 9.2628 6.392 6.365 6.392 6.331 6.549 16,325,201 6.3191 3.77%
2020-05-29 0 9.030 8.990 9.030 8.860 9.050 14,864,239 133,931,933 9.0103 6.160 6.133 6.160 6.044 6.174 21,788,568 6.1469 1.46%
2020-05-28 0 8.900 8.850 8.900 8.650 9.120 7,139,555 63,067,602 8.8335 6.072 6.038 6.072 5.901 6.222 10,465,432 6.0263 -1.33%
2020-05-27 0 9.020 9.000 9.020 8.940 9.130 8,409,400 75,865,388 9.0215 6.153 6.140 6.153 6.099 6.229 12,326,819 6.1545 0.11%
2020-05-26 0 9.010 9.000 9.010 8.780 9.040 10,001,015 89,512,773 8.9504 6.147 6.140 6.147 5.990 6.167 14,659,869 6.1060 2.97%
2020-05-25 0 8.750 8.740 8.750 8.650 9.000 11,152,970 97,751,780 8.7646 5.969 5.962 5.969 5.901 6.140 16,348,448 5.9793 -2.45%
2020-05-22 0 8.970 8.970 9.000 8.920 9.900 21,460,008 195,447,493 9.1075 6.119 6.119 6.140 6.085 6.754 31,456,897 6.2132 -10.30%
2020-05-21 0 10.00 10.00 10.04 9.930 10.22 8,719,324 87,560,495 10.042 6.822 6.822 6.849 6.774 6.972 12,781,117 6.8508 -0.79%
2020-05-20 0 10.08 10.08 10.10 10.06 10.34 6,472,000 65,540,020 10.127 6.877 6.877 6.890 6.863 7.054 9,486,904 6.9085 -2.51%
2020-05-19 0 10.34 10.32 10.34 10.24 10.70 11,583,152 120,154,673 10.373 7.054 7.040 7.054 6.986 7.300 16,979,025 7.0767 0.19%
2020-05-18 0 10.32 10.32 10.36 10.00 10.46 6,618,791 68,471,336 10.345 7.040 7.040 7.068 6.822 7.136 9,702,076 7.0574 0.58%
2020-05-15 0 10.26 10.24 10.26 10.20 10.52 6,313,830 64,885,558 10.277 6.999 6.986 6.999 6.958 7.177 9,255,052 7.0108 -0.97%
2020-05-14 0 10.36 10.34 10.36 10.28 10.66 4,469,305 46,435,715 10.390 7.068 7.054 7.068 7.013 7.272 6,551,277 7.0880 -3.72%
2020-05-13 0 10.76 10.74 10.76 10.64 10.90 5,076,310 54,899,683 10.815 7.341 7.327 7.341 7.259 7.436 7,441,049 7.3779 -0.74%
2020-05-12 0 10.84 10.84 10.86 10.78 10.96 4,547,132 49,564,101 10.900 7.395 7.395 7.409 7.354 7.477 6,665,359 7.4361 -2.17%
2020-05-11 0 11.08 11.06 11.08 10.90 11.18 4,025,450 44,613,094 11.083 7.559 7.545 7.559 7.436 7.627 5,900,658 7.5607 1.65%
2020-05-08 0 10.90 10.86 10.90 10.76 10.98 3,307,847 36,038,452 10.895 7.436 7.409 7.436 7.341 7.491 4,848,768 7.4325 1.87%
2020-05-07 0 10.70 10.68 10.70 10.52 11.06 4,489,576 47,939,127 10.678 7.300 7.286 7.300 7.177 7.545 6,580,991 7.2845 -1.29%
2020-05-06 0 10.84 10.82 10.84 10.56 10.86 3,320,261 35,816,128 10.787 7.395 7.381 7.395 7.204 7.409 4,866,965 7.3590 2.46%
2020-05-05 0 10.58 10.56 10.58 10.32 10.62 2,886,718 30,361,614 10.518 7.218 7.204 7.218 7.040 7.245 4,231,461 7.1752 2.52%
2020-05-04 0 10.32 10.30 10.32 10.24 10.84 9,627,643 101,138,972 10.505 7.040 7.027 7.040 6.986 7.395 14,112,566 7.1666 -4.80%
2020-04-29 0 10.84 10.84 10.86 10.76 11.28 5,471,980 59,860,275 10.939 7.395 7.395 7.409 7.341 7.695 8,021,037 7.4629 -0.91%
2020-04-28 0 10.94 10.94 10.96 10.80 11.14 7,217,703 78,805,036 10.918 7.463 7.463 7.477 7.368 7.600 10,579,984 7.4485 -0.18%
2020-04-27 0 10.96 10.96 10.98 10.56 10.96 5,184,577 56,201,572 10.840 7.477 7.477 7.491 7.204 7.477 7,599,750 7.3952 3.98%
2020-04-24 0 10.54 10.52 10.54 10.44 10.68 8,124,032 85,642,103 10.542 7.190 7.177 7.190 7.122 7.286 11,908,516 7.1917 -0.57%
2020-04-23 0 10.60 10.60 10.62 10.40 10.68 8,990,919 95,197,841 10.588 7.231 7.231 7.245 7.095 7.286 13,179,232 7.2233 1.34%
2020-04-22 0 10.46 10.42 10.46 10.08 10.46 4,429,230 45,853,000 10.352 7.136 7.109 7.136 6.877 7.136 6,492,534 7.0624 1.95%
2020-04-21 0 10.26 10.24 10.26 10.10 10.56 4,743,837 48,601,750 10.245 6.999 6.986 6.999 6.890 7.204 6,953,697 6.9893 -0.97%
2020-04-20 0 10.36 10.34 10.36 10.32 10.52 4,239,407 43,963,222 10.370 7.068 7.054 7.068 7.040 7.177 6,214,284 7.0745 -1.15%
2020-04-17 0 10.48 10.46 10.48 10.34 10.66 6,777,055 71,010,703 10.478 7.149 7.136 7.149 7.054 7.272 9,934,065 7.1482 1.16%
2020-04-16 0 10.36 10.34 10.36 10.16 10.52 6,810,343 70,425,768 10.341 7.068 7.054 7.068 6.931 7.177 9,982,860 7.0547 1.37%
2020-04-15 0 10.22 10.20 10.22 10.14 10.70 7,027,482 72,523,786 10.320 6.972 6.958 6.972 6.918 7.300 10,301,151 7.0404 0.00%
2020-04-14 0 10.22 10.18 10.22 10.12 10.28 6,533,558 66,692,730 10.208 6.972 6.945 6.972 6.904 7.013 9,577,138 6.9637 1.79%
2020-04-09 0 10.04 10.04 10.06 9.860 10.08 4,869,625 48,666,083 9.9938 6.849 6.849 6.863 6.727 6.877 7,138,082 6.8178 1.31%
2020-04-08 0 9.910 9.890 9.910 9.720 10.02 11,506,459 113,753,116 9.8860 6.761 6.747 6.761 6.631 6.836 16,866,606 6.7443 -2.08%
2020-04-07 0 10.12 10.10 10.12 9.870 10.18 7,083,927 70,981,973 10.020 6.904 6.890 6.904 6.733 6.945 10,383,890 6.8358 2.22%
2020-04-06 0 9.900 9.900 9.910 9.740 9.990 5,918,657 58,422,199 9.8709 6.754 6.754 6.761 6.645 6.815 8,675,793 6.7339 2.06%
2020-04-03 0 9.700 9.690 9.700 9.500 9.750 9,389,302 90,789,087 9.6694 6.617 6.611 6.617 6.481 6.651 13,763,196 6.5965 0.62%
2020-04-02 0 9.640 9.600 9.640 9.410 9.640 7,457,027 71,356,443 9.5690 6.576 6.549 6.576 6.420 6.576 10,930,794 6.5280 0.42%
2020-04-01 0 9.600 9.590 9.600 9.450 10.16 10,319,058 99,941,026 9.6851 6.549 6.542 6.549 6.447 6.931 15,126,068 6.6072 -2.44%
2020-03-31 0 9.840 9.800 9.840 9.370 9.840 17,902,290 173,628,366 9.6987 6.713 6.686 6.713 6.392 6.713 26,241,859 6.6165 7.42%
2020-03-30 0 9.160 9.140 9.160 8.840 9.240 7,887,322 71,818,001 9.1055 6.249 6.235 6.249 6.031 6.304 11,561,537 6.2118 -0.65%
2020-03-27 0 9.220 9.200 9.220 9.010 9.260 7,505,150 68,894,858 9.1797 6.290 6.276 6.290 6.147 6.317 11,001,335 6.2624 2.22%
2020-03-26 0 9.020 9.010 9.020 8.840 9.140 13,765,310 124,490,487 9.0438 6.153 6.147 6.153 6.031 6.235 20,177,716 6.1697 0.11%
2020-03-25 0 9.010 9.000 9.010 8.710 9.030 7,191,906 64,091,255 8.9116 6.147 6.140 6.147 5.942 6.160 10,542,170 6.0795 4.65%
2020-03-24 0 8.610 8.600 8.610 8.400 8.650 11,557,086 98,917,848 8.5591 5.874 5.867 5.874 5.731 5.901 16,940,817 5.8390 4.62%
2020-03-23 0 8.230 8.230 8.240 8.190 8.500 7,252,845 59,890,657 8.2575 5.615 5.615 5.621 5.587 5.799 10,631,496 5.6333 -5.07%
2020-03-20 0 8.670 8.650 8.670 8.300 8.680 19,611,333 168,780,811 8.6063 5.915 5.901 5.915 5.662 5.922 28,747,039 5.8712 5.99%
2020-03-19 0 8.180 8.180 8.190 8.030 9.130 11,706,695 97,296,461 8.3112 5.580 5.580 5.587 5.478 6.229 17,160,119 5.6699 -4.55%
2020-03-18 0 8.570 8.570 8.580 8.520 9.100 11,024,154 96,426,696 8.7469 5.846 5.846 5.853 5.812 6.208 16,159,625 5.9671 -4.14%
2020-03-17 0 8.940 8.930 8.940 8.750 9.100 14,763,347 131,480,488 8.9059 6.099 6.092 6.099 5.969 6.208 21,640,676 6.0756 2.52%
2020-03-16 0 8.720 8.720 8.730 8.670 8.960 13,525,586 118,930,076 8.7930 5.949 5.949 5.956 5.915 6.113 19,826,319 5.9986 -3.00%
2020-03-13 0 8.990 8.990 9.010 8.660 9.130 16,864,458 149,726,819 8.8782 6.133 6.133 6.147 5.908 6.229 24,720,565 6.0568 -3.85%
2020-03-12 0 9.350 9.340 9.350 9.300 9.740 8,987,081 84,368,468 9.3877 6.379 6.372 6.379 6.344 6.645 13,173,606 6.4044 -4.88%
2020-03-11 0 9.830 9.820 9.830 9.800 9.930 8,559,075 84,184,305 9.8357 6.706 6.699 6.706 6.686 6.774 12,546,218 6.7099 -0.10%
2020-03-10 0 9.840 9.830 9.840 9.670 9.930 7,453,919 73,143,972 9.8128 6.713 6.706 6.713 6.597 6.774 10,926,238 6.6943 1.44%
2020-03-09 0 9.840 9.840 9.850 9.830 10.30 10,660,109 105,602,879 9.9064 6.617 6.617 6.624 6.611 6.927 15,851,524 6.6620 -5.38%
2020-03-06 0 10.40 10.38 10.40 10.34 10.66 6,858,408 71,377,364 10.407 6.994 6.981 6.994 6.954 7.169 10,198,415 6.9989 -2.80%
2020-03-05 0 10.70 10.68 10.70 10.56 10.70 9,529,208 101,331,719 10.634 7.196 7.182 7.196 7.102 7.196 14,169,880 7.1512 1.13%
2020-03-04 0 10.58 10.58 10.60 10.50 10.66 4,053,425 42,898,620 10.583 7.115 7.115 7.128 7.061 7.169 6,027,421 7.1172 0.00%
2020-03-03 0 10.58 10.56 10.58 10.52 10.72 4,649,113 49,215,043 10.586 7.115 7.102 7.115 7.075 7.209 6,913,206 7.1190 0.19%
2020-03-02 0 10.56 10.56 10.58 10.46 10.64 8,596,940 90,943,311 10.579 7.102 7.102 7.115 7.034 7.155 12,783,603 7.1141 -0.38%
2020-02-28 0 10.60 10.56 10.60 10.44 10.64 10,945,324 115,590,893 10.561 7.128 7.102 7.128 7.021 7.155 16,275,637 7.1021 -1.12%
2020-02-27 0 10.72 10.70 10.72 10.54 10.74 11,925,467 126,742,073 10.628 7.209 7.196 7.209 7.088 7.223 17,733,104 7.1472 1.13%
2020-02-26 0 10.60 10.58 10.60 10.46 10.64 4,652,762 49,181,153 10.570 7.128 7.115 7.128 7.034 7.155 6,918,632 7.1085 -0.19%
2020-02-25 0 10.62 10.60 10.62 10.50 10.78 6,869,043 72,733,598 10.589 7.142 7.128 7.142 7.061 7.250 10,214,229 7.1208 0.38%
2020-02-24 0 10.58 10.58 10.60 10.54 10.80 3,383,610 35,874,013 10.602 7.115 7.115 7.128 7.088 7.263 5,031,410 7.1300 -1.67%
2020-02-21 0 10.76 10.74 10.76 10.72 11.02 4,089,045 44,156,604 10.799 7.236 7.223 7.236 7.209 7.411 6,080,387 7.2621 -1.47%
2020-02-20 0 10.92 10.92 10.94 10.90 11.16 6,417,770 70,268,309 10.949 7.344 7.344 7.357 7.330 7.505 9,543,189 7.3632 -0.91%
2020-02-19 0 11.02 11.00 11.02 10.88 11.06 3,645,390 40,082,615 10.995 7.411 7.397 7.411 7.317 7.438 5,420,675 7.3944 0.36%
2020-02-18 0 10.98 10.94 10.98 10.90 11.14 4,896,000 53,671,540 10.962 7.384 7.357 7.384 7.330 7.492 7,280,325 7.3721 -1.44%
2020-02-17 0 11.14 11.12 11.14 11.06 11.18 3,023,729 33,562,942 11.100 7.492 7.478 7.492 7.438 7.519 4,496,268 7.4646 0.54%
2020-02-14 0 11.08 11.06 11.08 10.94 11.12 7,130,315 78,765,303 11.047 7.451 7.438 7.451 7.357 7.478 10,602,739 7.4288 1.09%
2020-02-13 0 10.96 10.94 10.96 10.86 11.02 7,675,517 83,781,504 10.915 7.371 7.357 7.371 7.303 7.411 11,413,452 7.3406 0.74%
2020-02-12 0 10.88 10.88 10.90 10.80 11.08 4,802,446 52,292,193 10.889 7.317 7.317 7.330 7.263 7.451 7,141,211 7.3226 -0.37%
2020-02-11 0 10.92 10.90 10.92 10.88 11.10 5,915,957 64,833,200 10.959 7.344 7.330 7.344 7.317 7.465 8,796,996 7.3699 0.74%
2020-02-10 0 10.84 10.82 10.84 10.76 10.90 4,208,353 45,593,586 10.834 7.290 7.276 7.290 7.236 7.330 6,257,798 7.2859 0.37%
2020-02-07 0 10.80 10.78 10.80 10.70 10.86 5,886,884 63,477,393 10.783 7.263 7.250 7.263 7.196 7.303 8,753,764 7.2514 0.00%
2020-02-06 0 10.80 10.78 10.80 10.54 10.84 5,000,561 53,665,557 10.732 7.263 7.250 7.263 7.088 7.290 7,435,807 7.2172 3.25%
2020-02-05 0 10.46 10.46 10.48 10.38 10.58 5,961,317 62,292,606 10.449 7.034 7.034 7.048 6.981 7.115 8,864,446 7.0272 -0.76%
2020-02-04 0 10.54 10.54 10.56 10.38 10.70 7,006,037 73,940,692 10.554 7.088 7.088 7.102 6.981 7.196 10,417,939 7.0974 0.00%
2020-02-03 0 10.54 10.54 10.56 10.50 10.66 4,807,670 50,775,341 10.561 7.088 7.088 7.102 7.061 7.169 7,148,979 7.1025 -1.13%
2020-01-31 0 10.66 10.66 10.68 10.62 10.90 15,418,615 164,878,067 10.693 7.169 7.169 7.182 7.142 7.330 22,927,396 7.1913 -0.74%
2020-01-30 0 10.74 10.72 10.74 10.70 11.04 9,606,804 103,761,959 10.801 7.223 7.209 7.223 7.196 7.424 14,285,265 7.2636 -2.01%
2020-01-29 0 10.96 10.96 10.98 10.90 11.20 15,150,876 166,547,353 10.993 7.371 7.371 7.384 7.330 7.532 22,529,269 7.3925 -2.32%
2020-01-24 0 11.22 11.22 11.24 11.12 11.24 2,887,834 32,340,775 11.199 7.545 7.545 7.559 7.478 7.559 4,294,193 7.5313 0.00%
2020-01-23 0 11.22 11.20 11.22 11.18 11.34 13,335,939 150,257,455 11.267 7.545 7.532 7.545 7.519 7.626 19,830,468 7.5771 -0.88%
2020-01-22 0 11.32 11.30 11.32 11.20 11.34 6,502,534 73,304,828 11.273 7.613 7.599 7.613 7.532 7.626 9,669,232 7.5812 0.18%
2020-01-21 0 11.30 11.28 11.30 11.24 11.48 8,436,053 95,350,428 11.303 7.599 7.586 7.599 7.559 7.720 12,544,365 7.6011 -2.92%
2020-01-20 0 11.64 11.60 11.64 11.60 11.76 2,659,698 30,995,648 11.654 7.828 7.801 7.828 7.801 7.909 3,954,956 7.8372 -0.68%
2020-01-17 0 11.72 11.70 11.72 11.58 11.80 11,628,691 135,476,081 11.650 7.882 7.868 7.882 7.788 7.935 17,291,800 7.8347 0.86%
2020-01-16 0 11.62 11.60 11.62 11.40 11.62 4,418,719 51,141,453 11.574 7.814 7.801 7.814 7.666 7.814 6,570,611 7.7834 0.87%
2020-01-15 0 11.52 11.52 11.54 11.40 11.54 3,383,467 38,870,473 11.488 7.747 7.747 7.761 7.666 7.761 5,031,197 7.7259 -0.17%
2020-01-14 0 11.54 11.52 11.54 11.44 11.60 6,042,453 69,625,574 11.523 7.761 7.747 7.761 7.693 7.801 8,985,094 7.7490 0.35%
2020-01-13 0 11.50 11.50 11.52 11.30 11.54 6,311,883 72,387,550 11.468 7.734 7.734 7.747 7.599 7.761 9,385,735 7.7125 1.05%
2020-01-10 0 11.38 11.38 11.40 11.30 11.42 5,578,534 63,446,225 11.373 7.653 7.653 7.666 7.599 7.680 8,295,249 7.6485 0.00%
2020-01-09 0 11.38 11.36 11.38 11.26 11.38 4,923,223 55,811,161 11.336 7.653 7.640 7.653 7.572 7.653 7,320,806 7.6236 0.89%
2020-01-08 0 11.28 11.26 11.28 11.18 11.32 4,596,345 51,813,544 11.273 7.586 7.572 7.586 7.519 7.613 6,834,740 7.5809 -0.53%
2020-01-07 0 11.34 11.32 11.34 11.16 11.36 3,968,817 44,949,536 11.326 7.626 7.613 7.626 7.505 7.640 5,901,609 7.6165 0.18%
2020-01-06 0 11.32 11.30 11.32 11.22 11.42 9,203,044 104,162,170 11.318 7.613 7.599 7.613 7.545 7.680 13,684,876 7.6115 -0.53%
2020-01-03 0 11.38 11.36 11.38 11.32 11.50 4,868,206 55,426,088 11.385 7.653 7.640 7.653 7.613 7.734 7,238,996 7.6566 -0.18%
2020-01-02 0 11.40 11.40 11.42 11.32 11.42 3,438,042 39,149,886 11.387 7.666 7.666 7.680 7.613 7.680 5,112,350 7.6579 0.71%
2019-12-31 0 11.32 11.30 11.32 11.16 11.36 18,951,384 213,167,814 11.248 7.613 7.599 7.613 7.505 7.640 28,180,604 7.5643 0.53%
2019-12-30 0 11.26 11.24 11.26 11.24 11.34 6,751,352 76,199,621 11.287 7.572 7.559 7.572 7.559 7.626 10,039,223 7.5902 -0.71%
2019-12-27 0 11.34 11.32 11.34 11.28 11.40 6,530,273 74,061,441 11.341 7.626 7.613 7.626 7.586 7.666 9,710,480 7.6270 -0.18%
2019-12-24 0 11.36 11.32 11.36 11.30 11.38 2,000,624 22,707,592 11.350 7.640 7.613 7.640 7.599 7.653 2,974,917 7.6330 0.00%
2019-12-23 0 11.36 11.34 11.36 11.26 11.36 4,119,667 46,686,687 11.333 7.640 7.626 7.640 7.572 7.640 6,125,922 7.6212 0.53%
2019-12-20 0 11.30 11.30 11.32 11.30 11.40 8,067,751 91,311,775 11.318 7.599 7.599 7.613 7.599 7.666 11,996,701 7.6114 0.00%
2019-12-19 0 11.30 11.30 11.32 11.20 11.32 3,246,779 36,645,963 11.287 7.599 7.599 7.613 7.532 7.613 4,827,943 7.5904 0.00%
2019-12-18 0 11.30 11.30 11.34 11.28 11.48 7,936,750 89,977,188 11.337 7.599 7.599 7.626 7.586 7.720 11,801,904 7.6240 -1.05%
2019-12-17 0 11.42 11.40 11.42 11.32 11.46 6,248,739 71,256,098 11.403 7.680 7.666 7.680 7.613 7.707 9,291,841 7.6687 0.35%
2019-12-16 0 11.38 11.38 11.40 11.32 11.54 3,873,753 44,191,520 11.408 7.653 7.653 7.666 7.613 7.761 5,760,249 7.6718 -1.39%
2019-12-13 0 11.54 11.52 11.54 11.42 11.66 7,892,645 91,063,773 11.538 7.761 7.747 7.761 7.680 7.841 11,736,320 7.7591 0.35%
2019-12-12 0 11.50 11.48 11.50 11.40 11.52 4,823,229 55,396,583 11.485 7.734 7.720 7.734 7.666 7.747 7,172,115 7.7239 1.23%
2019-12-11 0 11.36 11.34 11.36 11.20 11.38 2,816,729 31,920,650 11.333 7.640 7.626 7.640 7.532 7.653 4,188,461 7.6211 0.18%
2019-12-10 0 11.34 11.34 11.36 11.34 11.48 2,308,446 26,277,699 11.383 7.626 7.626 7.640 7.626 7.720 3,432,647 7.6552 -0.18%
2019-12-09 0 11.36 11.36 11.38 11.32 11.50 2,803,174 31,966,292 11.404 7.640 7.640 7.653 7.613 7.734 4,168,304 7.6689 -0.35%
2019-12-06 0 11.40 11.38 11.40 11.30 11.46 3,108,608 35,407,574 11.390 7.666 7.653 7.666 7.599 7.707 4,622,483 7.6599 0.35%
2019-12-05 0 11.36 11.34 11.36 11.24 11.38 5,439,220 61,586,054 11.323 7.640 7.626 7.640 7.559 7.653 8,088,090 7.6144 1.61%
2019-12-04 0 11.18 11.18 11.20 11.14 11.30 8,103,809 91,014,121 11.231 7.519 7.519 7.532 7.492 7.599 12,050,320 7.5528 -2.10%
2019-12-03 0 11.42 11.40 11.42 11.22 11.62 5,383,736 61,266,069 11.380 7.680 7.666 7.680 7.545 7.814 8,005,586 7.6529 -0.52%
2019-12-02 0 11.48 11.48 11.50 11.44 11.84 6,288,503 72,567,647 11.540 7.720 7.720 7.734 7.693 7.962 9,350,969 7.7604 -2.21%
2019-11-29 0 11.74 11.72 11.74 11.62 11.88 5,030,593 59,001,045 11.728 7.895 7.882 7.895 7.814 7.989 7,480,464 7.8874 -1.01%
2019-11-28 0 11.86 11.84 11.86 11.70 11.98 1,355,821 16,077,302 11.858 7.976 7.962 7.976 7.868 8.057 2,016,098 7.9745 1.19%
2019-11-27 0 11.72 11.72 11.74 11.60 12.00 5,799,040 68,352,053 11.787 7.882 7.882 7.895 7.801 8.070 8,623,141 7.9266 -1.84%
2019-11-26 0 11.94 11.92 11.94 11.72 11.94 14,205,096 169,154,053 11.908 8.030 8.016 8.030 7.882 8.030 21,122,900 8.0081 1.70%
2019-11-25 0 11.74 11.72 11.74 11.60 11.86 3,873,824 45,609,585 11.774 7.895 7.882 7.895 7.801 7.976 5,760,355 7.9178 1.56%
2019-11-22 0 11.56 11.56 11.58 11.48 11.74 3,650,577 42,170,252 11.552 7.774 7.774 7.788 7.720 7.895 5,428,388 7.7685 -0.17%
2019-11-21 0 11.58 11.56 11.58 11.38 11.60 5,170,698 59,541,600 11.515 7.788 7.774 7.788 7.653 7.801 7,688,800 7.7439 -1.36%
2019-11-20 0 11.74 11.70 11.74 11.54 11.76 6,866,146 80,062,552 11.660 7.895 7.868 7.895 7.761 7.909 10,209,921 7.8416 0.69%
2019-11-19 0 11.66 11.64 11.66 11.34 11.70 4,913,807 56,978,863 11.596 7.841 7.828 7.841 7.626 7.868 7,306,804 7.7981 2.46%
2019-11-18 0 11.38 11.36 11.38 11.10 11.44 4,434,435 50,281,704 11.339 7.653 7.640 7.653 7.465 7.693 6,593,981 7.6254 1.61%
2019-11-15 0 11.20 11.20 11.24 11.18 11.48 4,335,702 48,791,781 11.253 7.532 7.532 7.559 7.519 7.720 6,447,165 7.5679 -1.06%
2019-11-14 0 11.32 11.32 11.34 11.26 11.50 3,364,280 38,226,518 11.362 7.613 7.613 7.626 7.572 7.734 5,002,666 7.6412 -1.05%
2019-11-13 0 11.44 11.42 11.44 11.30 11.62 6,315,547 71,920,825 11.388 7.693 7.680 7.693 7.599 7.814 9,391,184 7.6583 -3.21%
2019-11-12 0 11.82 11.82 11.84 11.70 12.00 4,270,796 50,466,462 11.817 7.949 7.949 7.962 7.868 8.070 6,350,650 7.9467 -0.67%
2019-11-11 0 11.90 11.88 11.90 11.76 12.10 4,209,843 50,048,851 11.889 8.003 7.989 8.003 7.909 8.137 6,260,013 7.9950 -1.98%
2019-11-08 0 12.14 12.14 12.16 12.10 12.30 3,064,780 37,250,085 12.154 8.164 8.164 8.178 8.137 8.272 4,557,311 8.1737 -0.98%
2019-11-07 0 12.26 12.24 12.26 12.14 12.34 4,935,514 60,422,793 12.242 8.245 8.231 8.245 8.164 8.299 7,339,082 8.2330 0.49%
2019-11-06 0 12.20 12.16 12.20 12.06 12.24 3,134,748 38,178,493 12.179 8.204 8.178 8.204 8.110 8.231 4,661,353 8.1904 0.33%
2019-11-05 0 12.16 12.14 12.16 12.00 12.18 4,115,430 49,828,321 12.108 8.178 8.164 8.178 8.070 8.191 6,119,622 8.1424 0.83%
2019-11-04 0 12.06 12.06 12.08 11.92 12.12 4,760,775 57,432,797 12.064 8.110 8.110 8.124 8.016 8.151 7,079,246 8.1128 1.86%
2019-11-01 0 11.84 11.82 11.84 11.72 11.84 6,190,939 73,052,866 11.800 7.962 7.949 7.962 7.882 7.962 9,205,892 7.9354 0.85%
2019-10-31 0 11.74 11.74 11.76 11.60 11.82 7,776,665 91,121,917 11.717 7.895 7.895 7.909 7.801 7.949 11,563,858 7.8799 0.86%
2019-10-30 0 11.64 11.64 11.66 11.60 12.08 10,220,962 119,813,625 11.722 7.828 7.828 7.841 7.801 8.124 15,198,514 7.8832 -1.85%
2019-10-29 0 11.86 11.86 11.88 11.84 12.04 4,261,955 50,723,272 11.901 7.976 7.976 7.989 7.962 8.097 6,337,504 8.0037 -0.67%
2019-10-28 0 11.94 11.94 11.98 11.92 12.14 4,400,437 52,790,440 11.997 8.030 8.030 8.057 8.016 8.164 6,543,426 8.0677 -0.42%
2019-10-25 0 12.40 12.40 12.42 12.32 12.46 3,293,916 40,852,785 12.402 8.063 8.063 8.076 8.011 8.102 5,065,524 8.0649 0.16%
2019-10-24 0 12.38 12.38 12.40 12.16 12.40 3,689,968 45,473,359 12.324 8.050 8.050 8.063 7.907 8.063 5,674,590 8.0135 1.81%
2019-10-23 0 12.16 12.14 12.16 12.10 12.36 5,679,173 69,217,126 12.188 7.907 7.894 7.907 7.868 8.037 8,733,674 7.9253 -1.14%
2019-10-22 0 12.30 12.28 12.30 12.12 12.32 4,161,446 50,991,424 12.253 7.998 7.985 7.998 7.881 8.011 6,399,649 7.9678 1.32%
2019-10-21 0 12.14 12.14 12.16 11.94 12.20 4,926,318 59,672,566 12.113 7.894 7.894 7.907 7.764 7.933 7,575,901 7.8766 1.00%
2019-10-18 0 12.02 12.02 12.04 11.96 12.34 5,819,815 70,062,076 12.039 7.816 7.816 7.829 7.777 8.024 8,949,959 7.8282 -2.28%
2019-10-17 0 12.30 12.28 12.30 12.10 12.42 5,698,075 69,992,213 12.283 7.998 7.985 7.998 7.868 8.076 8,762,742 7.9875 0.33%
2019-10-16 0 12.26 12.24 12.26 11.70 12.34 10,821,009 131,320,645 12.136 7.972 7.959 7.972 7.608 8.024 16,641,008 7.8914 2.00%
2019-10-15 0 12.02 11.98 12.02 11.80 12.04 3,206,063 38,349,201 11.961 7.816 7.790 7.816 7.673 7.829 4,930,420 7.7781 0.33%
2019-10-14 0 11.98 11.96 11.98 11.90 12.10 2,639,414 31,605,212 11.974 7.790 7.777 7.790 7.738 7.868 4,059,003 7.7864 0.17%
2019-10-11 0 11.96 11.94 11.96 11.60 12.10 4,873,890 58,207,826 11.943 7.777 7.764 7.777 7.543 7.868 7,495,275 7.7659 2.93%
2019-10-10 0 11.62 11.60 11.62 11.50 11.82 2,939,747 34,245,950 11.649 7.556 7.543 7.556 7.478 7.686 4,520,868 7.5751 0.00%
2019-10-09 0 11.62 11.60 11.62 11.32 11.76 3,727,799 43,324,703 11.622 7.556 7.543 7.556 7.361 7.647 5,732,768 7.5574 0.17%
2019-10-08 0 11.60 11.58 11.60 11.40 11.72 5,869,052 68,038,112 11.593 7.543 7.530 7.543 7.413 7.621 9,025,678 7.5383 -0.85%
2019-10-04 0 11.70 11.68 11.70 11.54 11.98 4,482,069 52,578,982 11.731 7.608 7.595 7.608 7.504 7.790 6,892,716 7.6282 -1.02%
2019-10-03 0 11.82 11.80 11.82 11.62 11.86 4,449,624 52,269,508 11.747 7.686 7.673 7.686 7.556 7.712 6,842,821 7.6386 -0.17%
2019-10-02 0 11.84 11.82 11.84 11.60 11.94 7,585,002 89,329,336 11.777 7.699 7.686 7.699 7.543 7.764 11,664,539 7.6582 0.51%
2019-09-30 0 11.78 11.78 11.80 11.64 11.88 3,651,266 43,046,794 11.790 7.660 7.660 7.673 7.569 7.725 5,615,072 7.6663 0.68%
2019-09-27 0 11.70 11.68 11.70 11.56 11.86 2,446,288 28,653,861 11.713 7.608 7.595 7.608 7.517 7.712 3,762,006 7.6166 -0.51%
2019-09-26 0 11.76 11.74 11.76 11.60 11.78 5,097,169 59,666,053 11.706 7.647 7.634 7.647 7.543 7.660 7,838,643 7.6118 -0.34%
2019-09-25 0 11.80 11.74 11.80 11.68 11.98 4,911,034 58,014,322 11.813 7.673 7.634 7.673 7.595 7.790 7,552,397 7.6816 0.34%
2019-09-24 0 11.76 11.74 11.76 11.58 11.84 4,047,334 47,530,367 11.744 7.647 7.634 7.647 7.530 7.699 6,224,162 7.6364 0.86%
2019-09-23 0 11.66 11.66 11.68 11.60 11.76 3,752,807 43,751,746 11.658 7.582 7.582 7.595 7.543 7.647 5,771,226 7.5810 0.87%
2019-09-20 0 11.56 11.56 11.58 11.52 11.86 12,596,443 146,002,310 11.591 7.517 7.517 7.530 7.491 7.712 19,371,346 7.5370 -1.20%
2019-09-19 0 11.70 11.68 11.70 11.58 11.84 4,975,395 58,103,244 11.678 7.608 7.595 7.608 7.530 7.699 7,651,374 7.5938 -0.68%
2019-09-18 0 11.78 11.76 11.78 11.66 11.90 4,515,535 53,225,278 11.787 7.660 7.647 7.660 7.582 7.738 6,944,182 7.6647 -0.34%
2019-09-17 0 11.82 11.80 11.82 11.68 11.88 3,765,028 44,355,999 11.781 7.686 7.673 7.686 7.595 7.725 5,790,020 7.6608 -0.51%
2019-09-16 0 11.88 11.86 11.88 11.82 12.06 4,602,627 54,741,076 11.893 7.725 7.712 7.725 7.686 7.842 7,078,116 7.7338 -1.82%
2019-09-13 0 12.10 12.08 12.10 11.96 12.24 10,806,324 130,186,953 12.047 7.868 7.855 7.868 7.777 7.959 16,618,425 7.8339 -0.82%
2019-09-12 0 12.20 12.20 12.22 11.96 12.32 12,869,129 156,460,645 12.158 7.933 7.933 7.946 7.777 8.011 19,790,694 7.9058 0.99%
2019-09-11 0 12.08 12.06 12.08 11.72 12.18 11,108,655 133,643,724 12.031 7.855 7.842 7.855 7.621 7.920 17,083,362 7.8230 3.07%
2019-09-10 0 11.72 11.72 11.74 11.52 11.80 5,688,319 66,440,305 11.680 7.621 7.621 7.634 7.491 7.673 8,747,739 7.5951 1.03%
2019-09-09 0 11.60 11.58 11.60 11.52 11.84 4,368,932 50,659,328 11.595 7.543 7.530 7.543 7.491 7.699 6,718,729 7.5400 -1.02%
2019-09-06 0 11.72 11.70 11.72 11.50 11.84 11,231,676 130,879,727 11.653 7.621 7.608 7.621 7.478 7.699 17,272,549 7.5773 0.51%
2019-09-05 0 11.66 11.62 11.66 11.38 11.82 14,249,136 164,830,120 11.568 7.582 7.556 7.582 7.400 7.686 21,912,927 7.5220 0.17%
2019-09-04 0 11.64 11.64 11.66 10.84 11.80 17,269,153 198,008,712 11.466 7.569 7.569 7.582 7.049 7.673 26,557,238 7.4559 7.78%
2019-09-03 0 10.80 10.80 10.82 10.66 10.92 8,732,101 94,208,490 10.789 7.023 7.023 7.036 6.932 7.101 13,428,596 7.0155 -0.18%
2019-09-02 0 10.82 10.80 10.82 10.60 11.12 16,069,513 173,047,357 10.769 7.036 7.023 7.036 6.893 7.231 24,712,381 7.0025 -3.39%
2019-08-30 0 11.20 11.20 11.22 10.96 11.56 13,254,097 148,052,258 11.170 7.283 7.283 7.296 7.127 7.517 20,382,714 7.2636 -1.75%
2019-08-29 0 11.40 11.40 11.42 11.22 11.50 3,559,801 40,493,646 11.375 7.413 7.413 7.426 7.296 7.478 5,474,413 7.3969 -0.70%
2019-08-28 0 11.48 11.46 11.48 11.34 11.54 5,977,747 68,390,248 11.441 7.465 7.452 7.465 7.374 7.504 9,192,834 7.4395 1.06%
2019-08-27 0 11.36 11.34 11.36 11.30 11.50 6,300,693 71,667,882 11.375 7.387 7.374 7.387 7.348 7.478 9,689,474 7.3965 0.18%
2019-08-26 0 11.34 11.32 11.34 11.02 11.36 4,933,221 55,235,423 11.197 7.374 7.361 7.374 7.166 7.387 7,586,517 7.2807 -1.73%
2019-08-23 0 11.54 11.54 11.56 11.38 11.62 5,310,518 61,063,340 11.499 7.504 7.504 7.517 7.400 7.556 8,166,740 7.4771 -0.52%
2019-08-22 0 11.60 11.58 11.60 11.44 11.88 4,854,139 56,135,053 11.564 7.543 7.530 7.543 7.439 7.725 7,464,901 7.5199 -2.52%
2019-08-21 0 11.90 11.88 11.90 11.72 11.92 3,588,795 42,452,136 11.829 7.738 7.725 7.738 7.621 7.751 5,519,002 7.6920 0.34%
2019-08-20 0 11.86 11.82 11.86 11.66 11.86 4,957,701 58,464,999 11.793 7.712 7.686 7.712 7.582 7.712 7,624,163 7.6684 1.02%
2019-08-19 0 11.74 11.74 11.76 11.46 11.92 9,963,896 116,393,386 11.682 7.634 7.634 7.647 7.452 7.751 15,322,903 7.5960 1.56%
2019-08-16 0 11.56 11.54 11.56 11.24 11.68 10,483,306 120,860,449 11.529 7.517 7.504 7.517 7.309 7.595 16,121,674 7.4968 1.23%
2019-08-15 0 11.42 11.40 11.42 10.90 11.44 9,856,182 111,235,357 11.286 7.426 7.413 7.426 7.088 7.439 15,157,256 7.3388 3.63%
2019-08-14 0 11.02 11.00 11.02 10.92 11.38 8,940,402 98,689,594 11.039 7.166 7.153 7.166 7.101 7.400 13,748,930 7.1780 -0.90%
2019-08-13 0 11.12 11.10 11.12 11.04 11.26 8,505,442 94,604,818 11.123 7.231 7.218 7.231 7.179 7.322 13,080,030 7.2328 -1.77%
2019-08-12 0 11.32 11.30 11.32 11.22 11.56 6,843,924 77,514,867 11.326 7.361 7.348 7.361 7.296 7.517 10,524,877 7.3649 -0.88%
2019-08-09 0 11.42 11.40 11.42 11.40 11.68 4,711,836 53,963,013 11.453 7.426 7.413 7.426 7.413 7.595 7,246,062 7.4472 -1.21%
2019-08-08 0 11.56 11.56 11.58 11.40 11.64 8,191,804 94,525,080 11.539 7.517 7.517 7.530 7.413 7.569 12,597,705 7.5034 1.23%
2019-08-07 0 11.42 11.42 11.46 11.42 11.68 9,147,373 105,106,319 11.490 7.426 7.426 7.452 7.426 7.595 14,067,219 7.4717 -1.55%
2019-08-06 0 11.60 11.60 11.64 11.40 11.80 14,491,291 168,287,275 11.613 7.543 7.543 7.569 7.413 7.673 22,285,324 7.5515 -3.01%
2019-08-05 0 11.96 11.96 11.98 11.82 12.20 10,230,526 122,185,682 11.943 7.777 7.777 7.790 7.686 7.933 15,732,938 7.7662 -3.08%
2019-08-02 0 12.34 12.32 12.34 12.04 12.40 8,723,123 107,310,915 12.302 8.024 8.011 8.024 7.829 8.063 13,414,790 7.9994 -0.80%
2019-08-01 0 12.44 12.44 12.46 12.42 12.76 7,362,026 91,942,688 12.489 8.089 8.089 8.102 8.076 8.297 11,321,637 8.1210 -2.51%
2019-07-31 0 12.76 12.70 12.76 12.60 12.86 3,372,194 42,857,523 12.709 8.297 8.258 8.297 8.193 8.362 5,185,903 8.2642 -0.31%
2019-07-30 0 12.80 12.80 12.82 12.78 13.06 4,438,635 57,047,338 12.852 8.323 8.323 8.336 8.310 8.492 6,825,922 8.3575 -0.31%
2019-07-29 0 12.84 12.84 12.86 12.70 13.08 5,143,284 65,828,479 12.799 8.349 8.349 8.362 8.258 8.505 7,909,561 8.3226 -1.53%
2019-07-26 0 13.04 13.04 13.06 13.02 13.22 4,685,587 61,317,604 13.086 8.479 8.479 8.492 8.466 8.596 7,205,695 8.5096 -1.06%
2019-07-25 0 13.18 13.18 13.20 13.12 13.32 6,118,611 80,733,198 13.195 8.570 8.570 8.583 8.531 8.661 9,409,460 8.5800 -0.90%
2019-07-24 0 13.30 13.30 13.32 13.26 13.46 5,119,384 68,343,749 13.350 8.648 8.648 8.661 8.622 8.753 7,872,806 8.6810 -0.60%
2019-07-23 0 13.38 13.36 13.38 13.20 13.40 3,190,129 42,566,130 13.343 8.701 8.687 8.701 8.583 8.714 4,905,916 8.6765 0.60%
2019-07-22 0 13.30 13.28 13.30 13.24 13.46 3,541,672 47,146,102 13.312 8.648 8.635 8.648 8.609 8.753 5,446,534 8.6562 -1.34%
2019-07-19 0 13.48 13.46 13.48 13.26 13.54 4,158,615 55,971,794 13.459 8.766 8.753 8.766 8.622 8.805 6,395,295 8.7520 1.20%
2019-07-18 0 13.32 13.32 13.34 13.22 13.40 5,829,978 77,846,018 13.353 8.661 8.661 8.674 8.596 8.714 8,965,588 8.6828 -0.15%
2019-07-17 0 13.34 13.34 13.36 13.20 13.40 3,728,831 49,656,272 13.317 8.674 8.674 8.687 8.583 8.714 5,734,355 8.6594 -0.89%
2019-07-16 0 13.46 13.46 13.48 13.30 13.52 2,876,764 38,708,691 13.456 8.753 8.753 8.766 8.648 8.792 4,424,010 8.7497 0.45%
2019-07-15 0 13.40 13.38 13.40 13.18 13.42 2,855,925 38,114,567 13.346 8.714 8.701 8.714 8.570 8.727 4,391,963 8.6783 0.15%
2019-07-12 0 13.38 13.34 13.38 13.26 13.42 4,296,641 57,352,390 13.348 8.701 8.674 8.701 8.622 8.727 6,607,557 8.6798 1.36%
2019-07-11 0 13.20 13.20 13.22 13.14 13.42 7,139,490 94,611,314 13.252 8.583 8.583 8.596 8.544 8.727 10,979,411 8.6172 0.46%
2019-07-10 0 13.14 13.12 13.14 13.06 13.24 5,080,688 66,777,747 13.143 8.544 8.531 8.544 8.492 8.609 7,813,298 8.5467 0.00%
2019-07-09 0 13.14 13.14 13.16 13.10 13.38 9,350,910 123,502,392 13.208 8.544 8.544 8.557 8.518 8.701 14,380,227 8.5883 -1.35%
2019-07-08 0 13.32 13.30 13.32 13.18 13.48 6,014,507 79,996,196 13.301 8.661 8.648 8.661 8.570 8.766 9,249,365 8.6488 -1.33%
2019-07-05 0 13.50 13.50 13.52 13.44 13.64 3,865,020 52,295,899 13.531 8.779 8.779 8.792 8.740 8.870 5,943,792 8.7984 0.00%
2019-07-04 0 13.50 13.48 13.50 13.36 13.76 7,782,666 105,379,307 13.540 8.779 8.766 8.779 8.687 8.948 11,968,515 8.8047 -0.88%
2019-07-03 0 13.62 13.60 13.62 13.42 13.76 9,032,207 122,907,063 13.608 8.857 8.844 8.857 8.727 8.948 13,890,112 8.8485 1.04%
2019-07-02 0 13.48 13.48 13.50 13.28 13.54 12,744,946 171,044,286 13.421 8.766 8.766 8.779 8.635 8.805 19,599,720 8.7269 2.90%
2019-06-28 0 13.10 13.10 13.12 13.06 13.26 7,199,452 94,550,198 13.133 8.518 8.518 8.531 8.492 8.622 11,071,623 8.5399 -0.91%
2019-06-27 0 13.22 13.22 13.24 13.12 13.28 4,963,777 65,495,256 13.195 8.596 8.596 8.609 8.531 8.635 7,633,507 8.5800 0.15%
2019-06-26 0 13.20 13.20 13.22 13.12 13.28 3,586,350 47,371,173 13.209 8.583 8.583 8.596 8.531 8.635 5,515,242 8.5891 -1.05%
2019-06-25 0 13.34 13.32 13.34 13.28 13.52 2,900,597 38,738,669 13.355 8.674 8.661 8.674 8.635 8.792 4,460,661 8.6845 -1.19%
2019-06-24 0 13.50 13.48 13.50 13.38 13.58 3,338,680 44,996,974 13.477 8.779 8.766 8.779 8.701 8.831 5,134,364 8.7639 0.60%
2019-06-21 0 13.42 13.42 13.44 13.32 13.56 8,632,347 115,913,900 13.428 8.727 8.727 8.740 8.661 8.818 13,275,190 8.7316 -1.03%
2019-06-20 0 13.56 13.54 13.56 13.14 13.60 7,096,314 95,363,541 13.438 8.818 8.805 8.818 8.544 8.844 10,913,013 8.7385 2.73%
2019-06-19 0 13.20 13.18 13.20 13.12 13.40 7,236,749 95,534,662 13.201 8.583 8.570 8.583 8.531 8.714 11,128,980 8.5843 0.76%
2019-06-18 0 13.10 13.08 13.10 12.72 13.16 9,314,773 120,811,767 12.970 8.518 8.505 8.518 8.271 8.557 14,324,654 8.4338 2.34%
2019-06-17 0 12.80 12.80 12.82 12.62 12.88 6,936,547 88,859,237 12.810 8.323 8.323 8.336 8.206 8.375 10,667,317 8.3300 2.40%
2019-06-14 0 12.50 12.48 12.52 12.42 12.62 7,009,930 87,541,033 12.488 8.128 8.115 8.141 8.076 8.206 10,780,168 8.1206 -1.73%
2019-06-13 0 12.72 12.72 12.74 12.44 12.74 4,443,998 55,971,957 12.595 8.271 8.271 8.284 8.089 8.284 6,834,169 8.1900 0.16%
2019-06-12 0 12.70 12.68 12.70 12.62 13.00 5,476,087 69,712,716 12.730 8.258 8.245 8.258 8.206 8.453 8,421,359 8.2781 -3.05%
2019-06-11 0 13.10 13.08 13.10 13.00 13.24 4,814,590 63,296,797 13.147 8.518 8.505 8.518 8.453 8.609 7,404,081 8.5489 0.31%
2019-06-10 0 13.06 13.04 13.06 12.86 13.10 3,998,621 52,134,127 13.038 8.492 8.479 8.492 8.362 8.518 6,149,249 8.4781 1.56%
2019-06-06 0 12.86 12.86 12.88 12.42 12.92 8,513,269 108,863,221 12.787 8.362 8.362 8.375 8.076 8.401 13,092,067 8.3152 2.06%
2019-06-05 0 12.60 12.60 12.62 12.44 12.74 5,612,875 70,616,427 12.581 8.193 8.193 8.206 8.089 8.284 8,631,718 8.1810 0.80%
2019-06-04 0 12.50 12.50 12.52 12.42 12.60 3,335,530 41,697,546 12.501 8.128 8.128 8.141 8.076 8.193 5,129,520 8.1289 -0.48%
2019-06-03 0 12.56 12.54 12.56 12.30 12.60 3,662,225 45,770,583 12.498 8.167 8.154 8.167 7.998 8.193 5,631,925 8.1270 0.16%
2019-05-31 0 12.54 12.52 12.54 12.50 12.68 8,929,271 112,050,027 12.549 8.154 8.141 8.154 8.128 8.245 13,731,813 8.1599 -1.42%
2019-05-30 0 12.72 12.72 12.74 12.62 12.88 4,459,451 56,793,053 12.735 8.271 8.271 8.284 8.206 8.375 6,857,933 8.2814 -1.24%
2019-05-29 0 12.88 12.86 12.88 12.86 12.98 2,854,009 36,819,296 12.901 8.375 8.362 8.375 8.362 8.440 4,389,016 8.3890 -0.77%
2019-05-28 0 12.98 12.98 13.00 12.82 13.04 18,258,825 237,041,058 12.982 8.440 8.440 8.453 8.336 8.479 28,079,198 8.4419 0.31%
2019-05-27 0 12.94 12.92 12.94 12.80 12.98 8,016,982 104,118,487 12.987 8.414 8.401 8.414 8.323 8.440 12,328,856 8.4451 -0.61%
2019-05-24 0 13.02 13.00 13.02 12.94 13.20 5,376,337 69,982,565 13.017 8.466 8.453 8.466 8.414 8.583 8,267,960 8.4643 -0.61%
2019-05-23 0 13.10 13.08 13.10 12.84 13.12 4,745,368 61,869,481 13.038 8.518 8.505 8.518 8.349 8.531 7,297,629 8.4780 0.15%
2019-05-22 0 13.08 13.08 13.10 13.00 13.18 3,803,221 49,712,094 13.071 8.505 8.505 8.518 8.453 8.570 5,848,755 8.4996 0.31%
2019-05-21 0 13.04 13.02 13.04 13.00 13.20 3,715,142 48,593,980 13.080 8.479 8.466 8.479 8.453 8.583 5,713,303 8.5054 -1.36%
2019-05-20 0 13.22 13.22 13.24 13.02 13.30 4,079,157 53,812,872 13.192 8.596 8.596 8.609 8.466 8.648 6,273,101 8.5784 1.23%
2019-05-17 0 13.06 13.04 13.06 13.00 13.36 4,509,954 59,027,055 13.088 8.492 8.479 8.492 8.453 8.687 6,935,599 8.5107 -1.66%
2019-05-16 0 13.28 13.24 13.28 12.96 13.36 16,625,691 219,337,143 13.193 8.635 8.609 8.635 8.427 8.687 25,567,695 8.5787 1.68%
2019-05-15 0 13.06 13.06 13.08 13.00 13.10 7,497,456 97,871,511 13.054 8.492 8.492 8.505 8.453 8.518 11,529,907 8.4885 -0.15%
2019-05-14 0 13.08 13.06 13.08 12.56 13.10 10,333,165 133,610,765 12.930 8.505 8.492 8.505 8.167 8.518 15,890,781 8.4081 0.46%
2019-05-10 0 13.02 13.02 13.04 12.96 13.20 7,631,177 99,708,123 13.066 8.466 8.466 8.479 8.427 8.583 11,735,549 8.4962 0.15%
2019-05-09 0 13.00 12.98 13.00 12.98 13.30 8,039,651 105,038,868 13.065 8.453 8.440 8.453 8.440 8.648 12,363,717 8.4957 -1.96%
2019-05-08 0 13.26 13.26 13.28 13.24 13.50 7,341,192 98,045,918 13.356 8.622 8.622 8.635 8.609 8.779 11,289,597 8.6846 -2.07%
2019-05-07 0 13.54 13.54 13.58 13.50 13.70 4,790,734 65,044,764 13.577 8.805 8.805 8.831 8.779 8.909 7,367,395 8.8287 0.59%
2019-05-06 0 13.46 13.46 13.48 13.42 13.72 3,688,126 49,797,430 13.502 8.753 8.753 8.766 8.727 8.922 5,671,757 8.7799 -2.75%
2019-05-03 0 13.84 13.82 13.84 13.70 13.88 7,106,458 98,108,583 13.806 9.000 8.987 9.000 8.909 9.026 10,928,613 8.9772 0.14%
2019-05-02 0 13.82 13.80 13.82 13.76 13.88 3,288,313 45,373,905 13.799 8.987 8.974 8.987 8.948 9.026 5,056,908 8.9727 0.14%
2019-04-30 0 13.80 13.80 13.82 13.76 13.96 9,477,786 131,496,063 13.874 8.974 8.974 8.987 8.948 9.078 14,575,342 9.0218 -0.72%
2019-04-29 0 13.90 13.88 13.90 13.78 13.92 6,072,442 83,968,197 13.828 9.039 9.026 9.039 8.961 9.052 9,338,460 8.9917 1.31%
2019-04-26 0 13.72 13.70 13.72 13.60 13.88 6,864,906 94,092,530 13.706 8.922 8.909 8.922 8.844 9.026 10,557,144 8.9127 -1.58%
2019-04-25 0 13.94 13.94 13.96 13.86 14.14 5,544,882 77,599,000 13.995 9.065 9.065 9.078 9.013 9.195 8,527,155 9.1002 0.58%
2019-04-24 0 13.86 13.86 13.88 13.84 14.08 3,794,469 52,800,157 13.915 9.013 9.013 9.026 9.000 9.156 5,835,296 9.0484 -0.72%
2019-04-23 0 13.96 13.94 13.96 13.80 14.00 3,700,650 51,541,313 13.928 9.078 9.065 9.078 8.974 9.104 5,691,017 9.0566 -0.71%
2019-04-18 0 14.06 14.04 14.06 14.00 14.14 2,917,510 40,942,961 14.034 9.143 9.130 9.143 9.104 9.195 4,486,671 9.1255 -0.14%
2019-04-17 0 14.08 14.06 14.08 14.04 14.22 4,689,674 66,126,774 14.101 9.156 9.143 9.156 9.130 9.247 7,211,980 9.1690 -0.71%
2019-04-16 0 14.18 14.16 14.18 14.02 14.22 3,777,251 53,288,259 14.108 9.221 9.208 9.221 9.117 9.247 5,808,817 9.1737 -0.28%
2019-04-15 0 14.22 14.20 14.22 14.20 14.58 3,438,422 49,260,742 14.327 9.247 9.234 9.247 9.234 9.481 5,287,752 9.3160 -1.39%
2019-04-12 0 14.42 14.40 14.42 14.22 14.54 3,335,270 47,912,176 14.365 9.377 9.364 9.377 9.247 9.455 5,129,120 9.3412 -0.14%
2019-04-11 0 14.44 14.44 14.46 14.40 14.66 4,002,932 58,163,394 14.530 9.390 9.390 9.403 9.364 9.533 6,155,879 9.4484 -0.96%
2019-04-10 0 14.58 14.56 14.58 14.50 14.84 6,030,023 88,043,923 14.601 9.481 9.468 9.481 9.429 9.650 9,273,226 9.4944 -0.27%
2019-04-09 0 14.62 14.60 14.62 14.52 14.76 4,099,726 59,814,497 14.590 9.507 9.494 9.507 9.442 9.598 6,304,733 9.4872 -0.27%
2019-04-08 0 14.66 14.66 14.68 14.54 15.04 5,425,658 79,694,341 14.688 9.533 9.533 9.546 9.455 9.780 8,343,808 9.5513 -1.74%
2019-04-04 0 14.92 14.92 14.96 14.68 15.06 4,834,930 71,886,108 14.868 9.702 9.702 9.728 9.546 9.793 7,435,361 9.6681 -0.53%
2019-04-03 0 15.00 14.98 15.00 14.92 15.24 7,296,911 109,635,995 15.025 9.754 9.741 9.754 9.702 9.910 11,221,500 9.7702 -1.45%
2019-04-02 0 15.22 15.20 15.22 15.04 15.36 6,484,263 98,322,837 15.163 9.897 9.884 9.897 9.780 9.988 9,971,775 9.8601 -1.68%
2019-04-01 0 15.48 15.46 15.48 15.02 15.48 6,523,531 99,805,114 15.299 10.07 10.05 10.07 9.767 10.07 10,032,163 9.9485 1.98%
2019-03-29 0 15.18 15.16 15.18 14.80 15.20 6,802,857 102,743,475 15.103 9.871 9.858 9.871 9.624 9.884 10,461,723 9.8209 2.71%
2019-03-28 0 14.78 14.78 14.80 14.52 14.88 3,646,354 53,751,050 14.741 9.611 9.611 9.624 9.442 9.676 5,607,518 9.5855 0.41%
2019-03-27 0 14.72 14.66 14.72 14.46 14.72 3,094,878 45,378,373 14.662 9.572 9.533 9.572 9.403 9.572 4,759,435 9.5344 1.38%
2019-03-26 0 14.52 14.48 14.52 14.36 14.70 2,777,050 40,160,528 14.462 9.442 9.416 9.442 9.338 9.559 4,270,666 9.4038 0.00%
2019-03-25 0 14.52 14.52 14.54 14.32 14.72 2,705,441 39,377,990 14.555 9.442 9.442 9.455 9.312 9.572 4,160,542 9.4646 -1.22%
2019-03-22 0 14.70 14.68 14.70 14.54 14.84 2,313,957 33,993,540 14.691 9.559 9.546 9.559 9.455 9.650 3,558,501 9.5528 0.27%
2019-03-21 0 14.66 14.64 14.66 14.60 14.84 2,596,909 38,156,201 14.693 9.533 9.520 9.533 9.494 9.650 3,993,637 9.5542 -0.54%
2019-03-20 0 14.74 14.74 14.76 14.58 14.82 3,102,275 45,685,730 14.727 9.585 9.585 9.598 9.481 9.637 4,770,810 9.5761 -0.14%
2019-03-19 0 14.76 14.72 14.76 14.52 14.76 3,947,709 57,925,955 14.673 9.598 9.572 9.598 9.442 9.598 6,070,955 9.5415 0.68%
2019-03-18 0 14.66 14.64 14.66 14.38 14.72 5,106,811 73,994,830 14.489 9.533 9.520 9.533 9.351 9.572 7,853,471 9.4219 2.66%
2019-03-15 0 14.28 14.28 14.32 14.28 14.72 20,116,195 288,675,241 14.350 9.286 9.286 9.312 9.286 9.572 30,935,540 9.3315 -0.56%
2019-03-14 0 14.36 14.36 14.38 14.28 14.76 5,235,150 75,348,715 14.393 9.338 9.338 9.351 9.286 9.598 8,050,836 9.3591 -1.37%
2019-03-13 0 14.56 14.52 14.58 14.44 14.78 5,517,368 80,160,045 14.529 9.468 9.442 9.481 9.390 9.611 8,484,843 9.4474 -0.68%
2019-03-12 0 14.80 14.80 14.82 14.50 14.86 3,169,053 46,650,037 14.720 9.533 9.533 9.546 9.340 9.571 4,920,045 9.4816 2.35%
2019-03-11 0 14.46 14.44 14.46 14.32 14.64 3,155,108 45,430,912 14.399 9.314 9.301 9.314 9.224 9.430 4,898,395 9.2747 -0.41%
2019-03-08 0 14.52 14.50 14.52 14.46 14.74 3,409,720 49,613,217 14.551 9.352 9.340 9.352 9.314 9.494 5,293,688 9.3721 -1.63%
2019-03-07 0 14.76 14.76 14.78 14.52 14.86 4,011,093 59,270,817 14.777 9.507 9.507 9.520 9.352 9.571 6,227,337 9.5178 0.54%
2019-03-06 0 14.68 14.68 14.70 14.42 14.70 2,566,236 37,482,593 14.606 9.456 9.456 9.468 9.288 9.468 3,984,155 9.4079 0.55%
2019-03-05 0 14.60 14.60 14.62 14.46 14.84 3,989,584 58,521,166 14.668 9.404 9.404 9.417 9.314 9.559 6,193,943 9.4481 -0.27%
2019-03-04 0 14.64 14.62 14.64 14.54 14.90 3,693,600 54,203,028 14.675 9.430 9.417 9.430 9.365 9.597 5,734,420 9.4522 0.27%
2019-03-01 0 14.60 14.58 14.60 14.22 14.60 6,513,792 94,163,112 14.456 9.404 9.391 9.404 9.159 9.404 10,112,848 9.3112 -0.14%
2019-02-28 0 14.62 14.58 14.62 14.42 14.96 7,382,586 108,198,941 14.656 9.417 9.391 9.417 9.288 9.636 11,461,676 9.4401 -1.22%
2019-02-27 0 14.80 14.80 14.82 14.72 14.98 4,017,733 59,641,871 14.845 9.533 9.533 9.546 9.481 9.649 6,237,645 9.5616 -0.94%
2019-02-26 0 14.94 14.90 14.94 14.84 15.10 5,401,769 80,648,629 14.930 9.623 9.597 9.623 9.559 9.726 8,386,401 9.6166 -0.27%
2019-02-25 0 14.98 14.94 14.98 14.80 15.00 8,837,558 131,839,502 14.918 9.649 9.623 9.649 9.533 9.662 13,720,562 9.6089 0.81%
2019-02-22 0 14.86 14.86 14.88 14.76 14.94 6,042,988 89,635,253 14.833 9.571 9.571 9.584 9.507 9.623 9,381,912 9.5540 0.95%
2019-02-21 0 14.72 14.70 14.72 14.68 14.92 6,125,238 90,429,306 14.763 9.481 9.468 9.481 9.456 9.610 9,509,607 9.5093 -0.67%
2019-02-20 0 14.82 14.82 14.84 14.70 14.92 3,465,621 51,342,374 14.815 9.546 9.546 9.559 9.468 9.610 5,380,476 9.5423 0.82%
2019-02-19 0 14.70 14.68 14.70 14.62 14.78 3,191,979 46,929,139 14.702 9.468 9.456 9.468 9.417 9.520 4,955,639 9.4698 0.82%
2019-02-18 0 14.58 14.56 14.58 14.54 14.74 4,005,286 58,620,697 14.636 9.391 9.378 9.391 9.365 9.494 6,218,321 9.4271 0.41%
2019-02-15 0 14.52 14.52 14.54 14.48 14.70 2,372,270 34,503,623 14.545 9.352 9.352 9.365 9.327 9.468 3,683,017 9.3683 -1.09%
2019-02-14 0 14.68 14.66 14.68 14.52 14.76 4,034,021 59,079,621 14.645 9.456 9.443 9.456 9.352 9.507 6,262,933 9.4332 -0.94%
2019-02-13 0 14.82 14.80 14.82 14.48 14.88 7,672,302 113,354,639 14.775 9.546 9.533 9.546 9.327 9.584 11,911,468 9.5164 2.35%
2019-02-12 0 14.48 14.48 14.50 14.24 14.54 6,561,961 94,337,230 14.376 9.327 9.327 9.340 9.172 9.365 10,187,632 9.2600 0.84%
2019-02-11 0 14.36 14.34 14.36 14.02 14.38 4,039,136 57,520,009 14.241 9.249 9.237 9.249 9.030 9.262 6,270,874 9.1726 1.13%
2019-02-08 0 14.20 14.20 14.22 13.80 14.24 6,155,132 86,928,295 14.123 9.146 9.146 9.159 8.889 9.172 9,556,019 9.0967 1.87%
2019-02-04 0 13.94 13.94 14.00 13.82 14.04 2,979,553 41,612,550 13.966 8.979 8.979 9.018 8.902 9.043 4,625,841 8.9957 0.14%
2019-02-01 0 13.92 13.90 13.92 13.88 14.28 9,074,479 127,155,350 14.012 8.966 8.953 8.966 8.940 9.198 14,088,388 9.0255 -1.00%
2019-01-31 0 14.06 14.04 14.06 13.94 14.12 11,810,602 165,560,007 14.018 9.056 9.043 9.056 8.979 9.095 18,336,298 9.0291 1.15%
2019-01-30 0 13.90 13.90 14.00 13.90 14.16 8,935,910 125,054,520 13.995 8.953 8.953 9.018 8.953 9.121 13,873,256 9.0141 -1.28%
2019-01-29 0 14.08 14.06 14.08 14.00 14.12 4,508,015 63,430,400 14.071 9.069 9.056 9.069 9.018 9.095 6,998,822 9.0630 0.14%
2019-01-28 0 14.06 14.06 14.08 14.02 14.24 3,760,729 52,956,020 14.081 9.056 9.056 9.069 9.030 9.172 5,838,639 9.0699 -0.28%
2019-01-25 0 14.10 14.08 14.10 13.98 14.46 8,572,058 121,431,618 14.166 9.082 9.069 9.082 9.005 9.314 13,308,365 9.1245 0.57%
2019-01-24 0 14.02 14.00 14.02 13.92 14.22 3,250,097 45,687,974 14.057 9.030 9.018 9.030 8.966 9.159 5,045,869 9.0545 -0.85%
2019-01-23 0 14.14 14.12 14.14 14.08 14.22 2,859,905 40,461,896 14.148 9.108 9.095 9.108 9.069 9.159 4,440,084 9.1129 0.28%
2019-01-22 0 14.10 14.10 14.12 14.02 14.24 1,570,296 22,160,556 14.112 9.082 9.082 9.095 9.030 9.172 2,437,929 9.0899 0.00%
2019-01-21 0 14.10 14.10 14.12 14.08 14.30 2,031,000 28,741,120 14.151 9.082 9.082 9.095 9.069 9.211 3,153,186 9.1149 -0.84%
2019-01-18 0 14.22 14.20 14.22 14.12 14.30 2,054,189 29,197,836 14.214 9.159 9.146 9.159 9.095 9.211 3,189,187 9.1553 1.72%
2019-01-17 0 13.98 13.98 14.00 13.92 14.26 4,052,602 56,904,554 14.041 9.005 9.005 9.018 8.966 9.185 6,291,781 9.0443 -2.92%
2019-01-16 0 14.40 14.36 14.40 14.30 14.46 4,601,923 66,164,636 14.378 9.275 9.249 9.275 9.211 9.314 7,144,617 9.2608 -0.41%
2019-01-15 0 14.46 14.46 14.48 14.22 14.54 4,807,125 69,359,514 14.428 9.314 9.314 9.327 9.159 9.365 7,463,199 9.2935 1.54%
2019-01-14 0 14.24 14.22 14.24 14.18 14.44 3,533,831 50,408,297 14.264 9.172 9.159 9.172 9.133 9.301 5,486,374 9.1879 -1.93%
2019-01-11 0 14.52 14.52 14.54 14.30 14.66 5,398,737 78,132,525 14.472 9.352 9.352 9.365 9.211 9.443 8,381,694 9.3218 -0.55%
2019-01-10 0 14.60 14.58 14.60 14.48 14.80 3,539,457 51,757,137 14.623 9.404 9.391 9.404 9.327 9.533 5,495,108 9.4188 -0.95%
2019-01-09 0 14.74 14.68 14.74 14.32 14.86 7,892,749 116,036,210 14.702 9.494 9.456 9.494 9.224 9.571 12,253,719 9.4695 2.50%
2019-01-08 0 14.38 14.38 14.40 14.20 14.50 5,080,444 73,135,308 14.395 9.262 9.262 9.275 9.146 9.340 7,887,535 9.2723 0.42%
2019-01-07 0 14.32 14.32 14.34 14.10 14.44 5,505,187 78,469,623 14.254 9.224 9.224 9.237 9.082 9.301 8,546,960 9.1810 0.28%
2019-01-04 0 14.28 14.26 14.28 13.62 14.32 8,899,433 125,670,185 14.121 9.198 9.185 9.198 8.773 9.224 13,816,624 9.0956 3.93%
2019-01-03 0 13.74 13.72 13.74 13.30 13.78 6,771,378 92,624,489 13.679 8.850 8.837 8.850 8.567 8.876 10,512,758 8.8107 4.41%
2019-01-02 0 13.16 13.10 13.16 13.06 13.62 4,345,544 57,343,495 13.196 8.476 8.438 8.476 8.412 8.773 6,746,581 8.4996 -1.94%
2018-12-31 0 13.42 13.42 13.46 13.36 13.50 2,367,767 31,776,600 13.420 8.644 8.644 8.670 8.605 8.695 3,676,026 8.6443 1.05%
2018-12-28 0 13.28 13.28 13.32 13.22 13.48 3,556,739 47,329,624 13.307 8.554 8.554 8.580 8.515 8.683 5,521,939 8.5712 -0.45%
2018-12-27 0 13.34 13.32 13.34 13.28 13.88 3,666,024 49,310,063 13.451 8.592 8.580 8.592 8.554 8.940 5,691,607 8.6636 -2.20%
2018-12-24 0 13.64 13.62 13.64 13.40 13.64 1,502,860 20,292,778 13.503 8.786 8.773 8.786 8.631 8.786 2,333,233 8.6973 1.19%
2018-12-21 0 13.48 13.48 13.50 13.48 13.86 9,422,527 127,429,146 13.524 8.683 8.683 8.695 8.683 8.927 14,628,743 8.7109 -2.60%
2018-12-20 0 13.84 13.82 13.84 13.70 14.02 2,962,306 41,006,845 13.843 8.914 8.902 8.914 8.824 9.030 4,599,065 8.9163 -0.86%
2018-12-19 0 13.96 13.94 13.96 13.68 14.04 4,776,634 66,443,091 13.910 8.992 8.979 8.992 8.811 9.043 7,415,861 8.9596 1.60%
2018-12-18 0 13.74 13.72 13.74 13.66 13.88 3,836,091 52,729,420 13.746 8.850 8.837 8.850 8.799 8.940 5,955,641 8.8537 -1.86%
2018-12-17 0 14.00 13.98 14.00 13.88 14.06 4,652,603 64,962,393 13.963 9.018 9.005 9.018 8.940 9.056 7,223,299 8.9935 1.60%
2018-12-14 0 13.78 13.76 13.78 13.72 14.08 4,771,760 65,995,567 13.830 8.876 8.863 8.876 8.837 9.069 7,408,294 8.9083 -2.13%
2018-12-13 0 14.08 14.08 14.10 13.90 14.18 7,390,186 104,027,056 14.076 9.069 9.069 9.082 8.953 9.133 11,473,475 9.0667 1.88%
2018-12-12 0 13.82 13.82 13.84 13.66 13.92 7,402,820 102,343,552 13.825 8.902 8.902 8.914 8.799 8.966 11,493,090 8.9048 3.13%
2018-12-11 0 13.40 13.40 13.44 13.40 13.64 2,496,887 33,634,912 13.471 8.631 8.631 8.657 8.631 8.786 3,876,489 8.6766 -1.33%
2018-12-10 0 13.58 13.56 13.58 13.30 13.64 3,812,004 51,513,499 13.513 8.747 8.734 8.747 8.567 8.786 5,918,245 8.7042 -1.02%
2018-12-07 0 13.72 13.72 13.76 13.72 14.02 3,823,527 52,900,758 13.836 8.837 8.837 8.863 8.837 9.030 5,936,135 8.9116 0.29%
2018-12-06 0 13.68 13.68 13.70 13.44 13.80 4,685,719 63,854,886 13.628 8.811 8.811 8.824 8.657 8.889 7,274,713 8.7777 -1.58%
2018-12-05 0 13.90 13.84 13.90 13.52 13.96 3,258,113 45,141,981 13.855 8.953 8.914 8.953 8.708 8.992 5,058,314 8.9243 1.02%
2018-12-04 0 13.76 13.76 13.78 13.72 13.90 3,570,418 49,197,918 13.779 8.863 8.863 8.876 8.837 8.953 5,543,176 8.8754 -1.15%
2018-12-03 0 13.92 13.92 13.94 13.50 14.00 10,693,957 146,218,360 13.673 8.966 8.966 8.979 8.695 9.018 16,602,674 8.8069 3.42%
2018-11-30 0 13.46 13.46 13.50 13.26 13.62 12,824,075 173,001,936 13.490 8.670 8.670 8.695 8.541 8.773 19,909,743 8.6893 -0.30%
2018-11-29 0 13.50 13.48 13.50 13.28 13.66 4,682,896 63,362,309 13.531 8.695 8.683 8.695 8.554 8.799 7,270,330 8.7152 0.75%
2018-11-28 0 13.40 13.38 13.40 13.04 13.48 6,724,813 89,894,526 13.368 8.631 8.618 8.631 8.399 8.683 10,440,465 8.6102 1.98%
2018-11-27 0 13.14 13.12 13.14 12.92 13.26 2,742,328 35,961,822 13.114 8.464 8.451 8.464 8.322 8.541 4,257,543 8.4466 -0.45%
2018-11-26 0 13.20 13.18 13.20 12.92 13.20 4,414,363 58,010,240 13.141 8.502 8.489 8.502 8.322 8.502 6,853,425 8.4644 3.29%
2018-11-23 0 12.78 12.74 12.78 12.70 12.94 2,464,917 31,440,093 12.755 8.232 8.206 8.232 8.180 8.335 3,826,854 8.2156 -0.47%
2018-11-22 0 12.84 12.84 12.86 12.84 13.00 4,187,006 54,046,372 12.908 8.270 8.270 8.283 8.270 8.373 6,500,447 8.3143 -0.31%
2018-11-21 0 12.88 12.86 12.88 12.42 12.92 5,981,961 76,402,152 12.772 8.296 8.283 8.296 8.000 8.322 9,287,166 8.2266 1.58%
2018-11-20 0 12.68 12.68 12.72 12.64 12.92 2,977,890 37,885,395 12.722 8.167 8.167 8.193 8.142 8.322 4,623,259 8.1945 -2.46%
2018-11-19 0 13.00 12.98 13.00 12.74 13.02 7,331,688 94,626,836 12.907 8.373 8.361 8.373 8.206 8.386 11,382,655 8.3132 1.88%
2018-11-16 0 12.76 12.72 12.76 12.60 12.90 2,452,688 31,206,892 12.724 8.219 8.193 8.219 8.116 8.309 3,807,868 8.1954 -0.47%
2018-11-15 0 12.82 12.78 12.82 12.54 12.82 3,301,557 42,039,725 12.733 8.257 8.232 8.257 8.077 8.257 5,125,762 8.2017 1.42%
2018-11-14 0 12.64 12.62 12.64 12.54 12.74 2,181,304 27,569,727 12.639 8.142 8.129 8.142 8.077 8.206 3,386,537 8.1410 0.16%
2018-11-13 0 12.62 12.60 12.62 12.30 12.64 3,933,165 49,363,640 12.551 8.129 8.116 8.129 7.923 8.142 6,106,351 8.0840 0.16%
2018-11-12 0 12.60 12.58 12.60 12.40 12.68 4,018,142 50,558,117 12.582 8.116 8.103 8.116 7.987 8.167 6,238,280 8.1045 1.61%
2018-11-09 0 12.40 12.40 12.42 12.34 12.62 6,346,298 78,723,894 12.405 7.987 7.987 8.000 7.948 8.129 9,852,809 7.9900 -2.05%
2018-11-08 0 12.66 12.64 12.66 12.60 13.14 7,531,023 96,337,596 12.792 8.154 8.142 8.154 8.116 8.464 11,692,129 8.2395 -2.62%
2018-11-07 0 13.00 12.98 13.00 12.64 13.00 7,094,826 91,441,015 12.888 8.373 8.361 8.373 8.142 8.373 11,014,920 8.3016 1.40%
2018-11-06 0 12.82 12.80 12.82 12.60 12.88 5,642,737 71,628,157 12.694 8.257 8.245 8.257 8.116 8.296 8,760,511 8.1763 2.07%
2018-11-05 0 12.56 12.54 12.56 12.50 12.70 3,139,486 39,446,337 12.565 8.090 8.077 8.090 8.051 8.180 4,874,142 8.0930 -1.57%
2018-11-02 0 12.76 12.74 12.76 12.46 12.80 5,511,830 69,817,960 12.667 8.219 8.206 8.219 8.026 8.245 8,557,274 8.1589 2.74%
2018-11-01 0 12.42 12.40 12.42 12.14 12.46 5,295,396 65,477,889 12.365 8.000 7.987 8.000 7.820 8.026 8,221,254 7.9645 0.98%
2018-10-31 0 12.30 12.26 12.30 11.96 12.36 9,945,312 121,613,829 12.228 7.923 7.897 7.923 7.704 7.961 15,440,381 7.8763 2.50%
2018-10-30 0 12.00 12.00 12.02 11.92 12.32 4,057,065 48,892,928 12.051 7.729 7.729 7.742 7.678 7.935 6,298,709 7.7624 -1.96%
2018-10-29 0 12.24 12.24 12.28 12.10 12.48 4,415,830 54,007,509 12.230 7.884 7.884 7.910 7.794 8.038 6,855,702 7.8777 0.82%
2018-10-26 0 12.54 12.50 12.54 12.30 12.58 5,245,132 65,596,914 12.506 7.820 7.795 7.820 7.670 7.844 8,411,528 7.7985 1.29%
2018-10-25 0 12.38 12.38 12.40 12.20 12.42 2,941,759 36,285,637 12.335 7.720 7.720 7.732 7.607 7.745 4,717,648 7.6915 0.65%
2018-10-24 0 12.30 12.30 12.32 12.28 12.64 4,327,611 53,598,523 12.385 7.670 7.670 7.682 7.657 7.882 6,940,115 7.7230 -0.81%
2018-10-23 0 12.40 12.38 12.40 12.34 12.78 3,878,170 48,553,114 12.520 7.732 7.720 7.732 7.695 7.969 6,219,354 7.8068 -2.05%
2018-10-22 0 12.66 12.64 12.66 12.52 12.70 3,634,156 45,887,298 12.627 7.894 7.882 7.894 7.807 7.919 5,828,033 7.8735 0.48%
2018-10-19 0 12.60 12.58 12.60 12.28 12.64 5,004,444 62,791,364 12.547 7.857 7.844 7.857 7.657 7.882 8,025,541 7.8239 1.61%
2018-10-18 0 12.40 12.36 12.40 12.26 12.48 4,883,384 60,306,200 12.349 7.732 7.707 7.732 7.645 7.782 7,831,399 7.7006 1.47%
2018-10-16 0 12.22 12.20 12.22 12.12 12.40 6,164,397 75,444,367 12.239 7.620 7.607 7.620 7.558 7.732 9,885,737 7.6316 0.33%
2018-10-15 0 12.18 12.18 12.24 12.18 12.30 4,097,178 50,092,417 12.226 7.595 7.595 7.632 7.595 7.670 6,570,574 7.6238 -0.81%
2018-10-12 0 12.28 12.28 12.34 12.12 12.38 4,529,052 55,597,970 12.276 7.657 7.657 7.695 7.558 7.720 7,263,163 7.6548 0.66%
2018-10-11 0 12.20 12.20 12.22 12.16 12.60 6,432,439 79,165,922 12.307 7.607 7.607 7.620 7.583 7.857 10,315,592 7.6744 -3.94%
2018-10-10 0 12.70 12.70 12.76 12.58 12.84 4,766,458 60,538,215 12.701 7.919 7.919 7.957 7.844 8.007 7,643,887 7.9198 0.32%
2018-10-09 0 12.66 12.66 12.72 12.60 12.88 3,233,560 41,110,796 12.714 7.894 7.894 7.932 7.857 8.032 5,185,604 7.9279 0.00%
2018-10-08 0 12.66 12.66 12.68 12.54 12.84 3,115,767 39,562,581 12.698 7.894 7.894 7.907 7.820 8.007 4,996,702 7.9177 -0.63%
2018-10-05 0 12.74 12.72 12.74 12.66 12.88 3,225,240 41,054,383 12.729 7.944 7.932 7.944 7.894 8.032 5,172,262 7.9374 -0.31%
2018-10-04 0 12.78 12.76 12.78 12.74 13.28 7,663,999 98,318,900 12.829 7.969 7.957 7.969 7.944 8.281 12,290,623 7.9995 -3.03%
2018-10-03 0 13.18 13.18 13.20 12.80 13.22 2,719,666 35,637,917 13.104 8.219 8.219 8.231 7.982 8.244 4,361,482 8.1711 1.54%
2018-10-02 0 12.98 12.98 13.00 12.94 13.44 7,550,151 99,089,620 13.124 8.094 8.094 8.106 8.069 8.381 12,108,047 8.1838 -3.28%
2018-09-28 0 13.42 13.40 13.42 13.20 13.58 9,159,503 122,735,835 13.400 8.368 8.356 8.368 8.231 8.468 14,688,937 8.3557 -0.30%
2018-09-27 0 13.46 13.44 13.46 13.36 13.76 5,575,289 75,045,196 13.460 8.393 8.381 8.393 8.331 8.580 8,940,995 8.3934 -1.17%
2018-09-26 0 13.62 13.60 13.62 13.56 14.08 7,933,495 108,176,333 13.635 8.493 8.480 8.493 8.456 8.780 12,722,809 8.5026 0.00%
2018-09-24 0 13.62 13.60 13.62 13.54 13.72 4,559,536 62,036,715 13.606 8.493 8.480 8.493 8.443 8.555 7,312,049 8.4842 -1.45%
2018-09-21 0 13.82 13.80 13.82 13.66 13.86 8,991,415 124,022,836 13.793 8.618 8.605 8.618 8.518 8.643 14,419,377 8.6011 1.17%
2018-09-20 0 13.66 13.64 13.66 13.46 13.68 4,523,471 61,503,416 13.597 8.518 8.505 8.518 8.393 8.530 7,254,212 8.4783 1.49%
2018-09-19 0 13.46 13.46 13.48 13.36 13.58 3,934,445 53,051,494 13.484 8.393 8.393 8.406 8.331 8.468 6,309,602 8.4081 0.45%
2018-09-18 0 13.40 13.38 13.40 13.22 13.40 6,374,178 84,873,909 13.315 8.356 8.343 8.356 8.244 8.356 10,222,159 8.3029 -0.30%
2018-09-17 0 13.44 13.40 13.44 13.06 13.44 3,270,324 43,546,420 13.316 8.381 8.356 8.381 8.144 8.381 5,244,562 8.3032 0.75%
2018-09-14 0 13.34 13.32 13.34 13.04 13.38 4,199,143 55,800,017 13.288 8.318 8.306 8.318 8.131 8.343 6,734,093 8.2862 1.68%
2018-09-13 0 13.12 13.12 13.14 12.86 13.18 3,731,670 48,581,611 13.019 8.181 8.181 8.194 8.019 8.219 5,984,415 8.1180 2.50%
2018-09-12 0 12.80 12.80 12.84 12.74 13.02 2,136,750 27,440,320 12.842 7.982 7.982 8.007 7.944 8.119 3,426,669 8.0079 -0.62%
2018-09-11 0 12.88 12.86 12.88 12.60 12.94 5,339,083 68,482,576 12.827 8.032 8.019 8.032 7.857 8.069 8,562,195 7.9982 0.62%
2018-09-10 0 12.80 12.78 12.80 12.64 12.92 4,611,329 59,016,979 12.798 7.982 7.969 7.982 7.882 8.056 7,395,109 7.9805 -1.39%
2018-09-07 0 12.98 12.96 12.98 12.84 13.12 6,479,045 84,254,814 13.004 8.094 8.081 8.094 8.007 8.181 10,390,333 8.1090 0.46%
2018-09-06 0 12.92 12.90 12.92 12.82 13.06 4,479,127 57,890,259 12.924 8.056 8.044 8.056 7.994 8.144 7,183,099 8.0592 -0.77%
2018-09-05 0 13.02 13.00 13.02 13.00 13.24 5,469,687 71,404,292 13.055 8.119 8.106 8.119 8.106 8.256 8,771,643 8.1404 -1.06%
2018-09-04 0 13.16 13.12 13.16 12.90 13.22 2,191,435 28,676,494 13.086 8.206 8.181 8.206 8.044 8.244 3,514,367 8.1598 0.46%
2018-09-03 0 13.10 13.08 13.10 12.98 13.46 4,908,335 64,291,388 13.098 8.169 8.156 8.169 8.094 8.393 7,871,412 8.1677 -1.50%
2018-08-31 0 13.30 13.28 13.30 13.02 13.40 13,870,844 184,420,817 13.296 8.293 8.281 8.293 8.119 8.356 22,244,434 8.2907 -0.75%
2018-08-30 0 13.40 13.36 13.40 13.02 13.42 5,527,973 73,743,410 13.340 8.356 8.331 8.356 8.119 8.368 8,865,115 8.3184 1.06%
2018-08-29 0 13.26 13.24 13.26 13.08 13.30 5,153,273 67,957,784 13.187 8.268 8.256 8.268 8.156 8.293 8,264,215 8.2231 1.07%
2018-08-28 0 13.12 13.10 13.12 13.00 13.20 3,068,584 40,141,753 13.082 8.181 8.169 8.181 8.106 8.231 4,921,035 8.1572 0.00%
2018-08-27 0 13.12 13.06 13.12 12.80 13.16 4,899,872 63,776,360 13.016 8.181 8.144 8.181 7.982 8.206 7,857,840 8.1163 3.31%
2018-08-24 0 12.70 12.70 12.74 12.68 12.84 4,060,710 51,638,900 12.717 7.919 7.919 7.944 7.907 8.007 6,512,091 7.9297 -0.16%
2018-08-23 0 12.72 12.70 12.72 12.66 12.86 5,411,942 68,978,212 12.746 7.932 7.919 7.932 7.894 8.019 8,679,038 7.9477 0.00%
2018-08-22 0 12.72 12.70 12.72 12.52 12.76 5,553,362 70,274,027 12.654 7.932 7.919 7.932 7.807 7.957 8,905,831 7.8908 0.47%
2018-08-21 0 12.66 12.66 12.68 12.54 12.70 3,346,583 42,291,047 12.637 7.894 7.894 7.907 7.820 7.919 5,366,857 7.8800 -0.78%
2018-08-20 0 12.76 12.74 12.76 12.62 12.86 3,184,884 40,493,654 12.714 7.957 7.944 7.957 7.869 8.019 5,107,544 7.9282 0.31%
2018-08-17 0 12.72 12.66 12.72 12.54 12.96 3,393,316 43,023,335 12.679 7.932 7.894 7.932 7.820 8.081 5,441,802 7.9061 0.16%
2018-08-16 0 12.70 12.70 12.72 12.40 12.80 4,396,870 55,662,628 12.660 7.919 7.919 7.932 7.732 7.982 7,051,185 7.8941 0.95%
2018-08-15 0 12.58 12.56 12.58 12.50 12.88 3,494,759 44,133,133 12.628 7.844 7.832 7.844 7.795 8.032 5,604,485 7.8746 -2.02%
2018-08-14 0 12.84 12.84 12.86 12.70 12.94 3,684,053 47,343,974 12.851 8.007 8.007 8.019 7.919 8.069 5,908,052 8.0135 1.58%
2018-08-13 0 12.64 12.64 12.66 12.56 12.80 4,188,419 53,008,302 12.656 7.882 7.882 7.894 7.832 7.982 6,716,895 7.8918 -1.10%
2018-08-10 0 12.78 12.78 12.80 12.76 13.02 3,703,658 47,523,843 12.832 7.969 7.969 7.982 7.957 8.119 5,939,493 8.0013 -1.39%
2018-08-09 0 12.96 12.92 12.96 12.76 13.10 2,713,871 35,092,998 12.931 8.081 8.056 8.081 7.957 8.169 4,352,188 8.0633 0.31%
2018-08-08 0 12.92 12.92 12.94 12.86 13.16 2,969,971 38,549,915 12.980 8.056 8.056 8.069 8.019 8.206 4,762,891 8.0938 -1.07%
2018-08-07 0 13.06 13.06 13.08 12.78 13.16 3,614,804 47,080,803 13.024 8.144 8.144 8.156 7.969 8.206 5,796,999 8.1216 2.67%
2018-08-06 0 12.72 12.70 12.72 12.70 12.96 2,967,920 37,891,329 12.767 7.932 7.919 7.932 7.919 8.081 4,759,602 7.9610 0.16%
2018-08-03 0 12.70 12.68 12.70 12.68 12.94 2,895,617 36,925,377 12.752 7.919 7.907 7.919 7.907 8.069 4,643,651 7.9518 -0.94%
2018-08-02 0 12.82 12.82 12.86 12.82 13.20 4,906,195 63,389,275 12.920 7.994 7.994 8.019 7.994 8.231 7,867,980 8.0566 -3.32%
2018-08-01 0 13.26 13.24 13.26 13.20 13.50 4,031,115 53,861,538 13.361 8.268 8.256 8.268 8.231 8.418 6,464,630 8.3317 -1.63%
2018-07-31 0 13.48 13.46 13.48 13.24 13.50 4,341,704 58,386,082 13.448 8.406 8.393 8.406 8.256 8.418 6,962,716 8.3855 0.30%
2018-07-30 0 13.44 13.42 13.44 13.18 13.50 2,994,173 40,056,651 13.378 8.381 8.368 8.381 8.219 8.418 4,801,704 8.3422 1.66%
2018-07-27 0 13.22 13.20 13.22 13.10 13.28 2,084,645 27,549,709 13.216 8.244 8.231 8.244 8.169 8.281 3,343,109 8.2407 0.61%
2018-07-26 0 13.14 13.14 13.16 13.02 13.22 2,564,337 33,717,486 13.149 8.194 8.194 8.206 8.119 8.244 4,112,383 8.1990 0.00%
2018-07-25 0 13.14 13.14 13.16 12.80 13.20 2,389,197 31,220,857 13.068 8.194 8.194 8.206 7.982 8.231 3,831,514 8.1484 2.34%
2018-07-24 0 12.84 12.84 12.86 12.48 12.86 4,184,768 53,308,894 12.739 8.007 8.007 8.019 7.782 8.019 6,711,040 7.9435 1.42%
2018-07-23 0 12.66 12.66 12.68 12.54 12.74 1,935,596 24,511,078 12.663 7.894 7.894 7.907 7.820 7.944 3,104,082 7.8964 -0.16%
2018-07-20 0 12.68 12.66 12.68 12.46 12.72 2,600,532 32,836,223 12.627 7.907 7.894 7.907 7.770 7.932 4,170,428 7.8736 2.09%
2018-07-19 0 12.42 12.42 12.46 12.38 12.60 3,591,056 44,767,447 12.466 7.745 7.745 7.770 7.720 7.857 5,758,915 7.7736 -0.64%
2018-07-18 0 12.50 12.50 12.52 12.50 12.74 2,420,427 30,416,100 12.566 7.795 7.795 7.807 7.795 7.944 3,881,597 7.8360 -1.11%
2018-07-17 0 12.64 12.60 12.64 12.40 12.64 3,180,753 40,059,538 12.594 7.882 7.857 7.882 7.732 7.882 5,100,919 7.8534 0.64%
2018-07-16 0 12.56 12.54 12.56 12.50 12.66 1,285,029 16,135,924 12.557 7.832 7.820 7.832 7.795 7.894 2,060,779 7.8300 0.16%
2018-07-13 0 12.54 12.52 12.54 12.48 12.74 2,810,234 35,224,803 12.534 7.820 7.807 7.820 7.782 7.944 4,506,724 7.8161 -0.16%
2018-07-12 0 12.56 12.56 12.58 12.52 12.70 3,276,876 41,251,896 12.589 7.832 7.832 7.844 7.807 7.919 5,255,070 7.8499 0.32%
2018-07-11 0 12.52 12.50 12.52 12.42 12.70 3,254,424 40,655,751 12.492 7.807 7.795 7.807 7.745 7.919 5,219,064 7.7899 -1.73%
2018-07-10 0 12.74 12.70 12.74 12.66 12.82 2,349,713 29,927,198 12.737 7.944 7.919 7.944 7.894 7.994 3,768,194 7.9421 0.31%
2018-07-09 0 12.70 12.70 12.74 12.40 12.78 2,558,961 32,449,138 12.681 7.919 7.919 7.944 7.732 7.969 4,103,762 7.9072 2.75%
2018-07-06 0 12.36 12.36 12.40 12.24 12.50 4,481,769 55,431,646 12.368 7.707 7.707 7.732 7.632 7.795 7,187,336 7.7124 -0.32%
2018-07-05 0 12.40 12.38 12.40 12.30 12.58 2,298,199 28,470,944 12.388 7.732 7.720 7.732 7.670 7.844 3,685,582 7.7250 0.00%
2018-07-04 0 12.40 12.40 12.42 12.34 12.56 2,973,443 37,009,579 12.447 7.732 7.732 7.745 7.695 7.832 4,768,459 7.7613 -1.74%
2018-07-03 0 12.62 12.62 12.64 12.30 12.88 4,985,461 62,834,499 12.604 7.869 7.869 7.882 7.670 8.032 7,995,098 7.8591 -1.10%
2018-06-29 0 12.76 12.76 12.78 12.66 12.86 3,859,082 49,221,583 12.755 7.957 7.957 7.969 7.894 8.019 6,188,743 7.9534 0.47%
2018-06-28 0 12.70 12.66 12.70 12.54 12.82 4,724,815 59,930,176 12.684 7.919 7.894 7.919 7.820 7.994 7,577,104 7.9094 0.00%
2018-06-27 0 12.70 12.70 12.72 12.62 12.80 4,944,813 62,967,241 12.734 7.919 7.919 7.932 7.869 7.982 7,929,911 7.9405 0.00%
2018-06-26 0 12.70 12.68 12.70 12.50 12.84 3,394,445 43,041,247 12.680 7.919 7.907 7.919 7.795 8.007 5,443,613 7.9067 -0.47%
2018-06-25 0 12.76 12.76 12.78 12.74 13.10 4,221,350 54,334,299 12.871 7.957 7.957 7.969 7.944 8.169 6,769,706 8.0261 -2.45%
2018-06-22 0 13.08 13.08 13.10 12.84 13.20 4,008,935 52,174,634 13.015 8.156 8.156 8.169 8.007 8.231 6,429,060 8.1154 0.77%
2018-06-21 0 12.98 12.98 13.00 12.98 13.38 2,706,000 35,400,760 13.082 8.094 8.094 8.106 8.094 8.343 4,339,566 8.1577 -1.96%
2018-06-20 0 13.24 13.22 13.24 12.98 13.36 3,410,958 45,017,048 13.198 8.256 8.244 8.256 8.094 8.331 5,470,095 8.2297 1.85%
2018-06-19 0 13.00 13.00 13.02 12.94 13.36 8,061,181 105,519,780 13.090 8.106 8.106 8.119 8.069 8.331 12,927,577 8.1624 -3.27%
2018-06-15 0 13.44 13.42 13.44 13.38 13.56 8,671,310 116,660,812 13.454 8.381 8.368 8.381 8.343 8.456 13,906,030 8.3892 0.60%
2018-06-14 0 13.36 13.36 13.38 13.32 13.74 7,191,533 96,443,294 13.411 8.331 8.331 8.343 8.306 8.568 11,532,938 8.3624 -2.20%
2018-06-13 0 13.66 13.66 13.70 13.64 13.92 4,956,133 68,185,440 13.758 8.518 8.518 8.543 8.505 8.680 7,948,065 8.5789 -1.87%
2018-06-12 0 13.92 13.92 13.94 13.76 14.06 3,989,827 55,598,857 13.935 8.680 8.680 8.692 8.580 8.767 6,398,417 8.6895 -0.14%
2018-06-11 0 13.94 13.94 13.96 13.92 14.16 3,218,101 45,053,675 14.000 8.692 8.692 8.705 8.680 8.830 5,160,813 8.7300 -1.41%
2018-06-08 0 14.14 14.08 14.14 13.94 14.36 7,996,584 112,558,216 14.076 8.817 8.780 8.817 8.692 8.954 12,823,984 8.7772 0.00%
2018-06-07 0 14.14 14.12 14.14 13.82 14.18 8,029,141 112,704,245 14.037 8.817 8.805 8.817 8.618 8.842 12,876,195 8.7529 1.00%
2018-06-06 0 14.00 14.00 14.02 13.82 14.28 7,807,633 109,240,138 13.991 8.730 8.730 8.742 8.618 8.905 12,520,967 8.7246 -0.99%
2018-06-05 0 14.14 14.14 14.16 13.88 14.34 9,047,680 127,966,441 14.144 8.817 8.817 8.830 8.655 8.942 14,509,609 8.8194 1.29%
2018-06-04 0 13.96 13.92 13.96 13.60 13.96 5,591,357 77,449,369 13.852 8.705 8.680 8.705 8.480 8.705 8,966,763 8.6374 1.90%
2018-06-01 0 13.70 13.68 13.70 13.46 13.70 5,749,303 78,265,952 13.613 8.543 8.530 8.543 8.393 8.543 9,220,058 8.4887 0.88%
2018-05-31 0 13.58 13.54 13.58 13.06 13.58 13,353,863 180,140,608 13.490 8.468 8.443 8.468 8.144 8.468 21,415,360 8.4117 3.98%
2018-05-30 0 13.06 13.06 13.08 13.04 13.34 7,053,117 92,445,353 13.107 8.144 8.144 8.156 8.131 8.318 11,310,962 8.1731 -2.39%
2018-05-29 0 13.38 13.34 13.38 13.28 13.50 2,829,323 37,796,562 13.359 8.343 8.318 8.343 8.281 8.418 4,537,337 8.3301 -1.33%
2018-05-28 0 13.56 13.56 13.58 13.34 13.60 1,908,782 25,802,008 13.518 8.456 8.456 8.468 8.318 8.480 3,061,081 8.4291 0.44%
2018-05-25 0 13.50 13.50 13.52 13.28 13.56 3,017,676 40,604,409 13.456 8.418 8.418 8.431 8.281 8.456 4,839,395 8.3904 1.35%
2018-05-24 0 13.32 13.32 13.34 13.20 13.46 4,724,003 62,949,788 13.326 8.306 8.306 8.318 8.231 8.393 7,575,802 8.3093 -0.30%
2018-05-23 0 13.36 13.36 13.38 13.32 13.60 4,377,313 58,661,545 13.401 8.331 8.331 8.343 8.306 8.480 7,019,821 8.3566 -2.05%
2018-05-21 0 13.64 13.64 13.66 13.56 13.78 2,991,988 40,841,181 13.650 8.505 8.505 8.518 8.456 8.593 4,798,200 8.5118 0.29%
2018-05-18 0 13.60 13.60 13.62 13.44 13.70 3,921,512 53,444,581 13.629 8.480 8.480 8.493 8.381 8.543 6,288,861 8.4983 1.64%
2018-05-17 0 13.38 13.36 13.38 13.30 13.80 5,022,627 67,392,363 13.418 8.343 8.331 8.343 8.293 8.605 8,054,700 8.3668 -2.05%
2018-05-16 0 13.66 13.66 13.70 13.48 13.82 4,220,147 57,654,730 13.662 8.518 8.518 8.543 8.406 8.618 6,767,777 8.5190 -0.44%
2018-05-15 0 13.72 13.72 13.78 13.70 13.88 5,703,736 78,637,520 13.787 8.555 8.555 8.593 8.543 8.655 9,146,983 8.5971 0.59%
2018-05-14 0 13.64 13.62 13.64 13.30 13.64 5,087,386 68,964,733 13.556 8.505 8.493 8.505 8.293 8.505 8,158,553 8.4531 3.02%
2018-05-11 0 13.24 13.24 13.26 13.20 13.50 6,614,605 88,003,597 13.304 8.256 8.256 8.268 8.231 8.418 10,607,728 8.2962 0.30%
2018-05-10 0 13.20 13.16 13.20 13.06 13.22 2,945,104 38,665,849 13.129 8.231 8.206 8.231 8.144 8.244 4,723,013 8.1867 0.00%
2018-05-09 0 13.20 13.18 13.20 13.06 13.30 3,355,357 44,160,044 13.161 8.231 8.219 8.231 8.144 8.293 5,380,928 8.2068 -0.90%
2018-05-08 0 13.32 13.26 13.32 13.02 13.36 5,478,951 72,671,085 13.264 8.306 8.268 8.306 8.119 8.331 8,786,499 8.2708 1.99%
2018-05-07 0 13.06 13.04 13.06 12.96 13.26 2,008,109 26,181,799 13.038 8.144 8.131 8.144 8.081 8.268 3,220,370 8.1301 0.46%
2018-05-04 0 13.00 13.00 13.02 12.98 13.18 2,764,694 36,011,150 13.025 8.106 8.106 8.119 8.094 8.219 4,433,692 8.1222 -1.37%
2018-05-03 0 13.18 13.18 13.20 13.16 13.50 4,005,670 53,009,829 13.234 8.219 8.219 8.231 8.206 8.418 6,423,824 8.2521 -2.66%
2018-05-02 0 13.54 13.42 13.54 13.24 13.54 6,578,185 88,353,760 13.431 8.443 8.368 8.443 8.256 8.443 10,549,322 8.3753 -0.29%
2018-04-30 0 13.58 13.54 13.58 13.00 13.58 7,574,151 101,725,299 13.431 8.468 8.443 8.468 8.106 8.468 12,146,535 8.3748 4.14%
2018-04-27 0 13.04 13.02 13.04 12.90 13.08 3,103,240 40,349,342 13.002 8.131 8.119 8.131 8.044 8.156 4,976,613 8.1078 0.77%
2018-04-26 0 12.94 12.92 12.94 12.86 13.08 3,489,889 45,201,987 12.952 8.069 8.056 8.069 8.019 8.156 5,596,675 8.0766 -0.46%
2018-04-25 0 13.00 13.00 13.02 12.86 13.08 4,427,626 57,345,760 12.952 8.106 8.106 8.119 8.019 8.156 7,100,508 8.0763 -1.66%
2018-04-24 0 13.22 13.20 13.22 12.94 13.26 2,209,743 29,122,127 13.179 8.244 8.231 8.244 8.069 8.268 3,543,727 8.2179 1.23%
2018-04-23 0 13.06 13.02 13.06 12.92 13.20 3,562,057 46,474,233 13.047 8.144 8.119 8.144 8.056 8.231 5,712,409 8.1357 -0.91%
2018-04-20 0 13.18 13.16 13.18 13.10 13.40 2,411,248 31,892,326 13.226 8.219 8.206 8.219 8.169 8.356 3,866,877 8.2476 -1.20%
2018-04-19 0 13.34 13.32 13.34 13.08 13.42 4,492,097 59,805,289 13.313 8.318 8.306 8.318 8.156 8.368 7,203,899 8.3018 1.99%
2018-04-18 0 13.08 13.06 13.08 12.90 13.14 4,604,923 59,912,038 13.010 8.156 8.144 8.156 8.044 8.194 7,384,836 8.1128 0.62%
2018-04-17 0 13.00 12.98 13.00 12.94 13.24 4,143,965 54,132,425 13.063 8.106 8.094 8.106 8.069 8.256 6,645,605 8.1456 -0.46%
2018-04-16 0 13.06 13.02 13.06 12.94 13.38 3,379,092 44,115,312 13.055 8.144 8.119 8.144 8.069 8.343 5,418,992 8.1409 -2.39%
2018-04-13 0 13.38 13.32 13.38 13.20 13.50 3,405,693 45,456,123 13.347 8.343 8.306 8.343 8.231 8.418 5,461,651 8.3228 0.60%
2018-04-12 0 13.30 13.30 13.32 13.14 13.56 3,229,817 42,900,920 13.283 8.293 8.293 8.306 8.194 8.456 5,179,602 8.2827 -1.04%
2018-04-11 0 13.44 13.42 13.44 13.14 13.46 8,793,279 117,813,924 13.398 8.381 8.368 8.381 8.194 8.393 14,101,630 8.3546 0.75%
2018-04-10 0 13.34 13.32 13.34 13.08 13.34 4,619,290 61,346,912 13.281 8.318 8.306 8.318 8.156 8.318 7,407,876 8.2813 1.06%
2018-04-09 0 13.20 13.20 13.22 12.88 13.30 5,587,958 73,349,785 13.126 8.231 8.231 8.244 8.032 8.293 8,961,312 8.1852 2.48%
2018-04-06 0 12.88 12.86 12.88 12.66 12.92 5,218,830 66,865,032 12.812 8.032 8.019 8.032 7.894 8.056 8,369,348 7.9893 1.42%
2018-04-04 0 12.70 12.68 12.70 12.66 13.06 4,684,381 60,101,033 12.830 7.919 7.907 7.919 7.894 8.144 7,512,261 8.0004 -0.47%
2018-04-03 0 12.76 12.74 12.76 12.52 12.86 2,950,777 37,577,382 12.735 7.957 7.944 7.957 7.807 8.019 4,732,110 7.9409 0.47%
2018-03-29 0 12.70 12.68 12.70 12.62 12.88 5,488,856 69,843,637 12.725 7.919 7.907 7.919 7.869 8.032 8,802,384 7.9346 -1.09%
2018-03-28 0 12.84 12.82 12.84 12.80 13.24 4,648,300 60,146,689 12.940 8.007 7.994 8.007 7.982 8.256 7,454,399 8.0686 -2.73%
2018-03-27 0 13.20 13.18 13.20 13.14 13.42 4,861,096 64,308,222 13.229 8.231 8.219 8.231 8.194 8.368 7,795,656 8.2492 -0.30%
2018-03-26 0 13.24 13.24 13.26 12.94 13.26 4,945,935 64,976,287 13.137 8.256 8.256 8.268 8.069 8.268 7,931,711 8.1920 1.85%
2018-03-23 0 13.00 13.00 13.02 12.78 13.24 9,268,711 120,248,464 12.974 8.106 8.106 8.119 7.969 8.256 14,864,072 8.0899 -2.69%
2018-03-22 0 13.36 13.36 13.38 13.30 13.50 5,376,896 72,016,076 13.394 8.331 8.331 8.343 8.293 8.418 8,622,835 8.3518 -0.30%
2018-03-21 0 13.40 13.38 13.40 13.34 13.64 5,283,178 71,045,169 13.447 8.356 8.343 8.356 8.318 8.505 8,472,542 8.3853 -0.45%
2018-03-20 0 13.46 13.46 13.48 13.42 13.68 5,128,076 69,200,016 13.494 8.393 8.393 8.406 8.368 8.530 8,223,807 8.4146 -0.88%
2018-03-19 0 13.58 13.58 13.60 13.58 13.88 4,977,883 67,969,499 13.654 8.468 8.468 8.480 8.468 8.655 7,982,945 8.5143 -2.16%
2018-03-16 0 13.88 13.88 13.90 13.84 14.10 8,753,229 121,848,804 13.920 8.655 8.655 8.668 8.630 8.792 14,037,403 8.6803 -1.42%
2018-03-15 0 14.08 14.06 14.08 14.04 14.18 4,041,763 56,955,376 14.092 8.780 8.767 8.780 8.755 8.842 6,481,706 8.7871 -0.85%
2018-03-14 0 14.20 14.18 14.20 14.02 14.20 3,716,254 52,447,627 14.113 8.855 8.842 8.855 8.742 8.855 5,959,693 8.8004 0.14%
2018-03-13 0 14.18 14.18 14.20 13.84 14.22 6,118,910 86,002,598 14.055 8.842 8.842 8.855 8.630 8.867 9,812,791 8.7643 -0.70%
2018-03-12 0 14.86 14.82 14.86 14.72 14.86 6,723,147 99,396,302 14.784 8.905 8.881 8.905 8.821 8.905 11,219,711 8.8591 1.78%
2018-03-09 0 14.60 14.56 14.60 14.44 14.64 6,179,689 89,819,735 14.535 8.749 8.725 8.749 8.653 8.773 10,312,778 8.7096 1.67%
2018-03-08 0 14.36 14.30 14.36 14.18 14.36 3,826,783 54,635,390 14.277 8.605 8.569 8.605 8.497 8.605 6,386,206 8.5552 0.56%
2018-03-07 0 14.28 14.22 14.28 14.00 14.28 7,218,542 102,158,540 14.152 8.557 8.521 8.557 8.389 8.557 12,046,435 8.4804 0.42%
2018-03-06 0 14.22 14.20 14.22 13.96 14.26 5,511,121 77,864,999 14.129 8.521 8.509 8.521 8.365 8.545 9,197,060 8.4663 2.75%
2018-03-05 0 13.84 13.84 13.86 13.80 14.28 6,534,293 91,056,155 13.935 8.293 8.293 8.305 8.269 8.557 10,904,548 8.3503 -2.54%
2018-03-02 0 14.20 14.20 14.22 14.14 14.30 14,663,000 208,155,117 14.196 8.509 8.509 8.521 8.473 8.569 24,469,883 8.5066 -1.39%
2018-03-01 0 14.40 14.38 14.40 13.98 14.40 9,176,376 130,915,280 14.267 8.629 8.617 8.629 8.377 8.629 15,313,705 8.5489 4.05%
2018-02-28 0 13.84 13.80 13.84 13.74 14.12 5,424,994 75,055,570 13.835 8.293 8.269 8.293 8.233 8.461 9,053,329 8.2904 -2.40%
2018-02-27 0 14.18 14.18 14.20 14.10 14.26 3,812,891 54,086,492 14.185 8.497 8.497 8.509 8.449 8.545 6,363,022 8.5001 0.42%
2018-02-26 0 14.12 14.12 14.14 13.74 14.18 3,280,387 46,099,819 14.053 8.461 8.461 8.473 8.233 8.497 5,474,370 8.4210 2.17%
2018-02-23 0 13.82 13.80 13.82 13.70 13.88 2,200,706 30,406,603 13.817 8.281 8.269 8.281 8.209 8.317 3,672,579 8.2794 0.14%
2018-02-22 0 13.80 13.74 13.80 13.58 13.80 4,415,729 60,633,688 13.731 8.269 8.233 8.269 8.137 8.269 7,369,050 8.2282 0.58%
2018-02-21 0 13.72 13.70 13.74 13.64 13.88 3,311,500 45,437,099 13.721 8.221 8.209 8.233 8.173 8.317 5,526,292 8.2220 0.88%
2018-02-20 0 13.60 13.60 13.62 13.48 14.02 4,895,838 66,789,005 13.642 8.149 8.149 8.161 8.078 8.401 8,170,264 8.1746 -2.86%
2018-02-15 0 14.00 13.98 14.00 13.60 14.00 3,649,368 50,363,650 13.801 8.389 8.377 8.389 8.149 8.389 6,090,132 8.2697 2.34%
2018-02-14 0 13.68 13.68 13.70 13.44 13.76 3,953,126 53,752,277 13.597 8.197 8.197 8.209 8.054 8.245 6,597,049 8.1479 1.03%
2018-02-13 0 13.54 13.54 13.56 13.32 13.64 5,345,735 72,193,360 13.505 8.114 8.114 8.126 7.982 8.173 8,921,061 8.0925 1.20%
2018-02-12 0 13.38 13.38 13.40 13.16 13.48 5,999,064 80,174,737 13.365 8.018 8.018 8.030 7.886 8.078 10,011,348 8.0084 1.52%
2018-02-09 0 13.18 13.18 13.20 13.18 13.60 6,618,537 87,960,446 13.290 7.898 7.898 7.910 7.898 8.149 11,045,136 7.9637 -3.37%
2018-02-08 0 13.64 13.64 13.66 13.54 13.90 4,335,103 59,207,075 13.658 8.173 8.173 8.185 8.114 8.329 7,234,499 8.1840 0.44%
2018-02-07 0 13.58 13.58 13.60 13.52 14.04 9,706,048 133,128,481 13.716 8.137 8.137 8.149 8.102 8.413 16,197,631 8.2190 -1.59%
2018-02-06 0 13.80 13.78 13.80 13.54 13.90 10,174,257 140,236,503 13.783 8.269 8.257 8.269 8.114 8.329 16,978,987 8.2594 -2.13%
2018-02-05 0 14.10 14.10 14.12 14.10 14.68 4,890,193 69,415,908 14.195 8.449 8.449 8.461 8.449 8.797 8,160,844 8.5060 -3.69%
2018-02-02 0 14.64 14.62 14.64 14.38 14.68 4,093,822 59,601,209 14.559 8.773 8.761 8.773 8.617 8.797 6,831,845 8.7240 -0.14%
2018-02-01 0 14.66 14.64 14.66 14.62 15.06 8,807,245 129,662,337 14.722 8.785 8.773 8.785 8.761 9.024 14,697,692 8.8220 1.66%
2018-01-31 0 14.42 14.40 14.42 14.22 14.54 8,801,204 126,417,407 14.364 8.641 8.629 8.641 8.521 8.713 14,687,611 8.6071 0.42%
2018-01-30 0 14.36 14.36 14.38 14.30 14.68 4,590,707 66,289,069 14.440 8.605 8.605 8.617 8.569 8.797 7,661,056 8.6527 -1.78%
2018-01-29 0 14.62 14.62 14.64 14.52 14.76 3,843,224 56,251,941 14.637 8.761 8.761 8.773 8.701 8.845 6,413,643 8.7707 -0.68%
2018-01-26 0 14.72 14.70 14.72 14.60 14.76 4,739,681 69,754,914 14.717 8.821 8.809 8.821 8.749 8.845 7,909,667 8.8189 0.14%
2018-01-25 0 14.70 14.70 14.72 14.58 14.78 8,390,049 123,343,729 14.701 8.809 8.809 8.821 8.737 8.857 14,001,468 8.8093 0.00%
2018-01-24 0 14.70 14.68 14.70 14.60 14.72 2,719,295 39,939,356 14.687 8.809 8.797 8.809 8.749 8.821 4,538,009 8.8011 0.00%
2018-01-23 0 14.70 14.68 14.70 14.44 14.70 3,981,180 58,129,870 14.601 8.809 8.797 8.809 8.653 8.809 6,643,866 8.7494 1.52%
2018-01-22 0 14.48 14.48 14.50 14.42 14.60 5,588,582 80,928,544 14.481 8.677 8.677 8.689 8.641 8.749 9,326,328 8.6774 -0.69%
2018-01-19 0 14.58 14.58 14.60 14.42 14.64 4,557,589 66,332,968 14.554 8.737 8.737 8.749 8.641 8.773 7,605,788 8.7214 -0.14%
2018-01-18 0 14.60 14.58 14.60 14.48 14.72 3,129,263 45,633,933 14.583 8.749 8.737 8.749 8.677 8.821 5,222,171 8.7385 -0.82%
2018-01-17 0 14.72 14.68 14.72 14.40 14.72 5,493,082 80,215,642 14.603 8.821 8.797 8.821 8.629 8.821 9,166,956 8.7505 1.94%
2018-01-16 0 14.44 14.40 14.44 14.16 14.48 1,796,204 25,760,496 14.342 8.653 8.629 8.653 8.485 8.677 2,997,538 8.5939 0.84%
2018-01-15 0 14.32 14.32 14.34 14.26 14.58 3,211,280 46,166,341 14.376 8.581 8.581 8.593 8.545 8.737 5,359,043 8.6147 -0.56%
2018-01-12 0 14.40 14.38 14.40 14.30 14.60 4,132,875 59,634,540 14.429 8.629 8.617 8.629 8.569 8.749 6,897,018 8.6464 -0.69%
2018-01-11 0 14.50 14.48 14.50 14.34 14.58 4,244,581 61,430,456 14.473 8.689 8.677 8.689 8.593 8.737 7,083,435 8.6724 -0.41%
2018-01-10 0 14.56 14.52 14.56 14.42 14.60 3,731,560 54,189,547 14.522 8.725 8.701 8.725 8.641 8.749 6,227,296 8.7019 -0.68%
2018-01-09 0 14.66 14.60 14.66 14.20 14.68 8,599,029 124,780,737 14.511 8.785 8.749 8.785 8.509 8.797 14,350,217 8.6954 -0.14%
2018-01-08 0 14.68 14.64 14.68 14.36 14.76 8,429,701 123,099,362 14.603 8.797 8.773 8.797 8.605 8.845 14,067,640 8.7505 1.80%
2018-01-05 0 14.42 14.40 14.42 13.72 14.42 9,485,148 134,089,394 14.137 8.641 8.629 8.641 8.221 8.641 15,828,989 8.4711 4.95%
2018-01-04 0 13.74 13.72 13.74 13.70 13.96 5,194,784 71,452,199 13.755 8.233 8.221 8.233 8.209 8.365 8,669,151 8.2421 -1.43%
2018-01-03 0 13.94 13.92 13.94 13.82 13.96 1,344,353 18,674,762 13.891 8.353 8.341 8.353 8.281 8.365 2,243,481 8.3240 -0.14%
2018-01-02 0 13.96 13.94 13.96 13.78 13.98 2,676,042 37,128,503 13.874 8.365 8.353 8.365 8.257 8.377 4,465,828 8.3139 0.87%
2017-12-29 0 13.84 13.82 13.84 13.72 13.84 2,712,591 37,422,535 13.796 8.293 8.281 8.293 8.221 8.293 4,526,822 8.2668 0.58%
2017-12-28 0 13.76 13.74 13.76 13.54 13.76 1,703,464 23,326,630 13.694 8.245 8.233 8.245 8.114 8.245 2,842,772 8.2056 0.44%
2017-12-27 0 13.70 13.68 13.70 13.54 13.70 2,706,841 36,959,604 13.654 8.209 8.197 8.209 8.114 8.209 4,517,226 8.1819 1.18%
2017-12-22 0 13.54 13.52 13.54 13.32 13.54 2,337,016 31,429,401 13.449 8.114 8.102 8.114 7.982 8.114 3,900,055 8.0587 1.50%
2017-12-21 0 13.34 13.32 13.34 13.26 13.38 2,363,451 31,489,057 13.323 7.994 7.982 7.994 7.946 8.018 3,944,170 7.9837 -0.30%
2017-12-20 0 13.38 13.38 13.40 13.26 13.40 2,284,319 30,477,709 13.342 8.018 8.018 8.030 7.946 8.030 3,812,113 7.9950 0.60%
2017-12-19 0 13.30 13.28 13.30 13.18 13.36 4,955,950 65,878,834 13.293 7.970 7.958 7.970 7.898 8.006 8,270,580 7.9654 0.76%
2017-12-18 0 13.20 13.20 13.22 13.12 13.48 6,900,350 91,381,536 13.243 7.910 7.910 7.922 7.862 8.078 11,515,431 7.9356 -2.51%
2017-12-15 0 13.54 13.52 13.54 13.34 13.76 7,273,774 98,156,181 13.495 8.114 8.102 8.114 7.994 8.245 12,138,607 8.0863 -1.46%
2017-12-14 0 13.74 13.70 13.74 13.52 13.82 4,730,392 64,785,045 13.695 8.233 8.209 8.233 8.102 8.281 7,894,165 8.2067 0.88%
2017-12-13 0 13.62 13.58 13.62 13.38 13.62 3,766,776 50,997,174 13.539 8.161 8.137 8.161 8.018 8.161 6,286,065 8.1127 1.79%
2017-12-12 0 13.38 13.36 13.38 13.24 13.42 1,971,471 26,254,414 13.317 8.018 8.006 8.018 7.934 8.042 3,290,027 7.9800 -0.15%
2017-12-11 0 13.40 13.36 13.40 13.22 13.44 3,548,472 47,285,506 13.326 8.030 8.006 8.030 7.922 8.054 5,921,755 7.9850 -0.45%
2017-12-08 0 13.46 13.44 13.46 13.24 13.58 3,661,731 49,234,581 13.446 8.066 8.054 8.066 7.934 8.137 6,110,764 8.0570 1.51%
2017-12-07 0 13.26 13.26 13.28 13.24 13.60 2,207,983 29,355,101 13.295 7.946 7.946 7.958 7.934 8.149 3,684,723 7.9667 -1.19%
2017-12-06 0 13.42 13.42 13.44 13.32 13.68 3,518,751 47,364,548 13.461 8.042 8.042 8.054 7.982 8.197 5,872,156 8.0660 -1.47%
2017-12-05 0 13.62 13.62 13.64 13.58 13.94 4,182,707 57,235,309 13.684 8.161 8.161 8.173 8.137 8.353 6,980,178 8.1997 -2.71%
2017-12-04 0 14.00 14.00 14.02 13.82 14.10 2,594,114 36,328,562 14.004 8.389 8.389 8.401 8.281 8.449 4,329,105 8.3917 -0.71%
2017-12-01 0 14.10 14.08 14.10 13.96 14.28 4,750,051 66,916,619 14.088 8.449 8.437 8.449 8.365 8.557 7,926,972 8.4416 -0.28%
2017-11-30 0 14.14 14.12 14.14 13.76 14.14 7,806,241 109,660,235 14.048 8.473 8.461 8.473 8.245 8.473 13,027,198 8.4178 2.02%
2017-11-29 0 13.86 13.84 13.86 13.80 14.00 2,908,210 40,364,903 13.880 8.305 8.293 8.305 8.269 8.389 4,853,274 8.3170 -0.86%
2017-11-28 0 13.98 13.92 13.98 13.86 14.12 5,162,766 72,042,634 13.954 8.377 8.341 8.377 8.305 8.461 8,615,719 8.3618 0.00%
2017-11-27 0 13.98 13.96 13.98 13.74 13.98 2,475,086 34,438,363 13.914 8.377 8.365 8.377 8.233 8.377 4,130,469 8.3376 0.00%
2017-11-24 0 13.98 13.96 13.98 13.76 13.98 3,074,333 42,821,843 13.929 8.377 8.365 8.377 8.245 8.377 5,130,503 8.3465 0.87%
2017-11-23 0 13.86 13.84 13.86 13.58 13.86 6,062,214 83,107,235 13.709 8.305 8.293 8.305 8.137 8.305 10,116,734 8.2148 0.73%
2017-11-22 0 13.76 13.74 13.76 13.58 13.80 3,982,289 54,533,404 13.694 8.245 8.233 8.245 8.137 8.269 6,645,717 8.2058 0.88%
2017-11-21 0 13.64 13.64 13.66 13.40 13.68 3,433,304 46,584,408 13.568 8.173 8.173 8.185 8.030 8.197 5,729,561 8.1305 -0.15%
2017-11-20 0 13.66 13.64 13.66 13.60 13.78 3,531,293 48,327,425 13.685 8.185 8.173 8.185 8.149 8.257 5,893,087 8.2007 -1.01%
2017-11-17 0 13.80 13.74 13.80 13.70 13.96 3,106,446 42,807,328 13.780 8.269 8.233 8.269 8.209 8.365 5,184,094 8.2574 -0.29%
2017-11-16 0 13.84 13.84 13.86 13.80 14.04 6,030,014 83,741,389 13.887 8.293 8.293 8.305 8.269 8.413 10,062,998 8.3217 -1.14%
2017-11-15 0 14.00 13.98 14.00 13.80 14.00 4,064,225 56,627,750 13.933 8.389 8.377 8.389 8.269 8.389 6,782,453 8.3492 0.29%
2017-11-14 0 13.96 13.96 14.00 13.72 14.00 3,375,778 46,957,354 13.910 8.365 8.365 8.389 8.221 8.389 5,633,560 8.3353 -0.71%
2017-11-13 0 14.06 14.00 14.06 13.78 14.06 4,012,485 56,013,697 13.960 8.425 8.389 8.425 8.257 8.425 6,696,109 8.3651 0.14%
2017-11-10 0 14.04 14.04 14.06 13.82 14.08 6,640,635 92,790,613 13.973 8.413 8.413 8.425 8.281 8.437 11,082,013 8.3731 0.43%
2017-11-09 0 13.98 13.96 13.98 13.82 13.98 4,443,618 61,907,418 13.932 8.377 8.365 8.377 8.281 8.377 7,415,591 8.3483 0.29%
2017-11-08 0 13.94 13.92 13.94 13.72 13.96 3,371,344 46,794,726 13.880 8.353 8.341 8.353 8.221 8.365 5,626,161 8.3173 0.58%
2017-11-07 0 13.86 13.82 13.86 13.52 13.86 5,351,702 73,742,991 13.779 8.305 8.281 8.305 8.102 8.305 8,931,018 8.2570 2.51%
2017-11-06 0 13.52 13.52 13.56 13.32 13.58 3,629,329 48,931,663 13.482 8.102 8.102 8.126 7.982 8.137 6,056,691 8.0789 -1.02%
2017-11-03 0 13.66 13.62 13.66 13.46 13.68 2,225,712 30,303,142 13.615 8.185 8.161 8.185 8.066 8.197 3,714,309 8.1585 0.44%
2017-11-02 0 13.60 13.54 13.60 13.40 13.66 2,560,793 34,734,021 13.564 8.149 8.114 8.149 8.030 8.185 4,273,498 8.1278 -0.15%
2017-11-01 0 13.62 13.60 13.62 13.40 13.66 3,838,246 51,953,097 13.536 8.161 8.149 8.161 8.030 8.185 6,405,335 8.1109 1.34%
2017-10-31 0 13.44 13.42 13.44 13.22 13.48 4,575,370 61,332,823 13.405 8.054 8.042 8.054 7.922 8.078 7,635,461 8.0326 1.66%
2017-10-30 0 13.22 13.22 13.24 13.22 13.68 4,209,761 56,088,978 13.324 7.922 7.922 7.934 7.922 8.197 7,025,326 7.9838 -2.79%
2017-10-27 0 14.00 13.98 14.00 13.86 14.02 4,071,847 56,940,279 13.984 8.149 8.138 8.149 8.068 8.161 6,995,031 8.1401 0.72%
2017-10-26 0 13.90 13.90 13.92 13.80 13.92 3,462,277 48,024,533 13.871 8.091 8.091 8.103 8.033 8.103 5,947,850 8.0743 -0.57%
2017-10-25 0 13.98 13.94 13.98 13.84 14.00 1,728,025 24,070,604 13.930 8.138 8.115 8.138 8.056 8.149 2,968,576 8.1085 0.58%
2017-10-24 0 13.90 13.88 13.90 13.82 14.06 3,780,501 52,563,952 13.904 8.091 8.080 8.091 8.045 8.184 6,494,527 8.0936 -0.86%
2017-10-23 0 14.02 14.00 14.02 13.96 14.18 1,237,976 17,355,121 14.019 8.161 8.149 8.161 8.126 8.254 2,126,720 8.1605 -1.13%
2017-10-20 0 14.18 14.16 14.18 13.92 14.18 2,794,490 39,390,162 14.096 8.254 8.243 8.254 8.103 8.254 4,800,658 8.2052 2.01%
2017-10-19 0 13.90 13.88 13.90 13.86 14.28 5,758,695 81,062,419 14.077 8.091 8.080 8.091 8.068 8.312 9,892,869 8.1940 -2.25%
2017-10-18 0 14.22 14.20 14.22 14.10 14.22 1,833,961 26,011,565 14.183 8.278 8.266 8.278 8.208 8.278 3,150,564 8.2562 0.28%
2017-10-17 0 14.18 14.18 14.20 14.06 14.20 1,797,729 25,468,738 14.167 8.254 8.254 8.266 8.184 8.266 3,088,321 8.2468 0.00%
2017-10-16 0 14.18 14.16 14.18 14.02 14.18 1,872,795 26,455,532 14.126 8.254 8.243 8.254 8.161 8.254 3,217,277 8.2230 0.57%
2017-10-13 0 14.10 14.10 14.12 13.98 14.20 2,341,677 32,944,574 14.069 8.208 8.208 8.219 8.138 8.266 4,022,770 8.1895 -0.28%
2017-10-12 0 14.14 14.10 14.14 13.86 14.18 3,773,353 53,065,782 14.063 8.231 8.208 8.231 8.068 8.254 6,482,248 8.1863 1.58%
2017-10-11 0 13.92 13.90 13.92 13.84 14.22 3,551,157 49,807,641 14.026 8.103 8.091 8.103 8.056 8.278 6,100,537 8.1645 -0.71%
2017-10-10 0 14.02 13.98 14.02 13.80 14.02 3,250,777 45,345,364 13.949 8.161 8.138 8.161 8.033 8.161 5,584,514 8.1198 1.30%
2017-10-09 0 13.84 13.82 13.84 13.76 13.92 1,439,200 19,878,687 13.812 8.056 8.045 8.056 8.010 8.103 2,472,403 8.0402 0.14%
2017-10-06 0 13.82 13.80 13.82 13.68 14.06 5,163,182 71,394,449 13.828 8.045 8.033 8.045 7.963 8.184 8,869,837 8.0491 -1.00%
2017-10-04 0 13.96 13.92 13.96 13.84 13.96 2,026,150 28,197,190 13.917 8.126 8.103 8.126 8.056 8.126 3,480,726 8.1010 0.58%
2017-10-03 0 13.88 13.80 13.88 13.60 13.88 3,182,408 43,940,770 13.807 8.080 8.033 8.080 7.917 8.080 5,467,063 8.0374 1.17%
2017-09-29 0 13.72 13.70 13.72 13.48 13.72 3,800,634 51,946,104 13.668 7.986 7.975 7.986 7.847 7.986 6,529,114 7.9561 0.44%
2017-09-28 0 13.66 13.64 13.66 13.50 13.68 2,693,397 36,698,040 13.625 7.952 7.940 7.952 7.858 7.963 4,626,990 7.9313 0.74%
2017-09-27 0 13.56 13.54 13.56 13.44 13.68 2,619,588 35,502,241 13.553 7.893 7.882 7.893 7.823 7.963 4,500,193 7.8890 -0.15%
2017-09-26 0 13.58 13.54 13.58 13.30 13.66 2,750,383 37,235,927 13.538 7.905 7.882 7.905 7.742 7.952 4,724,886 7.8808 0.15%
2017-09-25 0 13.56 13.54 13.56 13.34 13.64 3,638,086 49,201,214 13.524 7.893 7.882 7.893 7.765 7.940 6,249,872 7.8724 -1.17%
2017-09-22 0 13.72 13.66 13.72 13.52 13.72 2,934,732 40,144,392 13.679 7.986 7.952 7.986 7.870 7.986 5,041,580 7.9627 -0.44%
2017-09-21 0 13.78 13.78 13.80 13.50 13.90 6,066,064 83,269,561 13.727 8.021 8.021 8.033 7.858 8.091 10,420,899 7.9906 -0.58%
2017-09-20 0 13.86 13.84 13.86 13.74 13.88 4,000,301 55,226,930 13.806 8.068 8.056 8.068 7.998 8.080 6,872,122 8.0364 0.29%
2017-09-19 0 13.82 13.80 13.82 13.74 14.08 3,874,430 53,600,808 13.835 8.045 8.033 8.045 7.998 8.196 6,655,888 8.0531 -1.00%
2017-09-18 0 13.96 13.94 13.96 13.82 14.02 8,927,105 124,493,283 13.946 8.126 8.115 8.126 8.045 8.161 15,335,885 8.1178 1.31%
2017-09-15 0 13.78 13.76 13.78 13.74 13.98 10,049,604 138,732,368 13.805 8.021 8.010 8.021 7.998 8.138 17,264,227 8.0358 -0.86%
2017-09-14 0 13.90 13.86 13.90 13.78 14.06 5,056,026 70,353,886 13.915 8.091 8.068 8.091 8.021 8.184 8,685,753 8.0999 -0.29%
2017-09-13 0 13.94 13.94 13.96 13.92 14.16 5,984,237 83,660,989 13.980 8.115 8.115 8.126 8.103 8.243 10,280,328 8.1380 -1.41%
2017-09-12 0 14.14 14.14 14.16 14.02 14.28 6,128,799 86,806,172 14.164 8.231 8.231 8.243 8.161 8.312 10,528,671 8.2447 -0.84%
2017-09-11 0 14.26 14.26 14.28 13.98 14.28 14,581,742 206,937,748 14.192 8.301 8.301 8.312 8.138 8.312 25,049,993 8.2610 2.59%
2017-09-08 0 13.90 13.88 13.90 13.66 14.56 30,168,206 425,092,212 14.091 8.091 8.080 8.091 7.952 8.475 51,825,998 8.2023 3.42%
2017-09-07 0 13.44 13.44 13.46 13.36 13.58 4,181,703 56,324,680 13.469 7.823 7.823 7.835 7.777 7.905 7,183,753 7.8406 0.60%
2017-09-06 0 13.36 13.36 13.38 13.20 13.46 4,107,036 54,818,127 13.347 7.777 7.777 7.789 7.684 7.835 7,055,482 7.7696 -0.30%
2017-09-05 0 13.40 13.38 13.40 13.34 13.60 2,400,119 32,275,405 13.447 7.800 7.789 7.800 7.765 7.917 4,123,167 7.8278 0.15%
2017-09-04 0 13.38 13.36 13.38 13.34 13.66 6,428,400 86,653,632 13.480 7.789 7.777 7.789 7.765 7.952 11,043,356 7.8467 -1.47%
2017-09-01 0 13.58 13.56 13.58 13.46 13.64 15,633,642 212,121,630 13.568 7.905 7.893 7.905 7.835 7.940 26,857,053 7.8982 0.30%
2017-08-31 0 13.54 13.52 13.54 13.44 13.72 7,597,239 103,140,376 13.576 7.882 7.870 7.882 7.823 7.986 13,051,306 7.9027 1.04%
2017-08-30 0 13.40 13.40 13.42 13.32 13.46 3,171,089 42,499,545 13.402 7.800 7.800 7.812 7.754 7.835 5,447,618 7.8015 0.45%
2017-08-29 0 13.34 13.34 13.36 13.24 13.38 2,553,807 34,024,799 13.323 7.765 7.765 7.777 7.707 7.789 4,387,188 7.7555 0.00%
2017-08-28 0 13.34 13.32 13.34 13.20 13.42 4,391,395 58,503,487 13.322 7.765 7.754 7.765 7.684 7.812 7,543,983 7.7550 1.68%
2017-08-25 0 13.12 13.12 13.16 13.10 13.50 7,384,952 97,367,170 13.185 7.637 7.637 7.661 7.626 7.858 12,686,618 7.6748 1.55%
2017-08-24 0 12.92 12.92 12.94 12.82 13.06 3,469,473 44,884,199 12.937 7.521 7.521 7.532 7.463 7.602 5,960,212 7.5306 -0.46%
2017-08-22 0 12.98 12.96 12.98 12.92 13.00 1,902,064 24,677,423 12.974 7.556 7.544 7.556 7.521 7.567 3,267,558 7.5523 0.78%
2017-08-21 0 12.88 12.88 12.90 12.84 13.00 2,647,238 34,186,958 12.914 7.498 7.498 7.509 7.474 7.567 4,547,693 7.5174 -1.08%
2017-08-18 0 13.02 13.00 13.02 12.84 13.04 2,837,746 36,811,656 12.972 7.579 7.567 7.579 7.474 7.591 4,874,967 7.5512 0.31%
2017-08-17 0 12.98 12.96 12.98 12.88 13.10 4,231,877 54,998,596 12.996 7.556 7.544 7.556 7.498 7.626 7,269,947 7.5652 0.93%
2017-08-16 0 12.86 12.86 12.88 12.78 13.00 2,452,913 31,563,889 12.868 7.486 7.486 7.498 7.439 7.567 4,213,862 7.4905 0.00%
2017-08-15 0 12.86 12.84 12.86 12.80 12.96 3,243,656 41,659,065 12.843 7.486 7.474 7.486 7.451 7.544 5,572,281 7.4761 0.00%
2017-08-14 0 12.86 12.84 12.86 12.80 12.94 1,728,008 22,211,412 12.854 7.486 7.474 7.486 7.451 7.532 2,968,547 7.4823 0.31%
2017-08-11 0 12.82 12.80 12.82 12.76 13.06 3,871,394 49,744,091 12.849 7.463 7.451 7.463 7.428 7.602 6,650,673 7.4796 -1.08%
2017-08-10 0 12.96 12.94 12.96 12.88 13.16 1,980,953 25,660,892 12.954 7.544 7.532 7.544 7.498 7.661 3,403,082 7.5405 -1.07%
2017-08-09 0 13.10 13.08 13.10 12.80 13.10 1,905,783 24,802,317 13.014 7.626 7.614 7.626 7.451 7.626 3,273,947 7.5757 1.24%
2017-08-08 0 12.94 12.92 12.94 12.86 12.98 1,821,179 23,540,581 12.926 7.532 7.521 7.532 7.486 7.556 3,128,606 7.5243 -0.31%
2017-08-07 0 12.98 12.98 13.02 12.90 13.16 1,575,335 20,480,958 13.001 7.556 7.556 7.579 7.509 7.661 2,706,270 7.5680 -0.46%
2017-08-04 0 13.04 13.02 13.04 12.92 13.10 2,766,290 36,003,237 13.015 7.591 7.579 7.591 7.521 7.626 4,752,213 7.5761 0.93%
2017-08-03 0 12.92 12.88 12.92 12.80 12.96 3,461,253 44,637,116 12.896 7.521 7.498 7.521 7.451 7.544 5,946,091 7.5070 -0.15%
2017-08-02 0 12.94 12.94 12.96 12.86 13.00 3,748,944 48,547,104 12.950 7.532 7.532 7.544 7.486 7.567 6,440,316 7.5380 0.15%
2017-08-01 0 12.92 12.90 12.92 12.86 12.94 3,086,161 39,810,247 12.900 7.521 7.509 7.521 7.486 7.532 5,301,720 7.5089 0.16%
2017-07-31 0 12.90 12.88 12.90 12.82 12.96 3,451,260 44,530,647 12.903 7.509 7.498 7.509 7.463 7.544 5,928,924 7.5107 0.00%
2017-07-28 0 12.90 12.88 12.90 12.78 12.96 2,548,397 32,845,168 12.889 7.509 7.498 7.509 7.439 7.544 4,377,894 7.5025 0.31%
2017-07-27 0 12.86 12.84 12.86 12.68 12.86 2,220,896 28,482,951 12.825 7.486 7.474 7.486 7.381 7.486 3,815,280 7.4655 1.26%
2017-07-26 0 12.70 12.70 12.72 12.64 12.82 2,504,382 31,892,636 12.735 7.393 7.393 7.404 7.358 7.463 4,302,281 7.4130 -0.16%
2017-07-25 0 12.72 12.72 12.74 12.58 12.86 3,961,355 50,211,206 12.675 7.404 7.404 7.416 7.323 7.486 6,805,217 7.3783 -0.93%
2017-07-24 0 12.84 12.82 12.84 12.72 12.88 2,910,017 37,211,404 12.787 7.474 7.463 7.474 7.404 7.498 4,999,122 7.4436 0.31%
2017-07-21 0 12.80 12.76 12.80 12.68 12.82 3,187,259 40,607,499 12.741 7.451 7.428 7.451 7.381 7.463 5,475,396 7.4164 -0.31%
2017-07-20 0 12.84 12.84 12.86 12.82 13.00 2,348,906 30,207,739 12.860 7.474 7.474 7.486 7.463 7.567 4,035,189 7.4861 -1.08%
2017-07-19 0 12.98 12.96 12.98 12.90 12.98 1,427,574 18,479,683 12.945 7.556 7.544 7.556 7.509 7.556 2,452,431 7.5353 -0.15%
2017-07-18 0 13.00 12.98 13.00 12.84 13.00 2,981,163 38,572,041 12.939 7.567 7.556 7.567 7.474 7.567 5,121,344 7.5316 0.31%
2017-07-17 0 12.96 12.94 12.96 12.90 13.14 2,025,190 26,321,117 12.997 7.544 7.532 7.544 7.509 7.649 3,479,076 7.5655 -0.61%
2017-07-14 0 13.04 13.02 13.04 12.86 13.08 1,972,490 25,618,773 12.988 7.591 7.579 7.591 7.486 7.614 3,388,543 7.5604 0.77%
2017-07-13 0 12.94 12.92 12.94 12.80 12.98 2,897,008 37,402,026 12.911 7.532 7.521 7.532 7.451 7.556 4,976,774 7.5153 2.21%
2017-07-12 0 12.66 12.66 12.68 12.58 12.78 2,938,228 37,202,937 12.662 7.369 7.369 7.381 7.323 7.439 5,047,586 7.3704 -0.16%
2017-07-11 0 12.68 12.68 12.70 12.64 12.78 2,267,258 28,758,654 12.684 7.381 7.381 7.393 7.358 7.439 3,894,925 7.3836 0.00%
2017-07-10 0 12.68 12.66 12.68 12.66 12.78 1,489,327 18,915,226 12.701 7.381 7.369 7.381 7.369 7.439 2,558,517 7.3930 -0.47%
2017-07-07 0 12.74 12.72 12.74 12.62 12.78 2,726,455 34,664,325 12.714 7.416 7.404 7.416 7.346 7.439 4,683,780 7.4009 -0.47%
2017-07-06 0 12.80 12.76 12.80 12.64 12.80 3,093,965 39,443,713 12.749 7.451 7.428 7.451 7.358 7.451 5,315,126 7.4210 0.79%
2017-07-05 0 12.70 12.70 12.72 12.52 12.74 2,372,610 29,985,344 12.638 7.393 7.393 7.404 7.288 7.416 4,075,910 7.3567 0.79%
2017-07-04 0 12.60 12.60 12.62 12.44 12.82 3,035,170 38,307,894 12.621 7.335 7.335 7.346 7.241 7.463 5,214,122 7.3469 -1.25%
2017-07-03 0 12.76 12.76 12.80 12.76 12.90 5,083,809 65,058,470 12.797 7.428 7.428 7.451 7.428 7.509 8,733,482 7.4493 -0.31%
2017-06-30 0 12.80 12.78 12.80 12.74 12.90 4,590,987 58,789,671 12.805 7.451 7.439 7.451 7.416 7.509 7,886,862 7.4541 -0.78%
2017-06-29 0 12.90 12.90 12.92 12.76 12.96 4,894,687 62,973,809 12.866 7.509 7.509 7.521 7.428 7.544 8,408,589 7.4892 1.10%
2017-06-28 0 12.76 12.74 12.76 12.66 12.88 4,371,178 55,768,338 12.758 7.428 7.416 7.428 7.369 7.498 7,509,252 7.4266 -0.78%
2017-06-27 0 12.86 12.86 12.90 12.86 13.02 2,038,093 26,325,583 12.917 7.486 7.486 7.509 7.486 7.579 3,501,242 7.5189 -1.23%
2017-06-26 0 13.02 13.00 13.02 13.00 13.10 1,382,200 18,002,072 13.024 7.579 7.567 7.579 7.567 7.626 2,374,483 7.5815 0.15%
2017-06-23 0 13.00 12.98 13.00 12.96 13.14 2,945,208 38,316,588 13.010 7.567 7.556 7.567 7.544 7.649 5,059,576 7.5731 0.00%
2017-06-22 0 13.00 13.00 13.02 12.94 13.14 3,394,367 44,218,626 13.027 7.567 7.567 7.579 7.532 7.649 5,831,187 7.5831 -0.31%
2017-06-21 0 13.04 13.04 13.06 12.92 13.18 2,345,984 30,593,071 13.041 7.591 7.591 7.602 7.521 7.672 4,030,169 7.5910 -1.06%
2017-06-20 0 13.18 13.18 13.20 13.16 13.34 2,503,022 33,047,267 13.203 7.672 7.672 7.684 7.661 7.765 4,299,945 7.6855 -1.35%
2017-06-19 0 13.36 13.30 13.36 13.10 13.36 2,045,705 27,205,175 13.299 7.777 7.742 7.777 7.626 7.777 3,514,319 7.7412 1.37%
2017-06-16 0 13.18 13.16 13.18 13.08 13.38 9,269,157 122,114,254 13.174 7.672 7.661 7.672 7.614 7.789 15,923,496 7.6688 -0.60%
2017-06-15 0 13.26 13.24 13.26 13.20 13.40 2,113,590 28,023,065 13.259 7.719 7.707 7.719 7.684 7.800 3,630,939 7.7179 -1.34%
2017-06-14 0 13.44 13.44 13.48 13.38 13.68 4,127,045 55,603,519 13.473 7.823 7.823 7.847 7.789 7.963 7,089,856 7.8427 -1.18%
2017-06-13 0 13.60 13.60 13.62 13.36 13.62 2,958,460 40,006,503 13.523 7.917 7.917 7.928 7.777 7.928 5,082,342 7.8717 1.49%
2017-06-12 0 13.40 13.40 13.42 13.36 13.68 3,771,292 50,822,289 13.476 7.800 7.800 7.812 7.777 7.963 6,478,707 7.8445 -1.33%
2017-06-09 0 13.58 13.58 13.62 13.54 13.80 11,744,048 159,791,447 13.606 7.905 7.905 7.928 7.882 8.033 20,175,115 7.9202 -1.31%
2017-06-08 0 13.76 13.70 13.76 13.64 13.92 2,812,627 38,622,896 13.732 8.010 7.975 8.010 7.940 8.103 4,831,815 7.9935 0.00%
2017-06-07 0 13.76 13.74 13.76 13.62 14.00 5,038,939 69,291,815 13.751 8.010 7.998 8.010 7.928 8.149 8,656,400 8.0047 -1.85%
2017-06-06 0 14.02 14.00 14.02 13.54 14.02 7,176,668 99,585,921 13.876 8.161 8.149 8.161 7.882 8.161 12,328,807 8.0775 2.49%
2017-06-05 0 13.68 13.66 13.68 13.50 13.76 2,864,134 39,001,413 13.617 7.963 7.952 7.963 7.858 8.010 4,920,299 7.9266 0.15%
2017-06-02 0 13.66 13.66 13.68 13.48 13.70 3,540,292 48,196,627 13.614 7.952 7.952 7.963 7.847 7.975 6,081,872 7.9246 0.00%
2017-06-01 0 13.66 13.62 13.66 13.48 13.70 4,480,106 61,014,176 13.619 7.952 7.928 7.952 7.847 7.975 7,696,380 7.9276 0.74%
2017-05-31 0 13.56 13.54 13.56 13.42 13.60 6,397,339 86,637,307 13.543 7.893 7.882 7.893 7.812 7.917 10,989,997 7.8833 1.04%
2017-05-29 0 13.42 13.42 13.44 13.28 13.54 2,515,678 33,828,027 13.447 7.812 7.812 7.823 7.730 7.882 4,321,686 7.8275 1.21%
2017-05-26 0 13.26 13.26 13.28 13.24 13.44 1,688,918 22,462,265 13.300 7.719 7.719 7.730 7.707 7.823 2,901,394 7.7419 -0.45%
2017-05-25 0 13.32 13.32 13.34 13.28 13.48 1,449,397 19,348,273 13.349 7.754 7.754 7.765 7.730 7.847 2,489,921 7.7706 0.30%
2017-05-24 0 13.28 13.26 13.28 13.12 13.32 1,914,585 25,347,817 13.239 7.730 7.719 7.730 7.637 7.754 3,289,068 7.7067 0.61%
2017-05-23 0 13.20 13.18 13.20 13.04 13.32 3,152,250 41,458,282 13.152 7.684 7.672 7.684 7.591 7.754 5,415,254 7.6558 -1.05%
2017-05-22 0 13.34 13.34 13.36 13.24 13.40 1,647,061 21,985,733 13.348 7.765 7.765 7.777 7.707 7.800 2,829,488 7.7702 0.00%
2017-05-19 0 13.34 13.34 13.36 13.16 13.38 1,589,757 21,158,983 13.310 7.765 7.765 7.777 7.661 7.789 2,731,046 7.7476 0.45%
2017-05-18 0 13.28 13.28 13.30 13.20 13.44 2,544,794 33,849,985 13.302 7.730 7.730 7.742 7.684 7.823 4,371,705 7.7430 -0.75%
2017-05-17 0 13.38 13.38 13.40 13.36 13.52 2,091,663 28,051,614 13.411 7.789 7.789 7.800 7.777 7.870 3,593,270 7.8067 -0.15%
2017-05-16 0 13.40 13.38 13.40 13.34 13.58 3,170,708 42,474,740 13.396 7.800 7.789 7.800 7.765 7.905 5,446,963 7.7979 -0.59%
2017-05-15 0 13.48 13.42 13.48 13.38 13.48 4,419,637 59,378,480 13.435 7.847 7.812 7.847 7.789 7.847 7,592,500 7.8207 1.51%
2017-05-12 0 13.28 13.28 13.30 13.24 13.52 1,943,091 25,854,500 13.306 7.730 7.730 7.742 7.707 7.870 3,338,038 7.7454 -1.63%
2017-05-11 0 13.50 13.46 13.50 13.28 13.50 3,129,634 42,051,114 13.436 7.858 7.835 7.858 7.730 7.858 5,376,402 7.8214 0.75%
2017-05-10 0 13.40 13.38 13.40 13.34 13.58 3,038,159 40,701,572 13.397 7.800 7.789 7.800 7.765 7.905 5,219,257 7.7983 0.00%
2017-05-09 0 13.40 13.38 13.40 13.06 13.44 4,064,705 54,098,466 13.309 7.800 7.789 7.800 7.602 7.823 6,982,762 7.7474 1.67%
2017-05-08 0 13.18 13.14 13.18 13.06 13.26 4,143,307 54,372,447 13.123 7.672 7.649 7.672 7.602 7.719 7,117,792 7.6389 1.38%
2017-05-05 0 13.00 12.98 13.00 12.86 13.18 3,813,737 49,537,063 12.989 7.567 7.556 7.567 7.486 7.672 6,551,624 7.5610 -1.52%
2017-05-04 0 13.20 13.16 13.20 13.08 13.20 2,273,520 29,877,665 13.142 7.684 7.661 7.684 7.614 7.684 3,905,683 7.6498 0.76%
2017-05-02 0 13.10 13.10 13.12 13.04 13.30 2,493,931 32,771,460 13.140 7.626 7.626 7.637 7.591 7.742 4,284,327 7.6491 -0.61%
2017-04-28 0 13.18 13.18 13.20 13.08 13.20 3,616,754 47,608,767 13.163 7.672 7.672 7.684 7.614 7.684 6,213,226 7.6625 0.46%
2017-04-27 0 13.12 13.08 13.12 12.98 13.16 4,007,892 52,478,489 13.094 7.637 7.614 7.637 7.556 7.661 6,885,163 7.6220 -0.46%
2017-04-26 0 13.18 13.16 13.18 13.02 13.18 3,254,653 42,746,860 13.134 7.672 7.661 7.672 7.579 7.672 5,591,172 7.6454 0.92%
2017-04-25 0 13.06 13.02 13.06 12.88 13.08 3,121,295 40,650,338 13.024 7.602 7.579 7.602 7.498 7.614 5,362,077 7.5811 0.93%
2017-04-24 0 12.94 12.92 12.94 12.80 13.00 3,851,539 49,720,498 12.909 7.532 7.521 7.532 7.451 7.567 6,616,564 7.5145 0.47%
2017-04-21 0 12.88 12.88 12.90 12.86 13.10 2,141,710 27,703,360 12.935 7.498 7.498 7.509 7.486 7.626 3,679,246 7.5296 -1.68%
2017-04-20 0 13.10 13.10 13.12 12.80 13.18 4,501,183 58,579,380 13.014 7.626 7.626 7.637 7.451 7.672 7,732,588 7.5757 1.39%
2017-04-19 0 12.92 12.92 12.94 12.76 13.10 8,332,054 107,356,746 12.885 7.521 7.521 7.532 7.428 7.626 14,313,646 7.5003 -1.22%
2017-04-18 0 13.08 13.06 13.08 13.02 13.44 4,395,375 57,741,364 13.137 7.614 7.602 7.614 7.579 7.823 7,550,820 7.6470 -2.82%
2017-04-13 0 13.46 13.46 13.48 13.32 13.54 2,669,690 35,901,392 13.448 7.835 7.835 7.847 7.754 7.882 4,586,264 7.8280 0.30%
2017-04-12 0 13.42 13.42 13.44 13.16 13.50 5,055,966 67,500,159 13.351 7.812 7.812 7.823 7.661 7.858 8,685,650 7.7715 1.05%
2017-04-11 0 13.28 13.28 13.34 13.16 13.52 5,393,948 71,840,876 13.319 7.730 7.730 7.765 7.661 7.870 9,266,270 7.7529 -1.48%
2017-04-10 0 13.48 13.46 13.48 13.40 13.62 3,305,181 44,604,222 13.495 7.847 7.835 7.847 7.800 7.928 5,677,975 7.8557 -0.30%
2017-04-07 0 13.52 13.50 13.52 13.36 13.82 5,943,249 80,021,748 13.464 7.870 7.858 7.870 7.777 8.045 10,209,915 7.8377 -1.74%
2017-04-06 0 13.76 13.76 13.78 13.52 13.86 3,675,732 50,500,587 13.739 8.010 8.010 8.021 7.870 8.068 6,314,545 7.9975 0.44%
2017-04-05 0 13.70 13.68 13.70 13.52 13.88 6,039,978 82,463,611 13.653 7.975 7.963 7.975 7.870 8.080 10,376,086 7.9475 0.15%
2017-04-03 0 13.68 13.68 13.70 13.64 13.82 2,314,081 31,690,734 13.695 7.963 7.963 7.975 7.940 8.045 3,975,363 7.9718 0.44%
2017-03-31 0 13.62 13.62 13.64 13.56 13.86 4,336,749 59,157,398 13.641 7.928 7.928 7.940 7.893 8.068 7,450,106 7.9405 -1.30%
2017-03-30 0 13.80 13.80 13.84 13.74 13.96 5,070,964 70,258,919 13.855 8.033 8.033 8.056 7.998 8.126 8,711,415 8.0652 -0.43%
2017-03-29 0 13.86 13.82 13.86 13.66 13.92 5,778,249 79,775,006 13.806 8.068 8.045 8.068 7.952 8.103 9,926,461 8.0366 0.29%
2017-03-28 0 13.82 13.78 13.82 13.74 14.14 3,782,840 52,497,309 13.878 8.045 8.021 8.045 7.998 8.231 6,498,546 8.0783 0.00%
2017-03-27 0 13.82 13.80 13.82 13.72 13.90 4,782,590 66,064,749 13.814 8.045 8.033 8.045 7.986 8.091 8,216,017 8.0410 -0.14%
2017-03-24 0 13.84 13.82 13.84 13.74 14.00 3,461,550 47,820,951 13.815 8.056 8.045 8.056 7.998 8.149 5,946,601 8.0417 -1.00%
2017-03-23 0 13.98 13.96 13.98 13.74 14.00 4,734,946 65,834,948 13.904 8.138 8.126 8.138 7.998 8.149 8,134,170 8.0936 1.01%
2017-03-22 0 13.84 13.80 13.84 13.64 13.94 7,403,924 102,051,728 13.783 8.056 8.033 8.056 7.940 8.115 12,719,210 8.0234 -0.72%
2017-03-21 0 13.94 13.94 13.96 13.54 14.02 10,612,261 147,182,775 13.869 8.115 8.115 8.126 7.882 8.161 18,230,816 8.0733 2.65%
2017-03-20 0 13.58 13.56 13.58 13.32 13.58 4,817,645 64,961,444 13.484 7.905 7.893 7.905 7.754 7.905 8,276,238 7.8492 0.74%
2017-03-17 0 13.48 13.46 13.48 13.20 13.60 11,282,762 151,901,307 13.463 7.847 7.835 7.847 7.684 7.917 19,382,671 7.8370 0.45%
2017-03-16 0 13.42 13.42 13.44 13.08 13.46 6,464,234 86,082,743 13.317 7.812 7.812 7.823 7.614 7.835 11,104,916 7.7518 2.91%
2017-03-15 0 13.04 13.04 13.06 12.90 13.14 6,856,145 89,392,577 13.038 7.591 7.591 7.602 7.509 7.649 11,778,180 7.5897 -0.46%
2017-03-14 0 13.10 13.10 13.12 13.06 13.22 4,779,669 62,818,432 13.143 7.626 7.626 7.637 7.602 7.695 8,210,999 7.6505 -1.06%
2017-03-13 0 13.24 13.22 13.24 13.12 13.30 3,031,658 40,094,878 13.225 7.707 7.695 7.707 7.637 7.742 5,208,089 7.6986 0.15%
2017-03-10 0 13.22 13.22 13.24 13.02 13.26 4,794,260 63,139,927 13.170 7.695 7.695 7.707 7.579 7.719 8,236,065 7.6663 0.76%
2017-03-09 0 13.12 13.10 13.12 13.02 13.38 4,333,224 56,789,561 13.106 7.637 7.626 7.637 7.579 7.789 7,444,051 7.6289 -1.80%
2017-03-08 0 13.36 13.36 13.38 13.14 13.42 3,770,831 50,317,911 13.344 7.777 7.777 7.789 7.649 7.812 6,477,915 7.7676 -0.15%
2017-03-07 0 13.38 13.36 13.38 13.26 13.58 5,010,323 66,830,406 13.339 7.789 7.777 7.789 7.719 7.905 8,607,240 7.7644 -0.67%
2017-03-06 0 13.60 13.58 13.60 13.52 13.68 3,285,534 44,651,117 13.590 7.841 7.829 7.841 7.795 7.887 5,698,696 7.8353 0.00%
2017-03-03 0 13.60 13.54 13.60 13.36 13.74 5,813,813 78,761,048 13.547 7.841 7.806 7.841 7.703 7.922 10,083,947 7.8105 -1.45%
2017-03-02 0 13.80 13.78 13.80 13.54 13.82 11,167,600 153,111,044 13.710 7.956 7.945 7.956 7.806 7.968 19,369,988 7.9046 1.62%
2017-03-01 0 13.58 13.54 13.58 13.40 13.66 10,620,792 143,620,985 13.523 7.829 7.806 7.829 7.726 7.876 18,421,560 7.7964 0.44%
2017-02-28 0 13.52 13.52 13.54 13.44 13.58 9,690,639 130,976,801 13.516 7.795 7.795 7.806 7.749 7.829 16,808,228 7.7924 0.75%
2017-02-27 0 13.42 13.38 13.42 13.24 13.50 4,348,671 58,168,287 13.376 7.737 7.714 7.737 7.633 7.783 7,542,686 7.7119 0.30%
2017-02-24 0 13.38 13.34 13.38 13.22 13.58 11,832,015 157,980,062 13.352 7.714 7.691 7.714 7.622 7.829 20,522,403 7.6979 1.36%
2017-02-23 0 13.20 13.16 13.20 12.96 13.20 9,180,508 119,966,962 13.068 7.610 7.587 7.610 7.472 7.610 15,923,415 7.5340 1.69%
2017-02-22 0 12.98 12.96 12.98 12.66 13.04 15,522,140 200,688,017 12.929 7.484 7.472 7.484 7.299 7.518 26,922,854 7.4542 2.53%
2017-02-21 0 12.66 12.64 12.68 12.52 12.76 8,373,220 105,963,994 12.655 7.299 7.287 7.311 7.218 7.357 14,523,190 7.2962 0.48%
2017-02-20 0 12.60 12.60 12.62 12.50 12.62 3,930,580 49,414,764 12.572 7.264 7.264 7.276 7.207 7.276 6,817,516 7.2482 -0.16%
2017-02-17 0 12.62 12.60 12.62 12.46 12.66 4,168,663 52,349,646 12.558 7.276 7.264 7.276 7.184 7.299 7,230,466 7.2401 -0.16%
2017-02-16 0 12.64 12.62 12.64 12.54 12.70 4,281,630 53,984,568 12.608 7.287 7.276 7.287 7.230 7.322 7,426,405 7.2693 -0.63%
2017-02-15 0 12.72 12.70 12.72 12.62 12.78 10,508,965 133,364,366 12.691 7.334 7.322 7.334 7.276 7.368 18,227,598 7.3166 0.16%
2017-02-14 0 12.70 12.68 12.70 12.62 12.82 6,504,141 82,666,558 12.710 7.322 7.311 7.322 7.276 7.391 11,281,308 7.3277 -0.31%
2017-02-13 0 12.74 12.74 12.76 12.74 12.92 3,741,548 47,855,360 12.790 7.345 7.345 7.357 7.345 7.449 6,489,643 7.3741 -0.93%
2017-02-10 0 12.86 12.86 12.88 12.84 13.14 11,028,141 142,876,742 12.956 7.414 7.414 7.426 7.403 7.576 19,128,099 7.4695 -2.13%
2017-02-09 0 13.14 13.14 13.16 12.86 13.24 8,554,463 111,859,723 13.076 7.576 7.576 7.587 7.414 7.633 14,837,552 7.5390 2.02%
2017-02-08 0 12.88 12.86 12.88 12.78 13.00 5,767,033 74,360,916 12.894 7.426 7.414 7.426 7.368 7.495 10,002,808 7.4340 0.47%
2017-02-07 0 12.82 12.82 12.84 12.74 12.94 5,780,253 74,059,840 12.813 7.391 7.391 7.403 7.345 7.460 10,025,738 7.3870 0.31%
2017-02-06 0 12.78 12.76 12.78 12.66 12.94 7,030,935 89,691,890 12.757 7.368 7.357 7.368 7.299 7.460 12,195,022 7.3548 -0.16%
2017-02-03 0 12.80 12.78 12.80 12.62 12.86 4,041,207 51,607,046 12.770 7.380 7.368 7.380 7.276 7.414 7,009,396 7.3626 -0.47%
2017-02-02 0 12.86 12.80 12.86 12.76 13.10 2,575,401 33,054,694 12.835 7.414 7.380 7.414 7.357 7.553 4,466,984 7.3998 -1.38%
2017-02-01 0 13.04 13.02 13.04 12.78 13.08 7,233,858 93,758,560 12.961 7.518 7.507 7.518 7.368 7.541 12,546,988 7.4726 1.09%
2017-01-27 0 12.90 12.88 12.90 12.86 12.98 1,341,098 17,318,312 12.914 7.437 7.426 7.437 7.414 7.484 2,326,109 7.4452 -0.31%
2017-01-26 0 12.94 12.92 12.94 12.82 13.00 3,770,049 48,735,629 12.927 7.460 7.449 7.460 7.391 7.495 6,539,078 7.4530 1.09%
2017-01-25 0 12.80 12.76 12.80 12.68 12.90 4,126,420 52,782,284 12.791 7.380 7.357 7.380 7.311 7.437 7,157,196 7.3747 0.00%
2017-01-24 0 12.80 12.78 12.80 12.66 12.84 4,077,005 52,091,417 12.777 7.380 7.368 7.380 7.299 7.403 7,071,487 7.3664 1.59%
2017-01-23 0 12.60 12.56 12.60 12.46 12.78 4,042,418 50,775,979 12.561 7.264 7.241 7.264 7.184 7.368 7,011,497 7.2418 0.48%
2017-01-20 0 12.54 12.54 12.56 12.54 12.62 3,108,396 39,105,636 12.581 7.230 7.230 7.241 7.230 7.276 5,391,453 7.2533 -1.26%
2017-01-19 0 12.70 12.70 12.72 12.66 12.98 8,997,128 114,761,788 12.755 7.322 7.322 7.334 7.299 7.484 15,605,346 7.3540 -2.16%
2017-01-18 0 12.98 12.98 13.00 12.72 13.04 7,636,716 98,666,800 12.920 7.484 7.484 7.495 7.334 7.518 13,245,738 7.4489 1.88%
2017-01-17 0 12.74 12.74 12.76 12.68 12.78 4,068,044 51,813,448 12.737 7.345 7.345 7.357 7.311 7.368 7,055,944 7.3432 0.63%
2017-01-16 0 12.66 12.64 12.66 12.60 12.88 9,887,789 125,584,208 12.701 7.299 7.287 7.299 7.264 7.426 17,150,180 7.3226 -1.09%
2017-01-13 0 12.80 12.80 12.82 12.74 12.90 8,219,607 105,285,170 12.809 7.380 7.380 7.391 7.345 7.437 14,256,751 7.3849 -0.16%
2017-01-12 0 12.82 12.82 12.84 12.74 12.92 11,927,153 153,260,962 12.850 7.391 7.391 7.403 7.345 7.449 20,687,418 7.4084 0.16%
2017-01-11 0 12.80 12.78 12.80 12.44 12.80 10,403,159 131,586,912 12.649 7.380 7.368 7.380 7.172 7.380 18,044,080 7.2925 3.23%
2017-01-10 0 12.40 12.38 12.40 11.98 12.40 7,130,691 87,734,956 12.304 7.149 7.138 7.149 6.907 7.149 12,368,047 7.0937 2.65%
2017-01-09 0 12.08 12.06 12.08 11.86 12.08 4,535,878 54,263,557 11.963 6.965 6.953 6.965 6.838 6.965 7,867,393 6.8973 1.34%
2017-01-06 0 11.92 11.90 11.92 11.84 11.98 3,587,412 42,780,100 11.925 6.872 6.861 6.872 6.826 6.907 6,222,297 6.8753 -0.33%
2017-01-05 0 11.96 11.90 11.96 11.72 12.00 3,419,395 40,639,986 11.885 6.895 6.861 6.895 6.757 6.918 5,930,875 6.8523 0.34%
2017-01-04 0 11.92 11.88 11.92 11.76 11.92 3,648,797 43,255,295 11.855 6.872 6.849 6.872 6.780 6.872 6,328,768 6.8347 0.17%
2017-01-03 0 11.90 11.86 11.90 11.58 12.00 3,234,388 38,318,049 11.847 6.861 6.838 6.861 6.676 6.918 5,609,984 6.8303 2.41%
2016-12-30 0 11.62 11.56 11.62 11.48 11.68 1,976,275 22,897,285 11.586 6.699 6.665 6.699 6.619 6.734 3,427,811 6.6799 0.69%
2016-12-29 0 11.54 11.54 11.56 11.30 11.54 4,643,692 53,238,155 11.465 6.653 6.653 6.665 6.515 6.653 8,054,395 6.6098 1.41%
2016-12-28 0 11.38 11.36 11.38 11.30 11.46 3,330,978 37,855,156 11.365 6.561 6.550 6.561 6.515 6.607 5,777,517 6.5521 0.00%
2016-12-23 0 11.38 11.38 11.40 11.32 11.50 4,176,594 47,635,233 11.405 6.561 6.561 6.573 6.526 6.630 7,244,222 6.5756 -0.52%
2016-12-22 0 11.44 11.40 11.44 11.26 11.58 4,623,762 52,730,356 11.404 6.596 6.573 6.596 6.492 6.676 8,019,827 6.5750 -0.35%
2016-12-21 0 11.48 11.48 11.52 11.32 11.60 5,166,974 59,405,020 11.497 6.619 6.619 6.642 6.526 6.688 8,962,017 6.6285 0.35%
2016-12-20 0 11.44 11.40 11.44 11.34 11.58 8,754,359 100,080,480 11.432 6.596 6.573 6.596 6.538 6.676 15,184,268 6.5911 -0.17%
2016-12-19 0 11.46 11.46 11.48 11.32 11.54 3,256,104 37,389,607 11.483 6.607 6.607 6.619 6.526 6.653 5,647,650 6.6204 0.00%
2016-12-16 0 11.46 11.46 11.48 11.46 11.76 9,388,013 108,093,307 11.514 6.607 6.607 6.619 6.607 6.780 16,283,329 6.6383 -1.72%
2016-12-15 0 11.66 11.62 11.66 11.58 11.90 4,982,307 58,085,229 11.658 6.722 6.699 6.722 6.676 6.861 8,641,716 6.7215 -2.35%
2016-12-14 0 11.94 11.94 11.96 11.74 12.08 3,097,714 37,034,986 11.956 6.884 6.884 6.895 6.769 6.965 5,372,926 6.8929 0.17%
2016-12-13 0 11.92 11.90 11.92 11.76 11.94 5,012,606 59,510,439 11.872 6.872 6.861 6.872 6.780 6.884 8,694,269 6.8448 -1.16%
2016-12-12 0 12.06 12.00 12.06 11.84 12.18 5,629,256 67,620,852 12.012 6.953 6.918 6.953 6.826 7.022 9,763,837 6.9256 -0.99%
2016-12-09 0 12.18 12.18 12.20 11.96 12.30 5,000,376 60,938,531 12.187 7.022 7.022 7.034 6.895 7.091 8,673,056 7.0262 0.33%
2016-12-08 0 12.14 12.12 12.14 12.00 12.20 4,029,347 48,903,358 12.137 6.999 6.988 6.999 6.918 7.034 6,988,825 6.9974 1.00%
2016-12-07 0 12.02 11.96 12.02 11.84 12.08 3,316,698 39,651,512 11.955 6.930 6.895 6.930 6.826 6.965 5,752,749 6.8926 0.33%
2016-12-06 0 11.98 11.94 11.98 11.78 11.98 4,999,300 59,709,898 11.944 6.907 6.884 6.907 6.792 6.907 8,671,190 6.8860 2.39%
2016-12-05 0 11.70 11.66 11.70 11.62 11.80 2,064,191 24,149,555 11.699 6.746 6.722 6.746 6.699 6.803 3,580,300 6.7451 0.52%
2016-12-02 0 11.64 11.64 11.66 11.62 11.78 5,077,432 59,307,448 11.681 6.711 6.711 6.722 6.699 6.792 8,806,708 6.7343 -0.85%
2016-12-01 0 11.74 11.70 11.74 11.64 12.00 5,193,113 61,135,843 11.772 6.769 6.746 6.769 6.711 6.918 9,007,355 6.7873 -3.77%
2016-11-30 0 12.20 12.08 12.20 11.66 12.20 11,175,393 133,216,982 11.921 7.034 6.965 7.034 6.722 7.034 19,383,505 6.8727 4.99%
2016-11-29 0 11.62 11.54 11.62 11.46 11.62 3,928,989 45,512,145 11.584 6.699 6.653 6.699 6.607 6.699 6,814,756 6.6785 0.17%
2016-11-28 0 11.60 11.58 11.60 11.48 11.70 3,792,017 44,125,711 11.636 6.688 6.676 6.688 6.619 6.746 6,577,181 6.7089 0.69%
2016-11-25 0 11.52 11.50 11.52 11.48 11.68 2,721,023 31,388,885 11.536 6.642 6.630 6.642 6.619 6.734 4,719,562 6.6508 -0.17%
2016-11-24 0 11.54 11.54 11.56 11.42 11.68 3,632,796 41,993,890 11.560 6.653 6.653 6.665 6.584 6.734 6,301,015 6.6646 -0.86%
2016-11-23 0 11.64 11.62 11.64 11.44 11.70 6,463,969 75,122,331 11.622 6.711 6.699 6.711 6.596 6.746 11,211,630 6.7004 0.69%
2016-11-22 0 11.56 11.56 11.58 11.44 11.58 6,393,592 73,656,947 11.520 6.665 6.665 6.676 6.596 6.676 11,089,563 6.6420 1.76%
2016-11-21 0 11.36 11.36 11.38 11.20 11.44 6,317,346 71,775,336 11.362 6.550 6.550 6.561 6.457 6.596 10,957,316 6.5504 1.07%
2016-11-18 0 11.24 11.20 11.24 11.02 11.30 4,940,468 55,250,481 11.183 6.480 6.457 6.480 6.353 6.515 8,569,147 6.4476 0.72%
2016-11-17 0 11.16 11.14 11.16 11.06 11.26 7,491,069 83,453,775 11.140 6.434 6.423 6.434 6.377 6.492 12,993,116 6.4229 -0.36%
2016-11-16 0 11.20 11.20 11.24 11.20 11.54 6,063,395 68,494,771 11.296 6.457 6.457 6.480 6.457 6.653 10,516,842 6.5129 -2.44%
2016-11-15 0 11.48 11.48 11.50 11.30 11.52 3,095,843 35,442,874 11.449 6.619 6.619 6.630 6.515 6.642 5,369,680 6.6006 0.70%
2016-11-14 0 11.40 11.40 11.42 11.36 11.54 4,971,992 56,757,490 11.415 6.573 6.573 6.584 6.550 6.653 8,623,825 6.5815 -1.38%
2016-11-11 0 11.56 11.54 11.56 11.50 11.76 3,556,138 41,120,147 11.563 6.665 6.653 6.665 6.630 6.780 6,168,053 6.6666 -2.20%
2016-11-10 0 11.82 11.80 11.82 11.62 11.84 6,346,642 74,758,773 11.779 6.815 6.803 6.815 6.699 6.826 11,008,129 6.7912 2.78%
2016-11-09 0 11.50 11.50 11.56 11.12 11.94 14,418,769 165,054,757 11.447 6.630 6.630 6.665 6.411 6.884 25,009,078 6.5998 -2.71%
2016-11-08 0 11.82 11.80 11.82 11.60 11.90 11,600,567 136,513,418 11.768 6.815 6.803 6.815 6.688 6.861 20,120,961 6.7846 1.37%
2016-11-07 0 11.66 11.66 11.68 11.54 12.04 15,988,627 188,525,070 11.791 6.722 6.722 6.734 6.653 6.942 27,731,967 6.7981 -7.90%
2016-11-04 0 12.66 12.66 12.68 12.48 12.78 4,464,335 56,631,615 12.685 7.299 7.299 7.311 7.195 7.368 7,743,303 7.3136 0.80%
2016-11-03 0 12.56 12.56 12.58 12.52 12.76 5,228,793 66,007,767 12.624 7.241 7.241 7.253 7.218 7.357 9,069,241 7.2782 -1.10%
2016-11-02 0 12.70 12.70 12.72 12.70 13.02 4,033,299 51,563,240 12.784 7.322 7.322 7.334 7.322 7.507 6,995,680 7.3707 -2.16%
2016-11-01 0 12.98 12.98 13.00 12.78 13.14 8,561,904 111,309,626 13.001 7.484 7.484 7.495 7.368 7.576 14,850,458 7.4954 1.25%
2016-10-31 0 13.20 13.18 13.20 13.10 13.36 6,940,926 91,572,130 13.193 7.391 7.380 7.391 7.335 7.481 12,395,750 7.3874 0.00%
2016-10-28 0 13.20 13.18 13.20 13.14 13.34 5,994,219 79,105,271 13.197 7.391 7.380 7.391 7.358 7.470 10,705,033 7.3895 -1.05%
2016-10-27 0 13.34 13.30 13.34 13.04 13.34 4,675,651 61,724,488 13.201 7.470 7.447 7.470 7.302 7.470 8,350,212 7.3920 0.45%
2016-10-26 0 13.28 13.28 13.30 13.24 13.40 3,817,420 50,788,324 13.304 7.436 7.436 7.447 7.414 7.503 6,817,503 7.4497 -0.90%
2016-10-25 0 13.40 13.38 13.40 13.24 13.42 4,772,939 63,858,092 13.379 7.503 7.492 7.503 7.414 7.514 8,523,958 7.4916 -0.15%
2016-10-24 0 13.42 13.40 13.42 13.02 13.42 7,308,000 97,138,987 13.292 7.514 7.503 7.514 7.290 7.514 13,051,305 7.4429 3.39%
2016-10-20 0 12.98 12.98 13.02 12.98 13.22 3,231,496 42,145,391 13.042 7.268 7.268 7.290 7.268 7.402 5,771,106 7.3028 -0.61%
2016-10-19 0 13.06 13.06 13.08 13.00 13.24 3,419,794 44,744,193 13.084 7.313 7.313 7.324 7.279 7.414 6,107,386 7.3262 -1.21%
2016-10-18 0 13.22 13.20 13.22 12.92 13.32 4,301,512 56,720,217 13.186 7.402 7.391 7.402 7.234 7.458 7,682,040 7.3835 2.16%
2016-10-17 0 12.94 12.94 12.96 12.94 13.28 6,278,271 81,849,685 13.037 7.246 7.246 7.257 7.246 7.436 11,212,320 7.3000 -2.12%
2016-10-14 0 13.22 13.20 13.22 13.08 13.28 4,476,616 59,060,413 13.193 7.402 7.391 7.402 7.324 7.436 7,994,757 7.3874 0.76%
2016-10-13 0 13.12 13.08 13.12 13.04 13.28 7,955,109 104,355,516 13.118 7.346 7.324 7.346 7.302 7.436 14,206,973 7.3454 0.00%
2016-10-12 0 13.12 13.12 13.14 13.10 13.30 9,139,140 120,262,049 13.159 7.346 7.346 7.358 7.335 7.447 16,321,525 7.3683 -1.94%
2016-10-11 0 13.38 13.36 13.38 13.24 13.90 10,862,727 146,091,371 13.449 7.492 7.481 7.492 7.414 7.783 19,399,667 7.5306 -3.18%
2016-10-07 0 13.82 13.80 13.82 13.76 13.94 3,721,598 51,424,022 13.818 7.738 7.727 7.738 7.705 7.806 6,646,375 7.7372 -0.29%
2016-10-06 0 13.86 13.86 13.88 13.84 14.20 4,457,202 62,027,935 13.916 7.761 7.761 7.772 7.750 7.951 7,960,085 7.7924 -1.70%
2016-10-05 0 14.10 14.10 14.12 13.96 14.18 3,967,686 55,918,235 14.093 7.895 7.895 7.906 7.817 7.940 7,085,862 7.8915 -0.14%
2016-10-04 0 14.12 14.10 14.12 14.02 14.26 7,090,946 100,042,317 14.108 7.906 7.895 7.906 7.850 7.985 12,663,670 7.8999 0.14%
2016-10-03 0 14.10 14.08 14.10 13.82 14.10 4,540,456 63,520,227 13.990 7.895 7.884 7.895 7.738 7.895 8,108,768 7.8335 2.77%
2016-09-30 0 13.72 13.68 13.72 13.52 13.76 6,640,488 90,636,699 13.649 7.682 7.660 7.682 7.570 7.705 11,859,200 7.6427 -0.58%
2016-09-29 0 13.80 13.78 13.80 13.60 14.10 6,355,735 87,454,519 13.760 7.727 7.716 7.727 7.615 7.895 11,350,662 7.7048 -1.43%
2016-09-28 0 14.00 13.98 14.00 13.78 14.06 4,679,407 65,190,305 13.931 7.839 7.828 7.839 7.716 7.873 8,356,920 7.8008 0.00%
2016-09-27 0 14.00 14.00 14.02 13.78 14.06 4,512,893 62,929,245 13.944 7.839 7.839 7.850 7.716 7.873 8,059,544 7.8080 1.01%
2016-09-26 0 13.86 13.86 13.88 13.86 14.08 2,298,720 31,965,065 13.906 7.761 7.761 7.772 7.761 7.884 4,105,268 7.7864 -1.56%
2016-09-23 0 14.08 14.06 14.08 13.88 14.20 3,990,812 56,128,025 14.064 7.884 7.873 7.884 7.772 7.951 7,127,163 7.8752 -0.28%
2016-09-22 0 14.12 14.12 14.14 14.00 14.16 4,784,939 67,432,998 14.093 7.906 7.906 7.918 7.839 7.929 8,545,389 7.8912 1.58%
2016-09-21 0 13.90 13.90 13.92 13.90 14.04 5,987,148 83,580,721 13.960 7.783 7.783 7.794 7.783 7.862 10,692,405 7.8168 -1.70%
2016-09-20 0 14.14 14.12 14.14 13.94 14.16 7,447,802 104,806,823 14.072 7.918 7.906 7.918 7.806 7.929 13,300,977 7.8796 0.28%
2016-09-19 0 14.10 14.08 14.10 13.78 14.16 10,698,580 149,338,385 13.959 7.895 7.884 7.895 7.716 7.929 19,106,518 7.8161 3.07%
2016-09-15 0 13.68 13.66 13.68 13.40 13.68 17,930,265 243,354,259 13.572 7.660 7.649 7.660 7.503 7.660 32,021,533 7.5997 0.44%
2016-09-14 0 13.62 13.60 13.62 13.54 13.76 7,190,374 98,064,114 13.638 7.626 7.615 7.626 7.582 7.705 12,841,238 7.6367 -0.73%
2016-09-13 0 13.72 13.72 13.74 13.70 14.14 13,308,900 183,913,235 13.819 7.682 7.682 7.694 7.671 7.918 23,768,270 7.7378 -0.87%
2016-09-12 0 13.84 13.84 13.86 13.80 14.16 6,044,856 84,477,177 13.975 7.750 7.750 7.761 7.727 7.929 10,795,465 7.8252 -3.49%
2016-09-09 0 14.34 14.32 14.34 14.12 14.48 14,592,596 209,354,093 14.347 8.030 8.018 8.030 7.906 8.108 26,060,814 8.0333 1.13%
2016-09-08 0 14.18 14.12 14.18 13.76 14.18 9,394,449 131,601,592 14.008 7.940 7.906 7.940 7.705 7.940 16,777,480 7.8439 3.35%
2016-09-07 0 13.72 13.70 13.72 13.54 13.78 3,837,834 52,449,343 13.666 7.682 7.671 7.682 7.582 7.716 6,853,960 7.6524 0.15%
2016-09-06 0 13.70 13.66 13.70 13.46 13.72 4,634,877 63,178,602 13.631 7.671 7.649 7.671 7.537 7.682 8,277,394 7.6327 0.29%
2016-09-05 0 13.66 13.64 13.66 13.36 13.72 9,227,054 125,025,733 13.550 7.649 7.638 7.649 7.481 7.682 16,478,530 7.5872 3.64%
2016-09-02 0 13.18 13.16 13.18 13.08 13.20 6,868,974 90,177,449 13.128 7.380 7.369 7.380 7.324 7.391 12,267,252 7.3511 -0.30%
2016-09-01 0 13.22 13.20 13.22 13.04 13.28 7,191,872 94,717,570 13.170 7.402 7.391 7.402 7.302 7.436 12,843,913 7.3745 -0.45%
2016-08-31 0 13.28 13.22 13.28 13.06 13.28 8,768,173 115,698,213 13.195 7.436 7.402 7.436 7.313 7.436 15,659,018 7.3886 0.61%
2016-08-30 0 13.20 13.20 13.24 13.04 13.28 6,505,812 85,708,735 13.174 7.391 7.391 7.414 7.302 7.436 11,618,683 7.3768 1.23%
2016-08-29 0 13.04 13.04 13.08 13.04 13.42 9,229,298 121,091,760 13.120 7.302 7.302 7.324 7.302 7.514 16,482,538 7.3467 -2.83%
2016-08-26 0 13.42 13.40 13.42 13.38 13.54 10,126,819 136,311,238 13.460 7.514 7.503 7.514 7.492 7.582 18,085,414 7.5371 -0.89%
2016-08-25 0 13.54 13.52 13.54 13.46 13.84 9,811,920 132,783,243 13.533 7.582 7.570 7.582 7.537 7.750 17,523,038 7.5776 -2.17%
2016-08-24 0 13.84 13.80 13.84 13.70 14.00 5,792,318 80,026,642 13.816 7.750 7.727 7.750 7.671 7.839 10,344,460 7.7362 -0.43%
2016-08-23 0 13.90 13.88 13.90 13.70 13.90 14,135,727 195,664,562 13.842 7.783 7.772 7.783 7.671 7.783 25,244,894 7.7507 1.16%
2016-08-22 0 13.74 13.72 13.74 13.62 13.80 6,570,696 90,245,906 13.735 7.694 7.682 7.694 7.626 7.727 11,734,559 7.6906 -0.43%
2016-08-19 0 13.80 13.76 13.80 13.58 13.80 4,790,309 65,714,479 13.718 7.727 7.705 7.727 7.604 7.727 8,554,979 7.6814 0.58%
2016-08-18 0 13.72 13.70 13.72 13.44 13.86 6,373,882 87,181,503 13.678 7.682 7.671 7.682 7.526 7.761 11,383,071 7.6589 2.08%
2016-08-17 0 13.44 13.44 13.46 13.42 13.60 3,211,151 43,277,341 13.477 7.526 7.526 7.537 7.514 7.615 5,734,772 7.5465 -0.44%
2016-08-16 0 13.50 13.48 13.50 13.44 13.60 6,459,243 87,247,039 13.507 7.559 7.548 7.559 7.526 7.615 11,535,516 7.5633 -0.88%
2016-08-15 0 13.62 13.60 13.62 13.52 13.74 4,483,745 61,012,259 13.607 7.626 7.615 7.626 7.570 7.694 8,007,488 7.6194 -0.73%
2016-08-12 0 13.72 13.70 13.72 13.56 13.74 4,802,085 65,607,747 13.662 7.682 7.671 7.682 7.593 7.694 8,576,010 7.6501 1.33%
2016-08-11 0 13.54 13.52 13.54 13.32 13.66 6,103,940 82,449,014 13.508 7.582 7.570 7.582 7.458 7.649 10,900,983 7.5634 -1.17%
2016-08-10 0 13.70 13.66 13.70 13.56 13.84 4,569,025 62,539,371 13.688 7.671 7.649 7.671 7.593 7.750 8,159,789 7.6643 0.29%
2016-08-09 0 13.66 13.64 13.66 13.52 13.80 9,580,445 131,046,837 13.679 7.649 7.638 7.649 7.570 7.727 17,109,649 7.6592 -1.01%
2016-08-08 0 13.80 13.78 13.80 13.60 13.88 5,500,380 75,824,305 13.785 7.727 7.716 7.727 7.615 7.772 9,823,090 7.7190 1.02%
2016-08-05 0 13.66 13.66 13.68 13.44 13.74 4,802,482 65,560,487 13.651 7.649 7.649 7.660 7.526 7.694 8,576,719 7.6440 1.64%
2016-08-04 0 13.44 13.42 13.44 13.26 13.70 7,149,898 95,956,111 13.421 7.526 7.514 7.526 7.425 7.671 12,768,952 7.5148 -1.90%
2016-08-03 0 13.70 13.68 13.70 13.66 13.98 6,299,531 86,634,653 13.753 7.671 7.660 7.671 7.649 7.828 11,250,288 7.7007 -2.70%
2016-08-01 0 14.08 14.02 14.08 13.94 14.12 4,960,298 69,700,164 14.052 7.884 7.850 7.884 7.806 7.906 8,858,561 7.8681 1.73%
2016-07-29 0 13.84 13.84 13.86 13.68 14.18 8,287,719 114,902,582 13.864 7.750 7.750 7.761 7.660 7.940 14,800,979 7.7632 -2.40%
2016-07-28 0 14.18 14.14 14.18 14.02 14.24 8,215,859 116,100,283 14.131 7.940 7.918 7.940 7.850 7.974 14,672,644 7.9127 1.00%
2016-07-27 0 14.04 14.02 14.04 13.88 14.32 6,195,895 87,109,370 14.059 7.862 7.850 7.862 7.772 8.018 11,065,205 7.8724 -1.40%
2016-07-26 0 14.24 14.16 14.24 13.98 14.30 7,364,861 104,409,361 14.177 7.974 7.929 7.974 7.828 8.007 13,152,853 7.9382 2.74%
2016-07-25 0 13.86 13.84 13.86 13.74 14.00 4,607,689 63,707,098 13.826 7.761 7.750 7.761 7.694 7.839 8,228,839 7.7419 0.14%
2016-07-22 0 13.84 13.80 13.84 13.74 14.00 7,925,140 109,704,312 13.843 7.750 7.727 7.750 7.694 7.839 14,153,451 7.7511 -1.28%
2016-07-21 0 14.02 13.96 14.04 13.94 14.10 6,914,943 96,974,653 14.024 7.850 7.817 7.862 7.806 7.895 12,349,348 7.8526 0.29%
2016-07-20 0 13.98 13.96 14.00 13.70 14.00 7,999,792 111,546,010 13.944 7.828 7.817 7.839 7.671 7.839 14,286,772 7.8076 2.04%
2016-07-19 0 13.70 13.68 13.72 13.48 13.76 4,209,426 57,606,779 13.685 7.671 7.660 7.682 7.548 7.705 7,517,584 7.6629 0.15%
2016-07-18 0 13.68 13.68 13.74 13.48 13.74 5,742,408 78,254,838 13.628 7.660 7.660 7.694 7.548 7.694 10,255,326 7.6307 2.70%
2016-07-15 0 13.32 13.28 13.34 13.18 13.48 5,725,527 76,395,240 13.343 7.458 7.436 7.470 7.380 7.548 10,225,178 7.4713 0.45%
2016-07-14 0 13.26 13.22 13.28 12.94 13.28 7,046,019 92,493,385 13.127 7.425 7.402 7.436 7.246 7.436 12,583,435 7.3504 2.47%
2016-07-13 0 12.94 12.92 12.96 12.92 13.18 5,646,525 73,475,926 13.013 7.246 7.234 7.257 7.234 7.380 10,084,089 7.2863 -0.77%
2016-07-12 0 13.04 13.00 13.06 12.72 13.08 5,283,718 68,587,063 12.981 7.302 7.279 7.313 7.122 7.324 9,436,154 7.2685 0.77%
2016-07-11 0 12.94 12.92 12.94 12.92 13.08 3,487,491 45,271,166 12.981 7.246 7.234 7.246 7.234 7.324 6,228,285 7.2686 0.94%
2016-07-08 0 12.82 12.74 12.82 12.52 12.86 3,317,366 42,123,814 12.698 7.178 7.134 7.178 7.010 7.201 5,924,460 7.1102 0.00%
2016-07-07 0 12.82 12.78 12.82 12.76 12.90 2,345,418 30,048,755 12.812 7.178 7.156 7.178 7.145 7.223 4,188,665 7.1738 0.31%
2016-07-06 0 12.78 12.74 12.80 12.56 12.82 3,243,590 41,147,663 12.686 7.156 7.134 7.167 7.033 7.178 5,792,704 7.1034 -0.62%
2016-07-05 0 12.86 12.86 12.92 12.80 12.96 2,573,776 33,207,548 12.902 7.201 7.201 7.234 7.167 7.257 4,596,488 7.2245 -0.92%
2016-07-04 0 12.98 12.94 13.00 12.68 13.00 7,187,662 92,938,300 12.930 7.268 7.246 7.279 7.100 7.279 12,836,395 7.2402 2.53%
2016-06-30 0 12.66 12.66 12.68 12.58 12.70 8,256,493 104,373,232 12.641 7.089 7.089 7.100 7.044 7.111 14,745,212 7.0784 0.96%
2016-06-29 0 12.54 12.52 12.56 12.34 12.58 6,313,133 78,786,965 12.480 7.022 7.010 7.033 6.910 7.044 11,274,579 6.9880 2.96%
2016-06-28 0 12.18 12.18 12.24 11.88 12.26 4,034,295 48,998,183 12.145 6.820 6.820 6.854 6.652 6.865 7,204,819 6.8008 0.66%
2016-06-27 0 12.10 12.08 12.12 11.82 12.18 4,473,260 53,907,901 12.051 6.775 6.764 6.787 6.619 6.820 7,988,763 6.7480 1.51%
2016-06-24 0 11.92 11.86 11.92 11.50 12.36 11,100,582 130,389,212 11.746 6.675 6.641 6.675 6.439 6.921 19,824,451 6.5772 -2.13%
2016-06-23 0 12.18 12.18 12.22 12.16 12.34 1,157,973 14,131,779 12.204 6.820 6.820 6.843 6.809 6.910 2,068,016 6.8335 -0.49%
2016-06-22 0 12.24 12.20 12.22 12.02 12.30 3,522,339 42,899,191 12.179 6.854 6.831 6.843 6.731 6.887 6,290,520 6.8197 0.16%
2016-06-21 0 12.22 12.22 12.24 12.02 12.26 2,907,845 35,430,758 12.185 6.843 6.843 6.854 6.731 6.865 5,193,100 6.8227 1.16%
2016-06-20 0 12.08 12.04 12.08 12.06 12.40 2,396,306 29,009,327 12.106 6.764 6.742 6.764 6.753 6.943 4,279,546 6.7786 0.33%
2016-06-17 0 12.04 12.02 12.04 11.94 12.14 5,299,095 63,556,954 11.994 6.742 6.731 6.742 6.686 6.798 9,463,616 6.7159 1.69%
2016-06-16 0 11.84 11.82 11.84 11.78 12.08 3,066,383 36,296,492 11.837 6.630 6.619 6.630 6.596 6.764 5,476,232 6.6280 -2.15%
2016-06-15 0 12.10 12.06 12.10 11.90 12.16 2,352,644 28,342,947 12.047 6.775 6.753 6.775 6.663 6.809 4,201,570 6.7458 1.17%
2016-06-14 0 11.96 11.94 11.98 11.94 12.26 4,076,662 48,992,302 12.018 6.697 6.686 6.708 6.686 6.865 7,280,482 6.7293 -0.66%
2016-06-13 0 12.04 12.04 12.08 11.90 12.30 4,192,976 50,432,834 12.028 6.742 6.742 6.764 6.663 6.887 7,488,206 6.7350 -2.75%
2016-06-10 0 12.38 12.36 12.40 12.18 12.46 4,218,896 52,194,435 12.372 6.932 6.921 6.943 6.820 6.977 7,534,496 6.9274 0.98%
2016-06-08 0 12.26 12.24 12.26 12.16 12.36 4,153,147 50,979,434 12.275 6.865 6.854 6.865 6.809 6.921 7,417,076 6.8733 -1.61%
2016-06-07 0 12.46 12.42 12.48 12.40 12.58 6,067,565 75,674,057 12.472 6.977 6.955 6.988 6.943 7.044 10,836,021 6.9836 2.13%
2016-06-06 0 12.20 12.18 12.22 12.08 12.26 3,334,483 40,656,434 12.193 6.831 6.820 6.843 6.764 6.865 5,955,030 6.8272 0.99%
2016-06-03 0 12.08 12.04 12.10 11.94 12.18 3,974,754 48,050,212 12.089 6.764 6.742 6.775 6.686 6.820 7,098,485 6.7691 0.33%
2016-06-02 0 12.04 12.02 12.04 11.86 12.28 4,505,381 54,133,123 12.015 6.742 6.731 6.742 6.641 6.876 8,046,128 6.7278 0.50%
2016-06-01 0 11.98 11.98 12.00 11.90 12.04 3,165,280 37,853,552 11.959 6.708 6.708 6.719 6.663 6.742 5,652,851 6.6964 0.67%
2016-05-31 0 11.90 11.88 11.90 11.76 12.08 5,425,433 64,735,577 11.932 6.663 6.652 6.663 6.585 6.764 9,689,242 6.6812 0.85%
2016-05-30 0 11.80 11.80 11.82 11.68 11.88 2,455,274 28,912,707 11.776 6.607 6.607 6.619 6.540 6.652 4,384,856 6.5938 0.68%
2016-05-27 0 11.72 11.68 11.72 11.60 11.78 3,308,632 38,694,150 11.695 6.563 6.540 6.563 6.495 6.596 5,908,862 6.5485 0.86%
2016-05-26 0 11.62 11.60 11.62 11.48 11.76 2,838,257 32,973,846 11.618 6.507 6.495 6.507 6.428 6.585 5,068,823 6.5052 -0.34%
2016-05-25 0 11.66 11.64 11.72 11.62 11.92 5,067,927 59,112,432 11.664 6.529 6.518 6.563 6.507 6.675 9,050,775 6.5312 1.39%
2016-05-24 0 11.50 11.48 11.50 11.38 11.58 3,243,444 37,135,717 11.449 6.439 6.428 6.439 6.372 6.484 5,792,444 6.4111 0.88%
2016-05-23 0 11.40 11.40 11.42 11.32 11.50 1,777,257 20,250,351 11.394 6.383 6.383 6.395 6.339 6.439 3,173,991 6.3801 -0.52%
2016-05-20 0 11.46 11.44 11.48 11.16 11.54 4,020,609 46,050,619 11.454 6.417 6.406 6.428 6.249 6.462 7,180,377 6.4134 2.50%
2016-05-19 0 11.18 11.20 11.22 11.10 11.26 2,546,020 28,430,875 11.167 6.260 6.271 6.283 6.215 6.305 4,546,919 6.2528 -0.89%
2016-05-18 0 11.28 11.28 11.32 11.10 11.32 3,741,331 41,904,274 11.200 6.316 6.316 6.339 6.215 6.339 6,681,616 6.2716 -0.88%
2016-05-17 0 11.38 11.38 11.40 11.14 11.46 3,207,598 36,340,181 11.329 6.372 6.372 6.383 6.238 6.417 5,728,426 6.3438 1.07%
2016-05-16 0 11.26 11.24 11.28 10.96 11.28 5,280,999 59,038,841 11.179 6.305 6.294 6.316 6.137 6.316 9,431,299 6.2599 1.08%
2016-05-13 0 11.14 11.10 11.18 11.00 11.34 9,440,624 104,719,904 11.092 6.238 6.215 6.260 6.159 6.350 16,859,943 6.2112 -1.76%
2016-05-12 0 11.34 11.32 11.34 11.30 11.46 4,227,417 47,952,331 11.343 6.350 6.339 6.350 6.327 6.417 7,549,714 6.3515 -0.53%
2016-05-11 0 11.40 11.38 11.42 11.26 11.58 3,607,520 41,159,290 11.409 6.383 6.372 6.395 6.305 6.484 6,442,644 6.3886 -1.72%
2016-05-10 0 11.60 11.56 11.60 11.46 11.64 1,878,960 21,705,879 11.552 6.495 6.473 6.495 6.417 6.518 3,355,621 6.4685 -0.34%
2016-05-09 0 11.64 11.60 11.64 11.60 11.80 2,068,835 24,170,801 11.683 6.518 6.495 6.518 6.495 6.607 3,694,718 6.5420 0.34%
2016-05-06 0 11.60 11.56 11.60 11.42 11.88 8,139,399 94,775,653 11.644 6.495 6.473 6.495 6.395 6.652 14,536,095 6.5200 -2.52%
2016-05-05 0 11.90 11.88 11.92 11.80 12.00 3,329,384 39,518,578 11.870 6.663 6.652 6.675 6.607 6.719 5,945,923 6.6463 -1.16%
2016-05-04 0 12.04 11.98 12.04 11.84 12.06 3,422,108 40,987,276 11.977 6.742 6.708 6.742 6.630 6.753 6,111,518 6.7066 -0.50%
2016-05-03 0 12.10 12.10 12.16 12.06 12.32 5,212,481 63,188,702 12.123 6.775 6.775 6.809 6.753 6.899 9,308,933 6.7880 -0.98%
2016-04-29 0 12.22 12.22 12.24 12.10 12.46 5,735,152 70,712,336 12.330 6.843 6.843 6.854 6.775 6.977 10,242,367 6.9039 -2.08%
2016-04-28 0 12.48 12.44 12.52 12.34 12.72 6,726,650 84,312,061 12.534 6.988 6.966 7.010 6.910 7.122 12,013,076 7.0184 1.79%
2016-04-27 0 12.26 12.28 12.32 12.24 12.42 4,793,608 59,256,881 12.362 6.865 6.876 6.899 6.854 6.955 8,560,870 6.9218 -1.61%
2016-04-26 0 12.46 12.38 12.50 12.32 12.60 3,525,449 43,856,582 12.440 6.977 6.932 6.999 6.899 7.055 6,296,074 6.9657 0.81%
2016-04-25 0 12.36 12.32 12.40 12.28 12.42 2,169,954 26,849,198 12.373 6.921 6.899 6.943 6.876 6.955 3,875,305 6.9283 0.00%
2016-04-22 0 12.36 12.32 12.38 12.24 12.40 2,567,216 31,723,457 12.357 6.921 6.899 6.932 6.854 6.943 4,584,773 6.9193 -0.64%
2016-04-21 0 12.44 12.40 12.44 12.34 12.58 4,720,258 58,821,496 12.462 6.966 6.943 6.966 6.910 7.044 8,429,875 6.9777 0.65%
2016-04-20 0 12.36 12.36 12.40 12.32 12.56 4,159,485 51,577,350 12.400 6.921 6.921 6.943 6.899 7.033 7,428,395 6.9433 -1.12%
2016-04-19 0 12.50 12.48 12.52 12.36 12.74 4,826,437 60,206,340 12.474 6.999 6.988 7.010 6.921 7.134 8,619,500 6.9849 1.13%
2016-04-18 0 12.36 12.36 12.40 12.22 12.64 4,972,879 61,719,164 12.411 6.921 6.921 6.943 6.843 7.078 8,881,029 6.9496 -1.59%
2016-04-15 0 12.56 12.56 12.60 12.56 12.76 4,500,602 56,797,590 12.620 7.033 7.033 7.055 7.033 7.145 8,037,593 7.0665 -0.95%
2016-04-14 0 12.68 12.66 12.70 12.66 13.02 5,567,823 71,097,712 12.769 7.100 7.089 7.111 7.089 7.290 9,943,536 7.1501 -2.01%
2016-04-13 0 12.94 12.96 13.04 12.46 13.04 12,487,009 160,995,292 12.893 7.246 7.257 7.302 6.977 7.302 22,300,461 7.2194 5.20%
2016-04-12 0 12.30 12.30 12.32 12.02 12.36 3,500,823 43,070,986 12.303 6.887 6.887 6.899 6.731 6.921 6,252,095 6.8890 1.65%
2016-04-11 0 12.10 12.08 12.12 11.70 12.18 3,332,833 40,148,502 12.046 6.775 6.764 6.787 6.551 6.820 5,952,083 6.7453 2.72%
2016-04-08 0 11.78 11.74 11.82 11.54 11.82 3,683,466 42,995,695 11.673 6.596 6.574 6.619 6.462 6.619 6,578,276 6.5360 0.34%
2016-04-07 0 11.74 11.70 11.74 11.66 11.78 3,374,510 39,524,833 11.713 6.574 6.551 6.574 6.529 6.596 6,026,513 6.5585 0.34%
2016-04-06 0 11.70 11.66 11.70 11.60 11.80 2,876,989 33,685,422 11.709 6.551 6.529 6.551 6.495 6.607 5,137,994 6.5561 0.86%
2016-04-05 0 11.60 11.54 11.66 11.54 11.78 8,609,803 100,312,298 11.651 6.495 6.462 6.529 6.462 6.596 15,376,186 6.5239 -3.17%
2016-04-01 0 11.98 11.94 12.00 11.94 12.32 3,049,975 36,663,637 12.021 6.708 6.686 6.719 6.686 6.899 5,446,929 6.7311 -2.44%
2016-03-31 0 12.28 12.26 12.32 12.26 12.50 5,125,492 63,241,584 12.339 6.876 6.865 6.899 6.865 6.999 9,153,580 6.9089 -0.81%
2016-03-30 0 12.38 12.34 12.40 12.12 12.40 5,615,649 69,116,836 12.308 6.932 6.910 6.943 6.787 6.943 10,028,948 6.8917 3.51%
2016-03-29 0 11.96 11.94 11.98 11.80 12.04 2,424,154 28,992,750 11.960 6.697 6.686 6.708 6.607 6.742 4,329,279 6.6969 -0.33%
2016-03-24 0 12.00 11.98 12.06 11.78 12.08 11,686,603 139,051,790 11.898 6.719 6.708 6.753 6.596 6.764 20,871,021 6.6624 -0.83%
2016-03-23 0 12.10 12.08 12.12 11.96 12.12 3,395,801 40,955,057 12.060 6.775 6.764 6.787 6.697 6.787 6,064,537 6.7532 0.33%
2016-03-22 0 12.06 12.06 12.08 11.96 12.12 3,849,450 46,374,451 12.047 6.753 6.753 6.764 6.697 6.787 6,874,705 6.7457 0.67%
2016-03-21 0 11.98 11.98 12.00 11.74 12.00 4,770,440 56,747,705 11.896 6.708 6.708 6.719 6.574 6.719 8,519,495 6.6609 2.04%
2016-03-18 0 11.74 11.70 11.74 11.60 11.84 7,835,382 91,970,023 11.738 6.574 6.551 6.574 6.495 6.630 13,993,153 6.5725 -0.34%
2016-03-17 0 11.78 11.76 11.84 11.74 11.88 2,862,953 33,777,852 11.798 6.596 6.585 6.630 6.574 6.652 5,112,927 6.6064 0.17%
2016-03-16 0 11.76 11.72 11.80 11.66 11.90 1,678,624 19,740,084 11.760 6.585 6.563 6.607 6.529 6.663 2,997,843 6.5848 0.00%
2016-03-15 0 11.76 11.72 11.74 11.66 11.82 2,120,786 24,934,917 11.757 6.585 6.563 6.574 6.529 6.619 3,787,497 6.5835 0.51%
2016-03-14 0 11.70 11.68 11.70 11.64 11.78 3,489,047 40,817,081 11.699 6.551 6.540 6.551 6.518 6.596 6,231,064 6.5506 0.52%
2016-03-11 0 11.64 11.64 11.72 11.56 11.72 2,780,336 32,350,011 11.635 6.518 6.518 6.563 6.473 6.563 4,965,382 6.5151 0.52%
2016-03-10 0 11.58 11.56 11.64 11.56 11.76 2,384,833 27,702,771 11.616 6.484 6.473 6.518 6.473 6.585 4,259,056 6.5044 -0.17%
2016-03-09 0 11.60 11.58 11.60 11.42 11.66 4,043,210 46,802,390 11.576 6.495 6.484 6.495 6.395 6.529 7,220,740 6.4817 0.00%
2016-03-08 0 11.60 11.58 11.62 11.58 11.78 4,214,941 49,271,718 11.690 6.495 6.484 6.507 6.484 6.596 7,527,433 6.5456 -1.61%
2016-03-07 0 11.92 11.90 11.96 11.82 12.00 6,406,068 76,314,698 11.913 6.602 6.591 6.624 6.546 6.646 11,566,698 6.5978 -0.17%
2016-03-04 0 11.94 11.90 11.94 11.50 12.02 9,766,154 115,466,446 11.823 6.613 6.591 6.613 6.369 6.657 17,633,618 6.5481 3.47%
2016-03-03 0 11.54 11.54 11.58 11.30 11.64 12,044,570 137,783,731 11.439 6.391 6.391 6.413 6.258 6.447 21,747,491 6.3356 0.00%
2016-03-02 0 11.54 11.52 11.56 11.16 11.60 14,461,015 163,318,677 11.294 6.391 6.380 6.402 6.181 6.425 26,110,587 6.2549 5.10%
2016-03-01 0 10.98 10.96 10.98 10.70 11.06 5,679,054 61,963,656 10.911 6.081 6.070 6.081 5.926 6.125 10,254,013 6.0429 1.67%
2016-02-29 0 10.80 10.82 10.84 10.58 10.86 7,990,907 85,866,647 10.746 5.981 5.993 6.004 5.860 6.015 14,428,259 5.9513 -0.92%
2016-02-26 0 10.90 10.86 10.90 10.66 11.04 8,030,540 86,991,992 10.833 6.037 6.015 6.037 5.904 6.114 14,499,820 5.9995 2.06%
2016-02-25 0 10.68 10.66 10.72 10.54 10.98 5,952,716 63,679,658 10.698 5.915 5.904 5.937 5.837 6.081 10,748,133 5.9247 -1.84%
2016-02-24 0 10.88 10.86 10.90 10.66 10.94 4,249,298 46,013,506 10.828 6.026 6.015 6.037 5.904 6.059 7,672,467 5.9972 0.18%
2016-02-23 0 10.86 10.82 10.88 10.76 10.96 4,978,003 54,024,667 10.853 6.015 5.993 6.026 5.959 6.070 8,988,206 6.0106 0.56%
2016-02-22 0 10.80 10.78 10.84 10.72 11.00 4,920,340 53,259,101 10.824 5.981 5.970 6.004 5.937 6.092 8,884,091 5.9949 1.69%
2016-02-19 0 10.62 10.60 10.64 10.56 10.74 3,343,605 35,467,637 10.608 5.882 5.871 5.893 5.849 5.948 6,037,162 5.8749 1.72%
2016-02-18 0 10.44 10.42 10.46 10.38 10.64 4,770,666 49,921,511 10.464 5.782 5.771 5.793 5.749 5.893 8,613,841 5.7955 2.15%
2016-02-17 0 10.22 10.20 10.22 10.16 10.56 5,372,353 55,355,526 10.304 5.660 5.649 5.660 5.627 5.849 9,700,238 5.7066 -1.54%
2016-02-16 0 10.38 10.36 10.40 10.12 10.40 4,841,503 49,951,744 10.317 5.749 5.738 5.760 5.605 5.760 8,741,744 5.7142 2.17%
2016-02-15 0 10.16 10.14 10.18 10.04 10.28 3,876,029 39,451,554 10.178 5.627 5.616 5.638 5.561 5.693 6,998,499 5.6371 0.40%
2016-02-12 0 10.12 10.10 10.14 10.10 10.22 6,271,676 63,722,514 10.160 5.605 5.594 5.616 5.594 5.660 11,324,042 5.6272 -0.98%
2016-02-11 0 10.22 10.20 10.22 9.500 10.28 7,707,676 77,348,060 10.035 5.660 5.649 5.660 5.261 5.693 13,916,862 5.5579 2.20%
2016-02-05 0 10.00 10.00 10.04 9.930 10.26 4,646,578 46,777,831 10.067 5.538 5.538 5.561 5.500 5.682 8,389,790 5.5756 1.73%
2016-02-04 0 9.830 9.830 9.840 9.720 9.950 6,542,544 64,450,675 9.8510 5.444 5.444 5.450 5.383 5.511 11,813,117 5.4559 1.55%
2016-02-03 0 9.680 9.670 9.710 9.500 9.790 6,206,523 59,680,669 9.6158 5.361 5.356 5.378 5.261 5.422 11,206,403 5.3256 -0.72%
2016-02-02 0 9.750 9.720 9.760 9.540 9.850 5,349,549 51,651,215 9.6552 5.400 5.383 5.405 5.284 5.455 9,659,064 5.3474 -0.20%
2016-02-01 0 9.770 9.770 9.810 9.690 9.920 5,642,847 55,393,301 9.8166 5.411 5.411 5.433 5.367 5.494 10,188,638 5.4368 -1.11%
2016-01-29 0 9.880 9.880 9.920 9.500 9.980 8,024,901 78,667,378 9.8029 5.472 5.472 5.494 5.261 5.527 14,489,638 5.4292 2.60%
2016-01-28 0 9.630 9.620 9.650 9.450 9.730 6,580,413 63,099,539 9.5890 5.333 5.328 5.345 5.234 5.389 11,881,493 5.3107 -1.93%
2016-01-27 0 9.820 9.820 9.840 9.630 9.860 6,576,125 64,327,238 9.7819 5.439 5.439 5.450 5.333 5.461 11,873,751 5.4176 3.59%
2016-01-26 0 9.480 9.480 9.500 9.390 9.740 5,341,150 50,924,179 9.5343 5.250 5.250 5.261 5.201 5.394 9,643,899 5.2805 -0.63%
2016-01-25 0 9.540 9.530 9.560 9.520 9.890 8,927,216 86,045,196 9.6385 5.284 5.278 5.295 5.273 5.477 16,118,844 5.3382 -0.83%
2016-01-22 0 9.620 9.620 9.640 9.530 10.08 9,395,130 90,404,748 9.6225 5.328 5.328 5.339 5.278 5.583 16,963,703 5.3293 0.10%
2016-01-21 0 9.610 9.590 9.610 9.520 10.18 10,286,239 99,849,003 9.7070 5.322 5.311 5.322 5.273 5.638 18,572,676 5.3761 -1.03%
2016-01-20 0 9.710 9.680 9.720 9.590 10.10 6,976,054 67,684,670 9.7024 5.378 5.361 5.383 5.311 5.594 12,595,856 5.3736 -3.86%
2016-01-19 0 10.10 10.06 10.10 9.840 10.10 3,865,095 38,620,506 9.9921 5.594 5.572 5.594 5.450 5.594 6,978,756 5.5340 2.96%
2016-01-18 0 9.810 9.800 9.810 9.720 9.940 4,675,883 45,837,910 9.8030 5.433 5.428 5.433 5.383 5.505 8,442,703 5.4293 -1.31%
2016-01-15 0 9.940 9.930 9.990 9.920 10.18 6,490,000 64,804,312 9.9853 5.505 5.500 5.533 5.494 5.638 11,718,245 5.5302 -2.74%
2016-01-14 0 10.22 10.20 10.22 10.02 10.22 6,885,542 69,891,789 10.151 5.660 5.649 5.660 5.549 5.660 12,432,429 5.6217 -0.97%
2016-01-13 0 10.32 10.34 10.36 10.24 10.48 9,849,240 101,669,284 10.323 5.716 5.727 5.738 5.671 5.804 17,783,637 5.7170 1.38%
2016-01-12 0 10.18 10.20 10.22 10.18 10.56 6,044,203 62,469,452 10.335 5.638 5.649 5.660 5.638 5.849 10,913,320 5.7241 -1.36%
2016-01-11 0 10.32 10.30 10.34 10.14 10.40 12,942,394 132,966,114 10.274 5.716 5.705 5.727 5.616 5.760 23,368,588 5.6900 -3.19%
2016-01-08 0 10.66 10.66 10.72 10.60 11.16 7,617,674 81,915,535 10.753 5.904 5.904 5.937 5.871 6.181 13,754,355 5.9556 -2.91%
2016-01-07 0 10.98 10.96 11.02 10.82 11.10 9,384,263 103,119,294 10.989 6.081 6.070 6.103 5.993 6.148 16,944,081 6.0859 -1.79%
2016-01-06 0 11.18 11.16 11.18 11.02 11.24 4,212,862 46,851,115 11.121 6.192 6.181 6.192 6.103 6.225 7,606,679 6.1592 -0.36%
2016-01-05 0 11.22 11.20 11.26 11.00 11.26 4,524,187 50,596,116 11.183 6.214 6.203 6.236 6.092 6.236 8,168,803 6.1938 0.54%
2016-01-04 0 11.16 11.16 11.20 11.08 11.36 5,730,847 63,805,752 11.134 6.181 6.181 6.203 6.137 6.292 10,347,530 6.1663 -1.76%
2015-12-31 0 11.36 11.34 11.38 11.32 11.50 1,318,413 14,991,379 11.371 6.292 6.281 6.303 6.269 6.369 2,380,506 6.2976 -1.39%
2015-12-30 0 11.52 11.52 11.54 11.48 11.62 1,589,506 18,359,419 11.550 6.380 6.380 6.391 6.358 6.436 2,869,988 6.3970 0.70%
2015-12-29 0 11.44 11.42 11.50 11.38 11.56 1,641,435 18,853,572 11.486 6.336 6.325 6.369 6.303 6.402 2,963,750 6.3614 0.00%
2015-12-28 0 11.44 11.42 11.46 11.42 11.58 744,400 8,552,304 11.489 6.336 6.325 6.347 6.325 6.413 1,344,077 6.3630 -1.72%
2015-12-24 0 11.64 11.58 11.64 11.50 11.68 1,066,566 12,370,853 11.599 6.447 6.413 6.447 6.369 6.469 1,925,775 6.4238 2.28%
2015-12-23 0 11.38 11.38 11.44 11.38 11.62 2,448,532 28,028,436 11.447 6.303 6.303 6.336 6.303 6.436 4,421,032 6.3398 -0.70%
2015-12-22 0 11.46 11.44 11.50 11.42 11.56 2,272,614 26,074,858 11.474 6.347 6.336 6.369 6.325 6.402 4,103,397 6.3545 0.35%
2015-12-21 0 11.42 11.40 11.42 11.40 11.74 2,723,896 31,364,266 11.514 6.325 6.314 6.325 6.314 6.502 4,918,225 6.3772 -1.72%
2015-12-18 0 11.62 11.54 11.64 11.34 11.68 6,716,722 77,924,692 11.602 6.436 6.391 6.447 6.281 6.469 12,127,610 6.4254 2.29%
2015-12-17 0 11.36 11.36 11.40 11.34 11.54 3,319,113 37,822,335 11.395 6.292 6.292 6.314 6.281 6.391 5,992,940 6.3111 -0.35%
2015-12-16 0 11.40 11.40 11.46 11.22 11.56 3,894,734 44,453,219 11.414 6.314 6.314 6.347 6.214 6.402 7,032,272 6.3213 0.53%
2015-12-15 0 11.34 11.32 11.36 11.30 11.50 3,464,365 39,463,326 11.391 6.281 6.269 6.292 6.258 6.369 6,255,204 6.3089 0.00%
2015-12-14 0 11.34 11.32 11.40 11.06 11.40 2,007,222 22,680,783 11.300 6.281 6.269 6.314 6.125 6.314 3,624,209 6.2581 -0.53%
2015-12-11 0 11.40 11.36 11.40 11.32 11.80 4,099,780 46,813,822 11.419 6.314 6.292 6.314 6.269 6.535 7,402,500 6.3241 -1.21%
2015-12-10 0 11.54 11.50 11.56 11.44 11.76 1,994,246 23,143,375 11.605 6.391 6.369 6.402 6.336 6.513 3,600,780 6.4273 -0.17%
2015-12-09 0 11.56 11.58 11.60 11.54 11.64 3,014,196 34,903,161 11.580 6.402 6.413 6.425 6.391 6.447 5,442,386 6.4132 -0.86%
2015-12-08 0 11.66 11.64 11.68 11.52 11.88 4,290,976 49,873,981 11.623 6.458 6.447 6.469 6.380 6.580 7,747,721 6.4372 -1.69%
2015-12-07 0 11.86 11.84 11.90 11.70 12.00 3,768,095 44,930,695 11.924 6.569 6.557 6.591 6.480 6.646 6,803,615 6.6039 1.37%
2015-12-04 0 11.70 11.68 11.76 11.66 11.80 3,748,295 43,935,962 11.722 6.480 6.469 6.513 6.458 6.535 6,767,864 6.4919 -0.51%
2015-12-03 0 11.76 11.76 11.78 11.66 11.88 3,042,800 35,935,247 11.810 6.513 6.513 6.524 6.458 6.580 5,494,033 6.5408 -0.34%
2015-12-02 0 11.80 11.78 11.84 11.76 11.94 4,750,716 56,310,509 11.853 6.535 6.524 6.557 6.513 6.613 8,577,820 6.5647 0.34%
2015-12-01 0 11.76 11.70 11.78 11.48 11.80 5,685,517 66,409,803 11.681 6.513 6.480 6.524 6.358 6.535 10,265,682 6.4691 2.26%
2015-11-30 0 11.50 11.44 11.56 11.36 11.60 7,809,687 89,926,477 11.515 6.369 6.336 6.402 6.292 6.425 14,101,051 6.3773 1.41%
2015-11-27 0 11.34 11.36 11.42 11.32 11.94 7,846,883 89,879,482 11.454 6.281 6.292 6.325 6.269 6.613 14,168,212 6.3437 -4.22%
2015-11-26 0 11.84 11.80 11.86 11.76 12.20 5,753,595 68,796,585 11.957 6.557 6.535 6.569 6.513 6.757 10,388,603 6.6223 0.68%
2015-11-25 0 11.76 11.72 11.78 11.72 11.94 3,033,869 35,891,711 11.830 6.513 6.491 6.524 6.491 6.613 5,477,907 6.5521 -0.84%
2015-11-24 0 11.86 11.84 11.90 11.70 12.08 3,773,148 44,761,851 11.863 6.569 6.557 6.591 6.480 6.690 6,812,738 6.5703 -1.00%
2015-11-23 0 11.98 11.92 11.98 11.80 12.08 2,905,145 34,697,033 11.943 6.635 6.602 6.635 6.535 6.690 5,245,485 6.6146 0.00%
2015-11-20 0 11.98 11.94 11.98 11.56 11.98 4,326,085 51,219,128 11.840 6.635 6.613 6.635 6.402 6.635 7,811,113 6.5572 2.39%
2015-11-19 0 11.70 11.68 11.72 11.66 11.88 4,466,347 52,553,999 11.767 6.480 6.469 6.491 6.458 6.580 8,064,368 6.5168 1.92%
2015-11-18 0 11.48 11.46 11.48 11.46 11.78 2,837,157 32,818,861 11.568 6.358 6.347 6.358 6.347 6.524 5,122,727 6.4065 -1.54%
2015-11-17 0 11.66 11.64 11.70 11.34 11.76 5,948,881 69,246,323 11.640 6.458 6.447 6.480 6.281 6.513 10,741,208 6.4468 1.92%
2015-11-16 0 11.44 11.42 11.44 11.10 11.48 6,270,440 71,252,306 11.363 6.336 6.325 6.336 6.148 6.358 11,321,810 6.2934 0.35%
2015-11-13 0 11.40 11.36 11.38 11.36 11.68 6,285,377 71,971,395 11.451 6.314 6.292 6.303 6.292 6.469 11,348,780 6.3418 -4.20%
2015-11-12 0 11.90 11.86 11.92 11.54 11.92 25,368,157 287,844,669 11.347 6.591 6.569 6.602 6.391 6.602 45,804,356 6.2842 4.39%
2015-11-11 0 11.40 11.38 11.42 11.30 11.52 7,252,692 82,693,363 11.402 6.314 6.303 6.325 6.258 6.380 13,095,350 6.3147 0.35%
2015-11-10 0 11.36 11.34 11.38 11.22 11.48 5,228,766 59,362,425 11.353 6.292 6.281 6.303 6.214 6.358 9,440,980 6.2877 -1.22%
2015-11-09 0 11.50 11.48 11.52 11.44 11.68 8,459,481 97,277,011 11.499 6.369 6.358 6.380 6.336 6.469 15,274,309 6.3687 -1.54%
2015-11-06 0 11.68 11.64 11.70 11.58 11.74 2,481,065 28,960,919 11.673 6.469 6.447 6.480 6.413 6.502 4,479,773 6.4648 -0.34%
2015-11-05 0 11.72 11.68 11.74 11.70 11.92 5,797,734 68,349,767 11.789 6.491 6.469 6.502 6.480 6.602 10,468,300 6.5292 -2.66%
2015-11-04 0 12.04 12.00 12.06 11.80 12.32 7,027,380 84,990,909 12.094 6.668 6.646 6.679 6.535 6.823 12,688,530 6.6982 2.21%
2015-11-03 0 11.78 11.72 11.80 11.68 11.90 4,899,247 57,760,621 11.790 6.524 6.491 6.535 6.469 6.591 8,846,005 6.5296 0.68%
2015-11-02 0 11.70 11.66 11.74 11.62 11.80 6,456,345 75,568,304 11.705 6.480 6.458 6.502 6.436 6.535 11,657,478 6.4824 -2.66%
2015-10-30 0 12.02 12.02 12.06 12.00 12.26 4,927,498 59,758,461 12.128 6.657 6.657 6.679 6.646 6.790 8,897,015 6.7167 -1.96%
2015-10-29 0 12.26 12.24 12.28 12.22 12.48 4,058,200 49,994,248 12.319 6.790 6.779 6.801 6.768 6.912 7,327,424 6.8229 -0.65%
2015-10-28 0 12.34 12.34 12.36 12.30 12.56 2,892,707 35,859,253 12.396 6.834 6.834 6.845 6.812 6.956 5,223,027 6.8656 -0.64%
2015-10-27 0 12.42 12.38 12.40 12.30 12.70 5,808,000 72,422,590 12.469 6.879 6.857 6.868 6.812 7.034 10,486,836 6.9060 -0.96%
2015-10-26 0 12.92 12.90 12.96 12.82 13.28 3,031,498 39,225,709 12.939 6.945 6.934 6.967 6.891 7.139 5,639,494 6.9555 -0.46%
2015-10-23 0 12.98 12.98 13.00 12.94 13.10 5,111,022 66,515,749 13.014 6.977 6.977 6.988 6.956 7.042 9,508,031 6.9957 1.56%
2015-10-22 0 12.78 12.76 12.82 12.54 12.82 6,423,585 81,813,661 12.736 6.870 6.859 6.891 6.741 6.891 11,949,791 6.8465 1.11%
2015-10-20 0 12.64 12.62 12.64 12.60 12.78 2,927,808 37,089,588 12.668 6.795 6.784 6.795 6.773 6.870 5,446,599 6.8097 -0.63%
2015-10-19 0 12.72 12.70 12.78 12.66 12.78 2,504,683 31,877,086 12.727 6.838 6.827 6.870 6.805 6.870 4,659,460 6.8414 0.47%
2015-10-16 0 12.66 12.62 12.66 12.56 12.80 4,024,490 50,913,637 12.651 6.805 6.784 6.805 6.752 6.881 7,486,756 6.8005 -0.31%
2015-10-15 0 12.70 12.64 12.74 12.30 12.76 4,575,746 57,632,105 12.595 6.827 6.795 6.848 6.612 6.859 8,512,257 6.7705 1.93%
2015-10-14 0 12.46 12.40 12.46 12.26 12.46 3,633,962 45,073,450 12.403 6.698 6.666 6.698 6.590 6.698 6,760,257 6.6674 1.80%
2015-10-13 0 12.24 12.22 12.24 12.20 12.46 3,638,658 44,725,479 12.292 6.580 6.569 6.580 6.558 6.698 6,768,993 6.6074 -1.61%
2015-10-12 0 12.44 12.38 12.44 12.18 12.46 3,256,047 40,153,504 12.332 6.687 6.655 6.687 6.547 6.698 6,057,222 6.6290 0.65%
2015-10-09 0 12.36 12.30 12.38 12.28 12.78 5,342,757 66,596,885 12.465 6.644 6.612 6.655 6.601 6.870 9,939,127 6.7005 -1.75%
2015-10-08 0 12.58 12.52 12.54 12.32 12.62 7,724,507 96,190,640 12.453 6.762 6.730 6.741 6.623 6.784 14,369,895 6.6939 2.28%
2015-10-07 0 12.30 12.28 12.30 11.94 12.34 5,481,315 66,932,731 12.211 6.612 6.601 6.612 6.418 6.633 10,196,887 6.5640 2.67%
2015-10-06 0 11.98 11.96 11.98 11.92 12.16 3,261,271 39,136,725 12.000 6.440 6.429 6.440 6.408 6.537 6,066,940 6.4508 -0.83%
2015-10-05 0 12.08 12.06 12.08 11.98 12.22 2,802,643 33,924,456 12.104 6.494 6.483 6.494 6.440 6.569 5,213,755 6.5067 0.50%
2015-10-02 0 12.02 12.00 12.02 11.74 12.26 5,332,081 64,020,253 12.007 6.461 6.451 6.461 6.311 6.590 9,919,267 6.4541 2.39%
2015-09-30 0 11.74 11.72 11.80 11.66 11.80 4,135,983 48,535,169 11.735 6.311 6.300 6.343 6.268 6.343 7,694,167 6.3080 1.73%
2015-09-29 0 11.54 11.54 11.56 11.44 11.82 5,800,943 66,943,796 11.540 6.203 6.203 6.214 6.150 6.354 10,791,491 6.2034 -2.20%
2015-09-25 0 11.80 11.76 11.80 11.40 11.92 4,306,268 50,499,075 11.727 6.343 6.322 6.343 6.128 6.408 8,010,948 6.3038 1.20%
2015-09-24 0 11.66 11.62 11.68 11.58 11.80 3,616,896 42,285,285 11.691 6.268 6.246 6.279 6.225 6.343 6,728,509 6.2845 0.17%
2015-09-23 0 11.64 11.62 11.64 11.52 11.82 3,172,704 36,958,922 11.649 6.257 6.246 6.257 6.193 6.354 5,902,179 6.2619 -2.84%
2015-09-22 0 11.98 11.92 11.98 11.72 12.06 3,674,051 43,923,124 11.955 6.440 6.408 6.440 6.300 6.483 6,834,835 6.4264 1.35%
2015-09-21 0 11.82 11.78 11.80 11.50 11.88 2,852,198 33,560,220 11.766 6.354 6.332 6.343 6.182 6.386 5,305,942 6.3250 0.34%
2015-09-18 0 11.78 11.70 11.84 11.58 11.84 8,548,374 100,422,537 11.748 6.332 6.289 6.365 6.225 6.365 15,902,535 6.3149 2.08%
2015-09-17 0 11.54 11.52 11.54 11.46 11.90 5,079,165 59,274,578 11.670 6.203 6.193 6.203 6.160 6.397 9,448,767 6.2733 -1.87%
2015-09-16 0 11.76 11.72 11.76 11.54 11.96 5,318,719 62,427,544 11.737 6.322 6.300 6.322 6.203 6.429 9,894,410 6.3094 1.91%
2015-09-15 0 11.54 11.50 11.56 11.42 11.70 3,359,412 38,751,651 11.535 6.203 6.182 6.214 6.139 6.289 6,249,512 6.2007 -1.03%
2015-09-14 0 11.66 11.62 11.68 11.54 11.72 2,035,386 23,677,446 11.633 6.268 6.246 6.279 6.203 6.300 3,786,427 6.2532 0.69%
2015-09-11 0 11.58 11.52 11.60 11.44 11.78 4,393,291 50,822,848 11.568 6.225 6.193 6.236 6.150 6.332 8,172,836 6.2185 0.87%
2015-09-10 0 11.48 11.46 11.52 11.42 11.80 4,873,672 56,449,921 11.583 6.171 6.160 6.193 6.139 6.343 9,066,489 6.2262 -2.71%
2015-09-09 0 11.80 11.80 11.84 11.40 11.84 6,645,463 77,832,741 11.712 6.343 6.343 6.365 6.128 6.365 12,362,551 6.2958 4.24%
2015-09-08 0 11.32 11.30 11.32 10.80 11.38 4,505,537 50,235,950 11.150 6.085 6.074 6.085 5.806 6.117 8,381,648 5.9936 3.47%
2015-09-07 0 10.94 10.96 10.98 10.92 11.30 3,534,260 38,866,376 10.997 5.881 5.892 5.902 5.870 6.074 6,574,782 5.9114 -2.15%
2015-09-04 0 11.18 11.14 11.20 11.06 11.38 5,797,192 64,871,221 11.190 6.010 5.988 6.021 5.945 6.117 10,784,513 6.0152 1.64%
2015-09-02 0 11.00 11.00 11.02 10.92 11.66 6,428,117 71,207,912 11.078 5.913 5.913 5.924 5.870 6.268 11,958,222 5.9547 -1.43%
2015-09-01 0 11.16 11.16 11.22 11.14 11.52 6,689,148 75,662,709 11.311 5.999 5.999 6.031 5.988 6.193 12,443,818 6.0803 -3.13%
2015-08-31 0 11.52 11.52 11.62 11.34 11.66 7,603,353 87,255,241 11.476 6.193 6.193 6.246 6.096 6.268 14,144,513 6.1688 0.52%
2015-08-28 0 11.46 11.46 11.48 11.44 11.76 9,183,389 105,612,930 11.500 6.160 6.160 6.171 6.150 6.322 17,083,853 6.1820 -0.17%
2015-08-27 0 11.48 11.48 11.52 10.92 11.60 10,104,356 114,693,326 11.351 6.171 6.171 6.193 5.870 6.236 18,797,127 6.1016 6.69%
2015-08-26 0 10.76 10.72 10.76 10.48 11.12 5,723,645 61,850,460 10.806 5.784 5.763 5.784 5.634 5.978 10,647,693 5.8088 0.00%
2015-08-25 0 10.76 10.74 10.80 10.42 11.08 15,508,175 167,215,090 10.782 5.784 5.773 5.806 5.601 5.956 28,849,848 5.7960 -0.37%
2015-08-24 0 10.80 10.76 10.80 10.68 11.22 8,161,218 88,602,813 10.857 5.806 5.784 5.806 5.741 6.031 15,182,309 5.8359 -5.43%
2015-08-21 0 11.42 11.40 11.46 11.26 11.48 7,468,191 84,986,269 11.380 6.139 6.128 6.160 6.053 6.171 13,893,071 6.1172 -0.52%
2015-08-20 0 11.48 11.46 11.52 11.34 11.66 6,616,827 76,077,191 11.498 6.171 6.160 6.193 6.096 6.268 12,309,279 6.1805 -0.52%
2015-08-19 0 11.54 11.50 11.56 11.42 11.60 5,940,227 68,366,834 11.509 6.203 6.182 6.214 6.139 6.236 11,050,601 6.1867 1.41%
2015-08-18 0 11.38 11.40 11.42 11.34 11.64 2,755,093 31,457,829 11.418 6.117 6.128 6.139 6.096 6.257 5,125,298 6.1378 -1.39%
2015-08-17 0 11.54 11.50 11.54 11.34 11.72 2,565,055 29,522,584 11.510 6.203 6.182 6.203 6.096 6.300 4,771,770 6.1869 -0.17%
2015-08-14 0 11.56 11.56 11.60 11.46 11.64 2,236,349 25,848,459 11.558 6.214 6.214 6.236 6.160 6.257 4,160,279 6.2132 0.52%
2015-08-13 0 11.50 11.48 11.50 11.28 11.56 5,067,979 57,945,037 11.434 6.182 6.171 6.182 6.064 6.214 9,427,958 6.1461 0.70%
2015-08-12 0 11.42 11.42 11.44 11.38 11.60 4,956,757 56,877,575 11.475 6.139 6.139 6.150 6.117 6.236 9,221,052 6.1682 -2.39%
2015-08-11 0 11.70 11.66 11.72 11.64 11.84 2,887,933 33,908,073 11.741 6.289 6.268 6.300 6.257 6.365 5,372,420 6.3115 0.00%
2015-08-10 0 11.70 11.68 11.70 11.60 11.80 2,038,501 23,860,620 11.705 6.289 6.279 6.289 6.236 6.343 3,792,222 6.2920 -1.02%
2015-08-07 0 11.82 11.82 11.84 11.70 11.90 2,113,283 25,004,321 11.832 6.354 6.354 6.365 6.289 6.397 3,931,339 6.3603 -0.84%
2015-08-06 0 11.92 11.88 11.96 11.84 12.10 2,020,593 24,078,224 11.916 6.408 6.386 6.429 6.365 6.504 3,758,908 6.4056 0.00%
2015-08-05 0 11.92 11.88 11.94 11.84 12.10 3,001,072 35,797,919 11.928 6.408 6.386 6.418 6.365 6.504 5,582,892 6.4121 -0.50%
2015-08-04 0 11.98 11.92 12.00 11.76 12.00 2,745,538 32,648,480 11.891 6.440 6.408 6.451 6.322 6.451 5,107,523 6.3922 2.39%
2015-08-03 0 11.70 11.70 11.72 11.68 11.86 3,281,232 38,653,996 11.780 6.289 6.289 6.300 6.279 6.375 6,104,074 6.3325 -2.82%
2015-07-31 0 12.04 11.96 12.06 11.86 12.10 3,533,667 42,336,095 11.981 6.472 6.429 6.483 6.375 6.504 6,573,678 6.4402 0.33%
2015-07-30 0 12.00 11.96 12.00 11.92 12.10 3,481,500 41,734,070 11.987 6.451 6.429 6.451 6.408 6.504 6,476,632 6.4438 -0.99%
2015-07-29 0 12.12 12.12 12.14 12.02 12.18 2,527,881 30,596,753 12.104 6.515 6.515 6.526 6.461 6.547 4,702,615 6.5063 0.50%
2015-07-28 0 12.06 12.00 12.08 11.84 12.34 3,500,920 42,422,309 12.117 6.483 6.451 6.494 6.365 6.633 6,512,759 6.5137 1.01%
2015-07-27 0 11.94 11.94 11.96 11.86 12.28 3,680,705 44,191,209 12.006 6.418 6.418 6.429 6.375 6.601 6,847,213 6.4539 -3.55%
2015-07-24 0 12.38 12.34 12.38 12.20 12.42 2,668,650 32,861,903 12.314 6.655 6.633 6.655 6.558 6.676 4,964,488 6.6194 0.16%
2015-07-23 0 12.36 12.30 12.36 12.30 12.48 1,495,304 18,487,296 12.364 6.644 6.612 6.644 6.612 6.709 2,781,713 6.6460 -0.48%
2015-07-22 0 12.42 12.36 12.42 12.26 12.46 4,489,434 55,608,626 12.387 6.676 6.644 6.676 6.590 6.698 8,351,691 6.6584 1.14%
2015-07-21 0 12.28 12.28 12.30 12.20 12.44 2,175,733 26,780,012 12.309 6.601 6.601 6.612 6.558 6.687 4,047,515 6.6164 -0.81%
2015-07-20 0 12.38 12.36 12.38 12.22 12.50 2,433,079 30,053,311 12.352 6.655 6.644 6.655 6.569 6.719 4,526,255 6.6398 -0.96%
2015-07-17 0 12.50 12.48 12.50 12.34 12.52 2,691,892 33,451,257 12.427 6.719 6.709 6.719 6.633 6.730 5,007,725 6.6799 0.32%
2015-07-16 0 12.46 12.44 12.46 12.10 12.50 2,804,217 34,826,500 12.419 6.698 6.687 6.698 6.504 6.719 5,216,683 6.6760 1.96%
2015-07-15 0 12.22 12.20 12.28 12.16 12.50 3,599,285 44,174,351 12.273 6.569 6.558 6.601 6.537 6.719 6,695,748 6.5974 -0.65%
2015-07-14 0 12.30 12.28 12.30 12.00 12.40 5,236,044 64,261,795 12.273 6.612 6.601 6.612 6.451 6.666 9,740,609 6.5973 0.00%
2015-07-13 0 12.30 12.26 12.30 11.70 12.46 5,252,613 64,043,280 12.193 6.612 6.590 6.612 6.289 6.698 9,771,433 6.5541 1.15%
2015-07-10 0 12.16 12.16 12.22 11.94 12.26 5,567,247 67,463,514 12.118 6.537 6.537 6.569 6.418 6.590 10,356,746 6.5140 0.66%
2015-07-09 0 12.08 12.04 12.10 11.10 12.30 6,789,450 81,069,987 11.941 6.494 6.472 6.504 5.967 6.612 12,630,410 6.4186 3.42%
2015-07-08 0 11.68 11.68 11.70 11.04 12.28 12,118,028 141,888,592 11.709 6.279 6.279 6.289 5.935 6.601 22,543,160 6.2941 -5.50%
2015-07-07 0 12.36 12.30 12.36 12.24 12.52 6,049,934 74,656,236 12.340 6.644 6.612 6.644 6.580 6.730 11,254,688 6.6333 -0.32%
2015-07-06 0 12.40 12.34 12.40 12.10 12.96 5,334,497 66,145,486 12.400 6.666 6.633 6.666 6.504 6.967 9,923,761 6.6654 -2.36%
2015-07-03 0 12.70 12.70 12.74 12.62 13.04 3,600,091 46,498,431 12.916 6.827 6.827 6.848 6.784 7.010 6,697,247 6.9429 -1.55%
2015-07-02 0 12.90 12.88 12.94 12.86 13.60 5,621,431 73,607,658 13.094 6.934 6.924 6.956 6.913 7.311 10,457,545 7.0387 -0.46%
2015-06-30 0 12.96 12.90 12.98 12.64 13.02 4,969,255 63,975,380 12.874 6.967 6.934 6.977 6.795 6.999 9,244,302 6.9205 2.53%
2015-06-29 0 12.64 12.60 12.66 12.50 13.16 7,244,661 91,617,485 12.646 6.795 6.773 6.805 6.719 7.074 13,477,238 6.7979 -2.62%
2015-06-26 0 12.98 12.94 12.98 12.82 13.16 2,645,785 34,316,229 12.970 6.977 6.956 6.977 6.891 7.074 4,921,952 6.9721 -1.67%
2015-06-25 0 13.20 13.20 13.26 13.14 13.28 2,706,648 35,756,502 13.211 7.096 7.096 7.128 7.063 7.139 5,035,176 7.1013 -1.20%
2015-06-24 0 13.36 13.32 13.40 13.04 13.40 3,606,296 48,078,422 13.332 7.182 7.160 7.203 7.010 7.203 6,708,790 7.1665 1.83%
2015-06-23 0 13.12 13.10 13.18 12.80 13.22 4,055,929 53,041,611 13.078 7.053 7.042 7.085 6.881 7.106 7,545,242 7.0298 1.39%
2015-06-22 0 12.94 12.90 12.96 12.84 13.14 4,757,646 61,509,723 12.929 6.956 6.934 6.967 6.902 7.063 8,850,646 6.9497 0.00%
2015-06-19 0 12.94 12.90 13.00 12.90 13.14 5,428,478 70,567,821 13.000 6.956 6.934 6.988 6.934 7.063 10,098,594 6.9879 -0.61%
2015-06-18 0 13.02 13.00 13.04 12.78 13.18 3,332,361 43,407,055 13.026 6.999 6.988 7.010 6.870 7.085 6,199,189 7.0021 -0.91%
2015-06-17 0 13.14 13.12 13.18 12.94 13.20 4,590,204 60,152,971 13.105 7.063 7.053 7.085 6.956 7.096 8,539,154 7.0444 1.08%
2015-06-16 0 13.00 12.98 13.06 12.88 13.08 4,513,196 58,739,658 13.015 6.988 6.977 7.020 6.924 7.031 8,395,896 6.9962 0.15%
2015-06-15 0 12.98 12.98 13.00 12.88 13.10 9,639,255 125,315,527 13.001 6.977 6.977 6.988 6.924 7.042 17,931,900 6.9884 -0.15%
2015-06-12 0 13.00 12.96 13.00 12.76 13.04 7,363,788 95,206,532 12.929 6.988 6.967 6.988 6.859 7.010 13,698,850 6.9500 2.20%
2015-06-11 0 12.72 12.68 12.74 12.62 12.80 31,384,214 391,592,663 12.477 6.838 6.816 6.848 6.784 6.881 58,384,033 6.7072 0.47%
2015-06-10 0 12.66 12.62 12.66 12.58 13.18 4,935,388 63,249,192 12.815 6.805 6.784 6.805 6.762 7.085 9,181,299 6.8889 -2.76%
2015-06-09 0 13.02 12.98 13.06 12.90 13.10 3,469,672 45,051,893 12.984 6.999 6.977 7.020 6.934 7.042 6,454,629 6.9798 -0.46%
2015-06-08 0 13.08 13.04 13.08 13.04 13.30 2,290,811 30,014,234 13.102 7.031 7.010 7.031 7.010 7.149 4,261,594 7.0430 -1.51%
2015-06-05 0 13.28 13.22 13.30 13.18 13.46 4,066,271 54,078,451 13.299 7.139 7.106 7.149 7.085 7.235 7,564,481 7.1490 0.00%
2015-06-04 0 13.28 13.28 13.34 13.04 13.56 3,971,528 52,853,575 13.308 7.139 7.139 7.171 7.010 7.289 7,388,231 7.1538 -0.45%
2015-06-03 0 13.34 13.32 13.34 13.30 13.68 4,087,005 54,706,571 13.385 7.171 7.160 7.171 7.149 7.354 7,603,053 7.1953 -1.19%
2015-06-02 0 13.50 13.48 13.52 13.36 13.66 2,999,054 40,568,368 13.527 7.257 7.246 7.268 7.182 7.343 5,579,138 7.2714 -0.44%
2015-06-01 0 13.56 13.52 13.58 13.30 13.76 4,398,798 59,578,941 13.544 7.289 7.268 7.300 7.149 7.397 8,183,081 7.2807 2.11%
2015-05-29 0 13.28 13.24 13.30 13.24 13.58 5,286,709 70,611,816 13.356 7.139 7.117 7.149 7.117 7.300 9,834,861 7.1797 -1.48%
2015-05-28 0 13.48 13.38 13.46 13.30 14.10 7,851,726 106,408,498 13.552 7.246 7.192 7.235 7.149 7.579 14,606,561 7.2850 -3.99%
2015-05-27 0 14.04 13.98 14.00 13.82 14.06 5,055,345 70,787,408 14.002 7.547 7.515 7.526 7.429 7.558 9,404,455 7.5270 0.57%
2015-05-26 0 13.96 13.94 13.98 13.84 14.02 3,381,192 47,077,603 13.923 7.504 7.493 7.515 7.440 7.536 6,290,029 7.4845 0.43%
2015-05-22 0 13.90 13.88 13.94 13.70 13.94 2,403,697 33,333,506 13.868 7.472 7.461 7.493 7.364 7.493 4,471,596 7.4545 1.31%
2015-05-21 0 13.72 13.68 13.72 13.60 13.74 1,631,651 22,336,274 13.689 7.375 7.354 7.375 7.311 7.386 3,035,359 7.3587 0.00%
2015-05-20 0 13.72 13.66 13.74 13.64 13.96 2,883,124 39,723,797 13.778 7.375 7.343 7.386 7.332 7.504 5,363,474 7.4064 -1.29%
2015-05-19 0 13.90 13.84 13.94 13.64 13.94 4,026,549 55,582,811 13.804 7.472 7.440 7.493 7.332 7.493 7,490,587 7.4204 1.91%
2015-05-18 0 13.64 13.60 13.66 13.56 14.02 3,393,579 46,407,292 13.675 7.332 7.311 7.343 7.289 7.536 6,313,073 7.3510 -2.71%
2015-05-15 0 14.02 13.98 14.04 13.60 14.10 4,496,344 62,466,424 13.893 7.536 7.515 7.547 7.311 7.579 8,364,546 7.4680 2.19%
2015-05-14 0 13.72 13.66 13.72 13.42 13.78 3,324,547 45,461,578 13.675 7.375 7.343 7.375 7.214 7.407 6,184,653 7.3507 1.63%
2015-05-13 0 13.50 13.50 13.58 13.48 13.78 2,245,646 30,515,540 13.589 7.257 7.257 7.300 7.246 7.407 4,177,574 7.3046 -1.60%
2015-05-12 0 13.72 13.68 13.76 13.54 13.96 4,235,302 58,513,487 13.816 7.375 7.354 7.397 7.278 7.504 7,878,930 7.4266 -0.29%
2015-05-11 0 13.76 13.70 13.74 13.46 13.98 6,084,093 83,345,591 13.699 7.397 7.364 7.386 7.235 7.515 11,318,234 7.3638 0.58%
2015-05-08 0 13.68 13.64 13.74 13.46 13.96 5,508,645 75,133,508 13.639 7.354 7.332 7.386 7.235 7.504 10,247,729 7.3317 -0.29%
2015-05-07 0 13.72 13.70 13.74 13.60 14.00 4,950,726 68,182,158 13.772 7.375 7.364 7.386 7.311 7.526 9,209,832 7.4032 -0.58%
2015-05-06 0 13.80 13.74 13.82 13.62 14.12 4,126,309 57,240,594 13.872 7.418 7.386 7.429 7.321 7.590 7,676,170 7.4569 0.00%
2015-05-05 0 13.80 13.74 13.84 13.66 14.20 3,528,786 49,055,787 13.902 7.418 7.386 7.440 7.343 7.633 6,564,598 7.4728 -2.40%
2015-05-04 0 14.14 14.08 14.12 13.82 14.20 8,162,397 114,806,297 14.065 7.601 7.569 7.590 7.429 7.633 15,184,502 7.5608 3.21%
2015-04-30 0 13.70 13.68 13.70 13.38 13.72 6,043,758 82,242,813 13.608 7.364 7.354 7.364 7.192 7.375 11,243,199 7.3149 1.63%
2015-04-29 0 13.48 13.46 13.50 13.20 13.56 4,262,143 57,236,689 13.429 7.246 7.235 7.257 7.096 7.289 7,928,862 7.2188 1.81%
2015-04-28 0 13.24 13.22 13.26 13.16 13.30 2,959,469 39,218,241 13.252 7.117 7.106 7.128 7.074 7.149 5,505,498 7.1235 -0.60%
2015-04-27 0 13.32 13.22 13.34 13.20 13.48 6,197,213 82,935,974 13.383 7.160 7.106 7.171 7.096 7.246 11,528,671 7.1939 1.37%
2015-04-24 0 13.14 13.14 13.18 12.90 13.18 4,144,696 54,246,929 13.088 7.063 7.063 7.085 6.934 7.085 7,710,375 7.0356 1.86%
2015-04-23 0 12.90 12.90 12.92 12.88 13.30 6,913,570 90,488,543 13.089 6.934 6.934 6.945 6.924 7.149 12,861,310 7.0357 -2.27%
2015-04-22 0 13.20 13.14 13.24 13.14 13.36 4,052,879 53,625,462 13.231 7.096 7.063 7.117 7.063 7.182 7,539,568 7.1125 0.15%
2015-04-21 0 13.18 13.18 13.24 13.10 13.38 3,942,507 52,011,643 13.193 7.085 7.085 7.117 7.042 7.192 7,334,243 7.0916 0.61%
2015-04-20 0 13.10 13.10 13.12 13.06 13.38 7,030,486 92,938,849 13.219 7.042 7.042 7.053 7.020 7.192 13,078,809 7.1061 -1.50%
2015-04-17 0 13.30 13.26 13.34 13.14 13.38 3,104,888 41,244,844 13.284 7.149 7.128 7.171 7.063 7.192 5,776,021 7.1407 0.45%
2015-04-16 0 13.24 13.26 13.30 13.12 13.44 7,563,999 100,436,383 13.278 7.117 7.128 7.149 7.053 7.225 14,071,303 7.1377 -2.50%
2015-04-15 0 13.58 13.54 13.60 13.42 13.68 6,698,468 90,880,654 13.567 7.300 7.278 7.311 7.214 7.354 12,461,156 7.2931 0.74%
2015-04-14 0 13.48 13.46 13.48 13.20 13.50 5,689,829 76,300,636 13.410 7.246 7.235 7.246 7.096 7.257 10,584,785 7.2085 0.30%
2015-04-13 0 13.44 13.34 13.48 13.32 13.48 5,468,042 73,224,513 13.391 7.225 7.171 7.246 7.160 7.246 10,172,195 7.1985 -0.15%
2015-04-10 0 13.46 13.44 13.48 13.26 13.50 6,905,569 92,338,510 13.372 7.235 7.225 7.246 7.128 7.257 12,846,426 7.1879 -0.15%
2015-04-09 0 13.48 13.42 13.50 12.78 13.78 14,186,048 190,130,948 13.403 7.246 7.214 7.257 6.870 7.407 26,390,296 7.2046 4.82%
2015-04-08 0 12.86 12.84 12.90 12.68 12.90 6,640,644 84,950,810 12.793 6.913 6.902 6.934 6.816 6.934 12,353,586 6.8766 1.26%
2015-04-02 0 12.70 12.66 12.72 12.56 12.80 2,109,822 26,749,073 12.678 6.827 6.805 6.838 6.752 6.881 3,924,901 6.8152 0.47%
2015-04-01 0 12.64 12.60 12.66 12.44 12.66 4,966,415 62,502,236 12.585 6.795 6.773 6.805 6.687 6.805 9,239,019 6.7650 0.00%
2015-03-31 0 12.64 12.60 12.68 12.50 12.84 6,379,076 80,607,809 12.636 6.795 6.773 6.816 6.719 6.902 11,866,991 6.7926 -0.47%
2015-03-30 0 12.70 12.62 12.70 12.42 12.70 4,849,500 61,268,351 12.634 6.827 6.784 6.827 6.676 6.827 9,021,522 6.7914 1.60%
2015-03-27 0 12.50 12.44 12.52 12.28 12.52 4,852,637 60,215,989 12.409 6.719 6.687 6.730 6.601 6.730 9,027,358 6.6704 1.46%
2015-03-26 0 12.32 12.26 12.32 12.20 12.46 5,651,892 69,854,324 12.359 6.623 6.590 6.623 6.558 6.698 10,514,211 6.6438 -0.96%
2015-03-25 0 12.44 12.44 12.46 12.20 12.46 6,286,379 77,897,155 12.391 6.687 6.687 6.698 6.558 6.698 11,694,547 6.6610 1.47%
2015-03-24 0 12.26 12.28 12.30 11.94 12.30 5,538,590 67,609,088 12.207 6.590 6.601 6.612 6.418 6.612 10,303,435 6.5618 1.49%
2015-03-23 0 12.08 12.02 12.08 11.80 12.20 12,953,770 154,184,226 11.903 6.494 6.461 6.494 6.343 6.558 24,097,890 6.3982 4.86%
2015-03-20 0 11.52 11.50 11.52 11.44 11.78 20,371,896 235,520,415 11.561 6.193 6.182 6.193 6.150 6.332 37,897,825 6.2146 -2.04%
2015-03-19 0 11.76 11.78 11.80 11.62 11.86 8,403,316 98,872,396 11.766 6.322 6.332 6.343 6.246 6.375 15,632,683 6.3247 0.51%
2015-03-18 0 11.70 11.66 11.72 11.62 11.78 4,429,739 51,802,549 11.694 6.289 6.268 6.300 6.246 6.332 8,240,641 6.2862 0.86%
2015-03-17 0 11.60 11.58 11.60 11.56 12.00 5,650,535 65,897,947 11.662 6.236 6.225 6.236 6.214 6.451 10,511,687 6.2690 -2.36%
2015-03-16 0 11.88 11.84 11.88 11.56 11.92 6,338,413 74,863,242 11.811 6.386 6.365 6.386 6.214 6.408 11,791,346 6.3490 2.24%
2015-03-13 0 11.62 11.64 11.66 11.56 11.82 6,793,047 79,186,944 11.657 6.246 6.257 6.268 6.214 6.354 12,637,101 6.2662 -1.69%
2015-03-12 0 11.82 11.76 11.78 11.76 11.98 3,711,302 43,940,096 11.840 6.354 6.322 6.332 6.322 6.440 6,904,133 6.3643 -0.51%
2015-03-11 0 11.88 11.86 11.90 11.86 12.08 3,420,556 40,851,099 11.943 6.386 6.375 6.397 6.375 6.494 6,363,258 6.4198 -1.00%
2015-03-10 0 12.00 11.98 12.08 11.98 12.24 4,872,448 58,785,485 12.065 6.451 6.440 6.494 6.440 6.580 9,064,212 6.4854 -0.66%
2015-03-09 0 12.08 12.06 12.12 12.06 12.22 2,862,172 34,669,506 12.113 6.494 6.483 6.515 6.483 6.569 5,324,497 6.5113 -1.15%
2015-03-06 0 12.22 12.20 12.26 12.20 12.34 6,135,361 75,191,493 12.255 6.569 6.558 6.590 6.558 6.633 11,413,608 6.5879 -0.49%
2015-03-05 0 12.28 12.26 12.28 12.22 12.44 5,202,018 63,935,380 12.290 6.601 6.590 6.601 6.569 6.687 9,677,311 6.6067 -0.81%
2015-03-04 0 12.38 12.36 12.42 12.36 12.70 5,666,160 70,700,311 12.478 6.655 6.644 6.676 6.644 6.827 10,540,754 6.7073 -2.06%
2015-03-03 0 12.64 12.62 12.66 12.62 12.90 3,221,229 40,875,474 12.689 6.795 6.784 6.805 6.784 6.934 5,992,450 6.8212 0.64%
2015-03-02 0 12.56 12.56 12.62 12.52 12.78 5,876,175 74,092,376 12.609 6.752 6.752 6.784 6.730 6.870 10,931,445 6.7779 -0.95%
2015-02-27 0 12.68 12.66 12.68 12.66 13.06 19,721,467 253,054,192 12.831 6.816 6.805 6.816 6.805 7.020 36,687,833 6.8975 -1.25%
2015-02-26 0 12.84 12.84 12.90 12.68 12.96 5,445,985 69,903,914 12.836 6.902 6.902 6.934 6.816 6.967 10,131,162 6.8999 1.90%
2015-02-25 0 12.72 12.70 12.78 12.68 12.90 4,384,961 55,968,497 12.764 6.773 6.762 6.805 6.752 6.869 8,235,029 6.7964 -0.31%
2015-02-24 0 12.76 12.70 12.80 12.62 12.84 8,351,200 105,941,483 12.686 6.794 6.762 6.816 6.720 6.837 15,683,691 6.7549 1.11%
2015-02-23 0 12.62 12.58 12.64 12.58 12.74 3,001,296 37,934,909 12.640 6.720 6.699 6.731 6.699 6.784 5,636,483 6.7302 -0.47%
2015-02-18 0 12.68 12.66 12.70 12.62 12.76 3,793,084 48,079,054 12.675 6.752 6.741 6.762 6.720 6.794 7,123,474 6.7494 0.79%
2015-02-17 0 12.58 12.56 12.60 12.50 12.68 3,058,872 38,465,833 12.575 6.699 6.688 6.709 6.656 6.752 5,744,612 6.6960 -0.16%
2015-02-16 0 12.60 12.62 12.64 12.54 12.70 4,463,242 56,207,864 12.594 6.709 6.720 6.731 6.677 6.762 8,382,042 6.7057 -0.94%
2015-02-13 0 12.72 12.68 12.76 12.42 12.76 4,994,615 63,121,147 12.638 6.773 6.752 6.794 6.613 6.794 9,379,969 6.7294 1.60%
2015-02-12 0 12.52 12.52 12.56 12.40 12.76 6,606,886 83,184,565 12.591 6.667 6.667 6.688 6.603 6.794 12,407,841 6.7042 -0.63%
2015-02-11 0 12.60 12.56 12.58 12.32 12.70 5,358,716 66,844,286 12.474 6.709 6.688 6.699 6.560 6.762 10,063,757 6.6421 -0.79%
2015-02-10 0 12.70 12.64 12.72 12.42 12.72 3,079,946 38,823,260 12.605 6.762 6.731 6.773 6.613 6.773 5,784,189 6.7120 1.11%
2015-02-09 0 12.56 12.54 12.60 12.54 12.74 2,889,488 36,427,198 12.607 6.688 6.677 6.709 6.677 6.784 5,426,506 6.7128 -1.10%
2015-02-06 0 12.70 12.68 12.74 12.62 12.84 2,394,046 30,432,083 12.712 6.762 6.752 6.784 6.720 6.837 4,496,058 6.7686 0.00%
2015-02-05 0 12.70 12.68 12.74 12.66 12.84 2,580,770 32,874,963 12.738 6.762 6.752 6.784 6.741 6.837 4,846,729 6.7829 0.16%
2015-02-04 0 12.68 12.64 12.68 12.64 12.86 5,104,445 64,957,791 12.726 6.752 6.731 6.752 6.731 6.848 9,586,232 6.7762 -0.47%
2015-02-03 0 12.74 12.74 12.78 12.60 13.10 7,664,598 97,875,514 12.770 6.784 6.784 6.805 6.709 6.975 14,394,242 6.7996 -3.04%
2015-02-02 0 13.14 13.14 13.16 12.68 13.16 7,169,720 93,369,079 13.023 6.997 6.997 7.007 6.752 7.007 13,464,852 6.9343 1.08%
2015-01-30 0 13.00 13.04 13.06 12.94 13.30 8,973,514 117,568,281 13.102 6.922 6.943 6.954 6.890 7.082 16,852,407 6.9763 -0.61%
2015-01-29 0 13.08 13.06 13.12 13.00 13.20 4,665,318 61,053,516 13.087 6.965 6.954 6.986 6.922 7.029 8,761,544 6.9684 -0.30%
2015-01-28 0 13.12 13.10 13.12 12.88 13.14 5,705,773 74,440,989 13.047 6.986 6.975 6.986 6.858 6.997 10,715,536 6.9470 1.08%
2015-01-27 0 12.98 13.00 13.04 12.82 13.16 4,678,959 60,754,853 12.985 6.912 6.922 6.943 6.826 7.007 8,787,162 6.9140 -1.07%
2015-01-26 0 13.12 13.08 13.10 12.80 13.14 7,511,360 97,877,657 13.031 6.986 6.965 6.975 6.816 6.997 14,106,458 6.9385 1.71%
2015-01-23 0 12.90 12.88 12.92 12.44 12.98 12,286,674 157,013,823 12.779 6.869 6.858 6.880 6.624 6.912 23,074,577 6.8046 3.70%
2015-01-22 0 12.44 12.44 12.46 12.42 12.56 3,320,239 41,396,773 12.468 6.624 6.624 6.635 6.613 6.688 6,235,464 6.6389 -0.32%
2015-01-21 0 12.48 12.44 12.50 12.24 12.54 4,413,144 54,949,331 12.451 6.645 6.624 6.656 6.518 6.677 8,287,957 6.6300 1.46%
2015-01-20 0 12.30 12.30 12.34 12.28 12.50 3,958,779 48,801,382 12.327 6.549 6.549 6.571 6.539 6.656 7,434,652 6.5640 -0.32%
2015-01-19 0 12.34 12.32 12.36 12.28 12.58 4,708,166 58,456,326 12.416 6.571 6.560 6.581 6.539 6.699 8,842,013 6.6112 -1.28%
2015-01-16 0 12.50 12.48 12.52 12.40 12.60 3,577,337 44,743,534 12.507 6.656 6.645 6.667 6.603 6.709 6,718,298 6.6600 0.00%
2015-01-15 0 12.50 12.50 12.52 12.38 12.58 5,863,981 73,359,772 12.510 6.656 6.656 6.667 6.592 6.699 11,012,653 6.6614 0.64%
2015-01-14 0 12.42 12.40 12.42 12.34 12.56 3,405,133 42,444,017 12.465 6.613 6.603 6.613 6.571 6.688 6,394,896 6.6372 -0.48%
2015-01-13 0 12.48 12.46 12.50 12.30 12.50 4,617,065 57,320,788 12.415 6.645 6.635 6.656 6.549 6.656 8,670,924 6.6107 0.97%
2015-01-12 0 12.36 12.34 12.40 12.24 12.54 6,598,826 81,829,076 12.401 6.581 6.571 6.603 6.518 6.677 12,392,704 6.6030 -0.48%
2015-01-09 0 12.42 12.36 12.40 12.36 12.50 4,387,029 54,532,485 12.430 6.613 6.581 6.603 6.581 6.656 8,238,913 6.6189 0.65%
2015-01-08 0 12.34 12.32 12.34 12.30 12.50 3,022,001 37,418,678 12.382 6.571 6.560 6.571 6.549 6.656 5,675,368 6.5932 0.16%
2015-01-07 0 12.32 12.32 12.36 12.14 12.44 4,447,884 54,554,545 12.265 6.560 6.560 6.581 6.464 6.624 8,353,200 6.5310 0.33%
2015-01-06 0 12.28 12.28 12.32 12.20 12.44 6,340,874 77,911,474 12.287 6.539 6.539 6.560 6.496 6.624 11,908,266 6.5426 -1.44%
2015-01-05 0 12.46 12.44 12.48 12.40 12.66 3,872,449 48,452,844 12.512 6.635 6.624 6.645 6.603 6.741 7,272,523 6.6625 -1.42%
2015-01-02 0 12.64 12.60 12.64 12.40 12.64 2,754,493 34,620,466 12.569 6.731 6.709 6.731 6.603 6.731 5,172,983 6.6926 0.96%
2014-12-31 0 12.52 12.44 12.54 12.34 12.56 1,776,530 22,133,161 12.459 6.667 6.624 6.677 6.571 6.688 3,336,353 6.6339 0.64%
2014-12-30 0 12.44 12.48 12.50 12.40 12.68 4,140,943 51,811,972 12.512 6.624 6.645 6.656 6.603 6.752 7,776,759 6.6624 -0.16%
2014-12-29 0 12.46 12.46 12.50 12.28 12.66 4,953,114 61,801,277 12.477 6.635 6.635 6.656 6.539 6.741 9,302,030 6.6438 0.97%
2014-12-24 0 12.34 12.32 12.34 12.22 12.54 3,116,752 38,424,852 12.328 6.571 6.560 6.571 6.507 6.677 5,853,312 6.5646 0.98%
2014-12-23 0 12.22 12.22 12.24 12.16 12.30 4,501,934 55,009,023 12.219 6.507 6.507 6.518 6.475 6.549 8,454,706 6.5063 0.33%
2014-12-22 0 12.18 12.16 12.18 12.16 12.32 4,145,187 50,664,586 12.223 6.486 6.475 6.486 6.475 6.560 7,784,730 6.5082 0.83%
2014-12-19 0 12.08 12.04 12.16 12.00 12.22 5,685,757 68,710,322 12.085 6.432 6.411 6.475 6.390 6.507 10,677,945 6.4348 0.50%
2014-12-18 0 12.02 12.00 12.06 11.94 12.26 6,914,979 83,267,031 12.042 6.400 6.390 6.422 6.358 6.528 12,986,445 6.4118 -1.15%
2014-12-17 0 12.16 12.14 12.20 12.12 12.36 6,472,406 78,947,659 12.198 6.475 6.464 6.496 6.454 6.581 12,155,285 6.4949 -0.65%
2014-12-16 0 12.24 12.20 12.24 12.20 12.54 5,027,551 61,579,355 12.248 6.518 6.496 6.518 6.496 6.677 9,441,824 6.5220 -0.81%
2014-12-15 0 12.34 12.30 12.36 12.24 12.38 3,161,001 38,890,028 12.303 6.571 6.549 6.581 6.518 6.592 5,936,412 6.5511 -1.12%
2014-12-12 0 12.48 12.44 12.52 12.28 12.56 6,154,451 76,788,590 12.477 6.645 6.624 6.667 6.539 6.688 11,558,161 6.6437 2.46%
2014-12-11 0 12.18 12.16 12.18 12.16 12.28 6,204,761 75,841,568 12.223 6.486 6.475 6.486 6.475 6.539 11,652,644 6.5085 -1.30%
2014-12-10 0 12.34 12.32 12.36 12.28 12.48 5,984,956 73,994,768 12.363 6.571 6.560 6.581 6.539 6.645 11,239,846 6.5833 -0.48%
2014-12-09 0 12.40 12.34 12.42 12.22 12.60 5,973,648 74,158,394 12.414 6.603 6.571 6.613 6.507 6.709 11,218,610 6.6103 -1.90%
2014-12-08 0 12.64 12.60 12.70 12.60 12.86 3,774,809 47,817,492 12.668 6.731 6.709 6.762 6.709 6.848 7,089,154 6.7452 -0.78%
2014-12-05 0 12.74 12.72 12.74 12.40 12.82 8,997,286 114,262,034 12.700 6.784 6.773 6.784 6.603 6.826 16,897,052 6.7622 2.25%
2014-12-04 0 12.46 12.48 12.52 12.44 12.70 4,512,895 56,472,880 12.514 6.635 6.645 6.667 6.624 6.762 8,475,291 6.6632 -1.27%
2014-12-03 0 12.62 12.60 12.66 12.60 12.84 3,828,427 48,721,693 12.726 6.720 6.709 6.741 6.709 6.837 7,189,849 6.7765 -1.10%
2014-12-02 0 12.76 12.72 12.78 12.50 12.82 6,996,865 88,573,988 12.659 6.794 6.773 6.805 6.656 6.826 13,140,228 6.7407 2.57%
2014-12-01 0 12.44 12.42 12.46 12.24 12.68 7,338,981 91,073,388 12.410 6.624 6.613 6.635 6.518 6.752 13,782,727 6.6078 -2.20%
2014-11-28 0 12.72 12.68 12.78 12.68 12.94 4,142,207 53,088,326 12.816 6.773 6.752 6.805 6.752 6.890 7,779,133 6.8245 -0.78%
2014-11-27 0 12.82 12.82 12.86 12.74 13.10 4,419,492 56,964,783 12.889 6.826 6.826 6.848 6.784 6.975 8,299,879 6.8633 -1.08%
2014-11-26 0 12.96 12.94 12.98 12.66 13.00 5,335,498 68,529,144 12.844 6.901 6.890 6.912 6.741 6.922 10,020,153 6.8391 1.73%
2014-11-25 0 12.74 12.66 12.76 12.60 12.98 7,173,333 91,246,365 12.720 6.784 6.741 6.794 6.709 6.912 13,471,638 6.7732 -0.31%
2014-11-24 0 12.78 12.76 12.82 12.68 13.00 5,889,910 75,625,117 12.840 6.805 6.794 6.826 6.752 6.922 11,061,348 6.8369 1.59%
2014-11-21 0 12.58 12.56 12.62 12.38 12.64 4,353,308 54,546,341 12.530 6.699 6.688 6.720 6.592 6.731 8,175,584 6.6719 0.64%
2014-11-20 0 12.50 12.48 12.50 12.46 12.66 4,612,647 57,852,212 12.542 6.656 6.645 6.656 6.635 6.741 8,662,627 6.6784 -0.95%
2014-11-19 0 12.62 12.60 12.62 12.58 13.08 5,334,348 67,834,690 12.717 6.720 6.709 6.720 6.699 6.965 10,017,994 6.7713 -1.71%
2014-11-18 0 12.84 12.78 12.86 12.76 13.06 4,830,344 62,114,313 12.859 6.837 6.805 6.848 6.794 6.954 9,071,466 6.8472 -1.08%
2014-11-17 0 12.98 12.94 13.02 12.88 13.18 4,805,546 62,582,223 13.023 6.912 6.890 6.933 6.858 7.018 9,024,895 6.9344 -0.31%
2014-11-14 0 13.02 12.96 13.04 12.82 13.10 3,144,351 40,811,544 12.979 6.933 6.901 6.943 6.826 6.975 5,905,143 6.9112 0.31%
2014-11-13 0 12.98 12.94 12.98 12.80 13.10 5,443,291 70,472,366 12.947 6.912 6.890 6.912 6.816 6.975 10,222,590 6.8938 0.93%
2014-11-12 0 12.86 12.80 12.86 12.66 12.88 4,587,319 58,631,480 12.781 6.848 6.816 6.848 6.741 6.858 8,615,061 6.8057 0.47%
2014-11-11 0 12.80 12.76 12.80 12.68 13.02 4,898,648 62,990,630 12.859 6.816 6.794 6.816 6.752 6.933 9,199,742 6.8470 -0.16%
2014-11-10 0 12.82 12.80 12.84 12.76 13.18 6,945,052 89,886,352 12.943 6.826 6.816 6.837 6.794 7.018 13,042,922 6.8916 2.07%
2014-11-07 0 12.56 12.48 12.56 12.42 12.68 5,442,947 68,239,959 12.537 6.688 6.645 6.688 6.613 6.752 10,221,944 6.6758 1.13%
2014-11-06 0 12.42 12.40 12.42 12.38 12.74 4,547,544 56,879,132 12.508 6.613 6.603 6.613 6.592 6.784 8,540,363 6.6600 -1.58%
2014-11-05 0 12.62 12.58 12.66 12.50 12.74 4,214,043 53,098,384 12.600 6.720 6.699 6.741 6.656 6.784 7,914,042 6.7094 -0.32%
2014-11-04 0 12.66 12.62 12.66 12.62 12.94 3,588,997 45,803,600 12.762 6.741 6.720 6.741 6.720 6.890 6,740,196 6.7956 -0.63%
2014-11-03 0 12.74 12.70 12.76 12.68 12.94 2,928,030 37,392,557 12.771 6.784 6.762 6.794 6.752 6.890 5,498,889 6.8000 -0.62%
2014-10-31 0 12.82 12.78 12.88 12.54 12.98 7,309,822 93,708,557 12.820 6.826 6.805 6.858 6.677 6.912 13,727,966 6.8261 1.75%
2014-10-30 0 12.60 12.62 12.68 12.50 12.70 4,501,552 56,733,063 12.603 6.709 6.720 6.752 6.656 6.762 8,453,989 6.7108 -0.32%
2014-10-29 0 12.64 12.60 12.64 12.34 12.78 4,745,116 60,065,776 12.658 6.731 6.709 6.731 6.571 6.805 8,911,406 6.7403 1.12%
2014-10-28 0 12.50 12.48 12.54 12.44 12.60 4,424,706 55,356,557 12.511 6.656 6.645 6.677 6.624 6.709 8,309,671 6.6617 0.64%
2014-10-27 0 12.42 12.40 12.44 12.30 12.62 2,758,362 34,267,553 12.423 6.613 6.603 6.624 6.549 6.720 5,180,249 6.6150 -1.27%
2014-10-24 0 12.96 12.94 12.96 12.64 13.02 5,080,029 65,743,554 12.942 6.699 6.688 6.699 6.533 6.730 9,828,561 6.6890 0.47%
2014-10-23 0 12.90 12.88 12.92 12.76 12.96 4,360,072 56,121,431 12.872 6.668 6.657 6.678 6.595 6.699 8,435,628 6.6529 0.31%
2014-10-22 0 12.86 12.80 12.82 12.74 12.92 6,896,340 88,555,412 12.841 6.647 6.616 6.626 6.585 6.678 13,342,660 6.6370 1.26%
2014-10-21 0 12.70 12.64 12.72 12.38 12.72 5,045,495 63,648,836 12.615 6.564 6.533 6.575 6.399 6.575 9,761,747 6.5202 2.25%
2014-10-20 0 12.42 12.40 12.46 12.38 12.58 4,047,157 50,500,523 12.478 6.419 6.409 6.440 6.399 6.502 7,830,217 6.4494 0.16%
2014-10-17 0 12.40 12.40 12.46 12.34 12.62 6,660,779 82,920,610 12.449 6.409 6.409 6.440 6.378 6.523 12,886,910 6.4345 0.65%
2014-10-16 0 12.32 12.32 12.34 12.22 12.46 2,862,607 35,314,833 12.337 6.368 6.368 6.378 6.316 6.440 5,538,415 6.3763 -0.65%
2014-10-15 0 12.40 12.38 12.42 12.20 12.54 2,641,586 32,810,300 12.421 6.409 6.399 6.419 6.306 6.481 5,110,796 6.4198 0.00%
2014-10-14 0 12.40 12.36 12.44 12.32 12.64 3,994,135 49,867,286 12.485 6.409 6.388 6.430 6.368 6.533 7,727,633 6.4531 -0.16%
2014-10-13 0 12.42 12.38 12.42 12.14 12.44 2,885,807 35,589,004 12.332 6.419 6.399 6.419 6.275 6.430 5,583,301 6.3742 1.47%
2014-10-10 0 12.24 12.24 12.28 12.24 12.44 3,874,912 47,753,723 12.324 6.326 6.326 6.347 6.326 6.430 7,496,967 6.3697 -1.77%
2014-10-09 0 12.46 12.44 12.46 12.36 12.60 7,117,003 88,767,045 12.473 6.440 6.430 6.440 6.388 6.512 13,769,587 6.4466 1.30%
2014-10-08 0 12.30 12.28 12.34 12.24 12.46 4,451,460 54,947,813 12.344 6.357 6.347 6.378 6.326 6.440 8,612,441 6.3801 -1.13%
2014-10-07 0 12.44 12.40 12.46 12.28 12.48 9,225,609 114,360,913 12.396 6.430 6.409 6.440 6.347 6.450 17,849,202 6.4071 1.14%
2014-10-06 0 12.30 12.30 12.32 11.98 12.42 7,433,189 90,837,677 12.221 6.357 6.357 6.368 6.192 6.419 14,381,326 6.3164 1.65%
2014-10-03 0 12.10 12.10 12.12 11.72 12.14 12,413,681 148,633,435 11.973 6.254 6.254 6.264 6.058 6.275 24,017,309 6.1886 0.83%
2014-09-30 0 12.00 11.98 12.06 11.82 12.08 12,435,135 148,600,278 11.950 6.202 6.192 6.233 6.109 6.244 24,058,817 6.1765 0.67%
2014-09-29 0 11.92 11.90 11.94 11.88 12.30 16,453,152 197,007,826 11.974 6.161 6.151 6.171 6.140 6.357 31,832,656 6.1889 -4.49%
2014-09-26 0 12.48 12.44 12.50 12.34 12.54 4,340,469 54,180,151 12.483 6.450 6.430 6.461 6.378 6.481 8,397,701 6.4518 0.16%
2014-09-25 0 12.46 12.48 12.50 12.46 12.74 4,654,397 58,665,284 12.604 6.440 6.450 6.461 6.440 6.585 9,005,072 6.5147 -0.32%
2014-09-24 0 12.50 12.46 12.52 12.34 12.74 12,382,837 154,554,755 12.481 6.461 6.440 6.471 6.378 6.585 23,957,634 6.4512 -1.88%
2014-09-23 0 12.74 12.72 12.76 12.30 12.76 8,062,870 101,551,404 12.595 6.585 6.575 6.595 6.357 6.595 15,599,599 6.5099 2.41%
2014-09-22 0 12.44 12.40 12.46 12.40 12.86 9,921,312 124,957,345 12.595 6.430 6.409 6.440 6.409 6.647 19,195,210 6.5098 -4.01%
2014-09-19 0 12.96 12.92 13.00 12.88 13.14 11,368,829 147,578,738 12.981 6.699 6.678 6.719 6.657 6.792 21,995,787 6.7094 -0.15%
2014-09-18 0 12.98 12.98 13.02 12.96 13.24 4,697,185 61,210,137 13.031 6.709 6.709 6.730 6.699 6.843 9,087,856 6.7354 -2.11%
2014-09-17 0 13.26 13.22 13.28 13.10 13.40 6,016,001 79,786,757 13.262 6.854 6.833 6.864 6.771 6.926 11,639,429 6.8549 2.16%
2014-09-16 0 12.98 12.96 12.98 12.92 13.26 6,421,173 83,590,010 13.018 6.709 6.699 6.709 6.678 6.854 12,423,333 6.7285 -1.07%
2014-09-15 0 13.12 13.12 13.14 13.10 13.26 4,160,936 54,847,721 13.182 6.781 6.781 6.792 6.771 6.854 8,050,351 6.8131 -1.20%
2014-09-12 0 13.28 13.28 13.30 13.20 13.46 10,517,513 139,766,940 13.289 6.864 6.864 6.874 6.823 6.957 20,348,707 6.8686 -0.15%
2014-09-11 0 13.30 13.26 13.28 13.22 13.54 5,274,206 70,470,762 13.361 6.874 6.854 6.864 6.833 6.998 10,204,244 6.9060 -0.60%
2014-09-10 0 13.38 13.38 13.40 13.36 13.88 11,739,530 158,595,070 13.509 6.916 6.916 6.926 6.905 7.174 22,712,999 6.9826 -3.88%
2014-09-08 0 13.92 13.88 13.94 13.88 14.06 4,859,125 67,728,971 13.939 7.195 7.174 7.205 7.174 7.267 9,401,168 7.2043 -0.57%
2014-09-05 0 14.00 13.96 14.00 13.92 14.10 6,823,441 95,536,021 14.001 7.236 7.215 7.236 7.195 7.288 13,201,619 7.2367 -0.57%
2014-09-04 0 14.08 14.06 14.10 13.90 14.10 4,825,038 67,605,951 14.011 7.277 7.267 7.288 7.184 7.288 9,335,219 7.2420 0.00%
2014-09-03 0 14.08 14.04 14.08 13.72 14.10 11,486,296 161,126,002 14.028 7.277 7.257 7.277 7.091 7.288 22,223,055 7.2504 1.15%
2014-09-02 0 13.92 13.86 13.90 13.62 13.92 7,258,080 100,424,434 13.836 7.195 7.164 7.184 7.040 7.195 14,042,535 7.1514 2.20%
2014-09-01 0 13.62 13.62 13.64 13.60 13.90 6,155,079 84,501,412 13.729 7.040 7.040 7.050 7.029 7.184 11,908,509 7.0959 -0.58%
2014-08-29 0 13.70 13.64 13.70 13.62 14.14 9,170,854 126,202,518 13.761 7.081 7.050 7.081 7.040 7.308 17,743,265 7.1127 -0.87%
2014-08-28 0 13.82 13.78 13.84 13.76 14.16 8,595,395 120,020,399 13.963 7.143 7.122 7.153 7.112 7.319 16,629,899 7.2171 -0.14%
2014-08-27 0 13.84 13.80 13.88 13.74 14.08 5,347,585 74,373,624 13.908 7.153 7.133 7.174 7.102 7.277 10,346,214 7.1885 -0.72%
2014-08-26 0 13.94 13.92 13.96 13.84 14.08 4,198,394 58,738,956 13.991 7.205 7.195 7.215 7.153 7.277 8,122,822 7.2313 -0.43%
2014-08-25 0 14.00 13.96 14.00 13.74 14.02 6,194,676 86,330,644 13.936 7.236 7.215 7.236 7.102 7.246 11,985,119 7.2032 1.01%
2014-08-22 0 13.86 13.84 13.90 13.84 14.12 4,951,964 68,827,039 13.899 7.164 7.153 7.184 7.153 7.298 9,580,788 7.1839 -1.56%
2014-08-21 0 14.08 14.06 14.10 13.84 14.14 5,767,897 81,027,088 14.048 7.277 7.267 7.288 7.153 7.308 11,159,411 7.2609 0.57%
2014-08-20 0 14.00 13.92 14.00 13.58 14.00 8,667,958 120,590,252 13.912 7.236 7.195 7.236 7.019 7.236 16,770,290 7.1907 2.79%
2014-08-19 0 13.62 13.56 13.64 13.42 13.66 5,728,666 77,662,449 13.557 7.040 7.009 7.050 6.936 7.060 11,083,509 7.0070 1.49%
2014-08-18 0 13.42 13.38 13.46 13.30 13.64 4,851,982 65,217,226 13.441 6.936 6.916 6.957 6.874 7.050 9,387,349 6.9474 -1.61%
2014-08-15 0 13.64 13.64 13.66 13.56 13.78 3,624,159 49,538,553 13.669 7.050 7.050 7.060 7.009 7.122 7,011,824 7.0650 -0.44%
2014-08-14 0 13.70 13.66 13.72 13.66 13.86 4,975,572 68,367,959 13.741 7.081 7.060 7.091 7.060 7.164 9,626,464 7.1021 -0.44%
2014-08-13 0 13.76 13.74 13.80 13.42 13.80 5,196,602 71,096,385 13.681 7.112 7.102 7.133 6.936 7.133 10,054,100 7.0714 1.47%
2014-08-12 0 13.56 13.48 13.56 13.44 13.70 5,093,317 69,060,384 13.559 7.009 6.967 7.009 6.947 7.081 9,854,270 7.0082 -0.88%
2014-08-11 0 13.68 13.64 13.70 13.48 13.80 5,534,287 75,505,629 13.643 7.071 7.050 7.081 6.967 7.133 10,707,435 7.0517 2.70%
2014-08-08 0 13.32 13.28 13.34 13.12 13.44 8,092,542 107,440,927 13.277 6.885 6.864 6.895 6.781 6.947 15,657,006 6.8622 1.06%
2014-08-07 0 13.18 13.12 13.18 12.84 13.20 9,171,524 120,143,551 13.100 6.812 6.781 6.812 6.637 6.823 17,744,562 6.7707 2.01%
2014-08-06 0 12.92 12.92 12.94 12.84 12.94 3,276,960 42,275,676 12.901 6.678 6.678 6.688 6.637 6.688 6,340,082 6.6680 -0.46%
2014-08-05 0 12.98 12.94 13.00 12.86 13.14 6,224,982 80,825,404 12.984 6.709 6.688 6.719 6.647 6.792 12,043,754 6.7110 -1.07%
2014-08-04 0 13.12 13.10 13.14 13.02 13.32 4,039,446 52,862,739 13.087 6.781 6.771 6.792 6.730 6.885 7,815,299 6.7640 -0.61%
2014-08-01 0 13.20 13.16 13.22 13.08 13.48 7,004,968 92,612,629 13.221 6.823 6.802 6.833 6.761 6.967 13,552,828 6.8335 -1.49%
2014-07-31 0 13.40 13.38 13.40 13.24 13.70 8,964,033 120,321,419 13.423 6.926 6.916 6.926 6.843 7.081 17,343,119 6.9377 -0.89%
2014-07-30 0 13.52 13.52 13.56 13.34 13.96 18,159,042 247,803,432 13.646 6.988 6.988 7.009 6.895 7.215 35,133,118 7.0533 0.90%
2014-07-29 0 13.40 13.40 13.42 13.00 13.42 10,138,879 134,328,811 13.249 6.926 6.926 6.936 6.719 6.936 19,616,147 6.8479 2.76%
2014-07-28 0 13.04 13.02 13.08 12.98 13.10 2,328,282 30,399,950 13.057 6.740 6.730 6.761 6.709 6.771 4,504,632 6.7486 0.46%
2014-07-25 0 12.98 12.98 13.00 12.88 13.10 7,392,567 95,953,845 12.980 6.709 6.709 6.719 6.657 6.771 14,302,733 6.7088 -0.15%
2014-07-24 0 13.00 12.96 13.00 12.66 13.00 3,787,162 49,009,619 12.941 6.719 6.699 6.719 6.543 6.719 7,327,193 6.6887 1.56%
2014-07-23 0 12.80 12.74 12.82 12.60 12.90 6,193,991 79,046,770 12.762 6.616 6.585 6.626 6.512 6.668 11,983,794 6.5961 1.75%
2014-07-22 0 12.58 12.56 12.62 12.40 12.68 3,444,134 43,321,086 12.578 6.502 6.492 6.523 6.409 6.554 6,663,522 6.5012 0.16%
2014-07-21 0 12.56 12.54 12.58 12.32 12.66 3,843,249 48,272,326 12.560 6.492 6.481 6.502 6.368 6.543 7,435,707 6.4920 -0.16%
2014-07-18 0 12.58 12.56 12.58 12.32 12.60 4,494,627 56,292,331 12.524 6.502 6.492 6.502 6.368 6.512 8,695,958 6.4734 0.00%
2014-07-17 0 12.58 12.56 12.60 12.56 12.70 3,162,528 39,890,398 12.613 6.502 6.492 6.512 6.492 6.564 6,118,686 6.5194 -0.63%
2014-07-16 0 12.66 12.62 12.68 12.56 12.74 3,506,606 44,300,353 12.633 6.543 6.523 6.554 6.492 6.585 6,784,389 6.5297 0.00%
2014-07-15 0 12.66 12.62 12.66 12.56 12.74 3,981,768 50,409,261 12.660 6.543 6.523 6.543 6.492 6.585 7,703,706 6.5435 0.80%
2014-07-14 0 12.56 12.56 12.60 12.52 12.84 7,644,192 96,595,502 12.636 6.492 6.492 6.512 6.471 6.637 14,789,563 6.5313 -0.32%
2014-07-11 0 12.60 12.54 12.60 12.38 12.70 11,451,409 143,721,719 12.551 6.512 6.481 6.512 6.399 6.564 22,155,558 6.4869 0.64%
2014-07-10 0 12.52 12.50 12.52 12.50 12.72 6,197,573 77,968,310 12.580 6.471 6.461 6.471 6.461 6.575 11,990,724 6.5024 0.48%
2014-07-09 0 12.46 12.46 12.50 12.40 13.00 12,145,130 152,990,875 12.597 6.440 6.440 6.461 6.409 6.719 23,497,731 6.5109 -4.15%
2014-07-08 0 13.00 12.98 13.00 12.88 13.06 3,785,837 49,201,497 12.996 6.719 6.709 6.719 6.657 6.750 7,324,630 6.7173 -0.31%
2014-07-07 0 13.04 13.02 13.04 12.90 13.18 3,145,312 40,994,839 13.034 6.740 6.730 6.740 6.668 6.812 6,085,377 6.7366 0.31%
2014-07-04 0 13.00 12.98 13.02 12.94 13.06 1,578,119 20,503,361 12.992 6.719 6.709 6.730 6.688 6.750 3,053,258 6.7152 0.15%
2014-07-03 0 12.98 12.94 13.02 12.90 13.20 3,750,529 48,717,011 12.989 6.709 6.688 6.730 6.668 6.823 7,256,318 6.7137 -0.15%
2014-07-02 0 13.00 12.98 13.00 12.88 13.16 8,031,744 104,396,221 12.998 6.719 6.709 6.719 6.657 6.802 15,539,378 6.7182 1.88%
2014-06-30 0 12.76 12.72 12.78 12.60 12.90 3,759,986 48,120,387 12.798 6.595 6.575 6.606 6.512 6.668 7,274,615 6.6148 -0.47%
2014-06-27 0 12.82 12.80 12.84 12.74 12.94 5,122,147 65,660,745 12.819 6.626 6.616 6.637 6.585 6.688 9,910,049 6.6257 0.47%
2014-06-26 0 12.76 12.74 12.80 12.38 12.80 5,258,986 66,482,643 12.642 6.595 6.585 6.616 6.399 6.616 10,174,798 6.5341 3.07%
2014-06-25 0 12.38 12.40 12.42 12.20 12.56 4,509,226 55,511,210 12.311 6.399 6.409 6.419 6.306 6.492 8,724,203 6.3629 0.00%
2014-06-24 0 12.38 12.38 12.40 12.28 12.78 5,266,347 65,315,704 12.402 6.399 6.399 6.409 6.347 6.606 10,189,039 6.4104 -0.48%
2014-06-23 0 12.44 12.42 12.44 12.42 13.08 6,708,044 85,023,805 12.675 6.430 6.419 6.430 6.419 6.761 12,978,356 6.5512 -3.86%
2014-06-20 0 12.94 12.94 12.96 12.78 13.18 8,320,668 107,899,781 12.968 6.688 6.688 6.699 6.606 6.812 16,098,372 6.7025 1.25%
2014-06-19 0 12.78 12.74 12.78 12.58 12.80 6,520,028 83,013,016 12.732 6.606 6.585 6.606 6.502 6.616 12,614,592 6.5807 1.27%
2014-06-18 0 12.62 12.60 12.62 12.52 12.84 4,272,906 54,031,052 12.645 6.523 6.512 6.523 6.471 6.637 8,266,984 6.5358 -0.94%
2014-06-17 0 12.74 12.70 12.74 12.64 12.80 2,990,686 38,060,920 12.726 6.585 6.564 6.585 6.533 6.616 5,786,215 6.5779 -0.31%
2014-06-16 0 12.78 12.76 12.78 12.64 12.84 5,568,845 71,206,025 12.786 6.606 6.595 6.606 6.533 6.637 10,774,296 6.6089 0.95%
2014-06-13 0 12.66 12.64 12.66 12.42 12.68 4,689,922 59,051,321 12.591 6.543 6.533 6.543 6.419 6.554 9,073,804 6.5079 0.80%
2014-06-12 0 12.56 12.52 12.56 12.22 12.56 4,861,073 60,649,206 12.477 6.492 6.471 6.492 6.316 6.492 9,404,937 6.4487 1.62%
2014-06-11 0 12.36 12.34 12.38 12.20 12.62 4,866,946 60,134,254 12.356 6.388 6.378 6.399 6.306 6.523 9,416,300 6.3862 -1.75%
2014-06-10 0 12.58 12.56 12.58 12.44 12.62 3,323,282 41,710,675 12.551 6.502 6.492 6.502 6.430 6.523 6,429,704 6.4872 0.48%
2014-06-09 0 12.52 12.52 12.54 12.48 12.60 1,647,090 20,678,362 12.554 6.471 6.471 6.481 6.450 6.512 3,186,699 6.4890 0.48%
2014-06-06 0 12.46 12.46 12.52 12.40 12.66 7,420,187 92,822,929 12.510 6.440 6.440 6.471 6.409 6.543 14,356,171 6.4657 -0.64%
2014-06-05 0 12.54 12.54 12.58 12.02 12.58 13,589,696 167,418,355 12.320 6.481 6.481 6.502 6.213 6.502 26,292,598 6.3675 4.50%
2014-06-04 0 12.00 11.98 12.00 11.92 12.28 8,864,696 107,003,469 12.071 6.202 6.192 6.202 6.161 6.347 17,150,928 6.2389 -1.64%
2014-06-03 0 12.20 12.18 12.20 12.10 12.24 9,348,716 113,635,954 12.155 6.306 6.295 6.306 6.254 6.326 18,087,383 6.2826 1.50%
2014-05-30 0 12.02 11.98 12.00 11.98 12.20 6,390,894 77,095,893 12.063 6.213 6.192 6.202 6.192 6.306 12,364,751 6.2351 -0.83%
2014-05-29 0 12.12 12.10 12.14 12.02 12.20 4,489,139 54,350,350 12.107 6.264 6.254 6.275 6.213 6.306 8,685,340 6.2577 0.66%
2014-05-28 0 12.04 12.04 12.10 11.90 12.20 6,216,099 75,128,254 12.086 6.223 6.223 6.254 6.151 6.306 12,026,567 6.2469 -0.50%
2014-05-27 0 12.10 12.08 12.14 11.92 12.14 3,800,833 45,811,828 12.053 6.254 6.244 6.275 6.161 6.275 7,353,643 6.2298 0.67%
2014-05-26 0 12.02 12.02 12.04 11.98 12.10 4,031,673 48,461,255 12.020 6.213 6.213 6.223 6.192 6.254 7,800,260 6.2128 0.50%
2014-05-23 0 11.96 11.94 11.98 11.86 12.02 3,511,496 42,040,667 11.972 6.182 6.171 6.192 6.130 6.213 6,793,850 6.1880 0.84%
2014-05-22 0 11.86 11.84 11.86 11.84 12.08 2,900,561 34,527,351 11.904 6.130 6.120 6.130 6.120 6.244 5,611,846 6.1526 -1.00%
2014-05-21 0 11.98 11.96 12.00 11.88 12.04 3,307,590 39,673,801 11.995 6.192 6.182 6.202 6.140 6.223 6,399,344 6.1997 -0.33%
2014-05-20 0 12.02 11.98 12.02 11.88 12.08 7,755,192 93,025,992 11.995 6.213 6.192 6.213 6.140 6.244 15,004,320 6.1999 -0.17%
2014-05-19 0 12.04 12.00 12.04 11.82 12.04 2,941,000 35,198,862 11.968 6.223 6.202 6.223 6.109 6.223 5,690,085 6.1860 -0.50%
2014-05-16 0 12.10 12.08 12.12 11.84 12.12 5,636,690 67,739,035 12.018 6.254 6.244 6.264 6.120 6.264 10,905,559 6.2114 0.83%
2014-05-15 0 12.00 11.98 12.06 11.86 12.06 5,651,961 67,761,251 11.989 6.202 6.192 6.233 6.130 6.233 10,935,104 6.1967 0.50%
2014-05-14 0 11.94 11.94 11.96 11.64 12.04 8,271,727 98,639,079 11.925 6.171 6.171 6.182 6.016 6.223 16,003,684 6.1635 2.05%
2014-05-13 0 11.70 11.64 11.70 11.52 11.74 8,059,212 93,854,927 11.646 6.047 6.016 6.047 5.954 6.068 15,592,521 6.0192 3.36%
2014-05-12 0 11.32 11.28 11.34 11.02 11.48 4,737,280 53,709,158 11.338 5.851 5.830 5.861 5.696 5.934 9,165,429 5.8600 2.35%
2014-05-09 0 11.06 11.04 11.10 10.96 11.16 3,631,106 40,134,010 11.053 5.717 5.706 5.737 5.665 5.768 7,025,265 5.7128 0.36%
2014-05-08 0 11.02 11.00 11.06 10.82 11.22 5,651,573 62,196,212 11.005 5.696 5.686 5.717 5.592 5.799 10,934,353 5.6881 -0.18%
2014-05-07 0 11.04 11.02 11.06 10.94 11.30 11,425,052 126,491,314 11.071 5.706 5.696 5.717 5.654 5.841 22,104,564 5.7224 -2.13%
2014-05-05 0 11.28 11.26 11.28 11.14 11.48 6,739,965 76,267,965 11.316 5.830 5.820 5.830 5.758 5.934 13,040,115 5.8487 -1.74%
2014-05-02 0 11.48 11.46 11.50 11.34 11.68 6,081,602 69,919,363 11.497 5.934 5.923 5.944 5.861 6.037 11,766,350 5.9423 -1.03%
2014-04-30 0 11.60 11.54 11.60 11.50 11.86 5,570,273 64,421,267 11.565 5.996 5.965 5.996 5.944 6.130 10,777,059 5.9776 -2.36%
2014-04-29 0 11.88 11.82 11.88 11.36 11.88 5,568,441 65,265,882 11.721 6.140 6.109 6.140 5.872 6.140 10,773,514 6.0580 3.66%
2014-04-28 0 11.46 11.44 11.48 11.30 11.48 3,346,194 38,169,793 11.407 5.923 5.913 5.934 5.841 5.934 6,474,033 5.8958 1.60%
2014-04-25 0 11.28 11.26 11.30 11.20 11.50 6,748,659 76,512,531 11.337 5.830 5.820 5.841 5.789 5.944 13,056,935 5.8599 -3.59%
2014-04-24 0 11.70 11.70 11.74 11.58 11.74 3,379,425 39,433,165 11.669 6.047 6.047 6.068 5.985 6.068 6,538,326 6.0311 -0.17%
2014-04-23 0 11.72 11.70 11.74 11.60 11.74 3,032,474 35,408,389 11.676 6.058 6.047 6.068 5.996 6.068 5,867,064 6.0351 -0.85%
2014-04-22 0 11.82 11.80 11.84 11.72 11.88 2,689,032 31,724,767 11.798 6.109 6.099 6.120 6.058 6.140 5,202,592 6.0979 -1.17%
2014-04-17 0 11.96 11.94 11.96 11.74 11.96 2,765,506 32,868,365 11.885 6.182 6.171 6.182 6.068 6.182 5,350,549 6.1430 2.22%
2014-04-16 0 11.70 11.68 11.70 11.56 11.88 3,643,677 42,711,319 11.722 6.047 6.037 6.047 5.975 6.140 7,049,586 6.0587 -1.18%
2014-04-15 0 11.84 11.82 11.86 11.78 12.20 2,772,427 32,917,715 11.873 6.120 6.109 6.130 6.089 6.306 5,363,940 6.1369 -2.47%
2014-04-14 0 12.14 12.12 12.16 12.02 12.28 3,319,648 40,274,097 12.132 6.275 6.264 6.285 6.213 6.347 6,422,673 6.2706 0.66%
2014-04-11 0 12.06 12.02 12.06 11.88 12.28 8,409,108 101,259,407 12.042 6.233 6.213 6.233 6.140 6.347 16,269,481 6.2239 1.34%
2014-04-10 0 11.90 11.88 11.92 11.78 12.12 7,311,780 87,267,811 11.935 6.151 6.140 6.161 6.089 6.264 14,146,431 6.1689 -1.16%
2014-04-09 0 12.04 12.00 12.06 11.76 12.18 7,220,416 86,640,004 11.999 6.223 6.202 6.233 6.078 6.295 13,969,665 6.2020 2.03%
2014-04-08 0 11.80 11.80 11.82 11.48 11.82 4,905,612 57,414,347 11.704 6.099 6.099 6.109 5.934 6.109 9,491,109 6.0493 0.85%
2014-04-07 0 11.70 11.66 11.70 11.50 11.88 4,354,660 50,769,675 11.659 6.047 6.027 6.047 5.944 6.140 8,425,157 6.0260 -0.68%
2014-04-04 0 11.78 11.76 11.80 11.64 11.88 4,053,465 47,550,289 11.731 6.089 6.078 6.099 6.016 6.140 7,842,422 6.0632 1.03%
2014-04-03 0 11.66 11.64 11.68 11.58 11.94 6,169,565 72,093,039 11.685 6.027 6.016 6.037 5.985 6.171 11,936,536 6.0397 -1.02%
2014-04-02 0 11.78 11.74 11.80 11.36 11.80 16,618,542 193,444,298 11.640 6.089 6.068 6.099 5.872 6.099 32,152,643 6.0164 3.70%
2014-04-01 0 11.36 11.34 11.36 11.28 11.42 5,087,231 57,759,560 11.354 5.872 5.861 5.872 5.830 5.903 9,842,495 5.8684 -0.35%
2014-03-31 0 11.40 11.38 11.44 11.16 11.48 11,088,997 125,937,368 11.357 5.892 5.882 5.913 5.768 5.934 21,454,383 5.8700 2.33%
2014-03-28 0 11.14 11.10 11.14 10.96 11.20 4,996,775 55,596,396 11.126 5.758 5.737 5.758 5.665 5.789 9,667,486 5.7509 0.54%
2014-03-27 0 11.08 11.04 11.10 10.86 11.14 6,271,049 69,352,540 11.059 5.727 5.706 5.737 5.613 5.758 12,132,882 5.7161 0.54%
2014-03-26 0 11.02 11.02 11.04 10.88 11.10 3,979,986 43,806,508 11.007 5.696 5.696 5.706 5.623 5.737 7,700,259 5.6890 -0.18%
2014-03-25 0 11.04 11.04 11.08 10.80 11.10 8,634,733 95,102,121 11.014 5.706 5.706 5.727 5.582 5.737 16,706,008 5.6927 1.10%
2014-03-24 0 10.92 10.88 10.92 10.80 10.98 11,601,818 126,247,090 10.882 5.644 5.623 5.644 5.582 5.675 22,446,561 5.6243 0.55%
2014-03-21 0 10.86 10.72 10.86 10.66 10.92 21,311,125 229,695,951 10.778 5.613 5.541 5.613 5.510 5.644 41,231,596 5.5709 2.65%
2014-03-20 0 10.58 10.58 10.60 10.54 10.70 12,633,772 133,926,024 10.601 5.468 5.468 5.479 5.448 5.530 24,443,129 5.4791 -1.49%
2014-03-19 0 10.74 10.72 10.76 10.40 10.78 6,299,005 67,371,593 10.696 5.551 5.541 5.561 5.375 5.572 12,186,969 5.5282 1.32%
2014-03-18 0 10.60 10.58 10.60 10.46 10.64 9,670,553 101,996,232 10.547 5.479 5.468 5.479 5.406 5.499 18,710,055 5.4514 0.57%
2014-03-17 0 10.54 10.54 10.56 10.46 10.78 8,984,845 94,749,354 10.545 5.448 5.448 5.458 5.406 5.572 17,383,385 5.4506 -0.75%
2014-03-14 0 10.62 10.60 10.64 10.52 10.76 10,147,842 107,602,491 10.603 5.489 5.479 5.499 5.437 5.561 19,633,488 5.4806 0.00%
2014-03-13 0 10.62 10.62 10.64 10.48 10.76 4,472,457 47,371,472 10.592 5.489 5.489 5.499 5.417 5.561 8,653,064 5.4745 -0.38%
2014-03-12 0 10.66 10.70 10.74 10.62 10.88 4,604,508 49,363,388 10.721 5.510 5.530 5.551 5.489 5.623 8,908,549 5.5411 -1.11%
2014-03-11 0 10.90 10.90 10.92 10.70 11.02 4,982,012 54,344,190 10.908 5.572 5.572 5.582 5.470 5.633 9,746,221 5.5759 0.93%
2014-03-10 0 10.80 10.74 10.80 10.62 10.96 4,944,113 53,137,691 10.748 5.521 5.490 5.521 5.429 5.602 9,672,080 5.4939 -1.28%
2014-03-07 0 10.94 10.94 10.98 10.90 11.04 3,515,579 38,497,513 10.951 5.592 5.592 5.613 5.572 5.643 6,877,465 5.5976 -0.55%
2014-03-06 0 11.00 10.98 11.00 10.86 11.06 5,106,401 55,933,060 10.954 5.623 5.613 5.623 5.551 5.654 9,989,561 5.5992 1.10%
2014-03-05 0 10.88 10.86 10.90 10.78 11.10 2,785,753 30,394,255 10.911 5.562 5.551 5.572 5.510 5.674 5,449,719 5.5772 -1.09%
2014-03-04 0 11.00 10.96 11.00 10.86 11.04 3,982,644 43,628,302 10.955 5.623 5.602 5.623 5.551 5.643 7,791,176 5.5997 -0.18%
2014-03-03 0 11.02 11.04 11.08 10.92 11.10 8,797,566 96,963,698 11.022 5.633 5.643 5.664 5.582 5.674 17,210,522 5.6340 0.18%
2014-02-28 0 11.00 11.00 11.04 10.88 11.04 7,772,730 85,291,709 10.973 5.623 5.623 5.643 5.562 5.643 15,205,653 5.6092 1.10%
2014-02-27 0 10.88 10.88 10.90 10.70 10.90 9,461,690 102,334,273 10.816 5.562 5.562 5.572 5.470 5.572 18,509,736 5.5287 1.12%
2014-02-26 0 10.76 10.72 10.80 10.54 10.90 8,695,056 92,996,992 10.695 5.500 5.480 5.521 5.388 5.572 17,009,983 5.4672 -0.74%
2014-02-25 0 10.84 10.80 10.84 10.78 11.00 10,065,631 109,432,409 10.872 5.541 5.521 5.541 5.510 5.623 19,691,215 5.5574 0.56%
2014-02-24 0 10.78 10.72 10.74 10.48 10.82 8,132,282 86,907,350 10.687 5.510 5.480 5.490 5.357 5.531 15,909,038 5.4628 -0.19%
2014-02-21 0 10.80 10.78 10.82 10.68 10.90 9,485,306 102,422,346 10.798 5.521 5.510 5.531 5.459 5.572 18,555,935 5.5197 1.69%
2014-02-20 0 10.62 10.60 10.64 10.50 10.76 3,197,126 33,905,191 10.605 5.429 5.418 5.439 5.367 5.500 6,254,481 5.4209 -0.38%
2014-02-19 0 10.66 10.66 10.68 10.64 10.78 3,434,969 36,748,095 10.698 5.449 5.449 5.459 5.439 5.510 6,719,769 5.4687 0.38%
2014-02-18 0 10.62 10.60 10.62 10.54 10.62 2,334,300 24,733,402 10.596 5.429 5.418 5.429 5.388 5.429 4,566,550 5.4162 0.00%
2014-02-17 0 10.62 10.60 10.66 10.50 10.70 5,667,258 60,322,244 10.644 5.429 5.418 5.449 5.367 5.470 11,086,756 5.4409 0.57%
2014-02-14 0 10.56 10.54 10.56 10.48 10.60 5,255,779 55,443,718 10.549 5.398 5.388 5.398 5.357 5.418 10,281,787 5.3924 2.13%
2014-02-13 0 10.34 10.32 10.40 10.28 10.44 3,897,761 40,399,509 10.365 5.286 5.275 5.316 5.255 5.337 7,625,120 5.2982 -0.58%
2014-02-12 0 10.40 10.36 10.40 10.16 10.44 5,260,459 54,520,983 10.364 5.316 5.296 5.316 5.194 5.337 10,290,942 5.2980 1.17%
2014-02-11 0 10.28 10.28 10.30 10.12 10.34 5,792,407 59,328,108 10.242 5.255 5.255 5.265 5.173 5.286 11,331,583 5.2356 0.59%
2014-02-10 0 10.22 10.18 10.22 10.10 10.22 3,811,142 38,799,119 10.180 5.224 5.204 5.224 5.163 5.224 7,455,669 5.2040 0.00%
2014-02-07 0 10.22 10.22 10.24 9.830 10.28 6,542,267 66,495,275 10.164 5.224 5.224 5.234 5.025 5.255 12,798,520 5.1955 0.99%
2014-02-06 0 10.12 10.10 10.14 9.920 10.14 6,005,913 60,576,514 10.086 5.173 5.163 5.183 5.071 5.183 11,749,261 5.1558 0.60%
2014-02-05 0 10.06 10.06 10.10 10.02 10.18 5,247,577 52,759,366 10.054 5.142 5.142 5.163 5.122 5.204 10,265,741 5.1394 -0.59%
2014-02-04 0 10.12 10.10 10.16 10.02 10.20 11,338,679 114,713,456 10.117 5.173 5.163 5.194 5.122 5.214 22,181,656 5.1715 -1.94%
2014-01-30 0 10.32 10.28 10.34 10.22 10.34 3,763,260 38,712,664 10.287 5.275 5.255 5.286 5.224 5.286 7,361,999 5.2584 -0.58%
2014-01-29 0 10.38 10.34 10.40 10.32 10.54 5,457,874 56,656,331 10.381 5.306 5.286 5.316 5.275 5.388 10,677,142 5.3063 0.00%
2014-01-28 0 10.38 10.38 10.42 10.26 10.48 6,824,384 70,588,536 10.344 5.306 5.306 5.326 5.245 5.357 13,350,421 5.2874 -0.95%
2014-01-27 0 10.48 10.46 10.50 10.26 10.50 7,318,840 76,178,338 10.409 5.357 5.347 5.367 5.245 5.367 14,317,716 5.3206 -2.24%
2014-01-24 0 10.72 10.70 10.72 10.52 10.84 6,486,613 69,273,747 10.679 5.480 5.470 5.480 5.378 5.541 12,689,646 5.4591 0.75%
2014-01-23 0 10.64 10.64 10.68 10.62 11.10 8,496,874 91,393,356 10.756 5.439 5.439 5.459 5.429 5.674 16,622,283 5.4982 -2.74%
2014-01-22 0 10.94 10.94 10.96 10.78 11.10 8,456,195 92,672,023 10.959 5.592 5.592 5.602 5.510 5.674 16,542,704 5.6020 1.48%
2014-01-21 0 10.78 10.74 10.80 10.66 10.80 1,587,967 17,082,871 10.758 5.510 5.490 5.521 5.449 5.521 3,106,512 5.4991 0.56%
2014-01-20 0 10.72 10.72 10.74 10.66 10.88 2,534,043 27,221,559 10.742 5.480 5.480 5.490 5.449 5.562 4,957,303 5.4912 -1.29%
2014-01-17 0 10.86 10.82 10.86 10.74 10.86 6,546,896 70,801,096 10.814 5.551 5.531 5.551 5.490 5.551 12,807,576 5.5281 0.93%
2014-01-16 0 10.76 10.72 10.76 10.60 10.86 5,883,597 62,969,885 10.703 5.500 5.480 5.500 5.418 5.551 11,509,976 5.4709 0.00%
2014-01-15 0 10.76 10.74 10.76 10.70 10.90 3,832,787 41,319,742 10.781 5.500 5.490 5.500 5.470 5.572 7,498,013 5.5108 -0.55%
2014-01-14 0 10.82 10.80 10.82 10.58 10.84 5,150,834 55,351,203 10.746 5.531 5.521 5.531 5.408 5.541 10,076,485 5.4931 1.12%
2014-01-13 0 10.70 10.70 10.74 10.56 10.78 11,775,064 126,118,820 10.711 5.470 5.470 5.490 5.398 5.510 23,035,348 5.4750 1.52%
2014-01-10 0 10.54 10.52 10.56 10.36 10.60 5,620,552 59,090,704 10.513 5.388 5.378 5.398 5.296 5.418 10,995,386 5.3741 2.13%
2014-01-09 0 10.32 10.28 10.30 10.24 10.46 4,413,993 45,715,728 10.357 5.275 5.255 5.265 5.234 5.347 8,635,016 5.2942 0.39%
2014-01-08 0 10.28 10.26 10.28 10.10 10.38 5,408,473 55,637,543 10.287 5.255 5.245 5.255 5.163 5.306 10,580,499 5.2585 0.98%
2014-01-07 0 10.18 10.16 10.18 10.10 10.30 4,218,487 43,022,952 10.199 5.204 5.194 5.204 5.163 5.265 8,252,551 5.2133 0.20%
2014-01-06 0 10.16 10.14 10.16 10.10 10.20 3,832,220 38,831,501 10.133 5.194 5.183 5.194 5.163 5.214 7,496,904 5.1797 -0.78%
2014-01-03 0 10.24 10.22 10.24 10.14 10.52 9,293,429 95,190,854 10.243 5.234 5.224 5.234 5.183 5.378 18,180,570 5.2359 -3.03%
2014-01-02 0 10.56 10.50 10.54 10.50 10.68 3,377,077 35,679,106 10.565 5.398 5.367 5.388 5.367 5.459 6,606,516 5.4006 -0.38%
2013-12-31 0 10.60 10.56 10.60 10.54 10.66 1,790,403 18,986,759 10.605 5.418 5.398 5.418 5.388 5.449 3,502,534 5.4209 0.00%
2013-12-30 0 10.60 10.58 10.62 10.42 10.70 4,959,621 52,423,627 10.570 5.418 5.408 5.429 5.326 5.470 9,702,418 5.4032 0.19%
2013-12-27 0 10.58 10.56 10.60 10.50 10.66 1,974,500 20,946,620 10.609 5.408 5.398 5.418 5.367 5.449 3,862,679 5.4228 -0.19%
2013-12-24 0 10.60 10.56 10.62 10.44 10.62 2,085,213 21,962,223 10.532 5.418 5.398 5.429 5.337 5.429 4,079,265 5.3839 1.15%
2013-12-23 0 10.48 10.44 10.48 10.42 10.56 2,901,955 30,407,124 10.478 5.357 5.337 5.357 5.326 5.398 5,677,043 5.3562 0.00%
2013-12-20 0 10.48 10.46 10.64 10.42 10.72 23,292,141 246,530,476 10.584 5.357 5.347 5.439 5.326 5.480 45,566,001 5.4104 0.00%
2013-12-19 0 10.48 10.44 10.48 10.34 10.76 7,809,180 82,325,142 10.542 5.357 5.337 5.357 5.286 5.500 15,276,960 5.3888 -0.95%
2013-12-18 0 10.58 10.56 10.60 10.42 10.62 7,077,152 74,614,085 10.543 5.408 5.398 5.418 5.326 5.429 13,844,906 5.3893 1.73%
2013-12-17 0 10.40 10.36 10.42 10.28 10.50 3,511,299 36,395,067 10.365 5.316 5.296 5.326 5.255 5.367 6,869,092 5.2984 0.19%
2013-12-16 0 10.38 10.36 10.42 10.32 10.46 6,775,224 70,414,809 10.393 5.306 5.296 5.326 5.275 5.347 13,254,250 5.3126 1.57%
2013-12-13 0 10.22 10.20 10.22 10.10 10.24 4,210,521 42,925,419 10.195 5.224 5.214 5.224 5.163 5.234 8,236,967 5.2113 -0.58%
2013-12-12 0 10.28 10.26 10.30 10.22 10.32 3,029,894 31,119,881 10.271 5.255 5.245 5.265 5.224 5.275 5,927,328 5.2502 -0.39%
2013-12-11 0 10.32 10.32 10.34 10.22 10.50 7,514,999 77,471,558 10.309 5.275 5.275 5.286 5.224 5.367 14,701,459 5.2697 -1.53%
2013-12-10 0 10.48 10.46 10.48 10.36 10.50 2,810,725 29,313,299 10.429 5.357 5.347 5.357 5.296 5.367 5,498,571 5.3311 0.96%
2013-12-09 0 10.38 10.38 10.42 10.36 10.56 3,194,464 33,306,385 10.426 5.306 5.306 5.326 5.296 5.398 6,249,273 5.3296 -0.19%
2013-12-06 0 10.40 10.40 10.42 10.34 10.54 2,780,279 29,037,981 10.444 5.316 5.316 5.326 5.286 5.388 5,439,010 5.3388 -0.19%
2013-12-05 0 10.42 10.40 10.44 10.36 10.46 3,080,484 32,032,113 10.398 5.326 5.316 5.337 5.296 5.347 6,026,296 5.3154 -0.38%
2013-12-04 0 10.46 10.44 10.48 10.36 10.52 4,417,202 46,078,019 10.431 5.347 5.337 5.357 5.296 5.378 8,641,294 5.3323 -0.19%
2013-12-03 0 10.48 10.46 10.48 10.46 10.60 6,386,189 67,297,085 10.538 5.357 5.347 5.357 5.347 5.418 12,493,188 5.3867 -1.32%
2013-12-02 0 10.62 10.62 10.66 10.58 10.74 4,863,106 51,747,591 10.641 5.429 5.429 5.449 5.408 5.490 9,513,608 5.4393 0.00%
2013-11-29 0 10.62 10.60 10.64 10.56 10.72 3,658,273 38,822,426 10.612 5.429 5.418 5.439 5.398 5.480 7,156,614 5.4247 0.00%
2013-11-28 0 10.62 10.60 10.62 10.60 10.84 4,669,364 49,944,700 10.696 5.429 5.418 5.429 5.418 5.541 9,134,594 5.4676 -1.48%
2013-11-27 0 10.78 10.76 10.80 10.72 10.84 4,810,242 51,841,499 10.777 5.510 5.500 5.521 5.480 5.541 9,410,191 5.5091 -0.19%
2013-11-26 0 10.80 10.74 10.84 10.70 10.96 9,116,663 98,574,344 10.813 5.521 5.490 5.541 5.470 5.602 17,834,765 5.5271 0.75%
2013-11-25 0 10.72 10.70 10.72 10.66 10.96 4,311,548 46,517,965 10.789 5.480 5.470 5.480 5.449 5.602 8,434,605 5.5151 -1.29%
2013-11-22 0 10.86 10.82 10.86 10.80 10.94 3,451,275 37,408,993 10.839 5.551 5.531 5.551 5.521 5.592 6,751,668 5.5407 0.18%
2013-11-21 0 10.84 10.84 10.88 10.82 10.94 4,709,583 51,166,418 10.864 5.541 5.541 5.562 5.531 5.592 9,213,273 5.5536 0.18%
2013-11-20 0 10.82 10.82 10.86 10.80 10.90 6,683,085 72,500,785 10.848 5.531 5.531 5.551 5.521 5.572 13,074,000 5.5454 0.74%
2013-11-19 0 10.74 10.72 10.74 10.72 10.94 5,777,234 62,470,595 10.813 5.490 5.480 5.490 5.480 5.592 11,301,900 5.5274 -1.65%
2013-11-18 0 10.92 10.92 10.94 10.74 10.98 8,527,467 93,054,476 10.912 5.582 5.582 5.592 5.490 5.613 16,682,132 5.5781 2.25%
2013-11-15 0 10.68 10.64 10.70 10.56 10.72 3,585,976 38,243,763 10.665 5.459 5.439 5.470 5.398 5.480 7,015,181 5.4516 1.14%
2013-11-14 0 10.56 10.54 10.58 10.52 10.62 2,373,543 25,039,171 10.549 5.398 5.388 5.408 5.378 5.429 4,643,320 5.3925 0.00%
2013-11-13 0 10.56 10.50 10.56 10.48 10.66 4,349,619 45,836,972 10.538 5.398 5.367 5.398 5.357 5.449 8,509,082 5.3868 -0.75%
2013-11-12 0 10.64 10.62 10.68 10.62 10.88 2,846,632 30,421,980 10.687 5.439 5.429 5.459 5.429 5.562 5,568,815 5.4629 -1.66%
2013-11-11 0 10.82 10.78 10.84 10.60 10.86 3,612,753 38,794,329 10.738 5.531 5.510 5.541 5.418 5.551 7,067,564 5.4891 1.88%
2013-11-08 0 10.62 10.60 10.64 10.50 10.68 4,917,530 52,111,528 10.597 5.429 5.418 5.439 5.367 5.459 9,620,076 5.4170 -0.75%
2013-11-07 0 10.70 10.66 10.70 10.66 10.90 3,365,511 36,095,499 10.725 5.470 5.449 5.470 5.449 5.572 6,583,889 5.4824 -0.19%
2013-11-06 0 10.72 10.72 10.74 10.72 10.92 5,060,275 54,671,105 10.804 5.480 5.480 5.490 5.480 5.582 9,899,326 5.5227 -0.92%
2013-11-05 0 10.82 10.82 10.86 10.80 11.00 2,981,590 32,413,977 10.871 5.531 5.531 5.551 5.521 5.623 5,832,831 5.5572 -1.28%
2013-11-04 0 10.96 10.92 10.96 10.90 11.04 3,369,914 37,000,911 10.980 5.602 5.582 5.602 5.572 5.643 6,592,503 5.6126 0.18%
2013-11-01 0 10.94 10.92 10.94 10.84 10.96 6,689,501 72,991,141 10.911 5.592 5.582 5.592 5.541 5.602 13,086,552 5.5776 0.55%
2013-10-31 0 10.88 10.78 10.88 10.72 10.90 8,353,451 90,449,506 10.828 5.562 5.510 5.562 5.480 5.572 16,341,707 5.5349 1.12%
2013-10-30 0 10.76 10.72 10.78 10.60 10.80 6,822,165 72,920,470 10.689 5.500 5.480 5.510 5.418 5.521 13,346,080 5.4638 1.13%
2013-10-29 0 10.64 10.62 10.66 10.62 10.76 5,155,330 54,995,796 10.668 5.439 5.429 5.449 5.429 5.500 10,085,280 5.4531 0.19%
2013-10-28 0 10.62 10.62 10.64 10.60 10.74 1,996,298 21,300,451 10.670 5.429 5.429 5.439 5.418 5.490 3,905,322 5.4542 -0.19%
2013-10-25 0 10.64 10.62 10.68 10.60 10.84 8,915,765 95,526,379 10.714 5.439 5.429 5.459 5.418 5.541 17,441,752 5.4769 -0.56%
2013-10-24 0 11.08 11.08 11.10 11.06 11.16 8,679,701 96,321,354 11.097 5.470 5.470 5.479 5.460 5.509 17,582,971 5.4781 -0.89%
2013-10-23 0 11.18 11.16 11.18 11.16 11.38 8,551,103 96,401,593 11.274 5.519 5.509 5.519 5.509 5.618 17,322,462 5.5651 0.00%
2013-10-22 0 11.18 11.16 11.20 11.14 11.20 4,874,366 54,440,046 11.169 5.519 5.509 5.529 5.499 5.529 9,874,284 5.5133 0.36%
2013-10-21 0 11.14 11.10 11.14 10.92 11.18 6,583,223 73,194,185 11.118 5.499 5.479 5.499 5.391 5.519 13,336,014 5.4885 1.27%
2013-10-18 0 11.00 10.98 11.00 10.90 11.14 6,850,248 75,251,289 10.985 5.430 5.420 5.430 5.381 5.499 13,876,942 5.4228 -0.36%
2013-10-17 0 11.04 11.00 11.06 11.00 11.18 4,799,722 53,304,018 11.106 5.450 5.430 5.460 5.430 5.519 9,723,073 5.4822 -0.18%
2013-10-16 0 11.06 11.04 11.08 11.04 11.18 8,070,224 89,400,176 11.078 5.460 5.450 5.470 5.450 5.519 16,348,318 5.4685 -0.90%
2013-10-15 0 11.16 11.14 11.16 11.14 11.60 6,147,724 69,231,540 11.261 5.509 5.499 5.509 5.499 5.726 12,453,799 5.5591 -1.59%
2013-10-11 0 11.34 11.32 11.36 11.30 11.46 4,696,486 53,361,488 11.362 5.598 5.588 5.608 5.578 5.657 9,513,942 5.6088 0.89%
2013-10-10 0 11.24 11.18 11.22 11.10 11.28 5,752,796 64,289,712 11.175 5.549 5.519 5.539 5.479 5.568 11,653,770 5.5166 -0.18%
2013-10-09 0 11.26 11.22 11.28 11.18 11.36 9,317,449 104,814,787 11.249 5.558 5.539 5.568 5.519 5.608 18,874,893 5.5531 0.18%
2013-10-08 0 11.24 11.22 11.26 11.18 11.40 12,586,472 141,829,429 11.268 5.549 5.539 5.558 5.519 5.628 25,497,142 5.5626 -0.71%
2013-10-07 0 11.32 11.30 11.32 11.28 11.68 19,442,337 221,331,449 11.384 5.588 5.578 5.588 5.568 5.766 39,385,463 5.6196 -1.74%
2013-10-04 0 11.52 11.48 11.58 11.44 11.62 5,783,914 66,573,042 11.510 5.687 5.667 5.716 5.647 5.736 11,716,808 5.6818 -0.35%
2013-10-03 0 11.56 11.52 11.56 11.50 11.70 5,345,810 61,756,250 11.552 5.707 5.687 5.707 5.677 5.776 10,829,315 5.7027 0.35%
2013-10-02 0 11.52 11.52 11.54 11.32 11.58 6,947,794 79,750,287 11.479 5.687 5.687 5.697 5.588 5.716 14,074,547 5.6663 0.88%
2013-09-30 0 11.42 11.38 11.48 11.32 11.50 8,025,667 91,663,247 11.421 5.637 5.618 5.667 5.588 5.677 16,258,056 5.6380 -0.17%
2013-09-27 0 11.44 11.40 11.46 11.34 11.54 6,186,639 70,859,284 11.454 5.647 5.628 5.657 5.598 5.697 12,532,631 5.6540 0.53%
2013-09-26 0 11.38 11.36 11.42 11.28 11.56 6,600,699 75,144,323 11.384 5.618 5.608 5.637 5.568 5.707 13,371,416 5.6198 -1.39%
2013-09-25 0 11.54 11.44 11.54 11.38 11.56 4,385,056 50,412,802 11.497 5.697 5.647 5.697 5.618 5.707 8,883,061 5.6752 1.05%
2013-09-24 0 11.42 11.42 11.44 11.28 11.60 6,997,572 79,930,253 11.423 5.637 5.637 5.647 5.568 5.726 14,175,385 5.6387 -1.55%
2013-09-23 0 11.60 11.60 11.62 11.50 11.92 9,535,901 110,729,777 11.612 5.726 5.726 5.736 5.677 5.884 19,317,424 5.7321 -2.19%
2013-09-19 0 11.86 11.84 11.90 11.26 11.94 43,265,889 501,182,132 11.584 5.855 5.845 5.874 5.558 5.894 87,646,205 5.7182 8.61%
2013-09-18 0 10.92 10.92 10.94 10.86 10.98 8,899,569 97,241,146 10.927 5.391 5.391 5.400 5.361 5.420 18,028,370 5.3938 0.55%
2013-09-17 0 10.86 10.86 10.88 10.82 10.92 6,117,338 66,559,478 10.880 5.361 5.361 5.371 5.341 5.391 12,392,244 5.3711 0.37%
2013-09-16 0 10.82 10.82 10.84 10.82 11.00 5,595,682 61,061,144 10.912 5.341 5.341 5.351 5.341 5.430 11,335,496 5.3867 -0.18%
2013-09-13 0 10.84 10.82 10.84 10.80 11.08 7,177,401 77,936,051 10.859 5.351 5.341 5.351 5.331 5.470 14,539,675 5.3602 -1.45%
2013-09-12 0 11.00 11.00 11.04 10.88 11.06 8,590,023 94,324,270 10.981 5.430 5.430 5.450 5.371 5.460 17,401,305 5.4205 1.10%
2013-09-11 0 10.88 10.82 10.90 10.72 10.98 7,946,655 86,277,117 10.857 5.371 5.341 5.381 5.292 5.420 16,097,997 5.3595 0.18%
2013-09-10 0 10.86 10.86 10.88 10.84 11.00 6,155,710 67,012,833 10.886 5.361 5.361 5.371 5.351 5.430 12,469,977 5.3739 -0.37%
2013-09-09 0 10.90 10.88 10.92 10.84 11.22 5,675,670 62,484,277 11.009 5.381 5.371 5.391 5.351 5.539 11,497,532 5.4346 -0.73%
2013-09-06 0 10.98 10.92 10.98 10.92 11.06 6,175,453 67,759,398 10.972 5.420 5.391 5.420 5.391 5.460 12,509,971 5.4164 0.18%
2013-09-05 0 10.96 10.94 10.96 10.78 11.02 11,760,425 128,876,977 10.959 5.410 5.400 5.410 5.321 5.440 23,823,771 5.4096 1.86%
2013-09-04 0 10.76 10.74 10.76 10.64 10.80 4,690,236 50,337,122 10.732 5.312 5.302 5.312 5.252 5.331 9,501,281 5.2979 0.56%
2013-09-03 0 10.70 10.68 10.70 10.56 10.72 5,005,053 53,289,760 10.647 5.282 5.272 5.282 5.213 5.292 10,139,024 5.2559 1.33%
2013-09-02 0 10.56 10.56 10.58 10.50 10.70 5,045,192 53,262,673 10.557 5.213 5.213 5.223 5.183 5.282 10,220,336 5.2114 1.34%
2013-08-30 0 10.42 10.38 10.46 10.38 10.48 6,371,403 66,454,916 10.430 5.144 5.124 5.164 5.124 5.173 12,906,918 5.1488 -0.38%
2013-08-29 0 10.46 10.44 10.48 10.32 10.48 7,977,497 82,839,869 10.384 5.164 5.154 5.173 5.094 5.173 16,160,475 5.1261 3.36%
2013-08-28 0 10.12 10.10 10.14 10.10 10.24 7,006,874 71,259,829 10.170 4.996 4.986 5.006 4.986 5.055 14,194,229 5.0203 -1.94%
2013-08-27 0 10.32 10.32 10.38 10.20 10.50 7,059,366 72,859,208 10.321 5.094 5.094 5.124 5.035 5.183 14,300,565 5.0948 -1.15%
2013-08-26 0 10.44 10.42 10.46 10.30 10.50 6,249,399 65,275,184 10.445 5.154 5.144 5.164 5.085 5.183 12,659,768 5.1561 1.36%
2013-08-23 0 10.30 10.30 10.36 10.28 10.56 7,658,562 79,316,403 10.357 5.085 5.085 5.114 5.075 5.213 15,514,390 5.1124 -0.77%
2013-08-22 0 10.38 10.38 10.40 10.24 10.46 8,564,304 88,606,102 10.346 5.124 5.124 5.134 5.055 5.164 17,349,204 5.1072 -0.57%
2013-08-21 0 10.44 10.40 10.46 10.30 10.72 8,503,391 88,553,837 10.414 5.154 5.134 5.164 5.085 5.292 17,225,809 5.1408 -2.25%
2013-08-20 0 10.68 10.68 10.70 10.62 11.02 6,170,677 66,425,344 10.765 5.272 5.272 5.282 5.242 5.440 12,500,296 5.3139 -3.09%
2013-08-19 0 11.02 10.98 11.04 10.92 11.18 4,185,112 46,118,469 11.020 5.440 5.420 5.450 5.391 5.519 8,478,023 5.4398 -1.25%
2013-08-16 0 11.16 11.14 11.18 11.04 11.18 3,348,791 37,233,841 11.119 5.509 5.499 5.519 5.450 5.519 6,783,839 5.4886 0.36%
2013-08-15 0 11.12 11.14 11.16 11.06 11.48 9,612,851 107,419,361 11.175 5.489 5.499 5.509 5.460 5.667 19,473,306 5.5162 -1.59%
2013-08-13 0 11.30 11.30 11.32 10.90 11.32 6,884,428 77,140,563 11.205 5.578 5.578 5.588 5.381 5.588 13,946,183 5.5313 3.29%
2013-08-12 0 10.94 10.92 10.96 10.66 11.04 7,744,400 84,610,206 10.925 5.400 5.391 5.410 5.262 5.450 15,688,277 5.3932 1.30%
2013-08-09 0 10.80 10.80 10.82 10.70 10.88 3,605,433 38,771,307 10.754 5.331 5.331 5.341 5.282 5.371 7,303,733 5.3084 0.00%
2013-08-08 0 10.80 10.80 10.84 10.70 11.02 3,861,178 41,735,076 10.809 5.331 5.331 5.351 5.282 5.440 7,821,811 5.3357 -1.28%
2013-08-07 0 10.94 10.90 10.96 10.80 11.12 6,479,472 70,988,153 10.956 5.400 5.381 5.410 5.331 5.489 13,125,840 5.4083 -1.08%
2013-08-06 0 11.06 11.04 11.06 11.00 11.18 2,631,906 29,101,461 11.057 5.460 5.450 5.460 5.430 5.519 5,331,604 5.4583 -0.54%
2013-08-05 0 11.12 11.10 11.16 11.04 11.22 2,440,183 27,132,269 11.119 5.489 5.479 5.509 5.450 5.539 4,943,219 5.4888 -0.36%
2013-08-02 0 11.16 11.14 11.16 11.14 11.30 7,544,684 84,835,619 11.244 5.509 5.499 5.509 5.499 5.578 15,283,701 5.5507 1.09%
2013-08-01 0 11.04 11.04 11.06 10.96 11.24 3,830,823 42,584,027 11.116 5.450 5.450 5.460 5.410 5.549 7,760,319 5.4874 0.73%
2013-07-31 0 10.96 10.96 11.00 10.92 11.16 4,116,602 45,418,243 11.033 5.410 5.410 5.430 5.391 5.509 8,339,238 5.4463 -1.08%
2013-07-30 0 11.08 11.04 11.08 11.04 11.22 3,700,287 41,072,321 11.100 5.470 5.450 5.470 5.450 5.539 7,495,885 5.4793 0.18%
2013-07-29 0 11.06 11.04 11.10 11.04 11.28 2,158,864 24,033,019 11.132 5.460 5.450 5.479 5.450 5.568 4,373,335 5.4954 -1.07%
2013-07-26 0 11.18 11.18 11.20 11.10 11.28 3,004,380 33,644,012 11.198 5.519 5.519 5.529 5.479 5.568 6,086,146 5.5280 0.90%
2013-07-25 0 11.08 11.06 11.10 11.04 11.20 2,748,271 30,559,371 11.119 5.470 5.460 5.479 5.450 5.529 5,567,331 5.4891 -0.54%
2013-07-24 0 11.14 11.12 11.16 11.04 11.20 3,369,118 37,516,453 11.135 5.499 5.489 5.509 5.450 5.529 6,825,017 5.4969 0.00%
2013-07-23 0 11.14 11.12 11.14 10.86 11.20 5,311,349 59,038,081 11.115 5.499 5.489 5.499 5.361 5.529 10,759,506 5.4871 1.83%
2013-07-22 0 10.94 10.90 10.96 10.76 10.98 2,041,116 22,195,824 10.874 5.400 5.381 5.410 5.312 5.420 4,134,806 5.3680 0.55%
2013-07-19 0 10.88 10.82 10.92 10.72 11.00 4,772,853 51,770,184 10.847 5.371 5.341 5.391 5.292 5.430 9,668,643 5.3544 -0.18%
2013-07-18 0 10.90 10.86 10.98 10.80 11.00 3,207,324 34,932,843 10.892 5.381 5.361 5.420 5.331 5.430 6,497,261 5.3765 -0.73%
2013-07-17 0 10.98 10.96 10.98 10.84 11.10 3,451,428 37,873,928 10.973 5.420 5.410 5.420 5.351 5.479 6,991,757 5.4169 0.18%
2013-07-16 0 10.96 10.94 10.96 10.68 11.00 3,092,140 33,741,012 10.912 5.410 5.400 5.410 5.272 5.430 6,263,926 5.3866 0.55%
2013-07-15 0 10.90 10.88 10.90 10.86 11.04 2,982,790 32,585,659 10.925 5.381 5.371 5.381 5.361 5.450 6,042,410 5.3928 -0.55%
2013-07-12 0 10.96 10.92 10.96 10.90 11.08 4,573,823 50,359,167 11.010 5.410 5.391 5.410 5.381 5.470 9,265,457 5.4352 -0.18%
2013-07-11 0 10.98 10.96 11.00 10.82 11.10 12,888,738 141,818,580 11.003 5.420 5.410 5.430 5.341 5.479 26,109,459 5.4317 3.20%
2013-07-10 0 10.64 10.64 10.68 10.48 10.82 6,902,713 73,475,375 10.644 5.252 5.252 5.272 5.173 5.341 13,983,224 5.2545 0.57%
2013-07-09 0 10.58 10.50 10.58 10.18 10.58 5,848,851 61,020,263 10.433 5.223 5.183 5.223 5.025 5.223 11,848,355 5.1501 3.52%
2013-07-08 0 10.22 10.22 10.24 10.06 10.26 12,688,696 128,970,236 10.164 5.045 5.045 5.055 4.966 5.065 25,704,223 5.0175 -3.22%
2013-07-05 0 10.56 10.52 10.60 10.44 10.60 4,670,301 49,196,599 10.534 5.213 5.193 5.233 5.154 5.233 9,460,898 5.2000 1.73%
2013-07-04 0 10.38 10.36 10.40 10.32 10.50 2,897,479 30,127,682 10.398 5.124 5.114 5.134 5.094 5.183 5,869,590 5.1328 0.00%
2013-07-03 0 10.38 10.34 10.44 10.24 10.80 7,721,937 80,284,872 10.397 5.124 5.104 5.154 5.055 5.331 15,642,773 5.1324 -3.53%
2013-07-02 0 10.76 10.70 10.80 10.50 11.00 11,910,931 127,565,376 10.710 5.312 5.282 5.331 5.183 5.430 24,128,659 5.2869 -1.47%
2013-06-28 0 10.92 10.84 10.88 10.52 10.96 10,283,444 111,551,641 10.848 5.391 5.351 5.371 5.193 5.410 20,831,765 5.3549 3.02%
2013-06-27 0 10.60 10.60 10.64 10.40 10.64 5,805,896 61,273,576 10.554 5.233 5.233 5.252 5.134 5.252 11,761,338 5.2097 0.57%
2013-06-26 0 10.54 10.50 10.56 10.16 10.56 8,755,051 91,036,957 10.398 5.203 5.183 5.213 5.015 5.213 17,735,611 5.1330 2.73%
2013-06-25 0 10.26 10.26 10.34 10.10 10.36 9,684,118 99,175,580 10.241 5.065 5.065 5.104 4.986 5.114 19,617,676 5.0554 1.58%
2013-06-24 0 10.10 10.08 10.12 10.02 10.26 8,544,388 86,698,866 10.147 4.986 4.976 4.996 4.946 5.065 17,308,859 5.0089 -1.94%
2013-06-21 0 10.30 10.24 10.30 10.12 10.38 13,022,995 133,745,685 10.270 5.085 5.055 5.085 4.996 5.124 26,381,432 5.0697 -1.34%
2013-06-20 0 10.44 10.42 10.44 10.36 10.78 12,567,231 131,551,378 10.468 5.154 5.144 5.154 5.114 5.321 25,458,164 5.1674 -4.04%
2013-06-19 0 10.88 10.86 10.88 10.74 11.28 6,995,927 76,179,586 10.889 5.371 5.361 5.371 5.302 5.568 14,172,053 5.3753 -2.86%
2013-06-18 0 11.20 11.20 11.22 10.88 11.28 5,299,896 58,845,647 11.103 5.529 5.529 5.539 5.371 5.568 10,736,305 5.4810 0.54%
2013-06-17 0 11.14 11.12 11.14 10.66 11.26 7,975,648 88,382,721 11.082 5.499 5.489 5.499 5.262 5.558 16,156,730 5.4703 3.92%
2013-06-14 0 10.72 10.66 10.74 10.66 10.86 7,259,456 78,033,787 10.749 5.292 5.262 5.302 5.262 5.361 14,705,898 5.3063 0.94%
2013-06-13 0 10.62 10.62 10.66 10.04 10.74 27,465,344 286,683,784 10.438 5.242 5.242 5.262 4.956 5.302 55,638,130 5.1526 0.57%
2013-06-11 0 10.56 10.54 10.58 10.52 10.98 22,400,600 238,500,120 10.647 5.213 5.203 5.223 5.193 5.420 45,378,186 5.2558 -4.17%
2013-06-10 0 11.02 11.00 11.04 10.86 11.34 10,049,125 110,655,630 11.011 5.440 5.430 5.450 5.361 5.598 20,357,092 5.4357 -1.43%
2013-06-07 0 11.18 11.16 11.22 11.06 11.36 7,083,174 79,077,959 11.164 5.519 5.509 5.539 5.460 5.608 14,348,794 5.5111 -1.24%
2013-06-06 0 11.32 11.30 11.32 11.30 11.48 8,010,132 91,014,790 11.362 5.588 5.578 5.588 5.578 5.667 16,226,586 5.6090 -1.74%
2013-06-05 0 11.52 11.48 11.52 11.34 11.58 10,210,376 116,998,181 11.459 5.687 5.667 5.687 5.598 5.716 20,683,747 5.6565 -0.35%
2013-06-04 0 11.56 11.54 11.56 11.36 11.58 4,872,650 56,094,541 11.512 5.707 5.697 5.707 5.608 5.716 9,870,808 5.6829 1.40%
2013-06-03 0 11.40 11.36 11.40 11.38 11.70 6,021,051 69,275,449 11.506 5.628 5.608 5.628 5.618 5.776 12,197,190 5.6796 -1.55%
2013-05-31 0 11.58 11.52 11.62 11.50 11.92 15,016,753 174,561,510 11.624 5.716 5.687 5.736 5.677 5.884 30,420,302 5.7383 -1.36%
2013-05-30 0 11.74 11.74 11.78 11.68 12.04 10,843,535 128,188,596 11.822 5.795 5.795 5.815 5.766 5.943 21,966,374 5.8357 -2.00%
2013-05-29 0 11.98 11.98 12.00 11.94 12.46 12,335,201 149,638,919 12.131 5.914 5.914 5.924 5.894 6.151 24,988,128 5.9884 -3.23%
2013-05-28 0 12.38 12.38 12.40 12.16 12.42 3,634,500 44,742,422 12.310 6.111 6.111 6.121 6.003 6.131 7,362,616 6.0770 1.31%
2013-05-27 0 12.22 12.22 12.24 12.16 12.32 2,875,165 35,197,866 12.242 6.032 6.032 6.042 6.003 6.082 5,824,387 6.0432 0.00%
2013-05-24 0 12.22 12.20 12.24 12.10 12.34 3,558,187 43,472,943 12.218 6.032 6.022 6.042 5.973 6.092 7,208,024 6.0312 -0.16%
2013-05-23 0 12.24 12.24 12.30 12.22 12.48 10,666,566 131,338,307 12.313 6.042 6.042 6.072 6.032 6.161 21,607,878 6.0783 -1.92%
2013-05-22 0 12.48 12.44 12.48 12.40 12.66 5,129,434 64,061,490 12.489 6.161 6.141 6.161 6.121 6.250 10,390,990 6.1651 -0.32%
2013-05-21 0 12.52 12.52 12.58 12.44 12.60 5,202,474 65,255,815 12.543 6.180 6.180 6.210 6.141 6.220 10,538,951 6.1919 -0.48%
2013-05-20 0 12.58 12.56 12.58 12.40 12.60 7,232,852 90,719,062 12.543 6.210 6.200 6.210 6.121 6.220 14,652,005 6.1916 2.11%
2013-05-16 0 12.32 12.28 12.32 12.08 12.40 7,936,106 97,301,039 12.261 6.082 6.062 6.082 5.963 6.121 16,076,627 6.0523 1.32%
2013-05-15 0 12.16 12.16 12.18 12.12 12.48 14,818,609 180,602,923 12.188 6.003 6.003 6.013 5.983 6.161 30,018,910 6.0163 -1.14%
2013-05-14 0 12.30 12.30 12.32 12.24 12.60 12,189,134 150,196,519 12.322 6.072 6.072 6.082 6.042 6.220 24,692,231 6.0827 -1.60%
2013-05-13 0 12.50 12.48 12.50 12.42 12.80 10,949,787 137,913,503 12.595 6.171 6.161 6.171 6.131 6.319 22,181,615 6.2175 -1.88%
2013-05-10 0 12.74 12.72 12.76 12.64 13.00 7,423,544 94,737,709 12.762 6.289 6.279 6.299 6.240 6.417 15,038,301 6.2998 -1.55%
2013-05-09 0 12.94 12.90 12.94 12.88 13.04 2,366,350 30,627,739 12.943 6.388 6.368 6.388 6.358 6.437 4,793,652 6.3892 -0.31%
2013-05-08 0 12.98 12.96 13.04 12.92 13.04 3,193,291 41,466,254 12.985 6.407 6.398 6.437 6.378 6.437 6,468,834 6.4102 0.31%
2013-05-07 0 12.94 12.90 12.96 12.72 12.96 5,612,768 72,289,974 12.880 6.388 6.368 6.398 6.279 6.398 11,370,108 6.3579 -0.15%
2013-05-06 0 12.96 12.94 12.96 12.84 13.00 3,572,367 46,209,971 12.935 6.398 6.388 6.398 6.338 6.417 7,236,750 6.3855 0.78%
2013-05-03 0 12.86 12.82 12.86 12.72 12.94 5,567,063 71,462,943 12.837 6.348 6.328 6.348 6.279 6.388 11,277,520 6.3368 1.58%
2013-05-02 0 12.66 12.66 12.70 12.60 12.84 5,213,364 66,227,641 12.703 6.250 6.250 6.269 6.220 6.338 10,561,012 6.2710 -0.78%
2013-04-30 0 12.76 12.74 12.78 12.68 12.98 6,891,052 88,268,620 12.809 6.299 6.289 6.309 6.259 6.407 13,959,601 6.3231 0.00%
2013-04-29 0 12.76 12.74 12.78 12.70 12.98 8,736,878 111,824,016 12.799 6.299 6.289 6.309 6.269 6.407 17,698,797 6.3182 -1.54%
2013-04-26 0 12.96 12.94 12.98 12.92 13.42 9,467,809 123,985,611 13.095 6.398 6.388 6.407 6.378 6.625 19,179,486 6.4645 -2.56%
2013-04-25 0 13.30 13.26 13.28 13.02 13.32 8,113,335 107,498,470 13.250 6.565 6.546 6.556 6.427 6.575 16,435,650 6.5406 0.61%
2013-04-24 0 13.22 13.18 13.22 12.84 13.22 11,686,640 152,226,403 13.026 6.526 6.506 6.526 6.338 6.526 23,674,300 6.4300 3.77%
2013-04-23 0 12.74 12.74 12.78 12.64 12.98 10,018,402 127,916,758 12.768 6.289 6.289 6.309 6.240 6.407 20,294,854 6.3029 -1.09%
2013-04-22 0 12.88 12.84 12.88 12.56 12.94 4,190,201 53,503,418 12.769 6.358 6.338 6.358 6.200 6.388 8,488,332 6.3032 0.94%
2013-04-19 0 12.76 12.72 12.78 12.38 12.80 7,051,652 88,732,234 12.583 6.299 6.279 6.309 6.111 6.319 14,284,938 6.2116 2.74%
2013-04-18 0 12.42 12.40 12.42 12.34 12.52 4,476,956 55,620,951 12.424 6.131 6.121 6.131 6.092 6.180 9,069,228 6.1329 -0.64%
2013-04-17 0 12.50 12.52 12.54 12.38 12.74 9,771,315 122,622,799 12.549 6.171 6.180 6.190 6.111 6.289 19,794,316 6.1948 -0.16%
2013-04-16 0 12.52 12.50 12.58 12.24 12.70 5,202,641 65,028,357 12.499 6.180 6.171 6.210 6.042 6.269 10,539,290 6.1701 0.81%
2013-04-15 0 12.42 12.40 12.46 12.40 12.68 6,887,891 85,985,188 12.484 6.131 6.121 6.151 6.121 6.259 13,953,198 6.1624 -2.36%
2013-04-12 0 12.72 12.70 12.74 12.60 12.82 8,865,181 112,724,821 12.715 6.279 6.269 6.289 6.220 6.328 17,958,708 6.2769 1.11%
2013-04-11 0 12.58 12.58 12.60 12.54 12.78 8,767,866 110,480,041 12.601 6.210 6.210 6.220 6.190 6.309 17,761,571 6.2202 -0.63%
2013-04-10 0 12.66 12.62 12.64 12.42 12.70 6,441,870 81,082,660 12.587 6.250 6.230 6.240 6.131 6.269 13,049,667 6.2134 0.16%
2013-04-09 0 12.64 12.62 12.66 12.52 12.70 4,378,568 55,217,720 12.611 6.240 6.230 6.250 6.180 6.269 8,869,918 6.2253 0.16%
2013-04-08 0 12.62 12.58 12.62 12.24 12.74 11,279,147 141,125,485 12.512 6.230 6.210 6.230 6.042 6.289 22,848,818 6.1765 -0.94%
2013-04-05 0 12.74 12.74 12.76 12.68 13.20 11,503,247 148,075,073 12.872 6.289 6.289 6.299 6.259 6.516 23,302,790 6.3544 -4.35%
2013-04-03 0 13.32 13.28 13.32 13.20 13.54 5,397,716 71,729,477 13.289 6.575 6.556 6.575 6.516 6.684 10,934,464 6.5599 -0.60%
2013-04-02 0 13.40 13.38 13.40 12.94 13.44 7,339,814 97,338,749 13.262 6.615 6.605 6.615 6.388 6.635 14,868,684 6.5466 1.82%
2013-03-28 0 13.16 13.16 13.20 12.86 13.24 6,008,305 78,711,648 13.100 6.496 6.496 6.516 6.348 6.536 12,171,370 6.4670 -0.30%
2013-03-27 0 13.20 13.18 13.24 13.00 13.24 3,593,854 47,264,137 13.151 6.516 6.506 6.536 6.417 6.536 7,280,277 6.4921 1.23%
2013-03-26 0 13.04 13.04 13.06 12.68 13.10 4,465,301 57,909,314 12.969 6.437 6.437 6.447 6.259 6.467 9,045,618 6.4019 0.93%
2013-03-25 0 12.92 12.90 12.94 12.82 13.16 4,363,135 56,433,481 12.934 6.378 6.368 6.388 6.328 6.496 8,838,654 6.3849 -0.15%
2013-03-22 0 12.94 12.94 12.98 12.72 13.00 6,508,864 83,744,221 12.866 6.388 6.388 6.407 6.279 6.417 13,185,381 6.3513 1.57%
2013-03-21 0 12.74 12.72 12.76 12.66 12.84 8,079,108 102,956,192 12.744 6.289 6.279 6.299 6.250 6.338 16,366,315 6.2907 0.31%
2013-03-20 0 12.70 12.70 12.74 12.62 12.82 6,343,436 80,670,933 12.717 6.269 6.269 6.289 6.230 6.328 12,850,264 6.2778 0.32%
2013-03-19 0 12.66 12.64 12.68 12.62 12.84 5,299,350 67,318,367 12.703 6.250 6.240 6.259 6.230 6.338 10,735,199 6.2708 -0.16%
2013-03-18 0 12.68 12.66 12.68 12.62 13.06 11,490,138 146,987,517 12.792 6.259 6.250 6.259 6.230 6.447 23,276,235 6.3149 -3.79%
2013-03-15 0 13.18 13.08 13.10 13.00 13.28 13,421,171 175,988,247 13.113 6.506 6.457 6.467 6.417 6.556 27,188,040 6.4730 -0.90%
2013-03-14 0 13.30 13.24 13.32 12.94 13.34 11,718,939 153,874,813 13.130 6.565 6.536 6.575 6.388 6.585 23,739,730 6.4817 -0.75%
2013-03-13 0 13.40 13.42 13.44 13.24 14.20 14,578,969 197,729,905 13.563 6.615 6.625 6.635 6.536 7.010 29,533,458 6.6951 -4.83%
2013-03-12 0 14.20 14.18 14.22 14.14 14.58 10,670,324 152,415,151 14.284 6.950 6.941 6.960 6.921 7.136 21,799,713 6.9916 1.28%
2013-03-11 0 14.02 14.00 14.02 13.98 14.16 2,319,528 32,578,218 14.045 6.862 6.853 6.862 6.843 6.931 4,738,848 6.8747 -0.43%
2013-03-08 0 14.08 14.06 14.08 13.90 14.18 7,437,294 104,353,656 14.031 6.892 6.882 6.892 6.804 6.941 15,194,560 6.8678 -0.71%
2013-03-07 0 14.18 14.14 14.18 13.86 14.18 8,038,196 113,012,771 14.059 6.941 6.921 6.941 6.784 6.941 16,422,216 6.8817 1.43%
2013-03-06 0 13.98 13.94 13.96 13.90 14.12 5,174,223 72,552,046 14.022 6.843 6.823 6.833 6.804 6.911 10,571,055 6.8633 1.45%
2013-03-05 0 13.78 13.72 13.76 13.66 13.90 8,371,254 115,129,870 13.753 6.745 6.716 6.735 6.686 6.804 17,102,661 6.7317 0.58%
2013-03-04 0 13.70 13.76 13.78 13.62 14.08 10,919,762 150,229,238 13.758 6.706 6.735 6.745 6.667 6.892 22,309,321 6.7339 -2.56%
2013-03-01 0 14.06 14.04 14.10 13.98 14.18 8,557,851 120,619,815 14.095 6.882 6.872 6.902 6.843 6.941 17,483,883 6.8989 -0.28%
2013-02-28 0 14.10 14.04 14.12 13.90 14.12 9,535,290 133,746,886 14.027 6.902 6.872 6.911 6.804 6.911 19,480,813 6.8656 3.37%
2013-02-27 0 13.64 13.64 13.68 13.30 13.78 7,879,129 107,352,416 13.625 6.676 6.676 6.696 6.510 6.745 16,097,239 6.6690 2.87%
2013-02-26 0 13.26 13.26 13.28 13.26 13.72 7,251,587 97,180,226 13.401 6.490 6.490 6.500 6.490 6.716 14,815,156 6.5595 -1.63%
2013-02-25 0 13.48 13.48 13.52 13.22 13.60 8,748,479 117,559,075 13.438 6.598 6.598 6.618 6.471 6.657 17,873,340 6.5773 -0.59%
2013-02-22 0 13.56 13.56 13.60 13.52 13.74 9,405,454 128,211,262 13.632 6.637 6.637 6.657 6.618 6.725 19,215,555 6.6723 -1.31%
2013-02-21 0 13.74 13.66 13.68 13.50 13.90 10,390,603 142,502,393 13.715 6.725 6.686 6.696 6.608 6.804 21,228,237 6.7129 -1.72%
2013-02-20 0 13.98 13.96 13.98 13.94 14.04 5,855,091 81,918,660 13.991 6.843 6.833 6.843 6.823 6.872 11,962,083 6.8482 -0.14%
2013-02-19 0 14.00 13.98 14.00 13.96 14.32 2,913,669 41,135,645 14.118 6.853 6.843 6.853 6.833 7.009 5,952,692 6.9104 -2.10%
2013-02-18 0 14.30 14.28 14.30 14.12 14.38 2,763,641 39,367,529 14.245 6.999 6.990 6.999 6.911 7.039 5,646,181 6.9724 0.56%
2013-02-15 0 14.22 14.18 14.22 14.16 14.30 4,541,167 64,478,059 14.199 6.960 6.941 6.960 6.931 6.999 9,277,707 6.9498 -0.70%
2013-02-14 0 14.32 14.30 14.34 14.10 14.34 4,928,549 70,137,824 14.231 7.009 6.999 7.019 6.902 7.019 10,069,137 6.9656 0.85%
2013-02-08 0 14.20 14.16 14.22 13.94 14.24 6,398,767 90,148,620 14.088 6.950 6.931 6.960 6.823 6.970 13,072,826 6.8959 -0.28%
2013-02-07 0 14.24 14.24 14.26 14.06 14.30 6,578,225 93,420,123 14.201 6.970 6.970 6.980 6.882 6.999 13,439,462 6.9512 1.71%
2013-02-06 0 14.00 14.00 14.04 13.96 14.22 8,503,930 119,322,570 14.031 6.853 6.853 6.872 6.833 6.960 17,373,721 6.8680 0.29%
2013-02-05 0 13.96 13.94 13.98 13.92 14.28 8,137,897 114,516,591 14.072 6.833 6.823 6.843 6.813 6.990 16,625,908 6.8878 -3.06%
2013-02-04 0 14.40 14.40 14.44 14.38 14.60 8,723,920 126,151,899 14.460 7.048 7.048 7.068 7.039 7.146 17,823,166 7.0780 0.98%
2013-02-01 0 14.26 14.24 14.26 14.16 14.48 13,673,838 195,547,059 14.301 6.980 6.970 6.980 6.931 7.088 27,935,960 6.9998 -1.66%
2013-01-31 0 14.50 14.50 14.56 14.50 14.72 11,319,989 165,676,730 14.636 7.097 7.097 7.127 7.097 7.205 23,126,994 7.1638 -2.55%
2013-01-30 0 14.88 14.80 14.90 14.66 15.20 12,324,508 183,788,692 14.912 7.283 7.244 7.293 7.176 7.440 25,179,249 7.2992 -0.27%
2013-01-29 0 14.92 14.90 14.94 14.76 15.18 8,460,650 126,520,820 14.954 7.303 7.293 7.313 7.225 7.430 17,285,299 7.3196 -1.97%
2013-01-28 0 15.22 15.20 15.24 15.20 15.42 6,055,231 92,583,773 15.290 7.450 7.440 7.460 7.440 7.548 12,370,974 7.4840 0.26%
2013-01-25 0 15.18 15.14 15.22 15.10 15.36 9,711,287 147,672,038 15.206 7.430 7.411 7.450 7.391 7.518 19,840,379 7.4430 0.13%
2013-01-24 0 15.16 15.16 15.20 15.08 15.26 10,279,182 156,194,285 15.195 7.420 7.420 7.440 7.381 7.469 21,000,601 7.4376 -1.56%
2013-01-23 0 15.40 15.40 15.42 15.26 15.56 6,099,245 94,144,947 15.436 7.538 7.538 7.548 7.469 7.616 12,460,895 7.5552 -0.26%
2013-01-22 0 15.44 15.44 15.46 15.30 15.54 4,069,414 62,787,946 15.429 7.557 7.557 7.567 7.489 7.606 8,313,905 7.5522 0.78%
2013-01-21 0 15.32 15.32 15.34 15.32 15.58 6,632,229 102,395,652 15.439 7.499 7.499 7.508 7.499 7.626 13,549,794 7.5570 -1.67%
2013-01-18 0 15.58 15.54 15.58 15.20 15.60 11,573,522 178,635,070 15.435 7.626 7.606 7.626 7.440 7.636 23,644,967 7.5549 2.91%
2013-01-17 0 15.14 15.10 15.12 15.02 15.48 7,575,424 115,260,281 15.215 7.411 7.391 7.401 7.352 7.577 15,476,763 7.4473 -0.13%
2013-01-16 0 15.16 15.12 15.18 14.84 15.26 5,765,878 86,470,962 14.997 7.420 7.401 7.430 7.264 7.469 11,779,819 7.3406 0.93%
2013-01-15 0 15.02 14.96 15.04 14.84 15.22 5,809,479 87,122,787 14.997 7.352 7.322 7.362 7.264 7.450 11,868,897 7.3404 -0.27%
2013-01-14 0 15.06 15.00 15.06 15.00 15.32 6,452,479 97,591,158 15.125 7.371 7.342 7.371 7.342 7.499 13,182,561 7.4031 -1.31%
2013-01-11 0 15.26 15.12 15.24 15.10 15.50 12,842,292 195,586,410 15.230 7.469 7.401 7.460 7.391 7.587 26,237,093 7.4546 1.33%
2013-01-10 0 15.06 15.06 15.08 14.94 15.20 11,342,850 171,046,006 15.080 7.371 7.371 7.381 7.313 7.440 23,173,699 7.3810 1.21%
2013-01-09 0 14.88 14.86 14.96 14.44 14.98 10,161,418 149,822,066 14.744 7.283 7.274 7.322 7.068 7.332 20,760,007 7.2169 3.05%
2013-01-08 0 14.44 14.42 14.46 14.38 14.52 5,725,327 82,581,245 14.424 7.068 7.058 7.078 7.039 7.107 11,696,973 7.0601 0.84%
2013-01-07 0 14.32 14.30 14.36 14.24 14.54 5,755,722 82,817,059 14.389 7.009 6.999 7.029 6.970 7.117 11,759,070 7.0428 -0.14%
2013-01-04 0 14.34 14.32 14.34 14.10 14.48 7,147,582 102,569,496 14.350 7.019 7.009 7.019 6.902 7.088 14,602,672 7.0240 -0.14%
2013-01-03 0 14.36 14.34 14.36 14.30 14.40 6,739,764 96,675,257 14.344 7.029 7.019 7.029 6.999 7.048 13,769,490 7.0210 0.70%
2013-01-02 0 14.26 14.22 14.26 13.94 14.26 7,150,302 101,024,693 14.129 6.980 6.960 6.980 6.823 6.980 14,608,229 6.9156 2.30%
2012-12-31 0 13.94 13.86 13.94 13.86 14.10 2,054,667 28,718,682 13.977 6.823 6.784 6.823 6.784 6.902 4,197,731 6.8415 -0.85%
2012-12-28 0 14.06 14.00 14.06 13.98 14.14 2,456,032 34,527,913 14.058 6.882 6.853 6.882 6.843 6.921 5,017,729 6.8812 0.43%
2012-12-27 0 14.00 14.00 14.02 13.90 14.14 2,766,892 38,659,351 13.972 6.853 6.853 6.862 6.804 6.921 5,652,823 6.8389 0.00%
2012-12-24 0 14.00 14.00 14.02 13.84 14.04 772,815 10,773,012 13.940 6.853 6.853 6.862 6.774 6.872 1,578,879 6.8232 1.01%
2012-12-21 0 13.86 13.82 13.92 13.80 14.20 4,032,980 56,140,039 13.920 6.784 6.764 6.813 6.755 6.950 8,239,469 6.8136 -1.56%
2012-12-20 0 14.08 14.08 14.12 13.90 14.14 1,971,718 27,708,135 14.053 6.892 6.892 6.911 6.804 6.921 4,028,264 6.8784 0.00%
2012-12-19 0 14.08 14.06 14.14 14.04 14.24 6,408,391 90,511,183 14.124 6.892 6.882 6.921 6.872 6.970 13,092,488 6.9132 0.00%
2012-12-18 0 14.08 14.04 14.12 13.94 14.14 4,704,748 66,148,491 14.060 6.892 6.872 6.911 6.823 6.921 9,611,907 6.8819 0.57%
2012-12-17 0 14.00 14.00 14.06 13.90 14.18 3,555,768 49,701,141 13.978 6.853 6.853 6.882 6.804 6.941 7,264,514 6.8416 -0.99%
2012-12-14 0 14.14 14.10 14.14 14.02 14.20 3,841,549 54,293,499 14.133 6.921 6.902 6.921 6.862 6.950 7,848,371 6.9178 0.86%
2012-12-13 0 14.02 14.00 14.10 13.86 14.26 5,064,345 71,622,409 14.142 6.862 6.853 6.902 6.784 6.980 10,346,571 6.9223 -0.71%
2012-12-12 0 14.12 14.08 14.14 14.06 14.26 6,889,846 97,349,394 14.129 6.911 6.892 6.921 6.882 6.980 14,076,111 6.9159 0.43%
2012-12-11 0 14.06 14.06 14.08 13.96 14.14 4,688,607 65,929,740 14.062 6.882 6.882 6.892 6.833 6.921 9,578,930 6.8828 -0.57%
2012-12-10 0 14.14 14.14 14.16 13.84 14.18 3,201,996 45,120,834 14.091 6.921 6.921 6.931 6.774 6.941 6,541,750 6.8974 1.58%
2012-12-07 0 13.92 13.90 13.96 13.88 14.18 7,493,488 105,293,144 14.051 6.813 6.804 6.833 6.794 6.941 15,309,365 6.8777 0.14%
2012-12-06 0 13.90 13.86 13.88 13.80 14.00 3,604,788 50,225,000 13.933 6.804 6.784 6.794 6.755 6.853 7,364,663 6.8197 -0.14%
2012-12-05 0 13.92 13.92 13.94 13.44 13.96 5,274,935 72,728,139 13.787 6.813 6.813 6.823 6.578 6.833 10,776,812 6.7486 2.65%
2012-12-04 0 13.56 13.52 13.56 13.52 13.78 5,967,715 81,079,472 13.586 6.637 6.618 6.637 6.618 6.745 12,192,177 6.6501 -1.74%
2012-12-03 0 13.80 13.80 13.82 13.68 14.30 5,685,841 79,278,666 13.943 6.755 6.755 6.764 6.696 6.999 11,616,302 6.8248 -1.43%
2012-11-30 0 14.00 13.98 14.00 13.78 14.00 6,831,300 95,193,969 13.935 6.853 6.843 6.853 6.745 6.853 13,956,500 6.8208 1.30%
2012-11-29 0 13.82 13.72 13.84 13.62 13.86 5,697,070 78,196,183 13.726 6.764 6.716 6.774 6.667 6.784 11,639,243 6.7183 1.77%
2012-11-28 0 13.58 13.54 13.58 13.48 13.68 5,640,824 76,547,124 13.570 6.647 6.627 6.647 6.598 6.696 11,524,331 6.6422 0.30%
2012-11-27 0 13.54 13.48 13.56 13.46 13.70 6,486,668 88,006,544 13.567 6.627 6.598 6.637 6.588 6.706 13,252,409 6.6408 -1.17%
2012-11-26 0 13.70 13.64 13.70 13.56 13.80 3,746,594 51,202,195 13.666 6.706 6.676 6.706 6.637 6.755 7,654,376 6.6893 -0.15%
2012-11-23 0 13.72 13.70 13.72 13.50 13.74 3,086,476 42,182,973 13.667 6.716 6.706 6.716 6.608 6.725 6,305,740 6.6896 1.03%
2012-11-22 0 13.58 13.58 13.60 13.40 13.60 5,301,608 71,768,439 13.537 6.647 6.647 6.657 6.559 6.657 10,831,305 6.6260 1.95%
2012-11-21 0 13.32 13.28 13.32 13.14 13.42 4,240,155 56,440,113 13.311 6.520 6.500 6.520 6.432 6.569 8,662,733 6.5153 -0.15%
2012-11-20 0 13.34 13.30 13.34 13.26 13.50 4,622,946 61,622,948 13.330 6.530 6.510 6.530 6.490 6.608 9,444,783 6.5245 -0.30%
2012-11-19 0 13.38 13.32 13.40 13.02 13.40 4,304,925 57,315,356 13.314 6.549 6.520 6.559 6.373 6.559 8,795,059 6.5168 2.14%
2012-11-16 0 13.10 13.10 13.12 13.06 13.38 2,977,571 39,156,098 13.150 6.412 6.412 6.422 6.392 6.549 6,083,245 6.4367 -0.91%
2012-11-15 0 13.22 13.18 13.22 13.08 13.32 3,281,474 43,438,746 13.238 6.471 6.451 6.471 6.402 6.520 6,704,126 6.4794 -0.30%
2012-11-14 0 13.26 13.20 13.28 13.14 13.38 4,355,118 57,479,002 13.198 6.490 6.461 6.500 6.432 6.549 8,897,605 6.4601 1.38%
2012-11-13 0 13.08 13.06 13.08 13.02 13.24 5,765,207 75,501,172 13.096 6.402 6.392 6.402 6.373 6.481 11,778,448 6.4101 -1.21%
2012-11-12 0 13.24 13.24 13.26 13.14 13.28 3,775,005 49,900,377 13.219 6.481 6.481 6.490 6.432 6.500 7,712,421 6.4701 -0.15%
2012-11-09 0 13.26 13.24 13.26 13.20 13.54 7,266,541 96,824,456 13.325 6.490 6.481 6.490 6.461 6.627 14,845,708 6.5221 -1.34%
2012-11-08 0 13.44 13.44 13.46 13.38 13.56 8,292,763 111,728,156 13.473 6.578 6.578 6.588 6.549 6.637 16,942,302 6.5946 -1.75%
2012-11-07 0 13.68 13.66 13.68 13.30 13.70 9,018,108 121,805,143 13.507 6.696 6.686 6.696 6.510 6.706 18,424,199 6.6112 2.55%
2012-11-06 0 13.34 13.34 13.40 13.30 13.64 8,846,493 118,731,909 13.421 6.530 6.530 6.559 6.510 6.676 18,073,585 6.5694 -1.48%
2012-11-05 0 13.54 13.52 13.54 13.50 13.68 6,331,589 85,769,156 13.546 6.627 6.618 6.627 6.608 6.696 12,935,580 6.6305 -0.15%
2012-11-02 0 13.56 13.54 13.60 13.54 13.68 12,594,935 171,574,044 13.622 6.637 6.627 6.657 6.627 6.696 25,731,737 6.6678 -0.15%
2012-11-01 0 13.94 13.94 13.96 13.82 14.00 13,870,951 193,289,414 13.935 6.647 6.647 6.657 6.590 6.676 29,089,913 6.6446 0.43%
2012-10-31 0 13.88 13.84 13.92 13.76 13.92 8,159,253 113,070,387 13.858 6.618 6.599 6.637 6.561 6.637 17,111,441 6.6079 1.31%
2012-10-30 0 13.70 13.68 13.70 13.48 13.76 12,223,192 166,539,158 13.625 6.533 6.523 6.533 6.428 6.561 25,634,262 6.4967 -0.29%
2012-10-29 0 13.74 13.70 13.72 13.64 14.00 23,045,680 317,612,873 13.782 6.552 6.533 6.542 6.504 6.676 48,330,992 6.5716 -6.40%
2012-10-26 0 14.68 14.70 14.72 14.64 14.90 8,612,804 127,089,079 14.756 7.000 7.009 7.019 6.981 7.105 18,062,620 7.0360 -1.21%
2012-10-25 0 14.86 14.86 14.88 14.60 14.94 12,234,670 180,844,991 14.781 7.086 7.086 7.095 6.962 7.124 25,658,333 7.0482 1.23%
2012-10-24 0 14.68 14.66 14.68 14.20 14.82 16,888,591 246,251,514 14.581 7.000 6.990 7.000 6.771 7.067 35,418,454 6.9526 2.80%
2012-10-22 0 14.28 14.24 14.30 14.00 14.48 7,686,664 109,584,758 14.256 6.809 6.790 6.819 6.676 6.905 16,120,335 6.7979 0.99%
2012-10-19 0 14.14 14.12 14.18 14.06 14.28 7,313,472 103,509,055 14.153 6.742 6.733 6.761 6.704 6.809 15,337,684 6.7487 -0.70%
2012-10-18 0 14.24 14.22 14.24 14.08 14.28 4,464,790 63,310,533 14.180 6.790 6.781 6.790 6.714 6.809 9,363,478 6.7614 0.71%
2012-10-17 0 14.14 14.12 14.14 14.04 14.18 6,969,275 98,407,426 14.120 6.742 6.733 6.742 6.695 6.761 14,615,840 6.7329 1.14%
2012-10-16 0 13.98 13.96 14.00 13.88 14.00 2,919,190 40,711,626 13.946 6.666 6.657 6.676 6.618 6.676 6,122,074 6.6500 0.29%
2012-10-15 0 13.94 13.90 13.96 13.70 13.96 3,505,140 48,542,206 13.849 6.647 6.628 6.657 6.533 6.657 7,350,917 6.6036 0.72%
2012-10-12 0 13.84 13.80 13.84 13.72 14.00 11,763,400 162,430,637 13.808 6.599 6.580 6.599 6.542 6.676 24,669,994 6.5841 0.14%
2012-10-11 0 13.82 13.82 13.84 13.72 14.18 11,492,453 159,362,543 13.867 6.590 6.590 6.599 6.542 6.761 24,101,769 6.6121 -2.68%
2012-10-10 0 14.20 14.16 14.22 14.00 14.24 9,158,224 129,571,110 14.148 6.771 6.752 6.781 6.676 6.790 19,206,465 6.7462 0.28%
2012-10-09 0 14.16 14.12 14.20 14.08 14.36 6,648,088 94,255,195 14.178 6.752 6.733 6.771 6.714 6.847 13,942,252 6.7604 0.14%
2012-10-08 0 14.14 14.14 14.16 14.10 14.48 4,637,001 66,155,298 14.267 6.742 6.742 6.752 6.723 6.905 9,724,636 6.8029 -1.94%
2012-10-05 0 14.42 14.40 14.42 14.32 14.48 7,461,046 107,256,180 14.375 6.876 6.866 6.876 6.828 6.905 15,647,173 6.8547 0.70%
2012-10-04 0 14.32 14.30 14.32 14.22 14.48 10,757,819 153,941,962 14.310 6.828 6.819 6.828 6.781 6.905 22,561,107 6.8233 -0.69%
2012-10-03 0 14.42 14.38 14.46 14.24 14.60 10,349,190 148,726,414 14.371 6.876 6.857 6.895 6.790 6.962 21,704,138 6.8524 -0.55%
2012-09-28 0 14.50 14.44 14.50 14.38 14.52 8,707,803 126,104,840 14.482 6.914 6.885 6.914 6.857 6.924 18,261,850 6.9054 0.14%
2012-09-27 0 14.48 14.46 14.50 14.00 14.52 10,272,257 147,915,434 14.400 6.905 6.895 6.914 6.676 6.924 21,542,795 6.8661 0.14%
2012-09-26 0 14.46 14.52 14.54 14.20 14.60 10,750,361 154,956,762 14.414 6.895 6.924 6.933 6.771 6.962 22,545,467 6.8731 1.83%
2012-09-25 0 14.20 14.18 14.22 14.14 14.32 3,738,781 53,318,072 14.261 6.771 6.761 6.781 6.742 6.828 7,840,905 6.8000 -0.56%
2012-09-24 0 14.28 14.24 14.28 13.92 14.30 4,464,508 63,194,354 14.155 6.809 6.790 6.809 6.637 6.819 9,362,887 6.7495 1.56%
2012-09-21 0 14.06 14.06 14.14 14.04 14.26 7,749,427 109,360,906 14.112 6.704 6.704 6.742 6.695 6.800 16,251,961 6.7291 -0.57%
2012-09-20 0 14.14 14.04 14.14 14.04 14.40 13,356,704 188,986,019 14.149 6.742 6.695 6.742 6.695 6.866 28,011,443 6.7467 -1.53%
2012-09-19 0 14.36 14.34 14.36 13.98 14.38 11,964,479 170,244,298 14.229 6.847 6.838 6.847 6.666 6.857 25,091,693 6.7849 1.70%
2012-09-18 0 14.12 14.10 14.20 14.06 14.28 9,111,398 129,094,530 14.168 6.733 6.723 6.771 6.704 6.809 19,108,262 6.7560 0.57%
2012-09-17 0 14.04 14.02 14.06 13.98 14.46 10,276,874 144,640,691 14.074 6.695 6.685 6.704 6.666 6.895 21,552,478 6.7111 -2.09%
2012-09-14 0 14.34 14.36 14.38 14.20 14.68 21,233,655 304,435,930 14.337 6.838 6.847 6.857 6.771 7.000 44,530,845 6.8365 3.91%
2012-09-13 0 13.80 13.82 13.84 13.60 13.92 6,575,793 90,617,996 13.781 6.580 6.590 6.599 6.485 6.637 13,790,637 6.5710 -0.58%
2012-09-12 0 13.88 13.86 13.88 13.62 13.88 11,230,503 154,445,383 13.752 6.618 6.609 6.618 6.494 6.618 23,552,412 6.5575 3.27%
2012-09-11 0 13.44 13.40 13.44 13.16 13.52 7,711,891 103,082,691 13.367 6.409 6.390 6.409 6.275 6.447 16,173,241 6.3737 1.36%
2012-09-10 0 13.26 13.28 13.32 12.92 13.32 7,683,844 100,864,253 13.127 6.323 6.332 6.351 6.161 6.351 16,114,421 6.2593 1.69%
2012-09-07 0 13.04 13.00 13.02 12.70 13.06 27,477,960 355,011,894 12.920 6.218 6.199 6.208 6.056 6.227 57,626,291 6.1606 4.32%
2012-09-06 0 12.50 12.48 12.50 12.40 12.64 7,934,372 99,032,118 12.481 5.960 5.951 5.960 5.913 6.027 16,639,824 5.9515 0.00%
2012-09-05 0 12.50 12.48 12.52 12.48 12.80 8,429,041 105,620,463 12.531 5.960 5.951 5.970 5.951 6.103 17,677,235 5.9749 -1.57%
2012-09-04 0 12.70 12.68 12.72 12.62 12.98 7,619,821 97,331,149 12.773 6.056 6.046 6.065 6.018 6.189 15,980,154 6.0908 -2.31%
2012-09-03 0 13.00 12.96 13.00 12.56 13.06 11,652,214 150,580,710 12.923 6.199 6.180 6.199 5.989 6.227 24,436,817 6.1620 2.36%
2012-08-31 0 12.70 12.68 12.72 12.60 12.90 11,757,197 149,830,947 12.744 6.056 6.046 6.065 6.008 6.151 24,656,985 6.0766 0.16%
2012-08-30 0 12.68 12.72 12.74 12.60 13.10 14,793,945 188,868,198 12.767 6.046 6.065 6.075 6.008 6.246 31,025,599 6.0875 -4.95%
2012-08-29 0 13.34 13.34 13.36 13.26 13.48 4,116,715 55,092,534 13.383 6.361 6.361 6.370 6.323 6.428 8,633,502 6.3813 -0.15%
2012-08-28 0 13.36 13.32 13.36 13.30 13.46 1,963,472 26,303,575 13.396 6.370 6.351 6.370 6.342 6.418 4,117,759 6.3878 -0.15%
2012-08-27 0 13.38 13.40 13.42 13.30 13.56 2,909,033 38,988,669 13.403 6.380 6.390 6.399 6.342 6.466 6,100,772 6.3908 -0.59%
2012-08-24 0 13.46 13.44 13.48 13.36 13.50 5,780,400 77,636,456 13.431 6.418 6.409 6.428 6.370 6.437 12,122,552 6.4043 -0.74%
2012-08-23 0 13.56 13.54 13.56 13.24 13.62 7,689,023 103,824,272 13.503 6.466 6.456 6.466 6.313 6.494 16,125,283 6.4386 2.11%
2012-08-22 0 13.28 13.28 13.30 13.18 13.50 4,179,921 55,636,287 13.310 6.332 6.332 6.342 6.285 6.437 8,766,056 6.3468 -1.34%
2012-08-21 0 13.46 13.46 13.48 13.38 13.58 3,423,649 46,127,841 13.473 6.418 6.418 6.428 6.380 6.475 7,180,016 6.4245 0.45%
2012-08-20 0 13.40 13.40 13.46 13.32 13.56 2,509,752 33,653,864 13.409 6.390 6.390 6.418 6.351 6.466 5,263,407 6.3939 -0.74%
2012-08-17 0 13.50 13.46 13.50 13.36 13.54 3,073,188 41,303,638 13.440 6.437 6.418 6.437 6.370 6.456 6,445,035 6.4086 1.05%
2012-08-16 0 13.36 13.32 13.36 13.30 13.64 6,504,474 87,314,694 13.424 6.370 6.351 6.370 6.342 6.504 13,641,068 6.4009 -1.04%
2012-08-15 0 13.50 13.48 13.52 13.48 13.84 4,912,629 66,632,563 13.564 6.437 6.428 6.447 6.428 6.599 10,302,678 6.4675 -1.75%
2012-08-14 0 13.74 13.72 13.74 13.64 14.00 9,783,921 135,117,272 13.810 6.552 6.542 6.552 6.504 6.676 20,518,666 6.5851 -1.29%
2012-08-13 0 13.92 13.86 13.90 13.68 13.96 5,943,320 82,303,544 13.848 6.637 6.609 6.628 6.523 6.657 12,464,225 6.6032 2.05%
2012-08-10 0 13.64 13.62 13.64 13.56 13.72 5,402,524 73,858,092 13.671 6.504 6.494 6.504 6.466 6.542 11,330,078 6.5188 -1.30%
2012-08-09 0 13.82 13.78 13.80 13.50 13.86 7,994,828 109,426,268 13.687 6.590 6.571 6.580 6.437 6.609 16,766,612 6.5264 1.32%
2012-08-08 0 13.64 13.54 13.62 13.52 14.00 7,429,604 101,624,531 13.678 6.504 6.456 6.494 6.447 6.676 15,581,234 6.5222 -2.29%
2012-08-07 0 13.96 13.92 13.96 13.74 13.98 7,804,195 108,561,317 13.911 6.657 6.637 6.657 6.552 6.666 16,366,819 6.6330 0.58%
2012-08-06 0 13.88 13.84 13.88 13.48 13.96 13,374,624 184,447,567 13.791 6.618 6.599 6.618 6.428 6.657 28,049,024 6.5759 4.99%
2012-08-03 0 13.22 13.20 13.22 13.10 13.58 6,531,780 86,194,529 13.196 6.304 6.294 6.304 6.246 6.475 13,698,333 6.2923 -2.65%
2012-08-02 0 13.58 13.54 13.58 13.18 13.60 6,967,039 93,827,095 13.467 6.475 6.456 6.475 6.285 6.485 14,611,151 6.4216 1.65%
2012-08-01 0 13.36 13.34 13.36 13.12 13.42 8,082,911 107,543,771 13.305 6.370 6.361 6.370 6.256 6.399 16,951,338 6.3443 0.60%
2012-07-31 0 13.28 13.26 13.30 13.06 13.38 7,329,570 97,323,784 13.278 6.332 6.323 6.342 6.227 6.380 15,371,444 6.3315 1.53%
2012-07-30 0 13.08 13.02 13.08 12.84 13.18 7,981,906 103,733,820 12.996 6.237 6.208 6.237 6.123 6.285 16,739,512 6.1969 3.32%
2012-07-27 0 12.66 12.66 12.72 12.52 12.72 4,701,893 59,511,710 12.657 6.037 6.037 6.065 5.970 6.065 9,860,727 6.0352 1.93%
2012-07-26 0 12.42 12.42 12.44 12.30 12.56 6,187,403 76,908,920 12.430 5.922 5.922 5.932 5.865 5.989 12,976,112 5.9270 0.16%
2012-07-25 0 12.40 12.34 12.38 12.30 12.52 7,892,017 97,952,349 12.412 5.913 5.884 5.903 5.865 5.970 16,550,998 5.9182 -1.74%
2012-07-24 0 12.62 12.62 12.64 12.62 13.08 2,621,243 33,351,154 12.723 6.018 6.018 6.027 6.018 6.237 5,497,224 6.0669 -2.17%
2012-07-23 0 12.90 12.86 12.88 12.80 13.06 4,394,294 56,812,103 12.929 6.151 6.132 6.142 6.103 6.227 9,215,635 6.1648 -2.12%
2012-07-20 0 13.18 13.14 13.18 13.00 13.30 5,104,520 66,916,246 13.109 6.285 6.266 6.285 6.199 6.342 10,705,109 6.2509 -0.90%
2012-07-19 0 13.30 13.24 13.30 12.92 13.32 10,241,873 134,689,722 13.151 6.342 6.313 6.342 6.161 6.351 21,479,074 6.2707 4.56%
2012-07-18 0 12.72 12.68 12.70 12.54 13.02 5,372,313 68,615,294 12.772 6.065 6.046 6.056 5.979 6.208 11,266,720 6.0901 -1.85%
2012-07-17 0 12.96 12.96 12.98 12.52 13.06 10,081,644 130,634,550 12.958 6.180 6.180 6.189 5.970 6.227 21,143,045 6.1786 3.51%
2012-07-16 0 12.52 12.50 12.54 12.36 12.76 3,284,150 41,111,523 12.518 5.970 5.960 5.979 5.894 6.084 6,887,461 5.9690 -0.48%
2012-07-13 0 12.58 12.54 12.56 12.26 12.74 6,932,007 87,043,828 12.557 5.999 5.979 5.989 5.846 6.075 14,537,682 5.9875 1.94%
2012-07-12 0 12.34 12.30 12.34 12.30 12.60 6,024,711 74,775,912 12.412 5.884 5.865 5.884 5.865 6.008 12,634,917 5.9182 -0.32%
2012-07-11 0 12.38 12.38 12.40 12.00 12.50 4,949,956 61,171,236 12.358 5.903 5.903 5.913 5.722 5.960 10,380,960 5.8926 1.48%
2012-07-10 0 12.20 12.18 12.22 12.16 12.54 2,972,044 36,638,270 12.328 5.817 5.808 5.827 5.798 5.979 6,232,918 5.8782 -0.97%
2012-07-09 0 12.32 12.26 12.30 12.26 12.68 4,297,514 53,310,206 12.405 5.875 5.846 5.865 5.846 6.046 9,012,670 5.9150 -3.45%
2012-07-06 0 12.76 12.72 12.78 12.60 13.06 15,394,570 197,232,239 12.812 6.084 6.065 6.094 6.008 6.227 32,285,219 6.1091 1.27%
2012-07-05 0 12.60 12.60 12.64 12.32 12.70 7,222,860 90,648,024 12.550 6.008 6.008 6.027 5.875 6.056 15,147,654 5.9843 0.80%
2012-07-04 0 12.50 12.52 12.54 12.14 12.80 15,101,251 189,302,884 12.536 5.960 5.970 5.979 5.789 6.103 31,670,076 5.9773 3.31%
2012-07-03 0 12.10 12.08 12.10 11.84 12.28 9,675,916 116,833,394 12.075 5.770 5.760 5.770 5.646 5.855 20,292,160 5.7576 4.13%
2012-06-29 0 11.62 11.60 11.64 11.28 11.80 7,615,879 88,403,184 11.608 5.541 5.531 5.550 5.379 5.627 15,971,886 5.5349 3.01%
2012-06-28 0 11.28 11.26 11.28 11.20 11.42 4,081,969 46,155,703 11.307 5.379 5.369 5.379 5.340 5.445 8,560,633 5.3916 -0.70%
2012-06-27 0 11.36 11.34 11.36 11.18 11.40 5,412,364 61,299,698 11.326 5.417 5.407 5.417 5.331 5.436 11,350,714 5.4005 0.89%
2012-06-26 0 11.26 11.26 11.28 10.94 11.32 4,114,071 46,195,592 11.229 5.369 5.369 5.379 5.217 5.398 8,627,957 5.3542 1.81%
2012-06-25 0 11.06 11.06 11.12 10.92 11.24 2,907,000 32,310,148 11.115 5.274 5.274 5.302 5.207 5.360 6,096,509 5.2998 0.18%
2012-06-22 0 11.04 11.02 11.06 11.02 11.44 3,785,811 42,082,805 11.116 5.264 5.255 5.274 5.255 5.455 7,939,536 5.3004 -0.90%
2012-06-21 0 11.14 11.12 11.14 11.02 11.46 9,124,735 101,676,377 11.143 5.312 5.302 5.312 5.255 5.464 19,136,232 5.3133 -2.79%
2012-06-20 0 11.46 11.46 11.48 11.20 11.54 5,941,046 67,998,013 11.445 5.464 5.464 5.474 5.340 5.503 12,459,456 5.4575 1.96%
2012-06-19 0 11.24 11.24 11.26 11.02 11.34 5,718,058 63,873,152 11.170 5.360 5.360 5.369 5.255 5.407 11,991,810 5.3264 0.36%
2012-06-18 0 11.20 11.18 11.20 11.18 11.44 8,650,338 97,292,850 11.247 5.340 5.331 5.340 5.331 5.455 18,141,336 5.3630 1.08%
2012-06-15 0 11.08 11.08 11.14 10.88 11.16 12,876,447 142,208,217 11.044 5.283 5.283 5.312 5.188 5.321 27,004,256 5.2661 1.47%
2012-06-14 0 10.92 10.90 10.92 10.70 10.94 17,142,816 186,730,303 10.893 5.207 5.197 5.207 5.102 5.217 35,951,610 5.1939 0.18%
2012-06-13 0 10.90 10.88 10.92 10.70 10.96 7,185,743 77,915,855 10.843 5.197 5.188 5.207 5.102 5.226 15,069,813 5.1703 2.25%
2012-06-12 0 10.66 10.66 10.70 10.62 10.82 5,094,772 54,507,394 10.699 5.083 5.083 5.102 5.064 5.159 10,684,666 5.1015 -1.30%
2012-06-11 0 10.80 10.78 10.82 10.66 11.08 19,731,210 211,851,919 10.737 5.150 5.140 5.159 5.083 5.283 41,379,944 5.1197 3.65%
2012-06-08 0 10.42 10.40 10.42 10.28 10.68 23,282,422 244,044,151 10.482 4.969 4.959 4.969 4.902 5.093 48,827,483 4.9981 -1.33%
2012-06-07 0 10.56 10.54 10.62 10.46 10.86 10,563,950 112,947,172 10.692 5.035 5.026 5.064 4.988 5.178 22,154,529 5.0982 -1.68%
2012-06-06 0 10.74 10.74 10.76 10.52 10.78 10,778,166 115,024,862 10.672 5.121 5.121 5.131 5.016 5.140 22,603,779 5.0887 4.07%
2012-06-05 0 10.32 10.32 10.34 10.12 10.46 6,434,938 66,388,380 10.317 4.921 4.921 4.930 4.826 4.988 13,495,238 4.9194 0.58%
2012-06-04 0 10.26 10.22 10.26 10.10 10.60 5,066,629 52,266,308 10.316 4.892 4.873 4.892 4.816 5.054 10,625,645 4.9189 -4.65%
2012-06-01 0 10.76 10.74 10.76 10.58 10.88 11,415,254 123,018,897 10.777 5.131 5.121 5.131 5.045 5.188 23,939,868 5.1387 0.37%
2012-05-31 0 10.72 10.74 10.80 10.50 10.80 12,322,500 131,756,616 10.692 5.112 5.121 5.150 5.007 5.150 25,842,529 5.0984 0.37%
2012-05-30 0 10.68 10.64 10.66 10.60 10.80 9,939,097 106,122,320 10.677 5.093 5.073 5.083 5.054 5.150 20,844,098 5.0912 -1.84%
2012-05-29 0 10.88 10.86 10.88 10.66 10.98 9,389,357 101,763,604 10.838 5.188 5.178 5.188 5.083 5.236 19,691,193 5.1680 0.00%
2012-05-28 0 10.88 10.84 10.88 10.58 10.92 4,161,202 45,073,940 10.832 5.188 5.169 5.188 5.045 5.207 8,726,799 5.1650 1.68%
2012-05-25 0 10.70 10.64 10.70 10.64 10.90 13,185,472 141,380,204 10.722 5.102 5.073 5.102 5.073 5.197 27,652,338 5.1128 0.19%
2012-05-24 0 10.68 10.66 10.68 10.66 10.86 15,925,004 171,248,464 10.753 5.093 5.083 5.093 5.083 5.178 33,397,636 5.1276 -0.56%
2012-05-23 0 10.74 10.70 10.78 10.70 11.16 17,941,277 194,607,563 10.847 5.121 5.102 5.140 5.102 5.321 37,626,128 5.1721 -4.79%
2012-05-22 0 11.28 11.28 11.30 11.26 11.54 9,426,580 107,354,703 11.389 5.379 5.379 5.388 5.369 5.503 19,769,256 5.4304 -0.70%
2012-05-21 0 11.36 11.32 11.36 11.24 11.62 7,188,346 81,586,879 11.350 5.417 5.398 5.417 5.360 5.541 15,075,272 5.4120 -0.18%
2012-05-18 0 11.38 11.36 11.38 10.98 11.42 17,676,465 197,523,262 11.174 5.426 5.417 5.426 5.236 5.445 37,070,769 5.3283 -0.70%
2012-05-17 0 11.46 11.44 11.46 11.42 11.82 11,431,274 132,823,797 11.619 5.464 5.455 5.464 5.445 5.636 23,973,465 5.5405 -0.69%
2012-05-16 0 11.54 11.54 11.56 11.44 11.72 17,688,683 206,673,407 11.684 5.503 5.503 5.512 5.455 5.588 37,096,392 5.5713 -3.67%
2012-05-15 0 11.98 11.96 11.98 11.64 12.00 11,742,177 140,701,689 11.983 5.712 5.703 5.712 5.550 5.722 24,625,485 5.7137 0.50%
2012-05-14 0 11.92 11.88 11.90 11.88 12.42 10,155,781 121,592,678 11.973 5.684 5.665 5.674 5.665 5.922 21,298,524 5.7090 -1.81%
2012-05-11 0 12.14 12.10 12.12 12.02 12.42 8,973,595 109,525,779 12.205 5.789 5.770 5.779 5.732 5.922 18,819,264 5.8199 -1.78%
2012-05-10 0 12.36 12.36 12.38 12.18 12.58 16,511,305 204,525,570 12.387 5.894 5.894 5.903 5.808 5.999 34,627,216 5.9065 0.16%
2012-05-09 0 12.34 12.34 12.36 12.30 12.52 11,612,161 143,396,421 12.349 5.884 5.884 5.894 5.865 5.970 24,352,818 5.8883 -2.06%
2012-05-08 0 12.60 12.56 12.60 12.50 13.10 11,114,906 141,357,137 12.718 6.008 5.989 6.008 5.960 6.246 23,309,984 6.0642 -2.63%
2012-05-07 0 12.94 12.90 12.92 12.82 13.10 7,159,101 92,458,238 12.915 6.170 6.151 6.161 6.113 6.246 15,013,940 6.1582 -2.71%
2012-05-04 0 13.30 13.26 13.30 13.26 13.46 1,362,243 18,170,091 13.338 6.342 6.323 6.342 6.323 6.418 2,856,872 6.3601 -0.60%
2012-05-03 0 13.38 13.36 13.38 13.32 13.52 4,954,196 66,558,776 13.435 6.380 6.370 6.380 6.351 6.447 10,389,852 6.4061 -0.89%
2012-05-02 0 13.50 13.48 13.52 13.40 13.58 6,284,664 84,786,664 13.491 6.437 6.428 6.447 6.390 6.475 13,180,086 6.4329 0.75%
2012-04-30 0 13.40 13.40 13.42 13.14 13.46 7,424,610 98,583,728 13.278 6.390 6.390 6.399 6.266 6.418 15,570,760 6.3313 2.45%
2012-04-27 0 13.08 13.06 13.08 13.04 13.46 7,513,047 99,105,406 13.191 6.237 6.227 6.237 6.218 6.418 15,756,229 6.2899 -1.80%
2012-04-26 0 13.32 13.32 13.34 13.22 13.48 5,267,270 70,310,027 13.348 6.351 6.351 6.361 6.304 6.428 11,046,425 6.3650 -0.30%
2012-04-25 0 13.36 13.34 13.40 13.24 13.56 6,831,742 91,566,754 13.403 6.370 6.361 6.390 6.313 6.466 14,327,408 6.3910 -0.60%
2012-04-24 0 13.44 13.38 13.44 13.18 13.50 5,233,738 70,114,373 13.397 6.409 6.380 6.409 6.285 6.437 10,976,103 6.3879 2.60%
2012-04-23 0 13.10 13.10 13.14 13.10 13.48 6,005,880 79,768,302 13.282 6.246 6.246 6.266 6.246 6.428 12,595,425 6.3331 -2.53%
2012-04-20 0 13.44 13.42 13.46 13.20 13.62 6,236,324 83,839,470 13.444 6.409 6.399 6.418 6.294 6.494 13,078,708 6.4104 -1.47%
2012-04-19 0 13.64 13.60 13.64 13.54 13.68 5,640,849 76,843,664 13.623 6.504 6.485 6.504 6.456 6.523 11,829,889 6.4957 -0.15%
2012-04-18 0 13.66 13.64 13.66 13.54 13.84 7,270,777 99,414,848 13.673 6.514 6.504 6.514 6.456 6.599 15,248,145 6.5198 1.79%
2012-04-17 0 13.42 13.38 13.42 13.24 13.50 5,421,294 72,492,749 13.372 6.399 6.380 6.399 6.313 6.437 11,369,442 6.3761 0.30%
2012-04-16 0 13.38 13.36 13.40 13.14 13.50 5,962,988 79,813,396 13.385 6.380 6.370 6.390 6.266 6.437 12,505,473 6.3823 -0.15%
2012-04-13 0 13.40 13.40 13.42 13.10 13.48 9,112,185 121,524,438 13.336 6.390 6.390 6.399 6.246 6.428 19,109,913 6.3592 3.40%
2012-04-12 0 12.96 12.90 12.96 12.68 13.00 7,160,350 92,363,593 12.899 6.180 6.151 6.180 6.046 6.199 15,016,559 6.1508 2.37%
2012-04-11 0 12.66 12.66 12.72 12.60 12.98 13,428,155 170,612,077 12.706 6.037 6.037 6.065 6.008 6.189 28,161,289 6.0584 -3.95%
2012-04-10 0 13.18 13.14 13.22 12.70 13.30 12,415,796 162,745,431 13.108 6.285 6.266 6.304 6.056 6.342 26,038,187 6.2503 2.17%
2012-04-05 0 12.90 12.86 12.90 12.50 12.92 7,059,921 90,018,125 12.751 6.151 6.132 6.151 5.960 6.161 14,805,941 6.0799 0.00%
2012-04-03 0 12.90 12.84 12.90 12.62 12.98 8,381,371 107,679,751 12.848 6.151 6.123 6.151 6.018 6.189 17,577,263 6.1261 1.10%
2012-04-02 0 12.76 12.68 12.78 12.30 12.78 11,907,562 149,828,897 12.583 6.084 6.046 6.094 5.865 6.094 24,972,328 5.9998 2.90%
2012-03-30 0 12.40 12.38 12.40 12.16 12.48 29,072,157 359,505,991 12.366 5.913 5.903 5.913 5.798 5.951 60,969,612 5.8965 -3.58%
2012-03-29 0 12.86 12.80 12.88 12.72 13.18 8,959,755 114,919,757 12.826 6.132 6.103 6.142 6.065 6.285 18,790,239 6.1159 -2.72%
2012-03-28 0 13.22 13.18 13.26 13.08 13.42 6,950,768 91,797,114 13.207 6.304 6.285 6.323 6.237 6.399 14,577,027 6.2974 -1.49%
2012-03-27 0 13.42 13.38 13.42 12.70 13.44 17,418,626 230,461,966 13.231 6.399 6.380 6.399 6.056 6.409 36,530,034 6.3088 6.34%
2012-03-26 0 12.62 12.58 12.60 12.24 12.82 12,529,628 158,456,529 12.647 6.018 5.999 6.008 5.836 6.113 26,276,914 6.0303 3.95%
2012-03-23 0 12.14 12.14 12.16 12.06 12.72 14,934,525 184,491,955 12.353 5.789 5.789 5.798 5.751 6.065 31,320,421 5.8905 -4.71%
2012-03-22 0 12.74 12.72 12.74 12.70 12.92 9,194,835 117,491,821 12.778 6.075 6.065 6.075 6.056 6.161 19,283,245 6.0929 0.16%
2012-03-21 0 12.72 12.70 12.74 12.62 13.04 10,367,362 132,061,643 12.738 6.065 6.056 6.075 6.018 6.218 21,742,248 6.0740 -0.78%
2012-03-20 0 12.82 12.80 12.86 12.76 13.12 7,721,500 99,744,374 12.918 6.113 6.103 6.132 6.084 6.256 16,193,393 6.1596 -1.54%
2012-03-19 0 13.02 13.00 13.02 13.00 13.52 6,181,017 82,122,454 13.286 6.208 6.199 6.208 6.199 6.447 12,962,719 6.3353 -2.84%
2012-03-16 0 13.40 13.38 13.40 13.08 13.60 9,371,443 124,673,489 13.304 6.390 6.380 6.390 6.237 6.485 19,653,624 6.3435 0.30%
2012-03-15 0 13.36 13.30 13.38 13.28 13.60 5,179,147 69,455,998 13.411 6.370 6.342 6.380 6.332 6.485 10,861,615 6.3946 -1.04%
2012-03-14 0 13.50 13.48 13.50 13.30 13.90 9,301,323 125,945,344 13.541 6.437 6.428 6.437 6.342 6.628 19,506,570 6.4566 -0.74%
2012-03-13 0 13.60 13.60 13.70 13.48 13.70 6,671,318 90,652,037 13.588 6.485 6.485 6.533 6.428 6.533 13,990,970 6.4793 1.80%
2012-03-12 0 13.46 13.46 13.48 13.30 13.80 9,731,568 130,752,918 13.436 6.370 6.370 6.380 6.295 6.531 20,561,633 6.3591 0.15%
2012-03-09 0 13.44 13.40 13.46 13.22 13.62 8,387,102 113,113,480 13.487 6.361 6.342 6.370 6.257 6.446 17,720,938 6.3830 0.00%
2012-03-08 0 13.44 13.40 13.50 13.30 13.68 11,421,253 153,593,661 13.448 6.361 6.342 6.389 6.295 6.475 24,131,734 6.3648 0.75%
2012-03-07 0 13.34 13.32 13.34 12.68 13.46 11,063,496 146,251,936 13.219 6.314 6.304 6.314 6.001 6.370 23,375,837 6.2565 0.91%
2012-03-06 0 13.22 13.20 13.24 13.16 14.10 14,541,181 195,849,255 13.469 6.257 6.247 6.266 6.228 6.673 30,723,767 6.3745 -5.57%
2012-03-05 0 14.00 13.98 14.00 13.80 14.02 12,309,280 171,857,438 13.962 6.626 6.617 6.626 6.531 6.635 26,008,028 6.6079 -0.14%
2012-03-02 0 14.02 14.04 14.06 13.84 14.10 7,950,230 111,088,096 13.973 6.635 6.645 6.654 6.550 6.673 16,797,880 6.6132 2.04%
2012-03-01 0 13.74 13.70 13.72 13.60 14.06 12,542,189 173,918,483 13.867 6.503 6.484 6.494 6.437 6.654 26,500,137 6.5629 -0.72%
2012-02-29 0 13.84 13.84 13.86 13.76 14.08 17,468,365 243,294,776 13.928 6.550 6.550 6.560 6.512 6.664 36,908,555 6.5918 -1.70%
2012-02-28 0 14.08 14.06 14.10 13.86 14.10 8,877,188 124,472,758 14.022 6.664 6.654 6.673 6.560 6.673 18,756,431 6.6363 2.03%
2012-02-27 0 13.80 13.78 13.80 13.62 14.16 8,643,854 119,878,974 13.869 6.531 6.522 6.531 6.446 6.702 18,263,424 6.5639 -0.86%
2012-02-24 0 13.92 13.90 13.92 13.66 14.12 7,398,481 102,511,559 13.856 6.588 6.579 6.588 6.465 6.683 15,632,101 6.5578 -1.14%
2012-02-23 0 14.08 14.02 14.10 13.52 14.16 8,745,515 122,908,109 14.054 6.664 6.635 6.673 6.399 6.702 18,478,222 6.6515 0.57%
2012-02-22 0 14.00 13.94 14.00 13.82 14.04 9,736,540 135,752,847 13.943 6.626 6.598 6.626 6.541 6.645 20,572,138 6.5989 -0.14%
2012-02-21 0 14.02 13.92 14.04 13.72 14.04 8,867,836 123,235,409 13.897 6.635 6.588 6.645 6.494 6.645 18,736,671 6.5772 0.72%
2012-02-20 0 13.92 13.90 13.94 13.88 14.10 13,454,142 187,748,713 13.955 6.588 6.579 6.598 6.569 6.673 28,426,984 6.6046 -0.14%
2012-02-17 0 13.94 13.90 13.94 13.70 13.98 18,411,638 255,239,867 13.863 6.598 6.579 6.598 6.484 6.617 38,901,577 6.5612 2.65%
2012-02-16 0 13.58 13.58 13.60 13.56 13.80 20,734,448 283,870,148 13.691 6.427 6.427 6.437 6.418 6.531 43,809,395 6.4797 -0.29%
2012-02-15 0 13.62 13.60 13.62 13.50 13.76 33,354,613 454,134,594 13.615 6.446 6.437 6.446 6.389 6.512 70,474,286 6.4440 3.97%
2012-02-14 0 13.10 13.08 13.10 12.64 13.20 12,373,122 161,069,356 13.018 6.200 6.191 6.200 5.982 6.247 26,142,919 6.1611 2.34%
2012-02-13 0 12.80 12.78 12.80 12.50 12.84 5,641,228 71,889,889 12.744 6.058 6.049 6.058 5.916 6.077 11,919,236 6.0314 1.91%
2012-02-10 0 12.56 12.58 12.60 12.54 12.90 4,541,696 57,442,331 12.648 5.944 5.954 5.963 5.935 6.105 9,596,057 5.9860 -2.48%
2012-02-09 0 12.88 12.86 12.88 12.30 12.88 19,942,019 252,222,807 12.648 6.096 6.086 6.096 5.821 6.096 42,135,088 5.9861 2.55%
2012-02-08 0 12.56 12.52 12.54 12.38 12.66 11,890,094 148,692,193 12.506 5.944 5.926 5.935 5.859 5.992 25,122,339 5.9187 0.64%
2012-02-07 0 12.48 12.44 12.48 12.30 12.82 25,824,054 324,301,871 12.558 5.907 5.888 5.907 5.821 6.068 54,563,121 5.9436 -1.42%
2012-02-06 0 12.66 12.64 12.68 12.62 12.92 7,348,480 93,157,086 12.677 5.992 5.982 6.001 5.973 6.115 15,526,455 5.9999 -1.09%
2012-02-03 0 12.80 12.78 12.84 12.66 12.84 9,348,156 119,429,063 12.776 6.058 6.049 6.077 5.992 6.077 19,751,529 6.0466 1.75%
2012-02-02 0 12.58 12.60 12.64 12.42 12.66 12,949,774 162,552,426 12.553 5.954 5.963 5.982 5.878 5.992 27,361,315 5.9410 0.96%
2012-02-01 0 12.46 12.46 12.48 12.40 13.00 11,677,262 147,139,295 12.600 5.897 5.897 5.907 5.869 6.153 24,672,650 5.9637 -3.56%
2012-01-31 0 12.92 12.82 12.92 12.70 12.98 9,663,243 124,291,978 12.862 6.115 6.068 6.115 6.011 6.143 20,417,270 6.0876 -0.15%
2012-01-30 0 12.94 12.90 12.92 12.64 13.10 10,294,085 132,715,239 12.892 6.124 6.105 6.115 5.982 6.200 21,750,164 6.1018 -1.22%
2012-01-27 0 13.10 13.00 13.08 12.92 13.10 13,268,186 172,794,767 13.023 6.200 6.153 6.191 6.115 6.200 28,034,081 6.1637 0.15%
2012-01-26 0 13.08 13.02 13.16 12.72 13.16 24,358,040 315,315,404 12.945 6.191 6.162 6.228 6.020 6.228 51,465,609 6.1267 4.81%
2012-01-20 0 12.48 12.40 12.50 12.24 12.50 17,360,444 214,284,997 12.343 5.907 5.869 5.916 5.793 5.916 36,680,530 5.8419 0.00%
2012-01-19 0 12.48 12.46 12.48 11.66 12.50 23,324,955 285,588,316 12.244 5.907 5.897 5.907 5.519 5.916 49,282,825 5.7949 5.41%
2012-01-18 0 11.84 11.82 11.90 11.78 12.00 10,026,256 119,255,540 11.894 5.604 5.594 5.632 5.575 5.679 21,184,273 5.6294 1.20%
2012-01-17 0 11.70 11.68 11.72 11.40 11.76 6,724,493 77,875,949 11.581 5.537 5.528 5.547 5.395 5.566 14,208,045 5.4811 3.36%
2012-01-16 0 11.32 11.30 11.34 11.30 11.52 3,719,408 42,307,469 11.375 5.358 5.348 5.367 5.348 5.452 7,858,662 5.3835 -1.74%
2012-01-13 0 11.52 11.50 11.52 11.40 11.58 5,141,021 59,138,673 11.503 5.452 5.443 5.452 5.395 5.481 10,862,359 5.4444 0.00%
2012-01-12 0 11.52 11.50 11.52 11.42 11.56 11,616,254 133,638,683 11.504 5.452 5.443 5.452 5.405 5.471 24,543,748 5.4449 0.88%
2012-01-11 0 11.42 11.40 11.42 11.34 11.54 8,796,171 100,421,385 11.416 5.405 5.395 5.405 5.367 5.462 18,585,252 5.4033 0.71%
2012-01-10 0 11.34 11.30 11.32 11.32 11.52 8,262,782 93,648,213 11.334 5.367 5.348 5.358 5.358 5.452 17,458,265 5.3641 1.07%
2012-01-09 0 11.22 11.24 11.26 10.92 11.38 10,674,506 118,546,875 11.106 5.310 5.320 5.329 5.168 5.386 22,553,948 5.2561 -1.23%
2012-01-06 0 11.36 11.28 11.36 11.02 11.46 7,901,811 88,945,737 11.256 5.377 5.339 5.377 5.216 5.424 16,695,576 5.3275 0.71%
2012-01-05 0 11.28 11.28 11.32 11.14 11.68 10,803,900 121,961,894 11.289 5.339 5.339 5.358 5.272 5.528 22,827,341 5.3428 -2.42%
2012-01-04 0 11.56 11.54 11.62 11.42 11.66 16,513,783 190,635,297 11.544 5.471 5.462 5.500 5.405 5.519 34,891,638 5.4636 1.58%
2012-01-03 0 11.38 11.36 11.38 11.30 11.50 10,663,786 121,233,542 11.369 5.386 5.377 5.386 5.348 5.443 22,531,297 5.3807 2.89%
2011-12-30 0 11.06 11.00 11.06 10.96 11.22 10,294,121 114,430,146 11.116 5.235 5.206 5.235 5.187 5.310 21,750,240 5.2611 0.55%
2011-12-29 0 11.00 10.98 11.02 10.70 11.02 9,432,480 102,922,268 10.911 5.206 5.197 5.216 5.064 5.216 19,929,696 5.1643 1.85%
2011-12-28 0 10.80 10.78 10.82 10.52 10.88 6,554,936 70,812,406 10.803 5.112 5.102 5.121 4.979 5.149 13,849,792 5.1129 1.89%
2011-12-23 0 10.60 10.58 10.60 10.42 10.62 2,346,284 24,714,570 10.533 5.017 5.007 5.017 4.932 5.026 4,957,416 4.9854 1.15%
2011-12-22 0 10.48 10.46 10.48 10.36 10.52 4,913,584 51,244,882 10.429 4.960 4.951 4.960 4.903 4.979 10,381,812 4.9360 0.77%
2011-12-21 0 10.40 10.38 10.40 10.14 10.56 3,782,775 39,145,512 10.348 4.922 4.913 4.922 4.799 4.998 7,992,549 4.8978 3.17%
2011-12-20 0 10.08 10.04 10.06 9.930 10.28 6,679,221 67,268,512 10.071 4.771 4.752 4.761 4.700 4.865 14,112,391 4.7666 0.40%
2011-12-19 0 10.04 10.04 10.06 9.900 10.18 4,659,950 46,787,990 10.040 4.752 4.752 4.761 4.686 4.818 9,845,914 4.7520 -0.79%
2011-12-16 0 10.12 10.16 10.24 9.880 10.28 6,675,465 67,006,989 10.038 4.790 4.809 4.846 4.676 4.865 14,104,455 4.7508 0.80%
2011-12-15 0 10.04 10.02 10.04 9.930 10.12 6,940,472 69,628,793 10.032 4.752 4.742 4.752 4.700 4.790 14,664,383 4.7482 -0.79%
2011-12-14 0 10.12 10.06 10.12 9.900 10.14 7,890,185 79,099,846 10.025 4.790 4.761 4.790 4.686 4.799 16,671,012 4.7448 0.00%
2011-12-13 0 10.12 10.12 10.16 9.900 10.24 8,991,386 90,975,656 10.118 4.790 4.790 4.809 4.686 4.846 18,997,717 4.7888 -0.20%
2011-12-12 0 10.14 10.08 10.16 10.02 10.34 5,368,056 54,732,090 10.196 4.799 4.771 4.809 4.742 4.894 11,342,057 4.8256 0.00%
2011-12-09 0 10.14 10.16 10.20 10.12 10.48 7,446,180 76,436,663 10.265 4.799 4.809 4.828 4.790 4.960 15,732,883 4.8584 -4.16%
2011-12-08 0 10.58 10.56 10.68 10.20 10.82 8,519,263 89,457,197 10.501 5.007 4.998 5.055 4.828 5.121 18,000,178 4.9698 2.92%
2011-12-07 0 10.28 10.22 10.30 10.00 10.30 2,827,315 28,789,915 10.183 4.865 4.837 4.875 4.733 4.875 5,973,777 4.8194 3.84%
2011-12-06 0 9.900 9.900 9.940 9.840 10.14 4,073,912 40,604,802 9.9670 4.686 4.686 4.704 4.657 4.799 8,607,686 4.7173 -2.94%
2011-12-05 0 10.20 10.18 10.24 10.04 10.30 3,414,500 34,830,095 10.201 4.828 4.818 4.846 4.752 4.875 7,214,428 4.8278 0.39%
2011-12-02 0 10.16 10.20 10.24 10.06 10.30 8,675,444 88,211,057 10.168 4.809 4.828 4.846 4.761 4.875 18,330,170 4.8123 0.40%
2011-12-01 0 10.12 10.12 10.16 9.850 10.16 9,113,890 90,772,039 9.9597 4.790 4.790 4.809 4.662 4.809 19,256,554 4.7138 6.98%
2011-11-30 0 9.460 9.430 9.440 9.280 9.690 7,785,756 73,915,161 9.4936 4.477 4.463 4.468 4.392 4.586 16,450,366 4.4932 -2.57%
2011-11-29 0 9.710 9.660 9.680 9.320 9.790 10,051,700 97,384,277 9.6883 4.596 4.572 4.581 4.411 4.633 21,238,033 4.5854 0.73%
2011-11-28 0 9.640 9.580 9.640 9.520 9.690 12,924,303 124,063,232 9.5992 4.562 4.534 4.562 4.506 4.586 27,307,498 4.5432 2.99%
2011-11-25 0 9.360 9.330 9.360 9.310 9.460 7,743,819 72,522,568 9.3652 4.430 4.416 4.430 4.406 4.477 16,361,758 4.4324 -2.60%
2011-11-24 0 9.610 9.600 9.610 9.520 9.800 4,309,000 41,590,634 9.6520 4.548 4.544 4.548 4.506 4.638 9,104,399 4.5682 -0.62%
2011-11-23 0 9.670 9.660 9.670 9.650 9.980 7,362,479 71,381,202 9.6953 4.577 4.572 4.577 4.567 4.723 15,556,033 4.5887 -3.69%
2011-11-22 0 10.04 10.02 10.04 9.830 10.34 7,251,450 72,462,362 9.9928 4.752 4.742 4.752 4.652 4.894 15,321,442 4.7295 -0.40%
2011-11-21 0 10.08 10.06 10.10 9.980 10.32 6,954,568 69,974,034 10.062 4.771 4.761 4.780 4.723 4.884 14,694,166 4.7620 -2.89%
2011-11-18 0 10.38 10.34 10.40 10.22 10.56 8,462,365 87,214,796 10.306 4.913 4.894 4.922 4.837 4.998 17,879,960 4.8778 -1.70%
2011-11-17 0 10.56 10.54 10.56 10.38 10.76 8,947,942 94,274,328 10.536 4.998 4.988 4.998 4.913 5.093 18,905,925 4.9865 -0.94%
2011-11-16 0 10.66 10.64 10.66 10.48 10.94 7,988,644 84,671,159 10.599 5.045 5.036 5.045 4.960 5.178 16,879,044 5.0163 -1.84%
2011-11-15 0 10.86 10.82 10.90 10.82 11.16 7,032,794 76,437,347 10.869 5.140 5.121 5.159 5.121 5.282 14,859,448 5.1440 -1.99%
2011-11-14 0 11.08 11.06 11.08 10.70 11.08 13,120,789 143,186,888 10.913 5.244 5.235 5.244 5.064 5.244 27,722,649 5.1650 7.57%
2011-11-11 0 10.30 10.28 10.30 10.24 10.46 5,623,001 57,978,586 10.311 4.875 4.865 4.875 4.846 4.951 11,880,725 4.8801 0.59%
2011-11-10 0 10.24 10.22 10.24 10.12 10.70 11,677,027 121,323,345 10.390 4.846 4.837 4.846 4.790 5.064 24,672,154 4.9174 -6.57%
2011-11-09 0 10.96 10.94 11.02 10.92 11.18 6,968,310 76,712,369 11.009 5.187 5.178 5.216 5.168 5.291 14,723,201 5.2103 1.86%
2011-11-08 0 10.76 10.76 10.78 10.62 11.18 3,633,271 39,461,789 10.861 5.093 5.093 5.102 5.026 5.291 7,676,665 5.1405 -1.28%
2011-11-07 0 10.90 10.86 10.96 10.82 11.18 4,389,296 48,001,331 10.936 5.159 5.140 5.187 5.121 5.291 9,274,055 5.1759 0.37%
2011-11-04 0 10.86 10.82 10.88 10.64 11.00 6,707,265 72,903,771 10.869 5.140 5.121 5.149 5.036 5.206 14,171,644 5.1443 2.84%
2011-11-03 0 10.56 10.52 10.58 10.50 10.94 7,634,022 81,024,571 10.614 4.998 4.979 5.007 4.970 5.178 16,129,770 5.0233 -4.00%
2011-11-02 0 11.00 11.06 11.08 10.48 11.08 6,681,000 72,061,860 10.786 5.206 5.235 5.244 4.960 5.244 14,116,150 5.1049 3.77%
2011-11-01 0 10.60 10.60 10.64 10.58 11.20 7,458,889 80,494,783 10.792 5.017 5.017 5.036 5.007 5.301 15,759,735 5.1076 -3.72%
2011-10-31 0 12.46 12.38 12.46 12.34 13.00 11,010,573 137,674,413 12.504 5.210 5.177 5.210 5.160 5.436 26,330,026 5.2288 -0.80%
2011-10-28 0 12.56 12.60 12.62 12.34 12.66 14,457,555 180,641,584 12.495 5.252 5.269 5.277 5.160 5.294 34,572,932 5.2249 3.12%
2011-10-27 0 12.18 12.20 12.26 11.88 12.26 9,978,389 121,249,441 12.151 5.093 5.102 5.127 4.968 5.127 23,861,723 5.0813 2.70%
2011-10-26 0 11.86 11.86 11.90 11.78 12.02 8,403,469 100,249,949 11.930 4.960 4.960 4.976 4.926 5.026 20,095,553 4.9887 -1.66%
2011-10-25 0 12.06 12.04 12.06 11.92 12.12 6,261,806 75,493,069 12.056 5.043 5.035 5.043 4.985 5.068 14,974,108 5.0416 1.17%
2011-10-24 0 11.92 11.88 11.90 11.88 12.10 9,444,724 112,776,324 11.941 4.985 4.968 4.976 4.968 5.060 22,585,548 4.9933 2.76%
2011-10-21 0 11.60 11.56 11.60 11.46 11.78 7,083,204 81,883,228 11.560 4.851 4.834 4.851 4.792 4.926 16,938,350 4.8342 1.22%
2011-10-20 0 11.46 11.40 11.44 11.34 11.80 3,379,555 38,681,980 11.446 4.792 4.767 4.784 4.742 4.934 8,081,666 4.7864 -3.54%
2011-10-19 0 11.88 11.88 11.90 11.76 12.08 5,939,513 70,744,099 11.911 4.968 4.968 4.976 4.918 5.052 14,203,396 4.9808 1.89%
2011-10-18 0 11.66 11.64 11.66 11.50 11.98 7,866,992 91,524,691 11.634 4.876 4.868 4.876 4.809 5.010 18,812,654 4.8651 -3.64%
2011-10-17 0 12.10 12.06 12.12 11.74 12.18 8,872,136 106,412,028 11.994 5.060 5.043 5.068 4.909 5.093 21,216,295 5.0156 3.95%
2011-10-14 0 11.64 11.62 11.64 11.30 11.66 5,480,340 63,394,539 11.568 4.868 4.859 4.868 4.725 4.876 13,105,357 4.8373 0.87%
2011-10-13 0 11.54 11.56 11.58 11.28 11.58 5,913,057 67,691,839 11.448 4.826 4.834 4.842 4.717 4.842 14,140,131 4.7872 2.49%
2011-10-12 0 11.26 11.24 11.26 10.70 11.38 8,349,325 92,480,581 11.076 4.709 4.700 4.709 4.474 4.759 19,966,076 4.6319 3.30%
2011-10-11 0 10.90 10.86 10.94 10.84 11.00 7,480,051 81,589,279 10.908 4.558 4.541 4.575 4.533 4.600 17,887,347 4.5613 3.22%
2011-10-10 0 10.56 10.54 10.66 10.32 10.96 12,519,566 131,496,378 10.503 4.416 4.408 4.458 4.316 4.583 29,938,541 4.3922 -0.19%
2011-10-07 0 10.58 10.60 10.64 10.24 10.72 14,610,141 153,127,090 10.481 4.424 4.433 4.449 4.282 4.483 34,937,817 4.3828 2.12%
2011-10-06 0 10.36 10.34 10.36 9.730 10.42 13,009,731 132,276,322 10.167 4.332 4.324 4.332 4.069 4.357 31,110,693 4.2518 9.40%
2011-10-04 0 9.470 9.450 9.470 9.330 9.980 10,196,651 98,072,078 9.6181 3.960 3.952 3.960 3.902 4.173 24,383,661 4.0220 -4.44%
2011-10-03 0 9.910 9.900 9.910 9.800 10.70 17,336,649 173,427,490 10.004 4.144 4.140 4.144 4.098 4.474 41,457,826 4.1832 -4.89%
2011-09-30 0 10.42 10.46 10.48 10.32 10.70 11,028,298 115,275,816 10.453 4.357 4.374 4.382 4.316 4.474 26,372,412 4.3711 -2.62%
2011-09-28 0 10.70 10.68 10.74 10.30 10.88 9,344,000 98,816,900 10.575 4.474 4.466 4.491 4.307 4.550 22,344,683 4.4224 -0.93%
2011-09-27 0 10.80 10.82 10.84 10.70 10.94 6,931,753 74,671,845 10.772 4.516 4.525 4.533 4.474 4.575 16,576,180 4.5048 2.27%
2011-09-26 0 10.56 10.54 10.58 10.42 11.08 10,494,575 111,955,276 10.668 4.416 4.408 4.424 4.357 4.633 25,096,099 4.4611 -3.83%
2011-09-23 0 10.98 10.96 10.98 10.70 11.20 9,712,081 106,325,729 10.948 4.592 4.583 4.592 4.474 4.684 23,224,890 4.5781 0.73%
2011-09-22 0 10.90 10.86 10.90 10.80 11.26 9,483,282 103,976,002 10.964 4.558 4.541 4.558 4.516 4.709 22,677,753 4.5849 -4.39%
2011-09-21 0 11.40 11.38 11.42 11.28 11.74 7,765,677 89,169,069 11.482 4.767 4.759 4.776 4.717 4.909 18,570,376 4.8017 -2.23%
2011-09-20 0 11.66 11.64 11.66 11.56 11.82 7,110,051 82,817,396 11.648 4.876 4.868 4.876 4.834 4.943 17,002,551 4.8709 1.04%
2011-09-19 0 11.54 11.54 11.60 11.50 11.84 6,728,064 78,333,400 11.643 4.826 4.826 4.851 4.809 4.951 16,089,090 4.8687 -2.53%
2011-09-16 0 11.84 11.74 11.86 11.74 12.20 12,946,205 155,486,296 12.010 4.951 4.909 4.960 4.909 5.102 30,958,780 5.0224 0.51%
2011-09-15 0 11.78 11.76 11.78 11.60 11.96 7,554,001 89,150,880 11.802 4.926 4.918 4.926 4.851 5.001 18,064,186 4.9352 -0.34%
2011-09-14 0 11.82 11.82 11.84 11.52 12.10 7,087,233 83,493,581 11.781 4.943 4.943 4.951 4.817 5.060 16,947,985 4.9265 0.34%
2011-09-12 0 11.78 11.80 11.88 11.72 12.10 7,757,218 92,302,171 11.899 4.926 4.934 4.968 4.901 5.060 18,550,147 4.9758 -4.07%
2011-09-09 0 12.28 12.24 12.30 12.14 12.40 4,117,900 50,505,738 12.265 5.135 5.118 5.144 5.077 5.185 9,847,300 5.1289 -0.32%
2011-09-08 0 12.32 12.28 12.36 12.26 12.54 4,697,013 58,136,898 12.377 5.152 5.135 5.169 5.127 5.244 11,232,156 5.1759 -0.81%
2011-09-07 0 12.42 12.40 12.44 12.12 12.44 6,136,242 75,597,609 12.320 5.194 5.185 5.202 5.068 5.202 14,673,842 5.1519 1.64%
2011-09-06 0 12.22 12.18 12.24 11.84 12.28 7,543,540 90,712,809 12.025 5.110 5.093 5.118 4.951 5.135 18,039,170 5.0287 2.52%
2011-09-05 0 11.92 11.88 11.90 11.88 12.22 9,250,383 111,263,378 12.028 4.985 4.968 4.976 4.968 5.110 22,120,813 5.0298 -2.45%
2011-09-02 0 12.22 12.16 12.22 12.16 12.80 18,649,206 231,862,122 12.433 5.110 5.085 5.110 5.085 5.353 44,596,596 5.1991 0.49%
2011-09-01 0 12.16 12.16 12.20 11.98 12.30 7,217,364 87,961,981 12.188 5.085 5.085 5.102 5.010 5.144 17,259,173 5.0965 2.18%
2011-08-31 0 11.90 11.90 11.92 11.40 11.94 5,095,758 59,787,594 11.733 4.976 4.976 4.985 4.767 4.993 12,185,691 4.9064 3.48%
2011-08-30 0 11.50 11.52 11.54 11.34 11.54 4,781,801 54,671,791 11.433 4.809 4.817 4.826 4.742 4.826 11,434,913 4.7811 2.50%
2011-08-29 0 11.22 11.20 11.22 11.08 11.30 2,722,873 30,482,494 11.195 4.692 4.684 4.692 4.633 4.725 6,511,316 4.6815 1.45%
2011-08-26 0 11.06 11.02 11.08 10.92 11.22 4,011,009 44,645,676 11.131 4.625 4.608 4.633 4.566 4.692 9,591,687 4.6546 -0.36%
2011-08-25 0 11.10 11.10 11.12 10.88 11.24 5,938,853 65,924,069 11.100 4.642 4.642 4.650 4.550 4.700 14,201,818 4.6419 0.18%
2011-08-24 0 11.08 11.06 11.12 10.92 11.18 3,526,755 39,047,711 11.072 4.633 4.625 4.650 4.566 4.675 8,433,671 4.6300 1.28%
2011-08-23 0 10.94 10.96 10.98 10.76 11.08 5,619,100 61,121,350 10.877 4.575 4.583 4.592 4.500 4.633 13,437,180 4.5487 1.48%
2011-08-22 0 10.78 10.78 10.80 10.44 10.94 11,130,372 119,346,833 10.723 4.508 4.508 4.516 4.366 4.575 26,616,506 4.4839 0.00%
2011-08-19 0 10.78 10.76 10.84 10.70 11.00 9,490,403 102,866,441 10.839 4.508 4.500 4.533 4.474 4.600 22,694,782 4.5326 -4.60%
2011-08-18 0 11.30 11.28 11.30 11.24 11.64 12,473,784 141,728,307 11.362 4.725 4.717 4.725 4.700 4.868 29,829,061 4.7513 0.36%
2011-08-17 0 11.26 11.26 11.28 11.26 11.46 4,188,816 47,416,431 11.320 4.709 4.709 4.717 4.709 4.792 10,016,884 4.7337 -0.35%
2011-08-16 0 11.30 11.30 11.32 11.24 11.44 5,383,647 60,926,593 11.317 4.725 4.725 4.734 4.700 4.784 12,874,131 4.7325 -0.35%
2011-08-15 0 11.34 11.32 11.38 11.02 11.46 5,656,172 64,158,297 11.343 4.742 4.734 4.759 4.608 4.792 13,525,831 4.7434 2.90%
2011-08-12 0 11.02 11.00 11.06 10.84 11.50 11,347,178 125,775,268 11.084 4.608 4.600 4.625 4.533 4.809 27,134,963 4.6352 -1.61%
2011-08-11 0 11.20 11.18 11.20 10.72 11.22 9,752,042 107,448,965 11.018 4.684 4.675 4.684 4.483 4.692 23,320,450 4.6075 2.38%
2011-08-10 0 10.94 10.88 10.98 10.88 11.48 9,737,155 108,580,794 11.151 4.575 4.550 4.592 4.550 4.801 23,284,850 4.6632 0.55%
2011-08-09 0 10.88 10.80 10.88 10.28 11.38 13,589,024 147,274,013 10.838 4.550 4.516 4.550 4.299 4.759 32,495,979 4.5321 -5.56%
2011-08-08 0 11.52 11.52 11.60 11.06 11.88 12,735,762 145,226,428 11.403 4.817 4.817 4.851 4.625 4.968 30,455,540 4.7685 -2.54%
2011-08-05 0 11.82 11.80 11.82 11.64 12.08 14,894,886 176,791,512 11.869 4.943 4.934 4.943 4.868 5.052 35,618,740 4.9634 -6.04%
2011-08-04 0 12.58 12.56 12.64 12.50 12.78 6,445,935 81,111,088 12.583 5.261 5.252 5.286 5.227 5.344 15,414,423 5.2620 -1.56%
2011-08-03 0 12.78 12.76 12.78 12.70 12.86 5,811,415 74,154,380 12.760 5.344 5.336 5.344 5.311 5.378 13,897,070 5.3360 -2.74%
2011-08-02 0 13.14 13.10 13.14 13.02 13.30 3,166,312 41,659,697 13.157 5.495 5.478 5.495 5.445 5.562 7,571,729 5.5020 -0.76%
2011-08-01 0 13.24 13.24 13.26 13.02 13.46 5,092,607 67,426,086 13.240 5.537 5.537 5.545 5.445 5.629 12,178,156 5.5366 0.15%
2011-07-29 0 13.22 13.16 13.24 13.02 13.28 7,700,397 101,625,053 13.197 5.528 5.503 5.537 5.445 5.553 18,414,269 5.5188 1.69%
2011-07-28 0 13.00 12.98 13.00 12.76 13.04 6,573,798 85,275,856 12.972 5.436 5.428 5.436 5.336 5.453 15,720,187 5.4246 -0.15%
2011-07-27 0 13.02 13.00 13.04 12.80 13.04 8,480,285 110,202,304 12.995 5.445 5.436 5.453 5.353 5.453 20,279,246 5.4342 0.62%
2011-07-26 0 12.94 12.92 12.94 12.56 13.00 6,671,002 86,243,383 12.928 5.411 5.403 5.411 5.252 5.436 15,952,635 5.4062 2.70%
2011-07-25 0 12.60 12.60 12.62 12.40 12.68 3,276,734 41,224,623 12.581 5.269 5.269 5.277 5.185 5.302 7,835,786 5.2611 0.64%
2011-07-22 0 12.52 12.50 12.52 12.40 12.54 4,381,126 54,774,728 12.502 5.236 5.227 5.236 5.185 5.244 10,476,763 5.2282 1.95%
2011-07-21 0 12.28 12.28 12.30 12.20 12.60 5,292,529 64,945,022 12.271 5.135 5.135 5.144 5.102 5.269 12,656,237 5.1315 -0.65%
2011-07-20 0 12.36 12.34 12.36 12.32 12.72 3,172,564 39,577,789 12.475 5.169 5.160 5.169 5.152 5.319 7,586,680 5.2167 -0.80%
2011-07-19 0 12.46 12.44 12.48 12.18 12.48 5,498,026 67,823,471 12.336 5.210 5.202 5.219 5.093 5.219 13,147,651 5.1586 0.65%
2011-07-18 0 12.38 12.34 12.38 12.10 12.54 3,212,840 39,728,697 12.366 5.177 5.160 5.177 5.060 5.244 7,682,993 5.1710 -0.64%
2011-07-15 0 12.46 12.46 12.48 12.30 12.60 4,283,382 53,361,637 12.458 5.210 5.210 5.219 5.144 5.269 10,243,024 5.2096 -0.16%
2011-07-14 0 12.48 12.46 12.48 12.40 12.64 4,308,903 53,780,777 12.481 5.219 5.210 5.219 5.185 5.286 10,304,053 5.2194 -0.16%
2011-07-13 0 12.50 12.54 12.56 12.40 12.70 3,981,642 49,812,494 12.511 5.227 5.244 5.252 5.185 5.311 9,521,461 5.2316 -0.32%
2011-07-12 0 12.54 12.54 12.58 12.40 12.84 11,757,646 147,464,140 12.542 5.244 5.244 5.261 5.185 5.369 28,116,531 5.2447 -3.09%
2011-07-11 0 12.94 12.90 12.92 12.80 13.00 7,515,330 97,057,766 12.915 5.411 5.394 5.403 5.353 5.436 17,971,711 5.4006 0.00%
2011-07-08 0 12.94 12.92 12.96 12.82 13.00 10,831,210 139,599,880 12.889 5.411 5.403 5.420 5.361 5.436 25,901,108 5.3897 1.89%
2011-07-07 0 12.70 12.66 12.72 12.66 12.92 6,044,207 77,046,609 12.747 5.311 5.294 5.319 5.294 5.403 14,453,755 5.3306 -0.94%
2011-07-06 0 12.82 12.76 12.86 12.68 13.06 8,885,628 114,265,872 12.860 5.361 5.336 5.378 5.302 5.461 21,248,559 5.3776 1.10%
2011-07-05 0 12.68 12.70 12.74 12.64 12.78 7,678,167 97,649,183 12.718 5.302 5.311 5.328 5.286 5.344 18,361,109 5.3183 0.48%
2011-07-04 0 12.62 12.60 12.62 12.48 12.70 7,630,963 96,399,714 12.633 5.277 5.269 5.277 5.219 5.311 18,248,229 5.2827 1.28%
2011-06-30 0 12.46 12.46 12.50 12.06 12.54 9,775,903 121,300,954 12.408 5.210 5.210 5.227 5.043 5.244 23,377,510 5.1888 3.15%
2011-06-29 0 12.08 12.02 12.10 12.00 12.24 3,645,661 43,961,654 12.059 5.052 5.026 5.060 5.018 5.118 8,718,016 5.0426 0.83%
2011-06-28 0 11.98 11.96 11.98 11.88 12.08 4,566,989 54,810,741 12.002 5.010 5.001 5.010 4.968 5.052 10,921,224 5.0187 1.01%
2011-06-27 0 11.86 11.88 11.92 11.74 12.18 5,870,246 69,899,799 11.907 4.960 4.968 4.985 4.909 5.093 14,037,755 4.9794 -3.10%
2011-06-24 0 12.24 12.18 12.22 12.02 12.24 6,144,158 74,799,644 12.174 5.118 5.093 5.110 5.026 5.118 14,692,772 5.0909 0.66%
2011-06-23 0 12.16 12.14 12.16 11.72 12.22 8,131,665 98,101,652 12.064 5.085 5.077 5.085 4.901 5.110 19,445,577 5.0449 3.40%
2011-06-22 0 11.76 11.74 11.76 11.74 12.36 7,611,471 90,856,210 11.937 4.918 4.909 4.918 4.909 5.169 18,201,617 4.9917 -2.16%
2011-06-21 0 12.02 12.00 12.04 11.72 12.04 7,121,604 84,962,014 11.930 5.026 5.018 5.035 4.901 5.035 17,030,178 4.9889 2.74%
2011-06-20 0 11.70 11.66 11.74 11.54 12.14 13,913,298 163,747,138 11.769 4.893 4.876 4.909 4.826 5.077 33,271,429 4.9216 -3.31%
2011-06-17 0 12.10 12.08 12.10 12.06 12.48 9,240,923 113,245,070 12.255 5.060 5.052 5.060 5.043 5.219 22,098,191 5.1246 -0.98%
2011-06-16 0 12.22 12.22 12.26 12.20 12.44 9,356,811 115,019,057 12.293 5.110 5.110 5.127 5.102 5.202 22,375,318 5.1404 -2.40%
2011-06-15 0 12.52 12.50 12.54 12.50 12.64 6,649,939 83,446,425 12.548 5.236 5.227 5.244 5.227 5.286 15,902,266 5.2475 -0.32%
2011-06-14 0 12.56 12.52 12.56 12.44 12.66 3,614,541 45,447,847 12.574 5.252 5.236 5.252 5.202 5.294 8,643,597 5.2580 -0.16%
2011-06-13 0 12.58 12.56 12.60 12.40 12.70 7,798,802 97,636,608 12.519 5.261 5.252 5.269 5.185 5.311 18,649,589 5.2353 -1.72%
2011-06-10 0 12.80 12.76 12.78 12.70 13.18 8,132,524 104,245,019 12.818 5.353 5.336 5.344 5.311 5.512 19,447,632 5.3603 -2.74%
2011-06-09 0 13.16 13.12 13.16 12.90 13.16 3,734,102 48,617,006 13.020 5.503 5.486 5.503 5.394 5.503 8,929,508 5.4445 1.39%
2011-06-08 0 12.98 13.00 13.02 12.96 13.08 4,818,669 62,716,317 13.015 5.428 5.436 5.445 5.420 5.470 11,523,077 5.4427 -0.31%
2011-06-07 0 13.02 13.04 13.10 13.00 13.14 7,421,845 96,958,754 13.064 5.445 5.453 5.478 5.436 5.495 17,748,156 5.4630 0.00%
2011-06-03 0 13.02 13.02 13.04 13.02 13.50 9,100,752 119,578,741 13.139 5.445 5.445 5.453 5.445 5.645 21,762,994 5.4946 -2.98%
2011-06-02 0 13.42 13.36 13.44 13.34 13.48 2,177,691 29,184,465 13.402 5.612 5.587 5.620 5.578 5.637 5,207,600 5.6042 -1.18%
2011-06-01 0 13.58 13.52 13.58 13.52 13.70 4,394,466 59,744,182 13.595 5.679 5.654 5.679 5.654 5.729 10,508,663 5.6852 -0.73%
2011-05-31 0 13.68 13.64 13.68 13.26 13.70 9,115,335 123,056,083 13.500 5.721 5.704 5.721 5.545 5.729 21,797,867 5.6453 4.11%
2011-05-30 0 13.14 13.12 13.16 13.02 13.20 2,635,181 34,510,196 13.096 5.495 5.486 5.503 5.445 5.520 6,301,614 5.4764 -0.15%
2011-05-27 0 13.16 13.12 13.16 13.04 13.22 7,330,094 96,113,555 13.112 5.503 5.486 5.503 5.453 5.528 17,528,748 5.4832 0.61%
2011-05-26 0 13.08 13.06 13.08 13.06 13.30 4,641,490 60,825,952 13.105 5.470 5.461 5.470 5.461 5.562 11,099,382 5.4801 -0.91%
2011-05-25 0 13.20 13.18 13.20 12.96 13.22 3,716,698 48,800,408 13.130 5.520 5.512 5.520 5.420 5.528 8,887,889 5.4907 0.46%
2011-05-24 0 13.14 13.12 13.20 13.08 13.26 2,735,148 35,935,443 13.138 5.495 5.486 5.520 5.470 5.545 6,540,669 5.4942 -0.15%
2011-05-23 0 13.16 13.10 13.16 13.10 13.52 6,263,373 82,754,502 13.212 5.503 5.478 5.503 5.478 5.654 14,977,856 5.5251 -2.95%
2011-05-20 0 13.56 13.52 13.58 13.42 13.60 2,840,719 38,402,924 13.519 5.670 5.654 5.679 5.612 5.687 6,793,126 5.6532 0.00%
2011-05-19 0 13.56 13.54 13.56 13.34 13.58 9,412,762 127,015,594 13.494 5.670 5.662 5.670 5.578 5.679 22,509,116 5.6429 1.04%
2011-05-18 0 13.42 13.34 13.42 13.34 13.50 4,299,418 57,762,787 13.435 5.612 5.578 5.612 5.578 5.645 10,281,371 5.6182 0.75%
2011-05-17 0 13.32 13.30 13.32 13.22 13.46 4,029,358 53,736,623 13.336 5.570 5.562 5.570 5.528 5.629 9,635,566 5.5769 -0.75%
2011-05-16 0 13.42 13.38 13.44 13.34 13.60 3,889,709 52,151,056 13.407 5.612 5.595 5.620 5.578 5.687 9,301,617 5.6067 -1.47%
2011-05-13 0 13.62 13.58 13.62 13.40 13.70 4,351,317 58,849,841 13.525 5.696 5.679 5.696 5.604 5.729 10,405,479 5.6557 1.95%
2011-05-12 0 13.36 13.34 13.36 13.34 13.52 4,533,119 60,784,605 13.409 5.587 5.578 5.587 5.578 5.654 10,840,230 5.6073 -1.47%
2011-05-11 0 13.56 13.50 13.58 13.30 13.68 4,096,834 55,154,065 13.463 5.670 5.645 5.679 5.562 5.721 9,796,924 5.6297 0.44%
2011-05-09 0 13.50 13.44 13.50 13.28 13.60 3,725,149 50,150,142 13.463 5.645 5.620 5.645 5.553 5.687 8,908,099 5.6297 0.75%
2011-05-06 0 13.40 13.42 13.44 13.06 13.44 5,257,020 69,958,399 13.308 5.604 5.612 5.620 5.461 5.620 12,571,323 5.5649 0.60%
2011-05-05 0 13.32 13.24 13.34 13.20 13.34 6,352,886 84,300,639 13.270 5.570 5.537 5.578 5.520 5.578 15,191,912 5.5490 -0.30%
2011-05-04 0 13.36 13.36 13.38 13.18 13.66 8,898,071 118,901,618 13.363 5.587 5.587 5.595 5.512 5.712 21,278,315 5.5879 -2.34%
2011-05-03 0 13.68 13.62 13.70 13.56 13.70 4,127,636 56,343,790 13.650 5.721 5.696 5.729 5.670 5.729 9,870,582 5.7083 0.15%
2011-04-29 0 13.66 13.62 13.70 13.52 13.74 4,417,693 60,398,508 13.672 5.712 5.696 5.729 5.654 5.746 10,564,207 5.7173 -0.15%
2011-04-28 0 13.68 13.68 13.72 13.62 13.88 4,976,511 68,308,363 13.726 5.721 5.721 5.737 5.696 5.804 11,900,531 5.7399 0.00%
2011-04-27 0 13.68 13.66 13.72 13.62 13.98 6,048,754 83,287,320 13.769 5.721 5.712 5.737 5.696 5.846 14,464,629 5.7580 0.15%
2011-04-26 0 13.66 13.66 13.68 13.50 13.82 5,486,893 74,869,943 13.645 5.712 5.712 5.721 5.645 5.779 13,121,028 5.7061 -1.59%
2011-04-21 0 13.88 13.90 13.92 13.74 13.98 5,532,583 76,771,935 13.876 5.804 5.813 5.821 5.746 5.846 13,230,288 5.8027 0.43%
2011-04-20 0 13.82 13.82 13.86 13.76 14.00 8,981,073 124,584,044 13.872 5.779 5.779 5.796 5.754 5.854 21,476,801 5.8009 0.44%
2011-04-19 0 13.76 13.74 13.76 13.72 13.90 9,040,124 124,802,137 13.805 5.754 5.746 5.754 5.737 5.813 21,618,012 5.7731 -1.85%
2011-04-18 0 14.02 14.00 14.02 13.94 14.12 11,769,825 165,385,152 14.052 5.863 5.854 5.863 5.829 5.905 28,145,656 5.8760 -0.28%
2011-04-15 0 14.06 14.00 14.08 13.96 14.20 12,053,725 169,442,902 14.057 5.880 5.854 5.888 5.838 5.938 28,824,557 5.8784 -0.57%
2011-04-14 0 14.14 14.14 14.16 13.98 14.22 8,808,927 124,166,527 14.096 5.913 5.913 5.921 5.846 5.946 21,065,141 5.8944 -0.14%
2011-04-13 0 14.16 14.12 14.16 14.00 14.26 7,708,894 109,120,044 14.155 5.921 5.905 5.921 5.854 5.963 18,434,588 5.9193 0.14%
2011-04-12 0 14.14 14.04 14.14 14.00 14.20 12,756,881 180,087,009 14.117 5.913 5.871 5.913 5.854 5.938 30,506,042 5.9033 -0.70%
2011-04-11 0 14.24 14.22 14.30 14.22 14.44 10,206,054 146,105,839 14.316 5.955 5.946 5.980 5.946 6.038 24,406,147 5.9864 -1.11%
2011-04-08 0 14.40 14.36 14.38 14.12 14.42 15,526,503 222,053,909 14.302 6.022 6.005 6.013 5.905 6.030 37,129,151 5.9806 1.27%
2011-04-07 0 14.22 14.20 14.24 14.04 14.28 11,090,653 156,998,991 14.156 5.946 5.938 5.955 5.871 5.972 26,521,524 5.9197 0.28%
2011-04-06 0 14.18 14.16 14.18 13.84 14.26 18,048,714 253,725,674 14.058 5.930 5.921 5.930 5.788 5.963 43,160,615 5.8786 1.00%
2011-04-04 0 14.04 14.02 14.04 13.86 14.12 13,939,154 195,595,660 14.032 5.871 5.863 5.871 5.796 5.905 33,333,259 5.8679 1.59%
2011-04-01 0 13.82 13.82 13.86 13.66 13.88 7,312,533 100,571,388 13.753 5.779 5.779 5.796 5.712 5.804 17,486,754 5.7513 0.00%
2011-03-31 0 13.82 13.78 13.88 13.70 13.88 8,238,255 113,612,664 13.791 5.779 5.762 5.804 5.729 5.804 19,700,470 5.7670 0.14%
2011-03-30 0 13.80 13.78 13.82 13.52 13.82 8,053,695 110,624,146 13.736 5.771 5.762 5.779 5.654 5.779 19,259,125 5.7440 2.22%
2011-03-29 0 13.50 13.48 13.50 13.48 13.64 3,812,523 51,644,729 13.546 5.645 5.637 5.645 5.637 5.704 9,117,040 5.6646 -0.74%
2011-03-28 0 13.60 13.56 13.62 13.42 13.64 8,245,160 111,779,912 13.557 5.687 5.670 5.696 5.612 5.704 19,716,983 5.6692 0.74%
2011-03-25 0 13.50 13.48 13.50 13.30 13.60 9,235,831 123,976,528 13.423 5.645 5.637 5.645 5.562 5.687 22,086,014 5.6134 0.45%
2011-03-24 0 13.44 13.36 13.38 13.38 13.64 12,040,041 163,145,253 13.550 5.620 5.587 5.595 5.595 5.704 28,791,834 5.6664 -0.15%
2011-03-23 0 13.46 13.46 13.48 13.26 13.48 5,700,420 76,392,940 13.401 5.629 5.629 5.637 5.545 5.637 13,631,643 5.6041 0.15%
2011-03-22 0 13.44 13.40 13.42 13.20 13.46 6,671,024 89,088,433 13.355 5.620 5.604 5.612 5.520 5.629 15,952,688 5.5845 -0.15%
2011-03-21 0 13.46 13.40 13.46 13.20 13.48 10,129,910 135,207,098 13.347 5.629 5.604 5.629 5.520 5.637 24,224,061 5.5815 1.66%
2011-03-18 0 13.34 13.38 13.40 13.00 13.40 12,319,313 162,539,219 13.194 5.537 5.553 5.562 5.396 5.562 29,682,173 5.4760 3.25%
2011-03-17 0 12.92 12.92 12.94 12.60 12.96 14,849,101 190,451,191 12.826 5.362 5.362 5.371 5.230 5.379 35,777,449 5.3232 -0.92%
2011-03-16 0 13.04 13.02 13.04 13.00 13.30 12,916,173 168,902,648 13.077 5.412 5.404 5.412 5.396 5.520 31,120,249 5.4274 -0.61%
2011-03-15 0 13.12 13.10 13.12 12.90 13.58 18,324,585 240,310,807 13.114 5.445 5.437 5.445 5.354 5.636 44,151,286 5.4429 -3.81%
2011-03-14 0 13.64 13.64 13.66 13.62 13.92 12,082,903 165,547,760 13.701 5.661 5.661 5.669 5.653 5.777 29,112,567 5.6865 -2.15%
2011-03-11 0 13.94 13.92 13.98 13.86 14.06 6,204,133 86,560,843 13.952 5.786 5.777 5.802 5.752 5.835 14,948,248 5.7907 -1.13%
2011-03-10 0 14.10 14.10 14.12 14.04 14.38 4,952,560 70,070,489 14.148 5.852 5.852 5.860 5.827 5.968 11,932,706 5.8721 -1.40%
2011-03-09 0 14.30 14.28 14.30 14.28 14.48 10,638,484 152,649,793 14.349 5.935 5.927 5.935 5.927 6.010 25,632,381 5.9553 0.28%
2011-03-08 0 14.26 14.26 14.28 13.90 14.28 7,498,093 105,910,632 14.125 5.918 5.918 5.927 5.769 5.927 18,065,918 5.8625 2.00%
2011-03-07 0 13.98 13.94 13.96 13.90 14.18 6,687,750 93,650,075 14.003 5.802 5.786 5.794 5.769 5.885 16,113,476 5.8119 -1.13%
2011-03-04 0 14.14 14.14 14.18 14.04 14.20 10,768,105 151,951,513 14.111 5.869 5.869 5.885 5.827 5.894 25,944,690 5.8567 0.86%
2011-03-03 0 14.02 14.00 14.06 13.94 14.16 5,873,160 82,431,256 14.035 5.819 5.811 5.835 5.786 5.877 14,150,802 5.8252 1.30%
2011-03-02 0 13.84 13.82 13.90 13.78 13.98 16,635,141 230,492,783 13.856 5.744 5.736 5.769 5.719 5.802 40,080,737 5.7507 -2.40%
2011-03-01 0 14.18 14.16 14.18 13.88 14.20 17,760,311 250,592,329 14.110 5.885 5.877 5.885 5.761 5.894 42,791,723 5.8561 0.42%
2011-02-28 0 14.12 14.14 14.16 13.76 14.18 20,667,682 289,251,851 13.995 5.860 5.869 5.877 5.711 5.885 49,796,748 5.8086 -0.70%
2011-02-25 0 14.22 14.20 14.24 13.92 14.24 7,156,039 101,090,249 14.127 5.902 5.894 5.910 5.777 5.910 17,241,772 5.8631 2.45%
2011-02-24 0 13.88 13.88 13.90 13.80 14.24 9,228,744 129,677,213 14.051 5.761 5.761 5.769 5.728 5.910 22,235,751 5.8319 -0.72%
2011-02-23 0 13.98 13.94 14.00 13.84 14.20 10,022,995 140,620,461 14.030 5.802 5.786 5.811 5.744 5.894 24,149,421 5.8229 1.45%
2011-02-22 0 13.78 13.78 13.80 13.70 13.94 9,938,043 137,031,591 13.789 5.719 5.719 5.728 5.686 5.786 23,944,737 5.7228 -2.55%
2011-02-21 0 14.14 14.10 14.14 14.04 14.30 7,491,721 105,917,088 14.138 5.869 5.852 5.869 5.827 5.935 18,050,565 5.8678 -1.39%
2011-02-18 0 14.34 14.32 14.34 13.86 14.34 7,311,419 103,757,191 14.191 5.952 5.943 5.952 5.752 5.952 17,616,145 5.8899 2.43%
2011-02-17 0 14.00 13.96 14.00 13.72 14.10 8,972,917 124,813,431 13.910 5.811 5.794 5.811 5.694 5.852 21,619,361 5.7732 -0.28%
2011-02-16 0 14.04 14.06 14.08 13.90 14.08 5,201,029 72,642,707 13.967 5.827 5.835 5.844 5.769 5.844 12,531,368 5.7969 0.43%
2011-02-15 0 13.98 13.94 13.98 13.84 14.22 8,700,668 121,717,347 13.989 5.802 5.786 5.802 5.744 5.902 20,963,404 5.8062 -2.51%
2011-02-14 0 14.34 14.32 14.34 13.88 14.36 12,656,056 177,936,035 14.059 5.952 5.943 5.952 5.761 5.960 30,493,523 5.8352 3.46%
2011-02-11 0 13.86 13.84 13.86 13.60 14.06 8,398,398 116,528,133 13.875 5.752 5.744 5.752 5.645 5.835 20,235,114 5.7587 0.14%
2011-02-10 0 13.84 13.82 13.84 13.70 14.10 16,540,140 229,723,444 13.889 5.744 5.736 5.744 5.686 5.852 39,851,841 5.7644 -1.14%
2011-02-09 0 14.00 14.02 14.04 13.94 14.52 21,046,878 297,129,969 14.118 5.811 5.819 5.827 5.786 6.026 50,710,383 5.8594 -3.98%
2011-02-08 0 14.58 14.56 14.58 14.52 14.92 11,288,089 165,303,246 14.644 6.051 6.043 6.051 6.026 6.192 27,197,541 6.0779 -2.02%
2011-02-07 0 14.88 14.88 14.94 14.80 15.64 10,943,538 165,204,071 15.096 6.176 6.176 6.201 6.143 6.491 26,367,379 6.2655 -2.75%
2011-02-02 0 15.30 15.20 15.30 14.72 15.30 11,332,734 170,239,317 15.022 6.350 6.309 6.350 6.109 6.350 27,305,108 6.2347 3.52%
2011-02-01 0 14.78 14.74 14.78 14.62 14.78 12,371,676 181,758,276 14.691 6.134 6.118 6.134 6.068 6.134 29,808,337 6.0976 0.27%
2011-01-31 0 14.74 14.74 14.80 14.68 15.04 17,321,247 255,574,974 14.755 6.118 6.118 6.143 6.093 6.242 41,733,842 6.1239 -1.99%
2011-01-28 0 15.04 15.04 15.06 15.04 15.32 5,121,946 77,328,526 15.097 6.242 6.242 6.251 6.242 6.358 12,340,825 6.2661 -1.31%
2011-01-27 0 15.24 15.22 15.24 15.22 15.50 3,940,913 60,365,976 15.318 6.325 6.317 6.325 6.317 6.433 9,495,242 6.3575 -1.42%
2011-01-26 0 15.46 15.40 15.48 15.32 15.66 5,474,117 84,692,847 15.472 6.417 6.392 6.425 6.358 6.500 13,189,347 6.4213 0.65%
2011-01-25 0 15.36 15.36 15.38 15.24 15.78 8,012,481 123,963,350 15.471 6.375 6.375 6.383 6.325 6.549 19,305,285 6.4212 -1.54%
2011-01-24 0 15.60 15.64 15.66 15.50 15.96 4,793,246 75,131,773 15.675 6.475 6.491 6.500 6.433 6.624 11,548,855 6.5056 -0.64%
2011-01-21 0 15.70 15.66 15.70 15.62 16.08 5,397,007 85,473,970 15.837 6.516 6.500 6.516 6.483 6.674 13,003,558 6.5731 -0.88%
2011-01-20 0 15.84 15.80 15.84 15.68 16.22 8,696,266 138,098,713 15.880 6.574 6.558 6.574 6.508 6.732 20,952,798 6.5909 -2.58%
2011-01-19 0 16.26 16.18 16.26 16.12 16.60 7,918,240 129,251,726 16.323 6.749 6.715 6.749 6.690 6.890 19,078,221 6.7748 -1.81%
2011-01-18 0 16.56 16.54 16.56 16.20 16.60 7,486,863 123,122,979 16.445 6.873 6.865 6.873 6.724 6.890 18,038,860 6.8254 2.48%
2011-01-17 0 16.16 16.12 16.16 16.00 16.30 5,602,035 90,276,961 16.115 6.707 6.690 6.707 6.641 6.765 13,497,553 6.6884 0.12%
2011-01-14 0 16.14 16.12 16.14 16.04 16.40 5,865,168 95,074,830 16.210 6.699 6.690 6.699 6.657 6.807 14,131,546 6.7278 -1.10%
2011-01-13 0 16.32 16.30 16.32 16.08 16.70 6,163,103 100,570,977 16.318 6.773 6.765 6.773 6.674 6.931 14,849,391 6.7727 -0.97%
2011-01-12 0 16.48 16.48 16.50 16.22 16.60 14,993,226 246,379,277 16.433 6.840 6.840 6.848 6.732 6.890 36,124,704 6.8202 1.85%
2011-01-11 0 16.18 16.16 16.18 15.46 16.22 13,399,178 215,092,552 16.053 6.715 6.707 6.715 6.417 6.732 32,284,002 6.6625 3.19%
2011-01-10 0 15.68 15.66 15.68 15.52 15.90 4,116,094 64,754,816 15.732 6.508 6.500 6.508 6.441 6.599 9,917,324 6.5295 -0.88%
2011-01-07 0 15.82 15.80 15.84 15.70 15.96 11,385,567 180,399,177 15.845 6.566 6.558 6.574 6.516 6.624 27,432,404 6.5761 0.25%
2011-01-06 0 15.78 15.76 15.78 15.62 15.84 13,867,549 218,107,622 15.728 6.549 6.541 6.549 6.483 6.574 33,412,496 6.5277 1.02%
2011-01-05 0 15.62 15.58 15.62 15.24 15.64 14,107,784 218,008,812 15.453 6.483 6.466 6.483 6.325 6.491 33,991,318 6.4137 2.23%
2011-01-04 0 15.28 15.26 15.28 14.90 15.38 11,631,180 177,355,592 15.248 6.342 6.334 6.342 6.184 6.383 28,024,185 6.3287 2.96%
2011-01-03 0 14.84 14.82 14.84 14.52 14.88 5,457,705 80,659,547 14.779 6.159 6.151 6.159 6.026 6.176 13,149,804 6.1339 2.06%
2010-12-31 0 14.54 14.54 14.56 14.40 14.78 4,846,174 70,564,099 14.561 6.035 6.035 6.043 5.977 6.134 11,676,380 6.0433 -0.82%
2010-12-30 0 14.66 14.64 14.68 14.34 14.70 10,565,689 153,333,459 14.512 6.084 6.076 6.093 5.952 6.101 25,456,989 6.0232 1.66%
2010-12-29 0 14.42 14.40 14.42 14.20 14.44 15,518,053 222,564,007 14.342 5.985 5.977 5.985 5.894 5.993 37,389,223 5.9526 0.98%
2010-12-28 0 14.28 14.28 14.30 14.24 14.56 10,397,000 149,092,160 14.340 5.927 5.927 5.935 5.910 6.043 25,050,549 5.9517 -2.99%
2010-12-24 0 14.72 14.72 14.74 14.70 14.90 4,609,439 68,030,788 14.759 6.109 6.109 6.118 6.101 6.184 11,105,990 6.1256 -1.34%
2010-12-23 0 14.92 14.90 14.92 14.86 15.36 7,707,718 115,851,079 15.031 6.192 6.184 6.192 6.168 6.375 18,570,989 6.2383 -2.23%
2010-12-22 0 15.26 15.24 15.26 15.10 15.38 6,749,938 103,053,146 15.267 6.334 6.325 6.334 6.267 6.383 16,263,312 6.3365 0.26%
2010-12-21 0 15.22 15.16 15.24 14.94 15.28 7,763,787 117,664,484 15.156 6.317 6.292 6.325 6.201 6.342 18,706,081 6.2902 2.15%
2010-12-20 0 14.90 14.90 14.94 14.64 15.10 5,794,543 85,983,375 14.839 6.184 6.184 6.201 6.076 6.267 13,961,382 6.1587 -0.27%
2010-12-17 0 14.94 14.90 14.96 14.82 15.04 12,071,679 179,922,308 14.904 6.201 6.184 6.209 6.151 6.242 29,085,524 6.1860 -0.80%
2010-12-16 0 15.06 15.04 15.06 14.92 15.58 12,729,143 192,371,345 15.113 6.251 6.242 6.251 6.192 6.466 30,669,619 6.2724 -2.71%
2010-12-15 0 15.48 15.48 15.54 15.38 15.94 9,543,723 148,444,545 15.554 6.425 6.425 6.450 6.383 6.616 22,994,662 6.4556 -3.25%
2010-12-14 0 16.00 15.98 16.00 15.90 16.20 7,246,847 115,939,216 15.999 6.641 6.632 6.641 6.599 6.724 17,460,565 6.6401 -0.37%
2010-12-13 0 16.06 16.06 16.10 15.76 16.28 17,422,118 275,016,090 15.785 6.666 6.666 6.682 6.541 6.757 41,976,880 6.5516 2.29%
2010-12-10 0 15.70 15.68 15.70 15.32 15.70 12,405,384 191,791,329 15.460 6.516 6.508 6.516 6.358 6.516 29,889,553 6.4167 0.90%
2010-12-09 0 15.56 15.54 15.56 15.50 15.98 4,662,101 72,627,327 15.578 6.458 6.450 6.458 6.433 6.632 11,232,874 6.4656 -1.14%
2010-12-08 0 15.74 15.66 15.72 15.50 16.00 7,284,555 114,764,444 15.754 6.533 6.500 6.524 6.433 6.641 17,551,419 6.5388 -0.88%
2010-12-07 0 15.88 15.88 15.90 15.66 16.20 13,669,799 216,499,721 15.838 6.591 6.591 6.599 6.500 6.724 32,936,037 6.5733 -1.24%
2010-12-06 0 16.08 16.08 16.12 16.02 16.72 9,996,683 161,728,505 16.178 6.674 6.674 6.690 6.649 6.939 24,086,025 6.7146 -1.83%
2010-12-03 0 16.38 16.24 16.36 16.08 16.42 15,350,849 249,319,728 16.241 6.798 6.740 6.790 6.674 6.815 36,986,361 6.7409 1.61%
2010-12-02 0 16.12 16.12 16.14 16.00 16.54 19,794,017 319,653,724 16.149 6.690 6.690 6.699 6.641 6.865 47,691,738 6.7025 0.37%
2010-12-01 0 16.06 16.00 16.10 15.76 16.16 19,415,701 312,110,015 16.075 6.666 6.641 6.682 6.541 6.707 46,780,223 6.6718 -1.11%
2010-11-30 0 16.24 16.42 16.44 15.72 16.42 35,292,407 565,722,320 16.030 6.740 6.815 6.823 6.524 6.815 85,033,585 6.6529 2.53%
2010-11-29 0 15.84 15.80 15.88 15.24 15.90 9,870,470 154,136,510 15.616 6.574 6.558 6.591 6.325 6.599 23,781,927 6.4812 3.94%
2010-11-26 0 15.24 15.24 15.26 15.12 15.62 13,850,740 212,392,413 15.334 6.325 6.325 6.334 6.275 6.483 33,371,996 6.3644 -0.52%
2010-11-25 0 15.32 15.34 15.36 15.16 15.50 10,708,761 164,149,520 15.329 6.358 6.367 6.375 6.292 6.433 25,801,707 6.3620 2.27%
2010-11-24 0 14.98 14.98 15.00 14.68 15.16 16,463,018 246,395,732 14.967 6.217 6.217 6.226 6.093 6.292 39,666,023 6.2118 1.08%
2010-11-23 0 14.82 14.88 14.90 14.72 15.32 22,721,922 340,135,619 14.969 6.151 6.176 6.184 6.109 6.358 54,746,237 6.2129 -3.77%
2010-11-22 0 15.40 15.38 15.40 15.12 15.54 29,044,198 446,420,956 15.370 6.392 6.383 6.392 6.275 6.450 69,979,139 6.3793 -5.64%
2010-11-19 0 16.32 16.30 16.32 15.76 16.56 19,439,707 313,596,802 16.132 6.773 6.765 6.773 6.541 6.873 46,838,063 6.6953 -1.45%
2010-11-18 0 16.56 16.58 16.60 16.24 16.90 20,309,303 337,578,232 16.622 6.873 6.881 6.890 6.740 7.014 48,933,269 6.8987 -0.84%
2010-11-17 0 16.70 16.62 16.64 16.54 17.08 15,758,849 265,318,783 16.836 6.931 6.898 6.906 6.865 7.089 37,969,397 6.9877 -2.68%
2010-11-16 0 17.16 17.12 17.16 17.00 17.32 28,390,600 486,643,904 17.141 7.122 7.105 7.122 7.056 7.189 68,404,359 7.1142 0.82%
2010-11-15 0 17.02 17.02 17.08 16.68 17.20 20,551,667 348,723,796 16.968 7.064 7.064 7.089 6.923 7.139 49,517,221 7.0425 0.12%
2010-11-12 0 17.00 16.98 17.00 16.80 17.30 26,502,229 450,998,527 17.017 7.056 7.047 7.056 6.973 7.180 63,854,515 7.0629 -0.35%
2010-11-11 0 17.06 17.02 17.12 16.92 17.30 14,288,183 244,491,329 17.111 7.081 7.064 7.105 7.022 7.180 34,425,972 7.1019 1.31%
2010-11-10 0 16.84 16.84 16.86 16.64 17.38 41,427,547 701,143,026 16.925 6.989 6.989 6.998 6.906 7.213 99,815,601 7.0244 -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 7.155 7.155 7.172 6.989 7.172 872,099,044 7.0096 -5.69%
2010-11-08 0 18.28 18.26 18.28 18.26 18.84 4,688,798 86,085,754 18.360 7.587 7.579 7.587 7.579 7.819 11,297,198 7.6201 -1.72%
2010-11-05 0 18.60 18.56 18.60 18.06 18.90 13,841,995 256,160,153 18.506 7.720 7.703 7.720 7.496 7.844 33,350,926 7.6808 2.76%
2010-11-04 0 18.10 18.04 18.10 17.14 18.50 14,867,846 268,385,905 18.051 7.512 7.487 7.512 7.114 7.678 35,822,613 7.4921 6.10%
2010-11-03 0 17.06 17.06 17.08 16.52 17.10 8,744,711 147,829,845 16.905 7.081 7.081 7.089 6.856 7.097 21,069,521 7.0163 3.39%
2010-11-02 0 16.50 16.48 16.50 16.46 16.80 3,927,625 65,204,328 16.601 6.848 6.840 6.848 6.832 6.973 9,463,226 6.8903 -1.20%
2010-11-01 0 16.70 16.66 16.70 16.28 16.70 7,127,242 118,152,510 16.578 6.931 6.915 6.931 6.757 6.931 17,172,389 6.8804 3.21%
2010-10-29 0 16.18 16.10 16.20 15.70 16.22 6,822,683 109,524,557 16.053 6.715 6.682 6.724 6.516 6.732 16,438,584 6.6627 0.50%
2010-10-28 0 16.10 16.14 16.16 16.00 16.30 7,353,116 118,322,163 16.091 6.682 6.699 6.707 6.641 6.765 17,716,610 6.6786 -0.25%
2010-10-27 0 16.14 16.12 16.16 16.10 16.54 5,456,004 88,735,945 16.264 6.699 6.690 6.707 6.682 6.865 13,145,705 6.7502 -1.71%
2010-10-26 0 16.42 16.36 16.40 16.36 16.64 4,304,935 70,654,261 16.412 6.815 6.790 6.807 6.790 6.906 10,372,318 6.8118 -1.08%
2010-10-25 0 16.60 16.60 16.62 16.40 16.68 4,405,158 73,070,790 16.588 6.890 6.890 6.898 6.807 6.923 10,613,795 6.8845 0.97%
2010-10-22 0 16.44 16.48 16.50 16.14 16.50 5,650,556 92,161,820 16.310 6.823 6.840 6.848 6.699 6.848 13,614,459 6.7694 0.24%
2010-10-21 0 16.40 16.40 16.42 16.30 16.80 5,374,912 88,554,263 16.475 6.807 6.807 6.815 6.765 6.973 12,950,322 6.8380 -1.32%
2010-10-20 0 16.92 16.92 16.94 16.66 16.98 10,812,074 181,571,615 16.793 6.898 6.898 6.906 6.792 6.922 26,520,857 6.8464 -0.59%
2010-10-19 0 17.02 16.92 17.02 16.80 17.10 13,434,404 228,320,468 16.995 6.939 6.898 6.939 6.849 6.971 32,953,151 6.9286 1.92%
2010-10-18 0 16.70 16.70 16.72 16.60 16.80 8,001,985 133,658,041 16.703 6.808 6.808 6.816 6.768 6.849 19,628,010 6.8096 0.60%
2010-10-15 0 16.60 16.52 16.60 16.32 16.68 15,077,830 248,659,867 16.492 6.768 6.735 6.768 6.653 6.800 36,984,299 6.7234 -0.24%
2010-10-14 0 16.64 16.60 16.64 16.48 17.26 11,878,850 199,303,764 16.778 6.784 6.768 6.784 6.719 7.037 29,137,544 6.8401 1.59%
2010-10-13 0 16.38 16.38 16.40 15.78 16.60 17,826,326 286,901,136 16.094 6.678 6.678 6.686 6.433 6.768 43,726,065 6.5613 -0.12%
2010-10-12 0 16.40 16.38 16.40 16.38 16.78 9,091,122 150,441,727 16.548 6.686 6.678 6.686 6.678 6.841 22,299,547 6.7464 0.00%
2010-10-11 0 16.40 16.40 16.42 16.32 17.30 54,431,469 922,461,807 16.947 6.686 6.686 6.694 6.653 7.053 133,514,552 6.9091 0.99%
2010-10-08 0 16.24 16.22 16.28 16.06 16.30 12,809,128 206,879,216 16.151 6.621 6.613 6.637 6.547 6.645 31,419,416 6.5844 1.00%
2010-10-07 0 16.08 16.08 16.10 16.06 16.60 8,560,058 138,900,414 16.227 6.556 6.556 6.564 6.547 6.768 20,996,904 6.6153 -2.07%
2010-10-06 0 16.42 16.38 16.42 16.36 16.70 7,849,804 129,358,061 16.479 6.694 6.678 6.694 6.670 6.808 19,254,727 6.7182 0.00%
2010-10-05 0 16.42 16.40 16.42 16.32 16.52 9,379,307 153,818,848 16.400 6.694 6.686 6.694 6.653 6.735 23,006,434 6.6859 -0.85%
2010-10-04 0 16.56 16.52 16.60 16.24 16.64 38,407,337 634,297,181 16.515 6.751 6.735 6.768 6.621 6.784 94,209,076 6.7329 3.11%
2010-09-30 0 16.06 16.04 16.06 15.86 16.18 9,468,369 151,709,217 16.023 6.547 6.539 6.547 6.466 6.596 23,224,893 6.5322 0.63%
2010-09-29 0 15.96 15.92 15.96 15.92 16.26 9,635,390 154,324,355 16.016 6.507 6.490 6.507 6.490 6.629 23,634,578 6.5296 0.38%
2010-09-28 0 15.90 15.90 15.94 15.86 16.50 13,178,554 211,577,187 16.055 6.482 6.482 6.498 6.466 6.727 32,325,579 6.5452 -1.61%
2010-09-27 0 16.16 16.16 16.20 15.60 16.40 44,084,644 707,635,687 16.052 6.588 6.588 6.604 6.360 6.686 108,134,901 6.5440 4.80%
2010-09-24 0 15.42 15.40 15.44 15.28 15.68 7,119,779 109,635,481 15.399 6.286 6.278 6.295 6.229 6.392 17,464,054 6.2778 -1.78%
2010-09-22 0 15.70 15.66 15.72 15.42 15.80 11,252,778 176,542,543 15.689 6.401 6.384 6.409 6.286 6.441 27,601,857 6.3960 1.95%
2010-09-21 0 15.40 15.36 15.42 15.26 15.46 24,949,842 382,686,159 15.338 6.278 6.262 6.286 6.221 6.303 61,199,285 6.2531 2.26%
2010-09-20 0 15.06 15.08 15.12 14.84 15.20 26,653,441 401,112,156 15.049 6.140 6.148 6.164 6.050 6.197 65,378,030 6.1353 2.17%
2010-09-17 0 14.74 14.72 14.78 14.42 14.86 12,132,443 178,278,684 14.694 6.009 6.001 6.026 5.879 6.058 29,759,581 5.9906 2.22%
2010-09-16 0 14.42 14.44 14.48 14.38 14.62 3,432,567 49,648,368 14.464 5.879 5.887 5.903 5.862 5.960 8,419,718 5.8967 -0.69%
2010-09-15 0 14.52 14.46 14.52 14.38 14.58 4,708,291 68,053,516 14.454 5.920 5.895 5.920 5.862 5.944 11,548,933 5.8926 0.14%
2010-09-14 0 14.50 14.48 14.52 14.44 14.58 2,715,976 39,344,355 14.486 5.911 5.903 5.920 5.887 5.944 6,661,998 5.9058 0.14%
2010-09-13 0 14.48 14.46 14.48 14.42 14.64 5,198,715 75,567,907 14.536 5.903 5.895 5.903 5.879 5.968 12,751,890 5.9260 0.56%
2010-09-10 0 14.40 14.38 14.42 14.16 14.44 3,115,195 44,582,582 14.311 5.871 5.862 5.879 5.773 5.887 7,641,239 5.8345 0.00%
2010-09-09 0 14.40 14.38 14.40 14.20 14.50 4,041,958 58,032,482 14.358 5.871 5.862 5.871 5.789 5.911 9,914,489 5.8533 1.12%
2010-09-08 0 14.24 14.18 14.26 14.12 14.40 6,007,280 85,567,917 14.244 5.805 5.781 5.814 5.756 5.871 14,735,213 5.8070 -0.84%
2010-09-07 0 14.36 14.32 14.34 14.18 14.44 10,217,657 146,201,653 14.309 5.854 5.838 5.846 5.781 5.887 25,062,816 5.8334 -0.28%
2010-09-06 0 14.40 14.38 14.40 14.02 14.60 14,845,874 212,541,249 14.317 5.871 5.862 5.871 5.716 5.952 36,415,336 5.8366 2.71%
2010-09-03 0 14.02 14.02 14.06 13.60 14.10 12,647,264 176,671,434 13.969 5.716 5.716 5.732 5.544 5.748 31,022,381 5.6950 3.24%
2010-09-02 0 13.58 13.58 13.60 13.50 13.78 5,537,504 75,436,174 13.623 5.536 5.536 5.544 5.504 5.618 13,582,903 5.5538 0.00%
2010-09-01 0 13.58 13.64 13.68 13.48 13.68 6,495,571 88,081,501 13.560 5.536 5.561 5.577 5.496 5.577 15,932,939 5.5283 0.00%
2010-08-31 0 13.58 13.50 13.58 13.36 13.64 3,562,694 48,031,098 13.482 5.536 5.504 5.536 5.447 5.561 8,738,906 5.4962 -0.15%
2010-08-30 0 13.60 13.58 13.60 13.52 13.72 2,094,022 28,482,767 13.602 5.544 5.536 5.544 5.512 5.593 5,136,411 5.5453 1.34%
2010-08-27 0 13.42 13.42 13.44 13.32 13.64 3,720,511 49,947,899 13.425 5.471 5.471 5.479 5.430 5.561 9,126,014 5.4731 -0.89%
2010-08-26 0 13.54 13.50 13.56 13.50 13.70 1,742,527 23,675,230 13.587 5.520 5.504 5.528 5.504 5.585 4,274,232 5.5391 -0.59%
2010-08-25 0 13.62 13.60 13.62 13.50 13.72 5,854,445 79,593,014 13.595 5.553 5.544 5.553 5.504 5.593 14,360,325 5.5426 0.74%
2010-08-24 0 13.52 13.50 13.52 13.40 13.64 5,084,678 68,700,929 13.511 5.512 5.504 5.512 5.463 5.561 12,472,169 5.5083 0.15%
2010-08-23 0 13.50 13.50 13.52 13.50 13.82 2,004,080 27,292,370 13.618 5.504 5.504 5.512 5.504 5.634 4,915,793 5.5520 -1.03%
2010-08-20 0 13.64 13.64 13.66 13.54 13.72 6,352,901 86,432,329 13.605 5.561 5.561 5.569 5.520 5.593 15,582,984 5.5466 -0.87%
2010-08-19 0 13.76 13.74 13.76 13.60 13.84 7,739,900 106,412,658 13.749 5.610 5.602 5.610 5.544 5.642 18,985,144 5.6050 1.93%
2010-08-18 0 13.50 13.50 13.52 13.48 14.10 12,100,020 166,060,510 13.724 5.504 5.504 5.512 5.496 5.748 29,680,051 5.5950 -1.89%
2010-08-17 0 13.76 13.76 13.80 13.36 13.84 19,834,236 269,010,602 13.563 5.610 5.610 5.626 5.447 5.642 48,651,252 5.5294 3.61%
2010-08-16 0 13.28 13.30 13.32 13.26 13.68 37,235,399 496,549,158 13.335 5.414 5.422 5.430 5.406 5.577 91,334,438 5.4366 -5.68%
2010-08-13 0 14.08 14.08 14.10 14.00 14.48 11,940,998 169,716,903 14.213 5.740 5.740 5.748 5.708 5.903 29,289,987 5.7944 -2.63%
2010-08-12 0 14.46 14.46 14.50 14.30 14.68 6,642,877 95,752,492 14.414 5.895 5.895 5.911 5.830 5.985 16,294,264 5.8765 -2.56%
2010-08-11 0 14.84 14.84 14.86 14.70 15.08 5,731,013 85,124,735 14.853 6.050 6.050 6.058 5.993 6.148 14,057,560 6.0554 -0.54%
2010-08-10 0 14.92 14.88 14.92 14.86 15.16 4,455,323 66,789,521 14.991 6.083 6.066 6.083 6.058 6.180 10,928,429 6.1115 -1.19%
2010-08-09 0 15.10 15.08 15.10 14.86 15.14 7,741,986 116,159,129 15.004 6.156 6.148 6.156 6.058 6.172 18,990,261 6.1168 0.94%
2010-08-06 0 14.96 14.96 14.98 14.90 15.10 2,903,019 43,531,813 14.995 6.099 6.099 6.107 6.074 6.156 7,120,794 6.1133 -0.27%
2010-08-05 0 15.00 14.98 15.00 14.94 15.10 2,411,831 36,212,110 15.014 6.115 6.107 6.115 6.091 6.156 5,915,963 6.1211 0.00%
2010-08-04 0 15.00 15.00 15.02 14.88 15.18 7,251,047 108,920,742 15.021 6.115 6.115 6.123 6.066 6.189 17,786,040 6.1239 -0.27%
2010-08-03 0 15.04 15.02 15.08 14.88 15.12 6,964,697 104,907,414 15.063 6.132 6.123 6.148 6.066 6.164 17,083,654 6.1408 0.94%
2010-08-02 0 14.90 14.92 14.94 14.74 15.06 6,230,033 92,934,804 14.917 6.074 6.083 6.091 6.009 6.140 15,281,602 6.0815 1.36%
2010-07-30 0 14.70 14.62 14.70 14.58 14.80 3,017,000 44,280,440 14.677 5.993 5.960 5.993 5.944 6.034 7,400,377 5.9835 0.55%
2010-07-29 0 14.62 14.60 14.62 14.52 14.90 3,242,954 47,634,687 14.689 5.960 5.952 5.960 5.920 6.074 7,954,618 5.9883 -0.41%
2010-07-28 0 14.68 14.66 14.70 14.66 15.00 3,522,360 52,399,075 14.876 5.985 5.977 5.993 5.977 6.115 8,639,971 6.0647 -0.68%
2010-07-27 0 14.78 14.76 14.80 14.76 15.10 5,506,009 81,633,481 14.826 6.026 6.017 6.034 6.017 6.156 13,505,649 6.0444 -1.47%
2010-07-26 0 15.00 14.98 15.06 15.00 15.18 8,004,681 120,676,792 15.076 6.115 6.107 6.140 6.115 6.189 19,634,623 6.1461 0.81%
2010-07-23 0 14.88 14.88 14.90 14.76 14.94 6,169,427 91,482,932 14.828 6.066 6.066 6.074 6.017 6.091 15,132,942 6.0453 0.68%
2010-07-22 0 14.78 14.78 14.80 14.72 14.98 2,012,534 29,798,160 14.806 6.026 6.026 6.034 6.001 6.107 4,936,530 6.0363 -0.81%
2010-07-21 0 14.90 14.84 14.92 14.74 14.92 5,520,682 81,814,399 14.820 6.074 6.050 6.083 6.009 6.083 13,541,640 6.0417 0.95%
2010-07-20 0 14.76 14.74 14.76 14.52 14.88 4,369,813 64,598,824 14.783 6.017 6.009 6.017 5.920 6.066 10,718,682 6.0268 0.96%
2010-07-19 0 14.62 14.60 14.66 14.46 14.74 3,490,000 50,919,808 14.590 5.960 5.952 5.977 5.895 6.009 8,560,595 5.9482 -1.22%
2010-07-16 0 14.80 14.80 14.82 14.50 14.86 4,749,500 70,188,420 14.778 6.034 6.034 6.042 5.911 6.058 11,650,014 6.0247 0.14%
2010-07-15 0 14.78 14.68 14.74 14.64 14.94 3,741,466 55,248,098 14.766 6.026 5.985 6.009 5.968 6.091 9,177,415 6.0200 -0.14%
2010-07-14 0 14.80 14.78 14.80 14.72 14.96 4,071,996 60,530,146 14.865 6.034 6.026 6.034 6.001 6.099 9,988,169 6.0602 0.82%
2010-07-13 0 14.68 14.68 14.70 14.42 14.76 3,980,005 58,406,972 14.675 5.985 5.985 5.993 5.879 6.017 9,762,525 5.9828 0.82%
2010-07-12 0 14.56 14.48 14.54 14.42 14.68 2,026,143 29,406,291 14.513 5.936 5.903 5.928 5.879 5.985 4,969,911 5.9169 0.00%
2010-07-09 0 14.56 14.54 14.56 14.08 14.56 4,830,377 69,271,387 14.341 5.936 5.928 5.936 5.740 5.936 11,848,396 5.8465 2.97%
2010-07-08 0 14.14 14.14 14.16 14.02 14.28 3,235,000 45,669,740 14.117 5.765 5.765 5.773 5.716 5.822 7,935,108 5.7554 0.86%
2010-07-07 0 14.02 13.98 14.02 13.80 14.14 3,193,024 44,540,502 13.949 5.716 5.699 5.716 5.626 5.765 7,832,145 5.6869 -0.14%
2010-07-06 0 14.04 14.04 14.06 13.80 14.08 4,011,970 56,049,413 13.971 5.724 5.724 5.732 5.626 5.740 9,840,932 5.6955 0.72%
2010-07-05 0 13.94 13.92 13.94 13.90 14.18 1,610,467 22,504,119 13.974 5.683 5.675 5.683 5.667 5.781 3,950,303 5.6968 -0.99%
2010-07-02 0 14.08 13.90 14.08 13.90 14.28 5,735,562 80,988,472 14.120 5.740 5.667 5.740 5.667 5.822 14,068,718 5.7566 0.28%
2010-06-30 0 14.04 14.00 14.12 13.92 14.38 8,725,628 122,925,163 14.088 5.724 5.708 5.756 5.675 5.862 21,403,029 5.7434 -2.77%
2010-06-29 0 14.44 14.42 14.44 14.24 14.68 4,579,928 65,866,307 14.382 5.887 5.879 5.887 5.805 5.985 11,234,072 5.8631 -1.63%
2010-06-28 0 14.68 14.66 14.68 14.50 14.70 5,149,988 75,173,520 14.597 5.985 5.977 5.985 5.911 5.993 12,632,368 5.9509 2.23%
2010-06-25 0 14.36 14.34 14.36 14.30 14.52 3,441,233 49,460,198 14.373 5.854 5.846 5.854 5.830 5.920 8,440,975 5.8595 -0.28%
2010-06-24 0 14.40 14.32 14.34 14.32 14.52 4,060,957 58,657,569 14.444 5.871 5.838 5.846 5.838 5.920 9,961,092 5.8887 0.70%
2010-06-23 0 14.30 14.32 14.34 14.18 14.66 7,415,905 106,188,790 14.319 5.830 5.838 5.846 5.781 5.977 18,190,419 5.8376 -0.83%
2010-06-22 0 14.42 14.40 14.48 14.36 14.80 7,964,965 115,639,583 14.519 5.879 5.871 5.903 5.854 6.034 19,537,204 5.9189 -1.50%
2010-06-21 0 14.64 14.62 14.66 14.06 14.78 9,862,276 143,073,685 14.507 5.968 5.960 5.977 5.732 6.026 24,191,105 5.9143 5.63%
2010-06-18 0 13.86 13.74 13.80 13.52 13.90 7,678,996 104,880,661 13.658 5.650 5.602 5.626 5.512 5.667 18,835,753 5.5682 2.06%
2010-06-17 0 13.58 13.56 13.58 13.44 13.68 9,382,922 127,128,195 13.549 5.536 5.528 5.536 5.479 5.577 23,015,301 5.5236 1.04%
2010-06-15 0 13.44 13.42 13.44 13.22 13.50 3,323,448 44,536,450 13.401 5.479 5.471 5.479 5.390 5.504 8,152,061 5.4632 0.75%
2010-06-14 0 13.34 13.34 13.36 13.02 13.50 3,527,682 47,005,441 13.325 5.438 5.438 5.447 5.308 5.504 8,653,025 5.4323 3.09%
2010-06-11 0 12.94 12.92 12.94 12.56 12.96 5,281,350 68,021,542 12.880 5.275 5.267 5.275 5.120 5.284 12,954,585 5.2508 1.57%
2010-06-10 0 12.74 12.72 12.74 12.70 13.00 3,417,166 43,899,338 12.847 5.194 5.186 5.194 5.178 5.300 8,381,941 5.2374 -1.09%
2010-06-09 0 12.88 12.88 12.90 12.56 12.96 5,002,269 63,891,160 12.772 5.251 5.251 5.259 5.120 5.284 12,270,029 5.2071 1.90%
2010-06-08 0 12.64 12.68 12.70 12.40 12.76 6,177,987 77,552,301 12.553 5.153 5.169 5.178 5.055 5.202 15,153,939 5.1176 1.77%
2010-06-07 0 12.42 12.38 12.46 12.34 12.50 9,826,594 123,438,091 12.562 5.063 5.047 5.080 5.031 5.096 24,103,581 5.1212 -3.42%
2010-06-04 0 12.86 12.92 12.94 12.74 13.08 5,381,680 69,381,461 12.892 5.243 5.267 5.275 5.194 5.332 13,200,683 5.2559 0.00%
2010-06-03 0 12.86 12.84 12.86 12.56 12.90 7,685,795 97,912,365 12.739 5.243 5.235 5.243 5.120 5.259 18,852,430 5.1936 3.04%
2010-06-02 0 12.48 12.46 12.48 12.22 12.66 6,762,840 84,396,894 12.480 5.088 5.080 5.088 4.982 5.161 16,588,521 5.0877 -0.32%
2010-06-01 0 12.52 12.50 12.52 12.44 12.80 7,302,200 91,987,492 12.597 5.104 5.096 5.104 5.072 5.218 17,911,513 5.1357 -2.19%
2010-05-31 0 12.80 12.80 12.82 12.54 13.10 7,159,742 91,589,264 12.792 5.218 5.218 5.226 5.112 5.341 17,562,079 5.2152 -1.84%
2010-05-28 0 13.04 13.04 13.06 12.98 13.34 7,515,408 98,332,227 13.084 5.316 5.316 5.324 5.292 5.438 18,434,489 5.3341 1.72%
2010-05-27 0 12.82 12.80 12.82 12.38 13.00 5,574,477 71,264,299 12.784 5.226 5.218 5.226 5.047 5.300 13,673,594 5.2118 1.42%
2010-05-26 0 12.64 12.58 12.70 12.32 13.28 9,006,397 113,844,365 12.640 5.153 5.129 5.178 5.023 5.414 22,091,725 5.1533 2.60%
2010-05-25 0 12.32 12.32 12.34 12.24 12.76 7,248,095 90,098,447 12.431 5.023 5.023 5.031 4.990 5.202 17,778,799 5.0677 -5.38%
2010-05-24 0 13.02 13.08 13.10 12.44 13.20 8,161,444 105,394,653 12.914 5.308 5.332 5.341 5.072 5.381 20,019,146 5.2647 1.40%
2010-05-20 0 12.84 12.90 12.92 12.62 13.08 8,494,894 109,280,372 12.864 5.235 5.259 5.267 5.145 5.332 20,837,063 5.2445 -1.53%
2010-05-19 0 13.04 13.08 13.10 12.98 13.30 8,239,033 107,853,414 13.091 5.316 5.332 5.341 5.292 5.422 20,209,464 5.3368 -1.51%
2010-05-18 0 13.24 13.24 13.26 13.04 13.36 9,385,340 123,733,015 13.184 5.398 5.398 5.406 5.316 5.447 23,021,232 5.3747 0.91%
2010-05-17 0 13.12 13.12 13.14 13.06 13.48 6,889,037 90,905,611 13.196 5.349 5.349 5.357 5.324 5.496 16,898,068 5.3796 -2.53%
2010-05-14 0 13.46 13.44 13.48 13.32 13.54 3,636,327 48,817,928 13.425 5.487 5.479 5.496 5.430 5.520 8,919,520 5.4732 0.30%
2010-05-13 0 13.42 13.40 13.42 13.30 13.54 5,952,732 79,580,372 13.369 5.471 5.463 5.471 5.422 5.520 14,601,413 5.4502 0.15%
2010-05-12 0 13.40 13.46 13.48 13.20 13.48 4,939,345 65,788,677 13.319 5.463 5.487 5.496 5.381 5.496 12,115,683 5.4300 0.00%
2010-05-11 0 13.40 13.40 13.42 13.28 13.76 11,038,700 148,371,081 13.441 5.463 5.463 5.471 5.414 5.610 27,076,746 5.4796 -2.62%
2010-05-10 0 13.76 13.76 13.78 13.34 13.84 8,880,967 120,854,100 13.608 5.610 5.610 5.618 5.438 5.642 21,784,059 5.5478 1.93%
2010-05-07 0 13.50 13.46 13.50 13.36 13.64 14,898,252 200,752,120 13.475 5.504 5.487 5.504 5.447 5.561 36,543,813 5.4935 0.00%
2010-05-06 0 13.50 13.56 13.58 13.22 13.66 7,809,652 105,094,524 13.457 5.504 5.528 5.536 5.390 5.569 19,156,238 5.4862 0.30%
2010-05-05 0 13.46 13.44 13.46 13.12 13.50 5,662,033 75,446,529 13.325 5.487 5.479 5.487 5.349 5.504 13,888,359 5.4324 -0.88%
2010-05-04 0 13.58 13.58 13.60 13.50 13.88 8,994,564 122,563,724 13.626 5.536 5.536 5.544 5.504 5.659 22,062,700 5.5552 -1.74%
2010-05-03 0 13.82 13.80 13.82 13.74 13.98 9,035,601 124,926,710 13.826 5.634 5.626 5.634 5.602 5.699 22,163,360 5.6366 -2.68%
2010-04-30 0 14.20 14.10 14.20 14.04 14.20 3,359,624 47,481,128 14.133 5.789 5.748 5.789 5.724 5.789 8,240,797 5.7617 1.14%
2010-04-29 0 14.04 14.04 14.06 13.92 14.18 6,815,424 95,792,515 14.055 5.724 5.724 5.732 5.675 5.781 16,717,504 5.7301 -0.28%
2010-04-28 0 14.08 14.06 14.08 14.04 14.18 6,216,936 87,546,862 14.082 5.740 5.732 5.740 5.724 5.781 15,249,477 5.7410 -1.54%
2010-04-27 0 14.30 14.28 14.30 14.22 14.44 5,315,773 76,037,242 14.304 5.830 5.822 5.830 5.797 5.887 13,039,021 5.8315 -2.19%
2010-04-26 0 14.62 14.60 14.62 14.34 14.70 12,824,876 185,069,402 14.431 5.960 5.952 5.960 5.846 5.993 31,458,045 5.8831 3.10%
2010-04-23 0 14.18 14.20 14.22 14.08 14.40 11,291,436 160,623,160 14.225 5.781 5.789 5.797 5.740 5.871 27,696,681 5.7994 -1.39%
2010-04-22 0 14.38 14.36 14.40 14.22 14.60 13,365,459 191,602,526 14.336 5.862 5.854 5.871 5.797 5.952 32,784,037 5.8444 -2.97%
2010-04-21 0 14.82 14.82 14.84 14.72 15.04 7,462,741 110,902,610 14.861 6.042 6.042 6.050 6.001 6.132 18,305,303 6.0585 -0.54%
2010-04-20 0 14.90 14.90 14.94 14.86 15.10 6,589,384 98,371,069 14.929 6.074 6.074 6.091 6.058 6.156 16,163,052 6.0862 -0.67%
2010-04-19 0 15.00 14.96 15.00 14.86 15.20 10,665,071 159,968,991 14.999 6.115 6.099 6.115 6.058 6.197 26,160,275 6.1150 -2.47%
2010-04-16 0 15.38 15.34 15.40 15.26 15.58 3,871,589 59,468,257 15.360 6.270 6.254 6.278 6.221 6.352 9,496,592 6.2621 -1.41%
2010-04-15 0 15.60 15.64 15.66 15.54 15.78 10,566,896 165,420,611 15.655 6.360 6.376 6.384 6.335 6.433 25,919,462 6.3821 -0.26%
2010-04-14 0 15.64 15.62 15.70 15.44 15.72 21,363,921 334,449,236 15.655 6.376 6.368 6.401 6.295 6.409 52,403,406 6.3822 -0.26%
2010-04-13 0 15.68 15.66 15.68 15.60 15.86 9,082,997 142,737,751 15.715 6.392 6.384 6.392 6.360 6.466 22,279,617 6.4067 -0.63%
2010-04-12 0 15.78 15.74 15.80 15.58 15.88 11,764,747 184,573,534 15.689 6.433 6.417 6.441 6.352 6.474 28,857,662 6.3960 1.15%
2010-04-09 0 15.60 15.60 15.62 15.46 15.62 7,217,797 112,258,242 15.553 6.360 6.360 6.368 6.303 6.368 17,704,481 6.3407 0.52%
2010-04-08 0 15.52 15.52 15.54 15.42 15.56 4,517,029 69,954,239 15.487 6.327 6.327 6.335 6.286 6.344 11,079,787 6.3137 0.00%
2010-04-07 0 15.52 15.50 15.52 15.40 15.56 5,949,758 92,049,591 15.471 6.327 6.319 6.327 6.278 6.344 14,594,118 6.3073 0.78%
2010-04-01 0 15.40 15.44 15.46 15.28 15.46 6,821,363 104,606,625 15.335 6.278 6.295 6.303 6.229 6.303 16,732,071 6.2519 1.18%
2010-03-31 0 15.22 15.22 15.28 14.90 15.32 13,406,056 204,133,856 15.227 6.205 6.205 6.229 6.074 6.246 32,883,617 6.2078 1.06%
2010-03-30 0 15.06 15.04 15.06 14.96 15.16 6,157,968 92,811,504 15.072 6.140 6.132 6.140 6.099 6.180 15,104,835 6.1445 0.40%
2010-03-29 0 15.00 14.98 15.00 14.96 15.10 5,937,058 89,087,369 15.005 6.115 6.107 6.115 6.099 6.156 14,562,966 6.1174 0.13%
2010-03-26 0 14.98 14.98 15.00 14.44 15.00 5,986,148 88,159,461 14.727 6.107 6.107 6.115 5.887 6.115 14,683,379 6.0040 3.31%
2010-03-25 0 14.50 14.50 14.54 14.28 14.56 3,804,131 54,887,074 14.428 5.911 5.911 5.928 5.822 5.936 9,331,125 5.8821 -0.41%
2010-03-24 0 14.56 14.52 14.56 14.48 14.88 2,807,940 41,005,139 14.603 5.936 5.920 5.936 5.903 6.066 6,887,575 5.9535 -0.82%
2010-03-23 0 14.68 14.70 14.72 14.56 14.72 2,987,639 43,705,878 14.629 5.985 5.993 6.001 5.936 6.001 7,328,358 5.9639 0.96%
2010-03-22 0 14.54 14.52 14.54 14.44 14.84 6,821,711 99,532,274 14.591 5.928 5.920 5.928 5.887 6.050 16,732,925 5.9483 -3.20%
2010-03-19 0 15.12 15.06 15.10 14.96 15.14 5,817,302 87,517,878 15.044 6.123 6.099 6.115 6.059 6.131 14,364,219 6.0928 0.13%
2010-03-18 0 15.10 15.02 15.12 14.98 15.26 7,446,777 112,481,159 15.105 6.115 6.083 6.123 6.067 6.180 18,387,757 6.1172 -0.13%
2010-03-17 0 15.12 15.10 15.12 14.78 15.30 14,150,782 213,425,166 15.082 6.123 6.115 6.123 5.986 6.196 34,941,444 6.1081 2.72%
2010-03-16 0 14.72 14.70 14.72 14.70 15.06 7,122,364 105,772,173 14.851 5.961 5.953 5.961 5.953 6.099 17,586,709 6.0143 -1.74%
2010-03-15 0 14.98 14.98 15.00 14.84 15.00 9,329,866 139,819,345 14.986 6.067 6.067 6.075 6.010 6.075 23,037,525 6.0692 -0.13%
2010-03-12 0 15.00 14.98 15.00 14.94 15.06 8,003,243 120,029,174 14.998 6.075 6.067 6.075 6.050 6.099 19,761,796 6.0738 0.00%
2010-03-11 0 15.00 14.98 15.00 14.68 15.06 9,719,801 145,311,875 14.950 6.075 6.067 6.075 5.945 6.099 24,000,361 6.0546 0.54%
2010-03-10 0 14.92 14.90 14.92 14.86 15.16 3,623,548 54,178,208 14.952 6.042 6.034 6.042 6.018 6.140 8,947,350 6.0552 -1.32%
2010-03-09 0 15.12 15.14 15.16 14.76 15.16 11,125,338 166,960,372 15.007 6.123 6.131 6.140 5.978 6.140 27,470,946 6.0777 0.93%
2010-03-08 0 14.98 14.96 14.98 14.84 15.04 7,591,857 113,098,865 14.897 6.067 6.059 6.067 6.010 6.091 18,745,992 6.0332 1.63%
2010-03-05 0 14.74 14.78 14.80 14.46 14.80 9,159,392 134,146,184 14.646 5.969 5.986 5.994 5.856 5.994 22,616,586 5.9313 1.80%
2010-03-04 0 14.48 14.44 14.48 14.44 14.90 9,538,965 139,683,763 14.643 5.864 5.848 5.864 5.848 6.034 23,553,837 5.9304 -1.09%
2010-03-03 0 14.64 14.64 14.66 14.52 15.24 15,553,911 229,606,582 14.762 5.929 5.929 5.937 5.880 6.172 38,406,083 5.9784 -2.92%
2010-03-02 0 15.08 15.06 15.08 14.72 15.14 10,533,436 158,025,435 15.002 6.107 6.099 6.107 5.961 6.131 26,009,408 6.0757 0.27%
2010-03-01 0 15.04 15.06 15.08 14.92 15.26 17,121,755 257,395,129 15.033 6.091 6.099 6.107 6.042 6.180 42,277,440 6.0882 2.17%
2010-02-26 0 14.72 14.70 14.76 14.24 14.78 14,686,374 212,615,384 14.477 5.961 5.953 5.978 5.767 5.986 36,263,940 5.8630 1.24%
2010-02-25 0 14.54 14.50 14.54 14.02 14.56 20,690,826 297,950,651 14.400 5.888 5.872 5.888 5.678 5.897 51,090,274 5.8318 4.45%
2010-02-24 0 13.92 13.90 13.92 13.40 13.96 9,525,256 131,049,168 13.758 5.637 5.629 5.637 5.427 5.654 23,519,986 5.5718 1.02%
2010-02-23 0 13.78 13.80 13.82 13.06 13.82 12,430,534 168,253,030 13.535 5.581 5.589 5.597 5.289 5.597 30,693,767 5.4817 3.61%
2010-02-22 0 13.30 13.28 13.30 13.14 13.40 6,209,643 82,324,881 13.258 5.386 5.378 5.386 5.322 5.427 15,332,997 5.3691 2.31%
2010-02-19 0 13.00 12.94 12.96 12.88 13.50 5,847,167 76,179,577 13.028 5.265 5.241 5.249 5.216 5.467 14,437,962 5.2763 -3.42%
2010-02-18 0 13.46 13.46 13.48 13.36 13.64 3,115,552 41,865,337 13.438 5.451 5.451 5.459 5.411 5.524 7,692,994 5.4420 -1.46%
2010-02-17 0 13.66 13.68 13.70 13.52 13.78 5,347,016 72,728,355 13.602 5.532 5.540 5.548 5.475 5.581 13,202,978 5.5085 1.49%
2010-02-12 0 13.46 13.46 13.48 13.26 13.50 5,403,514 72,502,388 13.418 5.451 5.451 5.459 5.370 5.467 13,342,484 5.4339 1.36%
2010-02-11 0 13.28 13.26 13.28 13.16 13.30 4,385,616 58,046,813 13.236 5.378 5.370 5.378 5.330 5.386 10,829,066 5.3603 1.22%
2010-02-10 0 13.12 13.02 13.10 12.80 13.20 6,890,226 89,367,752 12.970 5.313 5.273 5.305 5.184 5.346 17,013,508 5.2528 0.15%
2010-02-09 0 13.10 13.10 13.12 12.46 13.12 7,900,774 100,720,306 12.748 5.305 5.305 5.313 5.046 5.313 19,508,777 5.1628 4.97%
2010-02-08 0 12.48 12.44 12.48 12.40 12.68 4,839,205 60,439,175 12.489 5.054 5.038 5.054 5.022 5.135 11,949,079 5.0581 0.16%
2010-02-05 0 12.46 12.46 12.48 12.32 12.76 11,709,008 146,395,994 12.503 5.046 5.046 5.054 4.989 5.168 28,912,158 5.0635 -4.74%
2010-02-04 0 13.08 13.08 13.10 12.86 13.40 7,662,210 100,541,612 13.122 5.297 5.297 5.305 5.208 5.427 18,919,709 5.3141 -2.82%
2010-02-03 0 13.46 13.46 13.48 13.04 13.48 6,805,292 90,378,171 13.281 5.451 5.451 5.459 5.281 5.459 16,803,787 5.3784 3.70%
2010-02-02 0 12.98 12.96 12.98 12.94 13.30 7,782,000 101,720,600 13.071 5.257 5.249 5.257 5.241 5.386 19,215,497 5.2937 0.31%
2010-02-01 0 12.94 12.92 12.94 12.74 13.08 7,942,061 102,403,015 12.894 5.241 5.232 5.241 5.160 5.297 19,610,724 5.2218 0.47%
2010-01-29 0 12.88 12.90 12.98 12.64 13.06 9,334,178 119,811,730 12.836 5.216 5.224 5.257 5.119 5.289 23,048,172 5.1983 -0.77%
2010-01-28 0 12.98 12.96 12.98 12.84 13.40 13,380,899 174,716,346 13.057 5.257 5.249 5.257 5.200 5.427 33,040,431 5.2880 -2.41%
2010-01-27 0 13.30 13.28 13.30 13.18 13.60 5,296,769 70,660,044 13.340 5.386 5.378 5.386 5.338 5.508 13,078,907 5.4026 -1.48%
2010-01-26 0 13.50 13.44 13.48 13.32 13.82 5,206,407 70,126,958 13.469 5.467 5.443 5.459 5.394 5.597 12,855,783 5.4549 -2.46%
2010-01-25 0 13.84 13.80 13.84 13.52 13.84 3,756,878 51,406,541 13.683 5.605 5.589 5.605 5.475 5.605 9,276,572 5.5415 -0.29%
2010-01-22 0 13.88 13.84 13.88 13.20 13.98 23,349,942 316,632,661 13.560 5.621 5.605 5.621 5.346 5.662 57,656,226 5.4917 -1.84%
2010-01-21 0 14.14 14.12 14.14 14.10 14.48 7,331,953 104,374,718 14.236 5.726 5.718 5.726 5.710 5.864 18,104,231 5.7652 -1.53%
2010-01-20 0 14.36 14.34 14.36 14.26 14.94 7,929,268 114,923,849 14.494 5.816 5.807 5.816 5.775 6.050 19,579,135 5.8697 -3.49%
2010-01-19 0 14.88 14.88 14.90 14.22 14.90 14,355,941 208,512,843 14.524 6.026 6.026 6.034 5.759 6.034 35,448,027 5.8822 3.33%
2010-01-18 0 14.40 14.36 14.40 14.22 14.44 3,426,054 49,093,746 14.330 5.832 5.816 5.832 5.759 5.848 8,459,693 5.8033 -0.14%
2010-01-15 0 14.42 14.44 14.46 14.22 14.74 9,374,301 134,901,492 14.391 5.840 5.848 5.856 5.759 5.969 23,147,245 5.8280 -1.77%
2010-01-14 0 14.68 14.68 14.70 14.52 14.92 5,445,505 79,988,204 14.689 5.945 5.945 5.953 5.880 6.042 13,446,169 5.9488 -0.14%
2010-01-13 0 14.70 14.68 14.70 14.54 15.08 6,817,775 100,768,523 14.780 5.953 5.945 5.953 5.888 6.107 16,834,610 5.9858 -3.16%
2010-01-12 0 15.18 15.18 15.22 15.10 15.32 5,376,360 81,713,251 15.199 6.148 6.148 6.164 6.115 6.204 13,275,435 6.1552 -0.39%
2010-01-11 0 15.24 15.20 15.22 15.10 15.44 6,159,582 93,959,136 15.254 6.172 6.156 6.164 6.115 6.253 15,209,385 6.1777 -0.26%
2010-01-08 0 15.28 15.28 15.30 15.08 15.30 8,059,981 122,493,968 15.198 6.188 6.188 6.196 6.107 6.196 19,901,895 6.1549 1.06%
2010-01-07 0 15.12 15.08 15.10 15.02 15.32 4,593,651 69,542,053 15.139 6.123 6.107 6.115 6.083 6.204 11,342,751 6.1310 -0.40%
2010-01-06 0 15.18 15.16 15.18 15.08 15.34 7,924,295 120,261,237 15.176 6.148 6.140 6.148 6.107 6.212 19,566,856 6.1462 0.00%
2010-01-05 0 15.18 15.14 15.16 15.08 15.30 6,741,062 102,258,098 15.169 6.148 6.131 6.140 6.107 6.196 16,645,189 6.1434 0.40%
2010-01-04 0 15.12 15.12 15.14 14.92 15.20 3,877,502 58,358,673 15.051 6.123 6.123 6.131 6.042 6.156 9,574,419 6.0953 0.13%
2009-12-31 0 15.10 15.16 15.18 14.86 15.18 5,337,028 79,938,839 14.978 6.115 6.140 6.148 6.018 6.148 13,178,315 6.0659 1.62%
2009-12-30 0 14.86 14.84 14.88 14.70 14.90 4,047,624 59,895,568 14.798 6.018 6.010 6.026 5.953 6.034 9,994,488 5.9929 0.27%
2009-12-29 0 14.82 14.78 14.80 14.72 15.06 5,936,055 88,314,778 14.878 6.002 5.986 5.994 5.961 6.099 14,657,447 6.0252 0.54%
2009-12-28 0 14.74 14.72 14.74 14.56 14.98 8,183,607 121,213,692 14.812 5.969 5.961 5.969 5.897 6.067 20,207,155 5.9986 0.55%
2009-12-24 0 14.66 14.64 14.66 14.52 14.68 8,742,106 127,512,002 14.586 5.937 5.929 5.937 5.880 5.945 21,586,214 5.9071 0.83%
2009-12-23 0 14.54 14.52 14.58 14.06 14.58 10,698,592 153,004,304 14.301 5.888 5.880 5.905 5.694 5.905 26,417,215 5.7918 2.68%
2009-12-22 0 14.16 14.18 14.20 14.02 14.42 9,424,934 133,894,362 14.206 5.735 5.743 5.751 5.678 5.840 23,272,269 5.7534 0.14%
2009-12-21 0 14.14 14.10 14.14 14.04 14.66 9,971,671 142,809,223 14.321 5.726 5.710 5.726 5.686 5.937 24,622,285 5.8000 -2.35%
2009-12-18 0 14.48 14.42 14.44 14.38 14.64 11,036,016 159,813,589 14.481 5.864 5.840 5.848 5.824 5.929 27,250,390 5.8646 -2.43%
2009-12-17 0 14.84 14.86 14.88 14.60 15.26 6,451,073 95,876,107 14.862 6.010 6.018 6.026 5.913 6.180 15,929,141 6.0189 -2.50%
2009-12-16 0 15.22 15.22 15.24 15.14 15.68 5,217,898 79,870,085 15.307 6.164 6.164 6.172 6.131 6.350 12,884,157 6.1991 -1.68%
2009-12-15 0 15.48 15.48 15.50 15.36 15.60 5,782,362 89,362,041 15.454 6.269 6.269 6.277 6.221 6.318 14,277,944 6.2587 -1.28%
2009-12-14 0 15.68 15.62 15.68 15.20 15.78 6,024,825 93,353,464 15.495 6.350 6.326 6.350 6.156 6.391 14,876,640 6.2752 1.03%
2009-12-11 0 15.52 15.52 15.54 15.28 15.78 12,628,276 195,816,970 15.506 6.285 6.285 6.293 6.188 6.391 31,182,036 6.2798 1.17%
2009-12-10 0 15.34 15.32 15.34 14.94 15.54 5,521,001 83,973,687 15.210 6.212 6.204 6.212 6.050 6.293 13,632,586 6.1598 0.79%
2009-12-09 0 15.22 15.22 15.24 15.08 15.56 6,737,052 102,922,335 15.277 6.164 6.164 6.172 6.107 6.302 16,635,287 6.1870 -2.31%
2009-12-08 0 15.58 15.58 15.60 15.48 15.86 5,556,943 86,785,549 15.617 6.310 6.310 6.318 6.269 6.423 13,721,334 6.3249 -1.14%
2009-12-07 0 15.76 15.78 15.80 15.50 15.80 5,427,971 84,978,154 15.656 6.383 6.391 6.399 6.277 6.399 13,402,874 6.3403 0.00%
2009-12-04 0 15.76 15.74 15.76 15.36 15.80 14,947,976 232,556,278 15.558 6.383 6.374 6.383 6.221 6.399 36,909,894 6.3006 1.03%
2009-12-03 0 15.60 15.58 15.60 15.06 15.60 18,011,659 276,262,011 15.338 6.318 6.310 6.318 6.099 6.318 44,474,812 6.2117 3.72%
2009-12-02 0 15.04 15.02 15.04 14.98 15.18 8,940,859 134,731,951 15.069 6.091 6.083 6.091 6.067 6.148 22,076,979 6.1028 0.94%
2009-12-01 0 14.90 14.88 14.90 14.60 14.98 9,654,271 143,029,047 14.815 6.034 6.026 6.034 5.913 6.067 23,838,553 5.9999 1.22%
2009-11-30 0 14.72 14.70 14.74 14.40 14.76 12,665,149 184,341,211 14.555 5.961 5.953 5.969 5.832 5.978 31,273,084 5.8946 4.40%
2009-11-27 0 14.10 14.08 14.10 13.94 14.36 10,831,081 153,075,543 14.133 5.710 5.702 5.710 5.645 5.816 26,744,360 5.7237 -4.47%
2009-11-26 0 14.76 14.72 14.74 14.62 15.14 7,907,971 117,051,246 14.802 5.978 5.961 5.969 5.921 6.131 19,526,548 5.9945 -1.47%
2009-11-25 0 14.98 14.96 14.98 14.66 15.00 16,576,656 245,623,017 14.817 6.067 6.059 6.067 5.937 6.075 40,931,469 6.0008 3.31%
2009-11-24 0 14.50 14.52 14.54 14.44 14.72 12,023,380 175,375,819 14.586 5.872 5.880 5.888 5.848 5.961 29,688,413 5.9072 -0.55%
2009-11-23 0 14.58 14.58 14.60 14.32 14.60 12,052,786 174,340,230 14.465 5.905 5.905 5.913 5.799 5.913 29,761,023 5.8580 2.10%
2009-11-20 0 14.28 14.30 14.32 14.04 14.32 9,583,035 136,095,318 14.202 5.783 5.791 5.799 5.686 5.799 23,662,655 5.7515 0.71%
2009-11-19 0 14.18 14.22 14.24 14.02 14.34 18,666,942 265,258,581 14.210 5.743 5.759 5.767 5.678 5.807 46,092,852 5.7549 1.72%
2009-11-18 0 13.94 13.92 13.94 13.82 14.22 17,145,392 240,608,308 14.033 5.645 5.637 5.645 5.597 5.759 42,335,805 5.6833 -0.99%
2009-11-17 0 14.08 14.04 14.06 14.02 14.48 23,134,234 326,443,493 14.111 5.702 5.686 5.694 5.678 5.864 57,123,595 5.7147 -2.90%
2009-11-16 0 14.50 14.50 14.52 14.32 14.56 7,541,011 109,024,848 14.458 5.872 5.872 5.880 5.799 5.897 18,620,442 5.8551 0.97%
2009-11-13 0 14.36 14.38 14.40 14.22 14.52 11,571,667 165,690,343 14.319 5.816 5.824 5.832 5.759 5.880 28,573,032 5.7988 -0.83%
2009-11-12 0 14.48 14.46 14.48 14.40 14.92 8,962,062 130,642,367 14.577 5.864 5.856 5.864 5.832 6.042 22,129,334 5.9036 -2.16%
2009-11-11 0 14.80 14.76 14.80 14.56 14.90 5,892,428 86,985,331 14.762 5.994 5.978 5.994 5.897 6.034 14,549,722 5.9785 0.41%
2009-11-10 0 14.74 14.74 14.78 14.56 15.08 6,932,814 102,698,484 14.813 5.969 5.969 5.986 5.897 6.107 17,118,667 5.9992 -0.54%
2009-11-09 0 14.82 14.80 14.82 14.60 14.82 6,418,801 94,860,806 14.779 6.002 5.994 6.002 5.913 6.002 15,849,454 5.9851 1.09%
2009-11-06 0 14.66 14.64 14.66 14.34 14.78 10,417,251 151,497,565 14.543 5.937 5.929 5.937 5.807 5.986 25,722,521 5.8897 3.39%
2009-11-05 0 14.18 14.16 14.18 14.00 14.26 9,905,202 139,513,894 14.085 5.743 5.735 5.743 5.670 5.775 24,458,158 5.7042 -0.70%
2009-11-04 0 14.28 14.32 14.34 14.14 14.40 9,223,140 131,707,595 14.280 5.783 5.799 5.807 5.726 5.832 22,773,994 5.7832 1.28%
2009-11-03 0 14.10 14.06 14.10 14.04 14.76 14,098,339 200,934,396 14.252 5.710 5.694 5.710 5.686 5.978 34,811,950 5.7720 -4.08%
2009-11-02 0 14.70 14.68 14.70 14.48 14.80 9,264,834 135,509,916 14.626 5.953 5.945 5.953 5.864 5.994 22,876,946 5.9234 -2.39%
2009-10-30 0 15.06 15.16 15.18 14.68 15.18 20,520,536 306,058,872 14.915 6.099 6.140 6.148 5.945 6.148 50,669,790 6.0403 4.44%
2009-10-29 0 14.42 14.40 14.42 14.10 14.50 13,629,383 196,597,039 14.425 5.840 5.832 5.840 5.710 5.872 33,653,993 5.8417 -0.55%
2009-10-28 0 14.80 14.78 14.80 14.78 15.48 21,557,969 322,254,521 14.948 5.872 5.864 5.872 5.864 6.142 54,332,784 5.9311 -4.64%
2009-10-27 0 15.52 15.50 15.52 15.42 15.76 13,084,700 203,932,353 15.586 6.158 6.150 6.158 6.118 6.253 32,977,512 6.1840 -5.37%
2009-10-23 0 16.40 16.38 16.42 16.24 16.60 6,631,336 108,758,104 16.401 6.507 6.499 6.515 6.444 6.586 16,713,028 6.5074 0.12%
2009-10-22 0 16.38 16.34 16.36 16.04 16.80 14,174,805 230,569,251 16.266 6.499 6.483 6.491 6.364 6.666 35,724,916 6.4540 -1.80%
2009-10-21 0 16.68 16.64 16.68 16.20 16.70 16,747,661 275,316,624 16.439 6.618 6.602 6.618 6.428 6.626 42,209,313 6.5227 2.46%
2009-10-20 0 16.28 16.26 16.28 15.38 16.36 23,583,374 375,210,483 15.910 6.460 6.452 6.460 6.102 6.491 59,437,435 6.3127 6.41%
2009-10-19 0 15.30 15.28 15.30 15.02 15.30 7,805,760 118,435,532 15.173 6.071 6.063 6.071 5.960 6.071 19,672,942 6.0202 1.19%
2009-10-16 0 15.12 15.06 15.10 14.96 15.20 5,918,197 89,194,739 15.071 5.999 5.975 5.991 5.936 6.031 14,915,696 5.9799 0.40%
2009-10-15 0 15.06 15.06 15.08 14.96 15.30 10,083,744 152,579,052 15.131 5.975 5.975 5.983 5.936 6.071 25,414,170 6.0037 1.07%
2009-10-14 0 14.90 14.88 14.90 14.78 15.00 6,771,573 100,790,210 14.884 5.912 5.904 5.912 5.864 5.952 17,066,469 5.9057 0.54%
2009-10-13 0 14.82 14.72 14.84 14.72 14.96 6,185,037 91,876,118 14.855 5.880 5.841 5.888 5.841 5.936 15,588,216 5.8939 0.27%
2009-10-12 0 14.78 14.78 14.80 14.68 15.14 4,039,234 59,830,899 14.812 5.864 5.864 5.872 5.825 6.007 10,180,126 5.8772 -1.47%
2009-10-09 0 15.00 14.98 15.00 14.82 15.20 8,323,233 124,651,334 14.976 5.952 5.944 5.952 5.880 6.031 20,977,135 5.9422 0.00%
2009-10-08 0 15.00 14.92 15.00 14.80 15.10 21,926,586 327,714,639 14.946 5.952 5.920 5.952 5.872 5.991 55,261,814 5.9302 3.16%
2009-10-07 0 14.54 14.58 14.60 14.12 14.60 11,921,774 171,326,438 14.371 5.769 5.785 5.793 5.602 5.793 30,046,577 5.7020 4.91%
2009-10-06 0 13.86 13.84 13.86 13.42 13.90 9,697,534 132,224,510 13.635 5.499 5.491 5.499 5.325 5.515 24,440,801 5.4100 3.59%
2009-10-05 0 13.38 13.36 13.38 13.22 13.48 6,785,841 90,588,415 13.350 5.309 5.301 5.309 5.245 5.349 17,102,429 5.2968 -0.30%
2009-10-02 0 13.42 13.42 13.44 13.32 13.98 8,932,964 120,256,330 13.462 5.325 5.325 5.333 5.285 5.547 22,513,847 5.3414 -3.31%
2009-09-30 0 13.88 13.86 13.88 13.66 14.10 7,587,991 104,974,115 13.834 5.507 5.499 5.507 5.420 5.595 19,124,097 5.4891 -0.86%
2009-09-29 0 14.00 13.98 14.00 13.80 14.02 4,280,222 59,621,736 13.930 5.555 5.547 5.555 5.476 5.563 10,787,490 5.5269 1.60%
2009-09-28 0 13.78 13.76 13.78 13.64 13.96 4,573,940 63,128,550 13.802 5.468 5.460 5.468 5.412 5.539 11,527,751 5.4762 -1.57%
2009-09-25 0 14.00 13.98 14.00 13.72 14.00 7,625,690 105,762,213 13.869 5.555 5.547 5.555 5.444 5.555 19,219,110 5.5030 0.00%
2009-09-24 0 14.00 13.98 14.00 13.82 14.48 6,857,826 95,876,307 13.981 5.555 5.547 5.555 5.483 5.745 17,283,854 5.5472 -2.10%
2009-09-23 0 14.30 14.28 14.30 14.28 14.60 3,251,186 46,774,427 14.387 5.674 5.666 5.674 5.666 5.793 8,194,000 5.7084 -1.52%
2009-09-22 0 14.52 14.50 14.52 14.36 14.56 5,994,000 86,511,998 14.433 5.761 5.753 5.761 5.698 5.777 15,106,744 5.7267 0.97%
2009-09-21 0 14.38 14.34 14.36 14.34 14.60 5,964,802 86,212,619 14.454 5.706 5.690 5.698 5.690 5.793 15,033,156 5.7348 -0.55%
2009-09-18 0 14.46 14.48 14.50 14.32 14.92 12,995,122 189,153,827 14.556 5.737 5.745 5.753 5.682 5.920 32,751,748 5.7754 -3.47%
2009-09-17 0 14.98 14.98 15.00 14.82 15.10 14,705,598 220,219,175 14.975 5.944 5.944 5.952 5.880 5.991 37,062,679 5.9418 0.94%
2009-09-16 0 14.84 14.78 14.80 14.54 14.88 8,542,211 125,949,321 14.744 5.888 5.864 5.872 5.769 5.904 21,529,028 5.8502 2.20%
2009-09-15 0 14.52 14.56 14.58 14.44 14.80 2,850,446 41,401,169 14.524 5.761 5.777 5.785 5.729 5.872 7,184,010 5.7630 -1.09%
2009-09-14 0 14.68 14.66 14.68 14.62 15.00 6,405,668 94,379,280 14.734 5.825 5.817 5.825 5.801 5.952 16,144,275 5.8460 -2.00%
2009-09-11 0 14.98 14.98 15.00 14.70 15.38 7,948,236 119,024,577 14.975 5.944 5.944 5.952 5.833 6.102 20,032,026 5.9417 -0.66%
2009-09-10 0 15.08 15.16 15.18 14.92 15.60 14,818,155 223,835,453 15.105 5.983 6.015 6.023 5.920 6.190 37,346,358 5.9935 -1.18%
2009-09-09 0 15.26 15.24 15.26 14.84 15.48 17,808,950 270,579,071 15.193 6.055 6.047 6.055 5.888 6.142 44,884,091 6.0284 2.14%
2009-09-08 0 14.94 14.94 14.96 14.52 14.96 11,748,913 173,232,788 14.745 5.928 5.928 5.936 5.761 5.936 29,610,914 5.8503 2.61%
2009-09-07 0 14.56 14.58 14.60 13.88 14.60 13,011,981 186,531,718 14.335 5.777 5.785 5.793 5.507 5.793 32,794,238 5.6879 4.75%
2009-09-04 0 13.90 13.84 13.88 13.32 14.20 14,521,830 198,538,150 13.672 5.515 5.491 5.507 5.285 5.634 36,599,527 5.4246 5.30%
2009-09-03 0 13.20 13.16 13.20 12.94 13.28 8,032,000 105,471,080 13.131 5.237 5.222 5.237 5.134 5.269 20,243,137 5.2102 2.17%
2009-09-02 0 12.92 12.90 12.92 12.90 13.20 5,866,612 76,515,796 13.043 5.126 5.118 5.126 5.118 5.237 14,785,686 5.1750 -3.00%
2009-09-01 0 13.32 13.26 13.28 13.08 13.50 8,233,118 108,852,442 13.221 5.285 5.261 5.269 5.190 5.356 20,750,017 5.2459 0.60%
2009-08-31 0 13.24 13.28 13.30 13.12 13.50 10,717,923 142,812,022 13.325 5.253 5.269 5.277 5.206 5.356 27,012,498 5.2869 -3.22%
2009-08-28 0 13.68 13.72 13.76 13.46 13.84 7,015,195 96,441,576 13.748 5.428 5.444 5.460 5.341 5.491 17,680,472 5.4547 0.00%
2009-08-27 0 13.68 13.68 13.70 13.64 14.28 12,024,228 166,707,039 13.864 5.428 5.428 5.436 5.412 5.666 30,304,793 5.5010 -3.25%
2009-08-26 0 14.14 14.10 14.12 14.04 14.44 11,818,682 167,095,904 14.138 5.610 5.595 5.602 5.571 5.729 29,786,753 5.6097 -1.81%
2009-08-25 0 14.40 14.38 14.40 14.32 14.78 7,568,410 109,147,683 14.421 5.714 5.706 5.714 5.682 5.864 19,074,746 5.7221 -2.96%
2009-08-24 0 14.84 14.82 14.84 14.74 15.10 8,503,354 126,187,062 14.840 5.888 5.880 5.888 5.848 5.991 21,431,096 5.8880 1.09%
2009-08-21 0 14.68 14.68 14.70 14.44 15.10 10,893,647 160,248,838 14.710 5.825 5.825 5.833 5.729 5.991 27,455,377 5.8367 -1.74%
2009-08-20 0 14.94 14.90 14.96 14.58 14.96 6,721,136 99,186,663 14.757 5.928 5.912 5.936 5.785 5.936 16,939,352 5.8554 4.04%
2009-08-19 0 14.36 14.30 14.38 14.26 14.76 5,744,147 82,881,354 14.429 5.698 5.674 5.706 5.658 5.856 14,477,036 5.7250 -0.97%
2009-08-18 0 14.50 14.54 14.56 14.12 14.68 7,423,150 107,352,434 14.462 5.753 5.769 5.777 5.602 5.825 18,708,646 5.7381 0.42%
2009-08-17 0 14.44 14.44 14.48 14.32 14.68 6,360,528 91,864,076 14.443 5.729 5.729 5.745 5.682 5.825 16,030,508 5.7306 -2.30%
2009-08-14 0 14.78 14.78 14.80 14.38 14.98 9,007,289 131,707,159 14.622 5.864 5.864 5.872 5.706 5.944 22,701,169 5.8018 0.00%
2009-08-13 0 14.78 14.74 14.76 14.72 15.10 9,350,705 139,157,490 14.882 5.864 5.848 5.856 5.841 5.991 23,566,684 5.9048 0.00%
2009-08-12 0 14.78 14.76 14.78 14.62 15.30 9,706,155 144,046,573 14.841 5.864 5.856 5.864 5.801 6.071 24,462,528 5.8885 -3.90%
2009-08-11 0 15.38 15.36 15.38 14.76 15.40 9,292,730 140,553,789 15.125 6.102 6.094 6.102 5.856 6.110 23,420,569 6.0013 2.67%
2009-08-10 0 14.98 14.92 14.96 14.68 15.16 10,161,258 151,680,371 14.927 5.944 5.920 5.936 5.825 6.015 25,609,529 5.9228 2.60%
2009-08-07 0 14.60 14.60 14.62 14.22 15.14 12,294,732 179,740,294 14.619 5.793 5.793 5.801 5.642 6.007 30,986,547 5.8006 -4.58%
2009-08-06 0 15.30 15.20 15.22 15.00 15.70 10,187,000 155,340,733 15.249 6.071 6.031 6.039 5.952 6.229 25,674,407 6.0504 -1.29%
2009-08-05 0 15.50 15.56 15.58 15.38 16.20 8,767,602 137,572,706 15.691 6.150 6.174 6.182 6.102 6.428 22,097,083 6.2258 -3.49%
2009-08-04 0 16.06 16.06 16.08 15.84 16.78 14,725,715 237,778,137 16.147 6.372 6.372 6.380 6.285 6.658 37,113,380 6.4068 -2.67%
2009-08-03 0 16.50 16.48 16.50 15.90 16.50 16,617,838 271,580,754 16.343 6.547 6.539 6.547 6.309 6.547 41,882,118 6.4844 4.30%
2009-07-31 0 15.82 15.80 15.82 15.26 16.20 24,222,413 382,958,513 15.810 6.277 6.269 6.277 6.055 6.428 61,048,012 6.2731 5.05%
2009-07-30 0 15.06 15.08 15.10 14.84 15.16 8,605,727 129,334,569 15.029 5.975 5.983 5.991 5.888 6.015 21,689,108 5.9631 0.80%
2009-07-29 0 14.94 14.92 14.94 14.80 15.50 9,477,353 143,066,987 15.096 5.928 5.920 5.928 5.872 6.150 23,885,876 5.9896 -3.98%
2009-07-28 0 15.56 15.50 15.56 15.04 15.60 16,141,475 247,240,873 15.317 6.174 6.150 6.174 5.968 6.190 40,681,536 6.0775 2.10%
2009-07-27 0 15.24 15.28 15.30 15.00 15.48 9,192,881 139,661,209 15.192 6.047 6.063 6.071 5.952 6.142 23,168,918 6.0280 2.01%
2009-07-24 0 14.94 14.94 14.96 14.82 15.36 10,696,435 160,283,395 14.985 5.928 5.928 5.936 5.880 6.094 26,958,342 5.9456 -0.80%
2009-07-23 0 15.06 15.04 15.06 14.60 15.08 13,614,474 203,075,905 14.916 5.975 5.968 5.975 5.793 5.983 34,312,707 5.9184 3.01%
2009-07-22 0 14.62 14.62 14.64 14.40 14.94 10,157,889 149,182,763 14.686 5.801 5.801 5.809 5.714 5.928 25,601,038 5.8272 -0.41%
2009-07-21 0 14.68 14.56 14.68 14.34 14.80 12,650,200 184,597,251 14.592 5.825 5.777 5.825 5.690 5.872 31,882,437 5.7899 1.94%
2009-07-20 0 14.40 14.38 14.40 13.72 14.40 13,031,667 184,806,275 14.181 5.714 5.706 5.714 5.444 5.714 32,843,853 5.6268 5.26%
2009-07-17 0 13.68 13.66 13.68 13.38 13.68 10,287,429 139,333,781 13.544 5.428 5.420 5.428 5.309 5.428 25,927,520 5.3740 2.86%
2009-07-16 0 13.30 13.32 13.34 13.26 13.50 10,186,554 136,065,166 13.357 5.277 5.285 5.293 5.261 5.356 25,673,283 5.2999 2.31%
2009-07-15 0 13.00 13.00 13.02 12.86 13.10 10,965,040 141,552,375 12.909 5.158 5.158 5.166 5.103 5.198 27,635,310 5.1222 2.20%
2009-07-14 0 12.72 12.70 12.72 12.32 12.78 18,219,023 228,474,246 12.540 5.047 5.039 5.047 4.888 5.071 45,917,602 4.9757 5.12%
2009-07-13 0 12.10 12.08 12.10 12.00 12.64 16,107,618 197,217,412 12.244 4.801 4.793 4.801 4.761 5.015 40,596,205 4.8580 -5.02%
2009-07-10 0 12.74 12.70 12.74 12.60 13.08 7,478,030 95,660,729 12.792 5.055 5.039 5.055 4.999 5.190 18,846,961 5.0757 -1.85%
2009-07-09 0 12.98 12.94 12.96 12.70 13.28 9,519,332 122,726,075 12.892 5.150 5.134 5.142 5.039 5.269 23,991,676 5.1154 -0.15%
2009-07-08 0 13.00 13.08 13.10 12.76 13.10 7,523,661 97,038,295 12.898 5.158 5.190 5.198 5.063 5.198 18,961,965 5.1175 -0.76%
2009-07-07 0 13.10 13.08 13.10 12.92 13.46 10,427,862 137,479,491 13.184 5.198 5.190 5.198 5.126 5.341 26,281,454 5.2310 -1.36%
2009-07-06 0 13.28 13.20 13.28 12.70 13.30 11,325,000 147,720,686 13.044 5.269 5.237 5.269 5.039 5.277 28,542,521 5.1755 1.68%
2009-07-03 0 13.06 13.06 13.12 12.50 13.20 9,652,319 124,034,633 12.850 5.182 5.182 5.206 4.960 5.237 24,326,845 5.0987 1.56%
2009-07-02 0 12.86 12.86 12.88 12.74 13.30 15,010,841 196,462,583 13.088 5.103 5.103 5.110 5.055 5.277 37,831,986 5.1930 0.16%
2009-06-30 0 12.84 12.80 12.84 12.72 13.36 10,617,585 138,707,465 13.064 5.095 5.079 5.095 5.047 5.301 26,759,615 5.1835 -2.43%
2009-06-29 0 13.16 13.12 13.16 13.00 13.36 7,968,631 104,919,923 13.167 5.222 5.206 5.222 5.158 5.301 20,083,428 5.2242 -1.64%
2009-06-26 0 13.38 13.36 13.38 13.22 13.60 14,025,640 187,584,678 13.374 5.309 5.301 5.309 5.245 5.396 35,348,974 5.3067 0.75%
2009-06-25 0 13.28 13.22 13.28 12.64 13.30 21,603,035 278,863,032 12.909 5.269 5.245 5.269 5.015 5.277 54,446,365 5.1218 6.24%
2009-06-24 0 12.50 12.46 12.50 12.10 12.56 11,765,066 145,505,904 12.368 4.960 4.944 4.960 4.801 4.984 29,651,624 4.9072 3.65%
2009-06-23 0 12.06 12.00 12.10 11.76 12.10 11,253,948 134,454,423 11.947 4.785 4.761 4.801 4.666 4.801 28,363,448 4.7404 -2.90%
2009-06-22 0 12.42 12.40 12.42 12.24 12.76 13,709,782 171,451,802 12.506 4.928 4.920 4.928 4.857 5.063 34,552,913 4.9620 1.64%
2009-06-19 0 12.22 12.26 12.30 11.74 12.42 21,702,868 262,437,028 12.092 4.849 4.864 4.880 4.658 4.928 54,697,975 4.7979 4.62%
2009-06-18 0 11.68 11.64 11.66 11.40 11.80 18,135,186 211,014,411 11.636 4.634 4.618 4.626 4.523 4.682 45,706,307 4.6167 -1.68%
2009-06-17 0 11.88 11.86 11.90 11.64 12.06 17,049,674 202,623,320 11.884 4.714 4.706 4.722 4.618 4.785 42,970,479 4.7154 -1.33%
2009-06-16 0 12.04 12.00 12.04 11.76 12.40 21,651,617 260,095,544 12.013 4.777 4.761 4.777 4.666 4.920 54,568,807 4.7664 -3.68%
2009-06-15 0 12.50 12.48 12.52 12.36 13.00 14,565,037 183,740,330 12.615 4.960 4.952 4.968 4.904 5.158 36,708,422 5.0054 -3.85%
2009-06-12 0 13.00 12.98 13.00 12.70 13.18 17,025,540 219,931,549 12.918 5.158 5.150 5.158 5.039 5.230 42,909,654 5.1255 2.52%
2009-06-11 0 12.68 12.70 12.72 12.44 12.88 23,299,176 295,298,455 12.674 5.031 5.039 5.047 4.936 5.110 58,721,167 5.0288 -2.46%
2009-06-10 0 13.00 13.00 13.02 12.60 13.30 35,470,426 458,067,584 12.914 5.158 5.158 5.166 4.999 5.277 89,396,502 5.1240 -0.91%
2009-06-09 0 13.12 13.10 13.12 12.66 14.00 22,254,737 293,751,113 13.199 5.206 5.198 5.206 5.023 5.555 56,088,856 5.2372 -3.67%
2009-06-08 0 13.62 13.56 13.58 13.46 14.60 18,131,410 252,723,627 13.938 5.404 5.380 5.388 5.341 5.793 45,696,790 5.5304 -6.84%
2009-06-05 0 14.62 14.56 14.62 14.20 14.68 13,023,938 188,143,852 14.446 5.801 5.777 5.801 5.634 5.825 32,824,373 5.7318 1.95%
2009-06-04 0 14.34 14.34 14.36 13.80 14.70 17,001,842 240,690,671 14.157 5.690 5.690 5.698 5.476 5.833 42,849,928 5.6171 -2.71%
2009-06-03 0 14.74 14.60 14.76 14.28 14.82 27,679,577 403,584,529 14.581 5.848 5.793 5.856 5.666 5.880 69,761,140 5.7852 6.20%
2009-06-02 0 13.88 13.86 13.88 13.82 14.68 19,134,924 273,392,726 14.288 5.507 5.499 5.507 5.483 5.825 48,225,958 5.6690 -2.80%
2009-06-01 0 14.28 14.24 14.26 14.20 14.88 27,543,951 399,635,177 14.509 5.666 5.650 5.658 5.634 5.904 69,419,320 5.7568 -0.70%
2009-05-29 0 14.38 14.44 14.46 13.38 14.66 30,009,408 429,711,042 14.319 5.706 5.729 5.737 5.309 5.817 75,633,038 5.6815 2.13%
2009-05-27 0 14.08 14.10 14.12 13.72 14.80 37,940,709 532,936,515 14.047 5.587 5.595 5.602 5.444 5.872 95,622,383 5.5733 1.00%
2009-05-26 0 13.94 13.90 13.92 13.26 14.22 55,381,342 765,033,657 13.814 5.531 5.515 5.523 5.261 5.642 139,578,200 5.4810 8.74%
2009-05-25 0 12.82 12.80 12.82 11.92 12.86 22,588,995 280,972,146 12.438 5.087 5.079 5.087 4.730 5.103 56,931,291 4.9353 9.20%
2009-05-22 0 11.74 11.70 11.72 11.32 12.18 17,236,175 203,262,218 11.793 4.658 4.642 4.650 4.492 4.833 43,440,520 4.6791 0.51%
2009-05-21 0 11.68 11.64 11.68 11.62 12.00 8,742,740 102,798,196 11.758 4.634 4.618 4.634 4.611 4.761 22,034,423 4.6653 -1.85%
2009-05-20 0 11.90 11.92 11.94 11.54 12.00 11,011,177 130,090,142 11.814 4.722 4.730 4.738 4.579 4.761 27,751,590 4.6877 0.68%
2009-05-19 0 11.82 11.78 11.80 11.56 11.98 14,875,483 174,908,951 11.758 4.690 4.674 4.682 4.587 4.753 37,490,842 4.6654 4.60%
2009-05-18 0 11.30 11.30 11.34 10.30 11.36 17,301,979 188,929,345 10.920 4.484 4.484 4.499 4.087 4.507 43,606,366 4.3326 4.05%
2009-05-15 0 10.86 10.84 10.86 10.44 11.00 13,453,062 144,367,695 10.731 4.309 4.301 4.309 4.142 4.365 33,905,899 4.2579 5.64%
2009-05-14 0 10.28 10.28 10.30 9.910 10.30 13,912,452 140,330,074 10.087 4.079 4.079 4.087 3.932 4.087 35,063,705 4.0021 -3.38%
2009-05-13 0 10.64 10.60 10.62 10.42 11.20 15,823,507 170,571,854 10.780 4.222 4.206 4.214 4.134 4.444 39,880,157 4.2771 2.50%
2009-05-12 0 10.38 10.36 10.38 10.24 10.66 7,952,534 82,690,623 10.398 4.119 4.111 4.119 4.063 4.230 20,042,858 4.1257 -3.35%
2009-05-11 0 10.74 10.76 10.78 10.40 10.88 13,202,945 140,152,654 10.615 4.261 4.269 4.277 4.126 4.317 33,275,526 4.2119 0.00%
2009-05-08 0 10.74 10.82 10.84 10.64 11.20 9,706,525 105,010,782 10.819 4.261 4.293 4.301 4.222 4.444 24,463,461 4.2926 -2.36%
2009-05-07 0 11.00 10.98 11.00 10.74 11.50 17,574,976 193,465,689 11.008 4.365 4.357 4.365 4.261 4.563 44,294,404 4.3677 -1.79%
2009-05-06 0 11.20 11.18 11.20 10.90 11.38 12,991,000 145,210,980 11.178 4.444 4.436 4.444 4.325 4.515 32,741,359 4.4351 2.94%
2009-05-05 0 10.88 10.84 10.90 10.70 11.46 7,841,485 85,885,230 10.953 4.317 4.301 4.325 4.246 4.547 19,762,980 4.3458 -1.45%
2009-05-04 0 11.04 11.04 11.06 10.20 11.18 13,651,490 146,612,682 10.740 4.380 4.380 4.388 4.047 4.436 34,405,999 4.2613 10.40%
2009-04-30 0 10.00 9.960 10.00 9.730 10.10 13,026,045 129,778,372 9.9630 3.968 3.952 3.968 3.861 4.007 32,829,683 3.9531 6.84%
2009-04-29 0 9.360 9.360 9.370 9.000 9.440 12,498,652 114,928,651 9.1953 3.714 3.714 3.718 3.571 3.746 31,500,489 3.6485 6.24%
2009-04-28 0 8.810 8.770 8.780 8.750 9.650 10,516,645 94,912,345 9.0250 3.496 3.480 3.484 3.472 3.829 26,505,215 3.5809 -6.97%
2009-04-27 0 9.470 9.470 9.480 9.380 10.00 8,661,199 82,218,406 9.4927 3.757 3.757 3.761 3.722 3.968 21,828,914 3.7665 -5.30%
2009-04-24 0 10.00 9.950 10.00 9.750 10.28 7,260,161 72,240,625 9.9503 3.968 3.948 3.968 3.869 4.079 18,297,863 3.9480 -0.40%
2009-04-23 0 10.04 10.08 10.10 9.400 10.08 11,524,511 112,764,915 9.7848 3.984 4.000 4.007 3.730 4.000 29,045,351 3.8824 5.24%
2009-04-22 0 9.540 9.480 9.500 9.490 9.980 10,354,832 101,409,368 9.7934 3.785 3.761 3.769 3.765 3.960 26,097,396 3.8858 -2.05%
2009-04-21 0 9.740 9.730 9.740 9.660 10.14 15,956,120 156,674,263 9.8191 3.865 3.861 3.865 3.833 4.023 40,214,383 3.8960 -7.24%
2009-04-20 0 10.50 10.50 10.56 10.32 10.68 15,710,092 165,268,530 10.520 4.166 4.166 4.190 4.095 4.238 39,594,316 4.1740 2.54%
2009-04-17 0 10.24 10.22 10.28 9.740 10.44 29,787,417 301,113,071 10.109 4.063 4.055 4.079 3.865 4.142 75,073,552 4.0109 9.75%
2009-04-16 0 9.330 9.340 9.350 9.010 9.390 15,574,090 143,891,350 9.2391 3.702 3.706 3.710 3.575 3.726 39,251,549 3.6659 2.87%
2009-04-15 0 9.070 9.070 9.080 8.750 9.150 13,649,621 122,705,790 8.9897 3.599 3.599 3.603 3.472 3.631 34,401,289 3.5669 -0.87%
2009-04-14 0 9.150 9.150 9.160 9.010 9.380 12,377,858 113,035,440 9.1321 3.631 3.631 3.634 3.575 3.722 31,196,051 3.6234 2.81%
2009-04-09 0 9.000 9.040 9.050 8.760 9.070 16,495,294 147,415,524 8.9368 3.531 3.547 3.551 3.437 3.559 42,040,385 3.5065 1.24%
2009-04-08 0 8.890 8.840 8.900 8.380 9.090 16,220,074 140,441,905 8.6585 3.488 3.469 3.492 3.288 3.567 41,338,951 3.3973 -2.52%
2009-04-07 0 9.120 9.120 9.130 8.880 9.140 8,330,654 75,037,466 9.0074 3.578 3.578 3.582 3.484 3.586 21,231,746 3.5342 0.33%
2009-04-06 0 9.090 9.060 9.070 8.920 9.970 26,876,670 253,742,068 9.4410 3.567 3.555 3.559 3.500 3.912 68,498,661 3.7043 -0.55%
2009-04-03 0 9.140 9.160 9.170 8.750 9.200 25,896,960 234,766,740 9.0654 3.586 3.594 3.598 3.433 3.610 66,001,744 3.5570 3.04%
2009-04-02 0 8.870 8.870 8.880 8.070 9.100 24,073,841 205,932,900 8.5542 3.480 3.480 3.484 3.166 3.571 61,355,290 3.3564 11.57%
2009-04-01 0 7.950 7.890 7.940 7.800 7.960 10,558,484 82,782,225 7.8404 3.119 3.096 3.115 3.060 3.123 26,909,659 3.0763 2.58%
2009-03-31 0 7.750 7.760 7.770 7.610 7.950 16,484,002 128,280,373 7.7821 3.041 3.045 3.049 2.986 3.119 42,011,606 3.0535 -0.51%
2009-03-30 0 7.790 7.820 7.850 7.620 8.350 19,332,959 152,708,780 7.8989 3.057 3.068 3.080 2.990 3.276 49,272,540 3.0993 -5.69%
2009-03-27 0 8.260 8.260 8.270 7.880 8.280 21,824,680 177,214,432 8.1199 3.241 3.241 3.245 3.092 3.249 55,623,013 3.1860 5.49%
2009-03-26 0 7.830 7.840 7.850 7.580 7.850 14,790,371 114,276,544 7.7264 3.072 3.076 3.080 2.974 3.080 37,695,169 3.0316 3.71%
2009-03-25 0 7.550 7.570 7.580 7.450 7.900 20,253,456 155,166,737 7.6612 2.962 2.970 2.974 2.923 3.100 51,618,546 3.0060 -4.43%
2009-03-24 0 7.900 7.910 7.930 7.310 7.960 41,576,403 315,282,943 7.5832 3.100 3.104 3.111 2.868 3.123 105,962,827 2.9754 8.22%
2009-03-23 0 7.300 7.310 7.320 6.980 7.340 22,116,901 158,871,630 7.1833 2.864 2.868 2.872 2.739 2.880 56,367,776 2.8185 7.51%
2009-03-20 0 6.790 6.710 6.790 6.660 6.980 11,005,959 74,834,768 6.7995 2.664 2.633 2.664 2.613 2.739 28,050,106 2.6679 -1.02%
2009-03-19 0 6.860 6.810 6.860 6.600 6.880 17,576,000 118,733,430 6.7554 2.692 2.672 2.692 2.590 2.699 44,794,703 2.6506 3.47%
2009-03-18 0 6.630 6.600 6.630 6.550 6.670 7,617,000 50,360,060 6.6115 2.601 2.590 2.601 2.570 2.617 19,412,907 2.5942 2.63%
2009-03-17 0 6.460 6.450 6.470 6.460 6.680 7,943,682 52,296,372 6.5834 2.535 2.531 2.539 2.535 2.621 20,245,498 2.5831 -3.29%
2009-03-16 0 6.680 6.670 6.680 6.460 6.690 8,454,877 55,834,551 6.6038 2.621 2.617 2.621 2.535 2.625 21,548,345 2.5911 2.45%
2009-03-13 0 6.520 6.470 6.520 6.400 6.590 10,473,710 67,937,902 6.4865 2.558 2.539 2.558 2.511 2.586 26,693,601 2.5451 3.66%
2009-03-12 0 6.290 6.270 6.290 6.100 6.290 7,716,000 47,795,940 6.1944 2.468 2.460 2.468 2.393 2.468 19,665,221 2.4305 2.11%
2009-03-11 0 6.160 6.160 6.170 6.000 6.190 17,786,381 108,596,387 6.1056 2.417 2.417 2.421 2.354 2.429 45,330,887 2.3956 5.48%
2009-03-10 0 5.840 5.830 5.840 5.710 5.860 10,119,530 58,685,034 5.7992 2.291 2.288 2.291 2.240 2.299 25,790,928 2.2754 2.28%
2009-03-09 0 5.710 5.700 5.710 5.520 5.770 15,461,033 87,413,073 5.6538 2.240 2.236 2.240 2.166 2.264 39,404,437 2.2184 1.96%
2009-03-06 0 5.600 5.600 5.610 5.600 5.980 23,790,289 136,771,756 5.7491 2.197 2.197 2.201 2.197 2.346 60,632,621 2.2557 -7.28%
2009-03-05 0 6.040 6.040 6.050 6.030 6.280 12,469,426 76,053,039 6.0992 2.370 2.370 2.374 2.366 2.464 31,779,941 2.3931 -2.42%
2009-03-04 0 6.190 6.180 6.190 5.750 6.190 14,541,242 87,605,137 6.0246 2.429 2.425 2.429 2.256 2.429 37,060,231 2.3639 4.92%
2009-03-03 0 5.900 5.860 5.900 5.610 5.900 10,077,860 58,394,334 5.7943 2.315 2.299 2.315 2.201 2.315 25,684,726 2.2735 1.55%
2009-03-02 0 5.810 5.700 5.810 5.650 6.000 9,356,771 54,109,271 5.7829 2.280 2.236 2.280 2.217 2.354 23,846,938 2.2690 -4.60%
2009-02-27 0 6.090 6.070 6.090 6.020 6.140 6,348,119 38,513,684 6.0669 2.390 2.382 2.390 2.362 2.409 16,179,000 2.3805 -0.16%
2009-02-26 0 6.100 6.100 6.120 5.980 6.190 15,509,991 94,198,818 6.0734 2.393 2.393 2.401 2.346 2.429 39,529,213 2.3830 0.16%
2009-02-25 0 6.090 6.080 6.090 6.060 6.230 11,190,300 68,617,451 6.1319 2.390 2.386 2.390 2.378 2.444 28,519,923 2.4059 1.16%
2009-02-24 0 6.020 6.010 6.020 6.000 6.150 11,571,570 70,031,810 6.0521 2.362 2.358 2.362 2.354 2.413 29,491,639 2.3746 -4.75%
2009-02-23 0 6.320 6.310 6.320 6.050 6.320 17,760,204 110,489,535 6.2212 2.480 2.476 2.480 2.374 2.480 45,264,171 2.4410 5.33%
2009-02-20 0 6.000 6.000 6.010 6.000 6.200 17,335,769 104,969,483 6.0551 2.354 2.354 2.358 2.354 2.433 44,182,444 2.3758 -4.15%
2009-02-19 0 6.260 6.260 6.280 6.120 6.330 22,759,255 141,658,508 6.2242 2.456 2.456 2.464 2.401 2.484 58,004,898 2.4422 -0.95%
2009-02-18 0 6.320 6.300 6.320 6.080 6.350 16,995,806 105,733,100 6.2211 2.480 2.472 2.480 2.386 2.492 43,316,004 2.4410 0.32%
2009-02-17 0 6.300 6.290 6.300 6.280 6.600 12,029,266 76,283,394 6.3415 2.472 2.468 2.472 2.464 2.590 30,658,136 2.4882 -4.69%
2009-02-16 0 6.610 6.610 6.620 6.500 6.700 7,097,369 46,658,629 6.5741 2.594 2.594 2.597 2.550 2.629 18,088,561 2.5795 -1.20%
2009-02-13 0 6.690 6.680 6.690 6.500 6.700 22,467,139 148,267,069 6.5993 2.625 2.621 2.625 2.550 2.629 57,260,402 2.5893 1.36%
2009-02-12 0 6.600 6.600 6.620 6.600 6.750 11,713,055 78,017,971 6.6608 2.590 2.590 2.597 2.590 2.648 29,852,232 2.6135 -2.08%
2009-02-11 0 6.740 6.740 6.770 6.660 6.830 14,663,441 98,755,118 6.7348 2.645 2.645 2.656 2.613 2.680 37,371,671 2.6425 -3.85%
2009-02-10 0 7.010 7.010 7.050 6.990 7.370 19,127,901 136,158,046 7.1183 2.750 2.750 2.766 2.743 2.892 48,749,923 2.7930 -4.10%
2009-02-09 0 7.310 7.270 7.310 7.200 7.380 21,941,634 159,739,714 7.2802 2.868 2.853 2.868 2.825 2.896 55,921,085 2.8565 2.24%
2009-02-06 0 7.150 7.140 7.150 6.670 7.200 26,317,289 180,837,943 6.8715 2.805 2.802 2.805 2.617 2.825 67,073,006 2.6961 7.04%
2009-02-05 0 6.680 6.600 6.680 6.480 6.850 21,122,178 140,666,638 6.6597 2.621 2.590 2.621 2.543 2.688 53,832,596 2.6130 0.30%
2009-02-04 0 6.660 6.640 6.660 6.510 6.950 16,023,000 106,507,420 6.6472 2.613 2.605 2.613 2.554 2.727 40,836,683 2.6081 -1.33%
2009-02-03 0 6.750 6.740 6.750 6.730 7.230 17,036,699 117,358,903 6.8886 2.648 2.645 2.648 2.641 2.837 43,420,225 2.7029 -5.99%
2009-02-02 0 7.180 7.170 7.180 7.150 7.560 8,662,699 62,993,823 7.2718 2.817 2.813 2.817 2.805 2.966 22,078,006 2.8532 -5.53%
2009-01-30 0 7.600 7.570 7.600 7.270 7.600 13,068,591 96,930,056 7.4170 2.982 2.970 2.982 2.853 2.982 33,306,990 2.9102 1.33%
2009-01-29 0 7.500 7.380 7.500 7.230 7.680 14,217,437 105,367,334 7.4111 2.943 2.896 2.943 2.837 3.013 36,234,972 2.9079 7.45%
2009-01-23 0 6.980 6.980 6.990 6.750 7.250 15,152,000 105,881,538 6.9880 2.739 2.739 2.743 2.648 2.845 38,616,827 2.7418 -2.92%
2009-01-22 0 7.190 7.180 7.190 7.170 7.400 8,087,000 58,765,170 7.2666 2.821 2.817 2.821 2.813 2.904 20,610,763 2.8512 0.56%
2009-01-21 0 7.150 7.060 7.150 6.940 7.290 9,764,816 68,844,265 7.0502 2.805 2.770 2.805 2.723 2.860 24,886,893 2.7663 -2.05%
2009-01-20 0 7.300 7.180 7.300 7.120 7.370 9,788,636 70,784,138 7.2313 2.864 2.817 2.864 2.794 2.892 24,947,602 2.8373 -2.41%
2009-01-19 0 7.480 7.450 7.480 7.120 7.680 10,785,274 79,813,215 7.4002 2.935 2.923 2.935 2.794 3.013 27,487,662 2.9036 0.67%
2009-01-16 0 7.430 7.360 7.430 7.250 7.700 9,576,435 71,136,186 7.4283 2.915 2.888 2.915 2.845 3.021 24,406,780 2.9146 -0.93%
2009-01-15 0 7.500 7.470 7.500 7.130 7.500 10,628,346 77,902,439 7.3297 2.943 2.931 2.943 2.798 2.943 27,087,711 2.8759 -5.30%
2009-01-14 0 7.920 7.880 7.920 7.820 8.070 5,406,100 42,872,528 7.9304 3.108 3.092 3.108 3.068 3.166 13,778,143 3.1116 2.33%
2009-01-13 0 7.740 7.610 7.740 7.510 8.200 13,787,656 108,158,621 7.8446 3.037 2.986 3.037 2.947 3.217 35,139,620 3.0780 -3.25%
2009-01-12 0 8.000 7.910 8.000 7.740 8.400 8,811,833 69,602,872 7.8988 3.139 3.104 3.139 3.037 3.296 22,458,093 3.0992 -4.76%
2009-01-09 0 8.400 8.380 8.400 8.280 8.620 14,433,798 122,188,775 8.4655 3.296 3.288 3.296 3.249 3.382 36,786,396 3.3216 0.00%
2009-01-08 0 8.400 8.380 8.400 8.300 9.050 13,098,843 112,189,371 8.5648 3.296 3.288 3.296 3.257 3.551 33,384,091 3.3606 -7.69%
2009-01-07 0 9.100 9.090 9.100 9.000 9.780 22,094,289 205,743,752 9.3121 3.571 3.567 3.571 3.531 3.837 56,310,146 3.6538 -1.30%
2009-01-06 0 9.220 9.210 9.220 8.800 9.320 16,521,540 149,435,291 9.0449 3.618 3.614 3.618 3.453 3.657 42,107,276 3.5489 5.25%
2009-01-05 0 8.760 8.730 8.760 8.320 8.760 11,559,498 98,683,942 8.5370 3.437 3.425 3.437 3.265 3.437 29,460,872 3.3497 4.78%
2009-01-02 0 8.360 8.320 8.360 7.900 8.360 6,304,000 51,613,980 8.1875 3.280 3.265 3.280 3.100 3.280 16,066,557 3.2125 4.24%
2008-12-31 0 8.020 8.000 8.020 7.830 8.090 12,029,831 95,865,631 7.9690 3.147 3.139 3.147 3.072 3.174 30,659,576 3.1268 2.82%
2008-12-30 0 7.800 7.800 7.840 7.800 8.180 8,764,324 69,454,262 7.9247 3.060 3.060 3.076 3.060 3.210 22,337,010 3.1094 -3.70%
2008-12-29 0 8.100 8.000 8.100 7.900 8.290 6,390,192 51,382,290 8.0408 3.178 3.139 3.178 3.100 3.253 16,286,229 3.1550 -1.46%
2008-12-24 0 8.220 8.180 8.220 7.680 8.330 7,725,000 62,484,560 8.0886 3.225 3.210 3.225 3.013 3.268 19,688,159 3.1737 5.38%
2008-12-23 0 7.800 7.700 7.800 7.500 8.200 10,317,350 80,220,606 7.7753 3.060 3.021 3.060 2.943 3.217 26,295,098 3.0508 -6.36%
2008-12-22 0 8.330 8.330 8.460 8.330 9.190 12,254,121 105,972,414 8.6479 3.268 3.268 3.319 3.268 3.606 31,231,208 3.3932 -6.19%
2008-12-19 0 8.880 8.880 8.900 8.500 9.400 17,491,618 157,085,062 8.9806 3.484 3.484 3.492 3.335 3.688 44,579,645 3.5237 0.34%
2008-12-18 0 8.850 8.750 8.850 8.050 8.880 15,218,163 128,218,638 8.4254 3.472 3.433 3.472 3.159 3.484 38,785,452 3.3058 9.26%
2008-12-17 0 8.100 8.090 8.100 8.100 8.700 23,451,351 195,542,738 8.3382 3.178 3.174 3.178 3.178 3.414 59,768,793 3.2717 -1.10%
2008-12-16 0 8.190 8.170 8.190 7.750 8.200 15,109,776 120,903,806 8.0017 3.213 3.206 3.213 3.041 3.217 38,509,213 3.1396 2.76%
2008-12-15 0 7.970 7.860 7.970 7.780 8.090 10,692,804 84,785,746 7.9292 3.127 3.084 3.127 3.053 3.174 27,251,990 3.1112 4.87%
2008-12-12 0 7.600 7.600 7.620 7.270 8.100 20,708,276 156,003,748 7.5334 2.982 2.982 2.990 2.853 3.178 52,777,713 2.9559 -6.29%
2008-12-11 0 8.110 8.090 8.110 7.530 8.430 46,610,795 373,478,857 8.0127 3.182 3.174 3.182 2.955 3.308 118,793,624 3.1439 6.99%
2008-12-10 0 7.580 7.480 7.580 6.390 7.670 39,915,088 278,191,432 6.9696 2.974 2.935 2.974 2.507 3.009 101,728,751 2.7346 16.98%
2008-12-09 0 6.480 6.460 6.480 6.060 6.540 46,627,052 295,251,451 6.3322 2.543 2.535 2.543 2.378 2.566 118,835,057 2.4845 8.00%
2008-12-08 0 6.000 5.950 6.000 5.430 6.000 33,658,133 193,042,587 5.7354 2.354 2.335 2.354 2.131 2.354 85,782,094 2.2504 13.42%
2008-12-05 0 5.290 5.290 5.300 5.190 5.330 9,219,351 48,642,394 5.2761 2.076 2.076 2.080 2.036 2.091 23,496,705 2.0702 0.19%
2008-12-04 0 5.280 5.270 5.280 5.140 5.370 12,437,206 65,305,894 5.2508 2.072 2.068 2.072 2.017 2.107 31,697,824 2.0603 -1.12%
2008-12-03 0 5.340 5.270 5.340 5.210 5.690 21,962,814 118,749,197 5.4068 2.095 2.068 2.095 2.044 2.233 55,975,065 2.1215 -3.78%
2008-12-02 0 5.550 5.510 5.550 5.460 5.850 23,802,780 135,294,512 5.6840 2.178 2.162 2.178 2.142 2.295 60,664,456 2.2302 -9.61%
2008-12-01 0 6.140 6.120 6.140 5.600 6.260 25,750,446 154,708,966 6.0080 2.409 2.401 2.409 2.197 2.456 65,628,334 2.3574 7.72%
2008-11-28 0 5.700 5.690 5.700 5.480 5.700 16,078,386 89,786,954 5.5843 2.236 2.233 2.236 2.150 2.236 40,977,841 2.1911 2.70%
2008-11-27 0 5.550 5.550 5.580 5.360 5.750 28,935,000 160,764,210 5.5560 2.178 2.178 2.189 2.103 2.256 73,744,580 2.1800 2.21%
2008-11-26 0 5.430 5.390 5.430 5.000 5.460 29,556,783 154,232,419 5.2182 2.131 2.115 2.131 1.962 2.142 75,329,275 2.0474 8.17%
2008-11-25 0 5.020 4.980 5.020 4.910 5.290 18,081,284 92,148,393 5.0963 1.970 1.954 1.970 1.927 2.076 46,082,485 1.9996 -0.40%
2008-11-24 0 5.040 5.040 5.050 5.040 5.340 9,453,391 48,647,448 5.1460 1.978 1.978 1.981 1.978 2.095 24,093,187 2.0191 -7.01%
2008-11-21 0 5.420 5.420 5.440 5.040 6.140 12,706,215 68,422,490 5.3850 2.127 2.127 2.134 1.978 2.409 32,383,428 2.1129 0.37%
2008-11-20 0 5.400 5.400 5.420 5.150 5.490 9,383,678 49,648,051 5.2909 2.119 2.119 2.127 2.021 2.154 23,915,514 2.0760 -8.01%
2008-11-19 0 5.870 5.800 5.870 5.720 6.060 6,354,615 36,992,941 5.8214 2.303 2.276 2.303 2.244 2.378 16,195,556 2.2841 -2.65%
2008-11-18 0 6.030 6.000 6.030 5.660 6.150 6,156,354 36,156,478 5.8730 2.366 2.354 2.366 2.221 2.413 15,690,262 2.3044 -1.15%
2008-11-17 0 6.100 6.050 6.100 5.970 6.200 4,587,901 27,920,172 6.0856 2.393 2.374 2.393 2.342 2.433 11,692,858 2.3878 0.99%
2008-11-14 0 6.040 6.040 6.090 6.040 6.400 5,010,000 30,692,800 6.1263 2.370 2.370 2.390 2.370 2.511 12,768,631 2.4038 0.00%
2008-11-13 0 6.040 6.000 6.040 5.830 6.100 9,209,809 54,977,943 5.9695 2.370 2.354 2.370 2.288 2.393 23,472,386 2.3422 -5.33%
2008-11-12 0 6.380 6.360 6.380 6.280 6.700 9,955,690 63,671,156 6.3955 2.503 2.495 2.503 2.464 2.629 25,373,360 2.5094 -1.85%
2008-11-11 0 6.500 6.470 6.500 6.400 7.070 9,839,085 66,186,801 6.7269 2.550 2.539 2.550 2.511 2.774 25,076,177 2.6394 -9.47%
2008-11-10 0 7.180 7.170 7.180 6.960 7.900 14,219,349 102,810,867 7.2303 2.817 2.813 2.817 2.731 3.100 36,239,845 2.8370 3.01%
2008-11-07 0 6.970 6.960 6.970 6.370 6.970 8,140,000 54,602,200 6.7079 2.735 2.731 2.735 2.499 2.735 20,745,840 2.6320 5.45%
2008-11-06 0 6.610 6.510 6.610 6.400 6.880 9,013,973 59,774,086 6.6313 2.594 2.554 2.594 2.511 2.699 22,973,273 2.6019 -7.55%
2008-11-05 0 7.450 7.410 7.450 7.180 7.800 18,396,827 137,965,352 7.4994 2.805 2.790 2.805 2.704 2.937 48,853,961 2.8240 6.58%
2008-11-04 0 6.990 6.920 6.990 6.410 7.000 8,219,939 55,305,164 6.7282 2.632 2.606 2.632 2.414 2.636 21,828,578 2.5336 4.33%
2008-11-03 0 6.700 6.680 6.700 6.640 7.090 7,500,096 51,145,942 6.8194 2.523 2.515 2.523 2.500 2.670 19,916,989 2.5680 2.92%
2008-10-31 0 6.510 6.510 6.690 6.400 7.000 14,843,002 98,592,173 6.6423 2.451 2.451 2.519 2.410 2.636 39,416,549 2.5013 -13.20%
2008-10-30 0 7.500 7.370 7.500 6.120 7.500 22,025,724 147,266,907 6.6861 2.824 2.775 2.824 2.305 2.824 58,490,731 2.5178 25.00%
2008-10-29 0 6.000 5.920 6.000 5.720 6.290 19,922,652 120,071,784 6.0269 2.259 2.229 2.259 2.154 2.369 52,905,887 2.2695 5.26%
2008-10-28 0 5.700 5.660 5.700 4.950 6.200 34,098,025 188,329,945 5.5232 2.146 2.131 2.146 1.864 2.335 90,549,504 2.0799 -1.72%
2008-10-27 0 5.800 5.800 5.810 5.000 6.880 11,735,405 69,635,423 5.9338 2.184 2.184 2.188 1.883 2.591 31,164,125 2.2345 -12.39%
2008-10-24 0 6.620 6.600 6.620 6.500 7.180 12,000,341 81,182,641 6.7650 2.493 2.485 2.493 2.448 2.704 31,867,679 2.5475 -8.06%
2008-10-23 0 7.200 7.200 7.250 6.820 7.300 15,353,367 107,777,272 7.0198 2.711 2.711 2.730 2.568 2.749 40,771,856 2.6434 -5.26%
2008-10-22 0 7.600 7.590 7.600 7.350 8.040 6,511,806 49,774,526 7.6437 2.862 2.858 2.862 2.768 3.028 17,292,521 2.8784 -5.00%
2008-10-21 0 8.000 7.900 8.000 7.700 8.470 6,782,404 54,857,871 8.0883 3.013 2.975 3.013 2.900 3.190 18,011,111 3.0458 -3.61%
2008-10-20 0 8.300 8.260 8.300 7.410 8.480 14,546,210 117,942,651 8.1081 3.126 3.110 3.126 2.790 3.193 38,628,399 3.0533 10.67%
2008-10-17 0 7.500 7.500 7.520 7.450 7.790 12,332,833 93,799,114 7.6056 2.824 2.824 2.832 2.805 2.933 32,750,633 2.8640 0.00%
2008-10-16 0 7.500 7.430 7.500 6.970 7.540 13,537,451 98,727,702 7.2929 2.824 2.798 2.824 2.625 2.839 35,949,574 2.7463 -7.29%
2008-10-15 0 8.090 8.090 8.120 8.000 8.210 16,567,080 134,442,936 8.1151 3.046 3.046 3.058 3.013 3.092 43,994,949 3.0559 -1.70%
2008-10-14 0 8.230 8.100 8.230 8.000 8.520 17,379,059 142,745,095 8.2136 3.099 3.050 3.099 3.013 3.208 46,151,212 3.0930 3.65%
2008-10-13 0 7.940 7.940 7.960 6.710 8.540 22,468,313 164,744,695 7.3323 2.990 2.990 2.997 2.527 3.216 59,666,054 2.7611 16.42%
2008-10-10 0 6.820 6.820 6.850 6.450 6.850 11,840,996 78,806,840 6.6554 2.568 2.568 2.579 2.429 2.579 31,444,529 2.5062 -6.58%
2008-10-09 0 7.300 7.300 7.320 7.100 7.360 12,750,518 91,811,346 7.2006 2.749 2.749 2.756 2.674 2.772 33,859,823 2.7115 2.96%
2008-10-08 0 7.090 7.090 7.150 6.990 7.510 16,665,311 119,857,473 7.1920 2.670 2.670 2.692 2.632 2.828 44,255,808 2.7083 -11.93%
2008-10-06 0 8.050 8.040 8.050 8.000 8.460 7,824,533 64,055,473 8.1865 3.031 3.028 3.031 3.013 3.186 20,778,552 3.0828 -6.18%
2008-10-03 0 8.580 8.570 8.580 8.220 8.740 9,457,089 80,471,748 8.5091 3.231 3.227 3.231 3.095 3.291 25,113,910 3.2043 -0.81%
2008-10-02 0 8.650 8.580 8.650 7.830 8.650 20,452,557 167,579,003 8.1935 3.257 3.231 3.257 2.949 3.257 54,313,084 3.0854 1.76%
2008-09-30 0 8.500 8.500 8.520 8.160 8.620 21,091,170 177,342,602 8.4084 3.201 3.201 3.208 3.073 3.246 56,008,962 3.1663 -4.49%
2008-09-29 0 8.900 8.850 8.900 8.700 9.780 15,261,668 137,531,863 9.0116 3.351 3.333 3.351 3.276 3.683 40,528,344 3.3935 -7.77%
2008-09-26 0 9.650 9.650 9.700 9.390 9.870 10,550,760 101,284,996 9.5998 3.634 3.634 3.653 3.536 3.717 28,018,224 3.6150 -1.53%
2008-09-25 0 9.800 9.800 9.850 9.680 10.10 8,138,779 80,044,446 9.8349 3.690 3.690 3.709 3.645 3.803 21,613,053 3.7035 -1.21%
2008-09-24 0 9.920 9.910 9.920 9.810 10.30 20,182,768 201,403,127 9.9790 3.736 3.732 3.736 3.694 3.879 53,596,642 3.7578 -0.60%
2008-09-23 0 9.980 9.940 9.980 9.940 10.30 11,903,512 118,999,256 9.9970 3.758 3.743 3.758 3.743 3.879 31,610,544 3.7645 -5.85%
2008-09-22 0 10.60 10.54 10.60 10.38 11.40 14,725,959 156,312,261 10.615 3.992 3.969 3.992 3.909 4.293 39,105,734 3.9972 -1.12%
2008-09-19 0 10.72 10.60 10.72 9.650 10.88 28,563,981 293,214,899 10.265 4.037 3.992 4.037 3.634 4.097 75,853,494 3.8655 4.89%
2008-09-18 0 10.22 10.16 10.22 8.840 10.48 21,276,586 202,816,031 9.5324 3.849 3.826 3.849 3.329 3.946 56,501,346 3.5896 2.30%
2008-09-17 0 9.990 9.990 10.02 9.770 10.58 10,745,794 107,739,015 10.026 3.762 3.762 3.773 3.679 3.984 28,536,149 3.7755 -0.70%
2008-09-16 0 10.06 10.06 10.12 9.500 10.36 18,274,770 182,539,852 9.9886 3.788 3.788 3.811 3.577 3.901 48,529,830 3.7614 -10.18%
2008-09-12 0 11.20 11.14 11.20 10.98 11.50 12,325,076 137,940,421 11.192 4.218 4.195 4.218 4.135 4.331 32,730,034 4.2145 1.82%
2008-09-11 0 11.00 11.00 11.06 11.00 12.00 8,538,456 96,959,401 11.356 4.142 4.142 4.165 4.142 4.519 22,674,421 4.2762 -7.56%
2008-09-10 0 11.90 11.86 11.90 11.82 12.48 9,700,559 116,372,061 11.996 4.481 4.466 4.481 4.451 4.700 25,760,460 4.5175 -5.56%
2008-09-09 0 12.60 12.60 12.62 12.46 12.94 11,854,977 149,565,356 12.616 4.745 4.745 4.752 4.692 4.873 31,481,656 4.7509 -3.08%
2008-09-08 0 13.00 12.98 13.00 12.70 13.00 10,478,958 134,043,795 12.792 4.895 4.888 4.895 4.782 4.895 27,827,549 4.8169 5.86%
2008-09-05 0 12.28 12.28 12.30 12.02 12.64 12,661,429 155,334,174 12.268 4.624 4.624 4.632 4.526 4.760 33,623,241 4.6198 -5.54%
2008-09-04 0 13.00 13.00 13.02 13.00 13.78 8,504,178 112,839,732 13.269 4.895 4.895 4.903 4.895 5.189 22,583,393 4.9966 -4.55%
2008-09-03 0 13.62 13.62 13.66 13.40 13.88 10,390,500 142,459,693 13.711 5.129 5.129 5.144 5.046 5.227 27,592,643 5.1630 -0.29%
2008-09-02 0 13.66 13.62 13.66 13.16 13.78 7,116,740 95,837,122 13.466 5.144 5.129 5.144 4.956 5.189 18,898,962 5.0710 1.19%
2008-09-01 0 13.50 13.40 13.50 13.22 13.92 3,522,374 47,346,882 13.442 5.084 5.046 5.084 4.978 5.242 9,353,891 5.0617 -2.32%
2008-08-29 0 13.82 13.80 13.82 13.28 13.82 8,297,035 112,919,041 13.610 5.204 5.197 5.204 5.001 5.204 22,033,312 5.1249 5.98%
2008-08-28 0 13.04 13.04 13.06 12.70 13.30 5,674,102 73,513,426 12.956 4.910 4.910 4.918 4.782 5.008 15,067,944 4.8788 0.77%
2008-08-27 0 12.94 12.92 12.94 12.70 12.98 4,223,926 54,407,820 12.881 4.873 4.865 4.873 4.782 4.888 11,216,908 4.8505 2.21%
2008-08-26 0 12.66 12.66 12.68 12.44 12.80 2,773,740 35,110,112 12.658 4.767 4.767 4.775 4.685 4.820 7,365,845 4.7666 -2.31%
2008-08-25 0 12.96 12.94 12.96 12.50 12.96 6,819,684 86,826,350 12.732 4.880 4.873 4.880 4.707 4.880 18,110,111 4.7944 5.19%
2008-08-21 0 12.32 12.30 12.32 12.20 12.88 4,214,343 52,076,668 12.357 4.639 4.632 4.639 4.594 4.850 11,191,460 4.6533 -4.50%
2008-08-20 0 12.90 12.82 12.90 12.50 13.00 7,905,123 101,051,014 12.783 4.858 4.828 4.858 4.707 4.895 20,992,564 4.8137 3.20%
2008-08-19 0 12.50 12.38 12.50 12.10 13.06 12,481,709 156,657,265 12.551 4.707 4.662 4.707 4.556 4.918 33,145,983 4.7263 -5.30%
2008-08-18 0 13.20 13.20 13.26 12.96 14.00 11,705,000 154,685,560 13.215 4.971 4.971 4.993 4.880 5.272 31,083,382 4.9765 -4.90%
2008-08-15 0 13.88 13.88 13.90 13.74 14.54 13,220,644 185,131,533 14.003 5.227 5.227 5.234 5.174 5.475 35,108,273 5.2732 -3.48%
2008-08-14 0 14.38 14.32 14.38 14.08 14.64 8,846,114 126,496,990 14.300 5.415 5.392 5.415 5.302 5.513 23,491,426 5.3848 -0.83%
2008-08-13 0 14.50 14.50 14.52 14.26 14.66 8,477,839 123,007,754 14.509 5.460 5.460 5.468 5.370 5.520 22,513,448 5.4637 -1.36%
2008-08-12 0 14.70 14.68 14.70 14.46 15.54 13,897,400 207,532,480 14.933 5.536 5.528 5.536 5.445 5.852 36,905,442 5.6234 2.37%
2008-08-11 0 14.36 14.34 14.36 14.34 14.78 4,393,156 63,708,799 14.502 5.408 5.400 5.408 5.400 5.566 11,666,309 5.4609 0.98%
2008-08-08 0 14.22 14.10 14.22 14.00 14.80 9,525,389 135,929,060 14.270 5.355 5.310 5.355 5.272 5.573 25,295,285 5.3737 -1.25%
2008-08-07 0 14.40 14.40 14.50 14.38 15.30 7,274,707 106,589,055 14.652 5.423 5.423 5.460 5.415 5.761 19,318,454 5.5175 -2.04%
2008-08-05 0 14.70 14.70 14.74 14.40 15.32 5,501,163 80,908,520 14.708 5.536 5.536 5.551 5.423 5.769 14,608,693 5.5384 -3.42%
2008-08-04 0 15.22 15.22 15.26 15.10 15.70 3,000,000 45,872,880 15.291 5.731 5.731 5.746 5.686 5.912 7,966,693 5.7581 -4.16%
2008-08-01 0 15.88 15.82 15.88 15.00 15.88 6,092,300 94,110,833 15.448 5.980 5.957 5.980 5.649 5.980 16,178,496 5.8170 1.15%
2008-07-31 0 15.70 15.64 15.70 15.52 16.16 4,074,704 64,523,588 15.835 5.912 5.890 5.912 5.844 6.085 10,820,639 5.9630 -0.88%
2008-07-30 0 15.84 15.82 15.84 15.58 15.88 3,350,677 52,726,896 15.736 5.965 5.957 5.965 5.867 5.980 8,897,939 5.9257 3.80%
2008-07-29 0 15.26 15.26 15.38 15.16 15.92 5,880,380 90,290,378 15.355 5.746 5.746 5.792 5.709 5.995 15,615,728 5.7820 -5.80%
2008-07-28 0 16.20 16.10 16.24 15.32 16.38 2,949,339 47,693,417 16.171 6.100 6.063 6.115 5.769 6.168 7,832,160 6.0894 0.62%
2008-07-25 0 16.10 16.10 16.14 15.72 16.14 4,956,961 79,000,694 15.937 6.063 6.063 6.078 5.920 6.078 13,163,530 6.0015 -1.23%
2008-07-24 0 16.30 16.22 16.30 16.16 17.40 11,798,137 195,752,976 16.592 6.138 6.108 6.138 6.085 6.552 31,330,714 6.2480 -2.40%
2008-07-23 0 16.70 16.64 16.70 15.90 16.78 20,398,489 338,346,444 16.587 6.289 6.266 6.289 5.987 6.319 54,169,503 6.2461 6.64%
2008-07-22 0 15.66 15.66 15.68 15.44 15.80 5,252,002 82,085,769 15.629 5.897 5.897 5.905 5.814 5.950 13,947,030 5.8855 0.38%
2008-07-21 0 15.60 15.58 15.60 14.90 15.60 9,288,547 142,933,239 15.388 5.874 5.867 5.874 5.611 5.874 24,666,336 5.7947 6.41%
2008-07-18 0 14.66 14.60 14.66 14.30 14.74 5,424,070 78,791,084 14.526 5.520 5.498 5.520 5.385 5.551 14,403,968 5.4701 1.38%
2008-07-17 0 14.46 14.40 14.46 14.36 14.80 7,779,446 112,616,239 14.476 5.445 5.423 5.445 5.408 5.573 20,658,821 5.4512 1.83%
2008-07-16 0 14.20 14.10 14.20 13.82 14.20 9,186,785 128,622,092 14.001 5.347 5.310 5.347 5.204 5.347 24,396,100 5.2722 -1.11%
2008-07-15 0 14.36 14.12 14.36 14.02 14.80 8,990,674 128,468,332 14.289 5.408 5.317 5.408 5.279 5.573 23,875,315 5.3808 -6.27%
2008-07-14 0 15.32 15.16 15.32 15.10 15.90 7,813,211 120,444,785 15.416 5.769 5.709 5.769 5.686 5.987 20,748,486 5.8050 -2.92%
2008-07-11 0 15.78 15.70 15.78 15.46 15.84 7,466,925 116,660,824 15.624 5.942 5.912 5.942 5.822 5.965 19,828,901 5.8834 2.47%
2008-07-10 0 15.40 15.36 15.40 14.80 15.80 10,287,869 158,438,046 15.400 5.799 5.784 5.799 5.573 5.950 27,320,100 5.7993 2.39%
2008-07-09 0 15.04 14.88 15.04 14.60 15.10 6,657,491 98,885,783 14.853 5.664 5.603 5.664 5.498 5.686 17,679,397 5.5933 5.62%
2008-07-08 0 14.24 14.22 14.24 14.10 15.10 7,103,577 102,909,790 14.487 5.362 5.355 5.362 5.310 5.686 18,864,007 5.4554 -5.82%
2008-07-07 0 15.12 15.12 15.14 14.22 15.12 7,287,022 107,580,671 14.763 5.694 5.694 5.701 5.355 5.694 19,351,157 5.5594 5.88%
2008-07-04 0 14.28 14.28 14.36 14.28 14.82 5,452,535 79,145,053 14.515 5.377 5.377 5.408 5.377 5.581 14,479,558 5.4660 -1.52%
2008-07-03 0 14.50 14.40 14.50 14.28 14.90 10,659,436 154,686,938 14.512 5.460 5.423 5.460 5.377 5.611 28,306,820 5.4647 -0.14%
2008-07-02 0 14.52 14.48 14.52 14.30 15.68 9,691,307 144,306,032 14.890 5.468 5.453 5.468 5.385 5.905 25,735,891 5.6072 -6.32%
2008-06-30 0 15.50 15.44 15.50 15.12 15.70 6,378,599 98,130,321 15.384 5.837 5.814 5.837 5.694 5.912 16,938,781 5.7932 1.31%
2008-06-27 0 15.30 15.20 15.30 15.00 15.36 5,804,967 88,167,312 15.188 5.761 5.724 5.761 5.649 5.784 15,415,464 5.7194 -1.92%
2008-06-26 0 15.60 15.56 15.60 15.58 15.96 12,200,000 191,658,600 15.710 5.874 5.859 5.874 5.867 6.010 32,397,887 5.9158 -0.13%
2008-06-25 0 15.62 15.62 15.64 15.38 16.20 7,674,000 120,074,816 15.647 5.882 5.882 5.890 5.792 6.100 20,378,802 5.8921 -2.13%
2008-06-24 0 15.96 15.96 15.98 15.90 16.40 4,286,000 69,000,440 16.099 6.010 6.010 6.018 5.987 6.176 11,381,749 6.0624 -2.68%
2008-06-23 0 16.40 16.30 16.40 15.84 16.40 7,166,665 115,998,505 16.186 6.176 6.138 6.176 5.965 6.176 19,031,541 6.0951 -0.73%
2008-06-20 0 16.52 16.50 16.52 16.40 17.10 6,680,506 111,673,631 16.716 6.221 6.213 6.221 6.176 6.439 17,740,515 6.2948 0.00%
2008-06-19 0 16.52 16.52 16.60 16.52 16.90 5,360,900 89,474,588 16.690 6.221 6.221 6.251 6.221 6.364 14,236,216 6.2850 -4.73%
2008-06-18 0 17.34 17.20 17.34 16.90 17.46 10,360,236 178,129,457 17.194 6.530 6.477 6.530 6.364 6.575 27,512,275 6.4745 1.52%
2008-06-17 0 17.08 16.92 17.08 16.38 17.08 8,112,299 134,884,037 16.627 6.432 6.372 6.432 6.168 6.432 21,542,733 6.2612 2.28%
2008-06-16 0 16.70 16.70 16.78 16.68 17.18 10,303,698 173,729,652 16.861 6.289 6.289 6.319 6.281 6.469 27,362,135 6.3493 0.00%
2008-06-13 0 16.70 16.70 16.80 16.56 17.62 11,230,452 190,989,354 17.006 6.289 6.289 6.326 6.236 6.635 29,823,190 6.4041 -5.54%
2008-06-12 0 17.68 17.66 17.68 17.38 17.76 10,243,141 179,521,680 17.526 6.658 6.650 6.658 6.545 6.688 27,201,322 6.5997 -2.43%
2008-06-11 0 18.12 18.12 18.18 17.60 18.16 5,790,926 103,947,958 17.950 6.823 6.823 6.846 6.628 6.838 15,378,177 6.7594 1.80%
2008-06-10 0 17.80 17.80 17.90 17.76 19.02 12,691,075 231,650,428 18.253 6.703 6.703 6.741 6.688 7.162 33,701,968 6.8735 -8.81%
2008-06-06 0 19.52 19.52 19.76 19.38 19.76 4,179,489 81,810,004 19.574 7.351 7.351 7.441 7.298 7.441 11,098,903 7.3710 2.20%
2008-06-05 0 19.10 19.00 19.10 18.82 19.20 4,520,000 85,998,020 19.026 7.192 7.155 7.192 7.087 7.230 12,003,152 7.1646 1.17%
2008-06-04 0 18.88 18.84 18.88 18.80 19.50 5,833,358 111,389,123 19.095 7.110 7.095 7.110 7.079 7.343 15,490,858 7.1906 -2.58%
2008-06-03 0 19.38 19.26 19.38 19.10 19.84 5,684,840 110,012,389 19.352 7.298 7.253 7.298 7.192 7.471 15,096,459 7.2873 -3.34%
2008-06-02 0 20.05 19.88 20.05 19.58 20.10 5,273,117 105,074,868 19.927 7.550 7.486 7.550 7.373 7.569 14,003,102 7.5037 0.86%
2008-05-30 0 19.88 19.70 19.88 19.54 19.90 12,885,147 255,137,881 19.801 7.486 7.418 7.486 7.358 7.494 34,217,339 7.4564 2.16%
2008-05-29 0 19.46 19.38 19.46 19.30 19.90 7,762,103 151,804,316 19.557 7.328 7.298 7.328 7.268 7.494 20,612,765 7.3646 0.52%
2008-05-28 0 19.36 19.30 19.36 18.94 19.44 6,300,332 121,109,671 19.223 7.290 7.268 7.290 7.132 7.320 16,730,938 7.2387 2.43%
2008-05-27 0 18.90 18.90 18.98 18.60 18.98 4,216,203 79,619,864 18.884 7.117 7.117 7.147 7.004 7.147 11,196,399 7.1112 1.18%
2008-05-26 0 18.68 18.58 18.68 18.34 18.88 6,625,294 123,239,830 18.601 7.034 6.997 7.034 6.906 7.110 17,593,896 7.0047 0.00%
2008-05-23 0 18.68 18.74 18.76 18.52 19.00 4,839,109 90,670,414 18.737 7.034 7.057 7.064 6.974 7.155 12,850,566 7.0558 -1.16%
2008-05-22 0 18.90 18.90 18.94 18.52 19.50 14,710,072 276,437,429 18.792 7.117 7.117 7.132 6.974 7.343 39,063,545 7.0766 -3.96%
2008-05-21 0 19.68 19.72 19.74 19.30 19.90 10,890,055 213,675,486 19.621 7.411 7.426 7.433 7.268 7.494 28,919,243 7.3887 -1.01%
2008-05-20 0 19.88 19.90 19.92 19.76 21.35 12,199,217 245,492,300 20.124 7.486 7.494 7.501 7.441 8.040 32,395,808 7.5779 -6.23%
2008-05-19 0 21.20 21.10 21.20 20.70 21.35 7,297,295 153,995,989 21.103 7.983 7.946 7.983 7.795 8.040 19,378,437 7.9468 1.68%
2008-05-16 0 20.85 21.10 21.15 20.75 21.20 10,836,583 226,996,397 20.947 7.851 7.946 7.964 7.814 7.983 28,777,245 7.8881 0.97%
2008-05-15 0 20.65 20.50 20.55 20.30 21.30 7,245,371 149,615,662 20.650 7.776 7.720 7.738 7.644 8.021 19,240,550 7.7761 -2.82%
2008-05-14 0 21.25 21.20 21.25 20.05 21.25 10,238,735 211,703,837 20.677 8.002 7.983 8.002 7.550 8.002 27,189,621 7.7862 1.67%
2008-05-13 0 20.90 20.70 20.75 20.25 21.15 8,918,826 185,162,948 20.761 7.870 7.795 7.814 7.625 7.964 23,684,518 7.8179 4.24%
2008-05-09 0 20.05 20.10 20.15 19.90 21.30 10,736,824 218,624,532 20.362 7.550 7.569 7.588 7.494 8.021 28,512,329 7.6677 -4.30%
2008-05-08 0 20.95 20.90 20.95 20.75 21.30 8,323,915 174,870,688 21.008 7.889 7.870 7.889 7.814 8.021 22,104,693 7.9110 -1.18%
2008-05-07 0 21.20 21.10 21.20 20.55 21.40 17,969,674 377,307,747 20.997 7.983 7.946 7.983 7.738 8.059 47,719,628 7.9068 -0.93%
2008-05-06 0 21.40 21.40 21.45 21.15 21.95 10,400,541 223,433,372 21.483 8.059 8.059 8.077 7.964 8.266 27,619,307 8.0898 -2.73%
2008-05-05 0 22.00 21.90 21.95 21.50 22.10 17,204,891 375,747,889 21.840 8.284 8.247 8.266 8.096 8.322 45,688,698 8.2241 2.33%
2008-05-02 0 21.50 21.45 21.50 20.15 21.50 25,813,542 539,831,254 20.913 8.096 8.077 8.096 7.588 8.096 68,549,526 7.8751 9.14%
2008-04-30 0 19.70 19.68 19.70 19.60 20.60 9,820,265 195,832,572 19.942 7.418 7.411 7.418 7.381 7.757 26,078,347 7.5094 -3.90%
2008-04-29 0 20.50 20.50 20.55 19.88 20.55 13,330,419 268,134,687 20.114 7.720 7.720 7.738 7.486 7.738 35,399,787 7.5745 2.71%
2008-04-28 0 19.96 19.94 19.96 19.76 20.30 3,898,129 77,848,078 19.971 7.516 7.509 7.516 7.441 7.644 10,351,733 7.5203 0.30%
2008-04-25 0 19.90 19.92 19.94 19.60 20.30 5,202,960 103,164,512 19.828 7.494 7.501 7.509 7.381 7.644 13,816,796 7.4666 -0.10%
2008-04-24 0 19.92 19.88 19.90 19.24 20.45 23,790,988 472,529,234 19.862 7.501 7.486 7.494 7.245 7.701 63,178,503 7.4793 6.07%
2008-04-23 0 18.78 18.78 18.80 17.82 18.92 14,695,969 270,965,186 18.438 7.072 7.072 7.079 6.710 7.125 39,026,093 6.9432 3.99%
2008-04-22 0 18.06 18.04 18.06 17.62 18.10 8,791,602 157,267,721 17.888 6.801 6.793 6.801 6.635 6.816 23,346,666 6.7362 -0.11%
2008-04-21 0 18.08 18.02 18.04 18.00 18.76 25,336,909 463,114,180 18.278 6.808 6.786 6.793 6.778 7.064 67,283,796 6.8830 0.11%
2008-04-18 0 18.06 18.04 18.06 17.82 18.20 10,478,319 188,690,561 18.008 6.801 6.793 6.801 6.710 6.854 27,825,852 6.7811 -0.55%
2008-04-17 0 18.16 18.12 18.14 17.48 18.20 11,000,999 194,971,488 17.723 6.838 6.823 6.831 6.582 6.854 29,213,862 6.6739 5.21%
2008-04-16 0 17.26 17.26 17.28 17.00 17.96 7,345,451 127,734,529 17.390 6.500 6.500 6.507 6.402 6.763 19,506,319 6.5484 -2.71%
2008-04-15 0 17.74 17.74 17.76 17.50 18.38 7,065,488 125,198,540 17.720 6.680 6.680 6.688 6.590 6.921 18,762,859 6.6727 -1.55%
2008-04-14 0 18.02 18.02 18.04 17.78 18.28 7,124,777 127,822,344 17.941 6.786 6.786 6.793 6.695 6.884 18,920,305 6.7558 -3.33%
2008-04-11 0 18.64 18.60 18.64 18.30 18.68 9,017,974 166,570,359 18.471 7.019 7.004 7.019 6.891 7.034 23,947,812 6.9556 1.97%
2008-04-10 0 18.28 18.28 18.30 18.06 18.36 5,539,121 101,050,350 18.243 6.884 6.884 6.891 6.801 6.914 14,709,493 6.8697 1.11%
2008-04-09 0 18.18 18.16 18.18 18.02 18.64 6,735,279 123,389,025 18.320 6.808 6.801 6.808 6.748 6.981 17,984,895 6.8607 -1.41%
2008-04-08 0 18.44 18.38 18.42 18.28 18.96 8,298,894 153,889,770 18.543 6.906 6.883 6.898 6.846 7.100 22,160,141 6.9444 -3.46%
2008-04-07 0 19.10 19.18 19.24 18.22 19.44 10,363,072 193,833,170 18.704 7.153 7.183 7.205 6.823 7.280 27,672,017 7.0047 1.06%
2008-04-03 0 18.90 18.88 18.90 17.96 19.20 16,023,729 299,998,904 18.722 7.078 7.070 7.078 6.726 7.190 42,787,400 7.0114 3.85%
2008-04-02 0 18.20 18.18 18.20 17.62 18.48 33,494,816 603,315,313 18.012 6.816 6.808 6.816 6.599 6.921 89,439,611 6.7455 8.46%
2008-04-01 0 16.78 16.76 16.78 16.48 17.16 12,316,978 206,464,160 16.763 6.284 6.277 6.284 6.172 6.426 32,889,439 6.2775 -0.12%
2008-03-31 0 16.80 16.78 16.80 16.66 17.08 10,917,364 184,017,957 16.856 6.292 6.284 6.292 6.239 6.396 29,152,117 6.3123 -2.10%
2008-03-28 0 17.16 17.12 17.20 16.84 17.28 14,968,910 254,438,126 16.998 6.426 6.411 6.441 6.307 6.471 39,970,767 6.3656 0.47%
2008-03-27 0 17.08 17.08 17.12 16.82 17.40 12,658,777 216,186,233 17.078 6.396 6.396 6.411 6.299 6.516 33,802,129 6.3956 -1.84%
2008-03-26 0 17.40 17.38 17.40 17.20 17.66 7,481,526 130,353,851 17.423 6.516 6.509 6.516 6.441 6.614 19,977,562 6.5250 0.35%
2008-03-25 0 17.34 17.34 17.38 16.42 17.48 14,211,280 240,877,267 16.950 6.494 6.494 6.509 6.149 6.546 37,947,704 6.3476 5.99%
2008-03-20 0 16.36 16.16 16.20 15.70 16.70 16,641,102 268,807,587 16.153 6.127 6.052 6.067 5.880 6.254 44,435,942 6.0493 -5.76%
2008-03-19 0 17.36 17.34 17.36 17.00 17.68 23,707,078 408,917,236 17.249 6.501 6.494 6.501 6.366 6.621 63,303,881 6.4596 5.85%
2008-03-18 0 16.40 16.32 16.40 14.90 16.48 21,956,380 344,403,432 15.686 6.142 6.112 6.142 5.580 6.172 58,629,075 5.8743 6.36%
2008-03-17 0 15.42 15.44 15.46 15.34 16.12 16,081,340 252,920,943 15.728 5.775 5.782 5.790 5.745 6.037 42,941,236 5.8899 -10.97%
2008-03-14 0 17.32 17.36 17.38 16.84 17.74 24,092,507 414,354,160 17.198 6.486 6.501 6.509 6.307 6.644 64,333,073 6.4408 -0.80%
2008-03-13 0 17.46 17.42 17.44 17.34 19.16 16,673,050 297,767,996 17.859 6.539 6.524 6.531 6.494 7.175 44,521,251 6.6882 -10.00%
2008-03-12 0 19.40 19.38 19.40 19.06 19.64 22,938,564 444,642,102 19.384 7.265 7.258 7.265 7.138 7.355 61,251,754 7.2593 3.19%
2008-03-11 0 18.80 18.72 18.74 18.42 19.38 16,737,424 313,008,474 18.701 7.041 7.011 7.018 6.898 7.258 44,693,146 7.0035 -3.69%
2008-03-10 0 19.52 19.10 19.52 18.38 19.58 20,225,701 379,685,483 18.772 7.310 7.153 7.310 6.883 7.333 54,007,726 7.0302 4.16%
2008-03-07 0 18.74 18.74 18.76 18.62 19.30 7,632,150 144,836,526 18.977 7.018 7.018 7.026 6.973 7.228 20,379,766 7.1069 -5.26%
2008-03-06 0 19.78 19.68 19.78 19.16 19.84 13,998,870 272,069,265 19.435 7.408 7.370 7.408 7.175 7.430 37,380,516 7.2784 3.45%
2008-03-05 0 19.12 19.10 19.14 18.62 19.20 9,987,738 188,897,397 18.913 7.160 7.153 7.168 6.973 7.190 26,669,781 7.0828 0.95%
2008-03-04 0 18.94 18.96 18.98 18.80 19.86 7,043,700 134,758,722 19.132 7.093 7.100 7.108 7.041 7.437 18,808,456 7.1648 -3.37%
2008-03-03 0 19.60 19.58 19.60 19.00 19.66 11,533,339 223,592,937 19.387 7.340 7.333 7.340 7.115 7.363 30,796,926 7.2602 -1.90%
2008-02-29 0 19.98 19.98 20.00 19.74 20.55 22,418,147 447,087,427 19.943 7.482 7.482 7.490 7.393 7.696 59,862,110 7.4686 -4.63%
2008-02-28 0 20.95 20.90 20.95 20.35 21.45 14,129,765 295,784,656 20.933 7.846 7.827 7.846 7.621 8.033 37,730,038 7.8395 -0.24%
2008-02-27 0 21.00 20.95 21.00 20.80 21.50 24,483,096 513,729,996 20.983 7.864 7.846 7.864 7.790 8.052 65,376,045 7.8581 1.94%
2008-02-26 0 20.60 20.60 20.65 19.46 20.70 18,345,000 365,437,063 19.920 7.715 7.715 7.733 7.288 7.752 48,985,779 7.4601 6.63%
2008-02-25 0 19.32 19.46 19.48 19.10 19.92 9,666,006 188,017,434 19.451 7.235 7.288 7.295 7.153 7.460 25,810,675 7.2845 -2.33%
2008-02-22 0 19.78 19.76 19.78 19.42 20.00 9,930,754 196,176,117 19.754 7.408 7.400 7.408 7.273 7.490 26,517,619 7.3980 -2.56%
2008-02-21 0 20.30 20.25 20.30 20.10 21.20 9,461,499 195,253,522 20.637 7.602 7.584 7.602 7.527 7.939 25,264,590 7.7283 -2.40%
2008-02-20 0 20.80 20.80 20.85 20.50 22.30 16,123,306 339,786,496 21.074 7.790 7.790 7.808 7.677 8.351 43,053,296 7.8922 -5.02%
2008-02-19 0 21.90 21.95 22.00 21.75 22.20 8,318,952 182,552,150 21.944 8.201 8.220 8.239 8.145 8.314 22,213,701 8.2180 1.86%
2008-02-18 0 21.50 21.45 21.50 21.40 22.20 5,861,947 127,624,996 21.772 8.052 8.033 8.052 8.014 8.314 15,652,878 8.1535 -1.15%
2008-02-15 0 21.75 21.70 21.75 20.90 21.90 23,465,511 502,813,804 21.428 8.145 8.127 8.145 7.827 8.201 62,658,836 8.0246 -0.46%
2008-02-14 0 21.85 21.95 22.00 21.45 22.20 24,400,977 530,734,788 21.751 8.183 8.220 8.239 8.033 8.314 65,156,766 8.1455 2.34%
2008-02-13 0 21.35 21.40 21.45 20.75 22.10 15,254,478 328,179,188 21.514 7.995 8.014 8.033 7.771 8.276 40,733,306 8.0568 -0.23%
2008-02-12 0 21.40 21.40 21.45 20.80 21.65 19,515,547 414,606,536 21.245 8.014 8.014 8.033 7.790 8.108 52,111,435 7.9562 3.88%
2008-02-11 0 20.60 20.50 20.70 20.25 21.50 13,451,740 278,649,110 20.715 7.715 7.677 7.752 7.584 8.052 35,919,540 7.7576 -1.44%
2008-02-06 0 20.90 20.85 20.90 20.20 20.90 10,241,131 213,274,834 20.825 7.827 7.808 7.827 7.565 7.827 27,346,404 7.7990 -4.35%
2008-02-05 0 21.85 21.80 21.85 21.35 21.90 14,849,609 323,121,661 21.760 8.183 8.164 8.183 7.995 8.201 39,652,203 8.1489 -0.23%
2008-02-04 0 21.90 21.95 22.00 21.20 22.35 16,666,054 364,061,238 21.844 8.201 8.220 8.239 7.939 8.370 44,502,570 8.1807 1.86%
2008-02-01 0 21.50 21.25 21.30 21.10 23.95 34,560,273 751,655,720 21.749 8.052 7.958 7.977 7.902 8.969 92,284,650 8.1450 -8.51%
2008-01-31 0 23.50 23.50 23.60 23.10 24.95 17,887,195 426,121,529 23.823 8.801 8.801 8.838 8.651 9.344 47,763,324 8.9215 -5.81%
2008-01-30 0 24.95 24.95 25.00 23.90 25.80 16,609,483 412,308,212 24.824 9.344 9.344 9.362 8.950 9.662 44,351,511 9.2964 -0.99%
2008-01-29 0 25.20 25.30 25.35 25.10 25.90 7,786,660 198,621,743 25.508 9.437 9.475 9.493 9.400 9.699 20,792,347 9.5526 0.40%
2008-01-28 0 25.10 24.90 25.10 24.55 25.90 6,731,784 168,984,037 25.102 9.400 9.325 9.400 9.194 9.699 17,975,562 9.4008 -5.28%
2008-01-25 0 26.50 26.45 26.50 25.15 26.50 11,109,331 286,330,760 25.774 9.924 9.905 9.924 9.419 9.924 29,664,717 9.6522 8.16%
2008-01-24 0 24.50 24.50 24.55 24.00 26.50 20,260,488 514,652,329 25.402 9.175 9.175 9.194 8.988 9.924 54,100,616 9.5129 -3.54%
2008-01-23 0 25.40 25.45 25.50 24.25 25.60 25,118,342 626,339,296 24.936 9.512 9.531 9.550 9.082 9.587 67,072,312 9.3383 9.25%
2008-01-22 0 23.25 23.20 23.25 21.60 23.35 26,489,889 597,791,272 22.567 8.707 8.688 8.707 8.089 8.744 70,734,688 8.4512 -3.13%
2008-01-21 0 24.00 23.85 23.90 23.80 24.80 18,120,800 440,804,380 24.326 8.988 8.932 8.950 8.913 9.288 48,387,109 9.1100 -6.98%
2008-01-18 0 25.80 25.80 25.85 22.75 25.95 23,330,152 562,244,024 24.099 9.662 9.662 9.681 8.520 9.718 62,297,393 9.0252 7.05%
2008-01-17 0 24.10 24.10 24.20 23.25 25.05 23,163,780 557,024,942 24.047 9.025 9.025 9.063 8.707 9.381 61,853,138 9.0056 -1.63%
2008-01-16 0 24.50 24.45 24.50 22.80 24.85 29,960,026 721,010,271 24.066 9.175 9.156 9.175 8.539 9.306 80,000,830 9.0125 -4.67%
2008-01-15 0 25.70 25.65 25.70 25.45 27.25 22,590,364 590,294,329 26.130 9.625 9.606 9.625 9.531 10.21 60,321,973 9.7857 -4.28%
2008-01-14 0 26.85 26.80 26.85 26.50 28.10 16,883,058 456,333,830 27.029 10.06 10.04 10.06 9.924 10.52 45,082,025 10.122 -2.54%
2008-01-11 0 27.55 27.55 27.60 27.25 28.70 10,937,918 305,646,357 27.944 10.32 10.32 10.34 10.21 10.75 29,207,001 10.465 -2.30%
2008-01-10 0 28.20 28.15 28.20 28.10 29.15 13,514,321 383,809,892 28.400 10.56 10.54 10.56 10.52 10.92 36,086,647 10.636 -3.92%
2008-01-09 0 29.35 29.40 29.45 28.00 29.40 19,407,443 557,140,166 28.708 10.99 11.01 11.03 10.49 11.01 51,822,770 10.751 2.98%
2008-01-08 0 28.50 28.45 28.50 28.10 29.80 21,286,892 617,436,059 29.005 10.67 10.65 10.67 10.52 11.16 56,841,373 10.862 0.18%
2008-01-07 0 28.45 28.55 28.60 26.60 28.60 11,230,698 307,027,930 27.338 10.65 10.69 10.71 9.962 10.71 29,988,798 10.238 2.89%
2008-01-04 0 27.65 27.70 27.75 26.85 27.70 9,998,861 273,041,008 27.307 10.35 10.37 10.39 10.06 10.37 26,699,482 10.226 3.17%
2008-01-03 0 26.80 26.75 26.80 26.40 26.95 4,972,116 132,754,799 26.700 10.04 10.02 10.04 9.887 10.09 13,276,804 9.9990 -2.19%
2008-01-02 0 27.40 27.50 27.55 27.15 28.25 5,360,813 147,990,951 27.606 10.26 10.30 10.32 10.17 10.58 14,314,724 10.338 -1.08%
2007-12-31 0 27.70 27.60 27.65 26.95 27.80 4,768,000 131,037,600 27.483 10.37 10.34 10.35 10.09 10.41 12,731,763 10.292 2.97%
2007-12-28 0 26.90 27.20 27.25 26.20 27.35 7,232,139 194,128,509 26.842 10.07 10.19 10.21 9.812 10.24 19,311,636 10.052 -0.19%
2007-12-27 0 26.95 26.90 26.95 26.90 27.90 4,116,120 112,960,138 27.443 10.09 10.07 10.09 10.07 10.45 10,991,079 10.277 -2.71%
2007-12-24 0 27.70 27.75 27.80 27.35 28.60 4,245,081 117,908,109 27.775 10.37 10.39 10.41 10.24 10.71 11,335,438 10.402 1.09%
2007-12-21 0 27.40 27.35 27.40 26.30 27.40 8,162,596 219,158,769 26.849 10.26 10.24 10.26 9.849 10.26 21,796,191 10.055 6.20%
2007-12-20 0 25.80 25.75 25.80 25.05 25.80 4,478,219 113,932,480 25.441 9.662 9.643 9.662 9.381 9.662 11,957,975 9.5277 3.41%
2007-12-19 0 24.95 24.65 24.70 24.50 25.70 7,881,695 197,710,045 25.085 9.344 9.231 9.250 9.175 9.625 21,046,115 9.3941 -0.20%
2007-12-18 0 25.00 25.00 25.05 23.80 25.10 8,482,163 209,132,369 24.656 9.362 9.362 9.381 8.913 9.400 22,649,516 9.2334 -0.20%
2007-12-17 0 25.05 25.10 25.15 24.30 26.05 12,860,613 319,754,161 24.863 9.381 9.400 9.419 9.100 9.756 34,341,082 9.3111 -4.57%
2007-12-14 0 26.25 26.15 26.35 25.70 26.85 14,041,255 370,821,981 26.409 9.831 9.793 9.868 9.625 10.06 37,493,694 9.8902 1.16%
2007-12-13 0 25.95 25.80 25.95 25.45 26.65 12,854,707 335,288,338 26.083 9.718 9.662 9.718 9.531 9.980 34,325,312 9.7680 -1.89%
2007-12-12 0 26.45 26.45 26.50 25.80 27.20 21,003,059 556,516,960 26.497 9.905 9.905 9.924 9.662 10.19 56,083,468 9.9230 -5.37%
2007-12-11 0 27.95 27.95 28.00 26.50 28.00 11,007,692 298,641,368 27.130 10.47 10.47 10.49 9.924 10.49 29,393,315 10.160 7.29%
2007-12-10 0 26.05 26.05 26.10 25.30 27.30 28,672,260 748,201,781 26.095 9.756 9.756 9.774 9.475 10.22 76,562,170 9.7725 2.76%
2007-12-07 0 25.35 25.35 25.40 25.25 28.60 17,016,536 455,392,085 26.762 9.493 9.493 9.512 9.456 10.71 45,438,445 10.022 -9.46%
2007-12-06 0 28.00 27.95 28.00 27.75 28.60 11,766,207 329,801,344 28.030 10.49 10.47 10.49 10.39 10.71 31,418,742 10.497 -1.23%
2007-12-05 0 28.35 28.40 28.45 27.55 28.75 11,566,132 324,847,932 28.086 10.62 10.64 10.65 10.32 10.77 30,884,491 10.518 2.16%
2007-12-04 0 27.75 27.65 27.75 27.20 28.30 11,518,000 319,589,350 27.747 10.39 10.35 10.39 10.19 10.60 30,755,967 10.391 0.18%
2007-12-03 0 27.70 27.60 27.70 26.90 28.30 15,822,315 438,600,166 27.720 10.37 10.34 10.37 10.07 10.60 42,249,574 10.381 0.91%
2007-11-30 0 27.45 27.50 27.55 27.40 28.75 18,180,095 505,672,145 27.815 10.28 10.30 10.32 10.26 10.77 48,545,441 10.416 0.00%
2007-11-29 0 27.45 27.40 27.45 25.60 27.60 32,747,691 879,111,180 26.845 10.28 10.26 10.28 9.587 10.34 87,444,599 10.053 11.13%
2007-11-28 0 24.70 24.50 24.55 23.60 24.80 13,339,395 323,836,989 24.277 9.250 9.175 9.194 8.838 9.288 35,619,551 9.0916 0.41%
2007-11-27 0 24.60 24.50 24.55 23.70 25.20 10,968,000 269,989,600 24.616 9.213 9.175 9.194 8.876 9.437 29,287,328 9.2186 -2.57%
2007-11-26 0 25.25 25.25 25.30 24.15 25.35 8,688,000 215,756,200 24.834 9.456 9.456 9.475 9.044 9.493 23,199,152 9.3002 5.21%
2007-11-23 0 24.00 23.95 24.00 22.90 24.00 6,730,153 158,161,442 23.500 8.988 8.969 8.988 8.576 8.988 17,971,207 8.8008 6.19%
2007-11-22 0 22.60 22.55 22.60 22.20 23.80 9,473,348 217,936,280 23.005 8.464 8.445 8.464 8.314 8.913 25,296,230 8.6154 -0.88%
2007-11-21 0 22.80 22.95 23.00 22.45 24.65 17,135,722 398,691,527 23.267 8.539 8.595 8.613 8.407 9.231 45,756,702 8.7133 -7.51%
2007-11-20 0 24.65 24.55 24.65 23.35 24.85 12,062,222 292,315,118 24.234 9.231 9.194 9.231 8.744 9.306 32,209,177 9.0755 -2.76%
2007-11-19 0 25.35 25.40 25.50 24.65 26.05 7,247,578 182,105,669 25.126 9.493 9.512 9.550 9.231 9.756 19,352,862 9.4098 -1.17%
2007-11-16 0 25.65 25.55 25.60 24.85 26.30 12,981,182 330,229,340 25.439 9.606 9.568 9.587 9.306 9.849 34,663,032 9.5268 -4.47%
2007-11-15 0 26.85 26.75 26.80 26.40 27.20 7,401,550 197,714,921 26.713 10.06 10.02 10.04 9.887 10.19 19,764,006 10.004 -0.56%
2007-11-14 0 27.00 26.85 27.00 26.00 27.20 13,837,461 368,660,099 26.642 10.11 10.06 10.11 9.737 10.19 36,949,513 9.9774 5.47%
2007-11-13 0 25.60 25.60 25.65 24.20 26.20 16,354,759 411,949,214 25.188 9.587 9.587 9.606 9.063 9.812 43,671,334 9.4329 0.79%
2007-11-12 0 25.40 25.30 25.40 24.45 25.75 13,831,215 348,797,500 25.218 9.512 9.475 9.512 9.156 9.643 36,932,834 9.4441 -2.50%
2007-11-09 0 26.05 25.90 26.15 25.30 27.50 13,633,792 358,051,900 26.262 9.756 9.699 9.793 9.475 10.30 36,405,665 9.8351 2.96%
2007-11-08 0 25.30 25.35 25.40 24.30 25.75 12,146,506 307,182,257 25.290 9.475 9.493 9.512 9.100 9.643 32,434,236 9.4709 -1.36%
2007-11-07 0 25.95 25.95 26.00 24.90 26.00 27,246,607 696,164,872 25.551 9.606 9.606 9.624 9.217 9.624 73,606,256 9.4580 9.03%
2007-11-06 0 23.80 23.80 23.85 23.00 24.10 14,840,383 350,346,379 23.608 8.810 8.810 8.828 8.514 8.921 40,091,048 8.7388 4.62%
2007-11-05 0 22.75 23.00 23.15 22.70 24.10 17,167,669 401,668,269 23.397 8.421 8.514 8.569 8.403 8.921 46,378,172 8.6607 -5.99%
2007-11-02 0 24.20 24.20 24.25 22.80 24.25 25,646,357 602,363,616 23.487 8.958 8.958 8.977 8.440 8.977 69,283,207 8.6942 -1.02%
2007-11-01 0 24.45 24.40 24.45 23.90 24.80 13,131,372 318,768,037 24.275 9.051 9.032 9.051 8.847 9.180 35,474,183 8.9859 1.66%
2007-10-31 0 24.05 24.00 24.05 23.30 24.50 20,914,780 499,924,922 23.903 8.903 8.884 8.903 8.625 9.069 56,500,930 8.8481 -3.02%
2007-10-30 0 24.80 24.75 24.80 23.90 25.15 27,533,246 679,817,555 24.691 9.180 9.162 9.180 8.847 9.310 74,380,606 9.1397 -2.55%
2007-10-29 0 25.45 25.40 25.50 24.50 26.00 23,335,582 586,693,564 25.142 9.421 9.402 9.439 9.069 9.624 63,040,687 9.3066 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 9.125 9.199 9.236 8.292 9.476 161,632,030 8.8664 12.56%
2007-10-25 0 21.90 21.85 22.00 19.98 22.00 39,648,722 830,682,841 20.951 8.107 8.088 8.144 7.396 8.144 107,110,363 7.7554 10.61%
2007-10-24 0 19.80 19.76 19.80 19.64 20.80 32,305,900 649,674,563 20.110 7.329 7.315 7.329 7.270 7.699 87,273,852 7.4441 1.33%
2007-10-23 0 19.54 19.58 19.60 18.80 19.60 16,694,212 319,878,406 19.161 7.233 7.248 7.255 6.959 7.255 45,099,136 7.0928 4.60%
2007-10-22 0 18.68 18.66 18.68 18.26 18.96 21,739,424 404,896,521 18.625 6.915 6.907 6.915 6.759 7.018 58,728,692 6.8944 -4.11%
2007-10-18 0 19.48 19.58 19.60 19.30 20.20 13,828,350 269,884,296 19.517 7.211 7.248 7.255 7.144 7.477 37,357,058 7.2245 -2.50%
2007-10-17 0 19.98 19.98 20.00 19.40 20.20 19,114,516 378,391,173 19.796 7.396 7.396 7.403 7.181 7.477 51,637,547 7.3278 -1.09%
2007-10-16 0 20.20 20.30 20.35 19.46 21.00 18,786,248 379,234,837 20.187 7.477 7.514 7.533 7.203 7.774 50,750,737 7.4725 -3.81%
2007-10-15 0 21.00 20.85 20.95 20.00 21.20 15,418,824 317,674,596 20.603 7.774 7.718 7.755 7.403 7.848 41,653,697 7.6266 2.44%
2007-10-12 0 20.50 20.45 20.50 19.76 20.50 18,206,390 365,908,738 20.098 7.588 7.570 7.588 7.315 7.588 49,184,260 7.4395 0.74%
2007-10-11 0 20.35 20.25 20.40 19.26 20.60 28,615,956 562,873,118 19.670 7.533 7.496 7.551 7.129 7.625 77,305,529 7.2811 5.77%
2007-10-10 0 19.24 19.22 19.24 19.04 19.80 12,822,175 246,798,510 19.248 7.122 7.115 7.122 7.048 7.329 34,638,893 7.1249 0.52%
2007-10-09 0 19.14 19.10 19.12 18.84 19.34 12,252,071 234,315,450 19.125 7.085 7.070 7.078 6.974 7.159 33,098,766 7.0793 -0.83%
2007-10-08 0 19.30 19.24 19.30 19.00 19.60 18,415,279 352,944,601 19.166 7.144 7.122 7.144 7.033 7.255 49,748,570 7.0946 1.58%
2007-10-05 0 19.00 19.06 19.10 18.58 19.44 22,015,618 417,086,080 18.945 7.033 7.055 7.070 6.878 7.196 59,474,826 7.0128 -0.94%
2007-10-04 0 19.18 19.10 19.18 18.76 19.60 34,203,736 662,654,626 19.374 7.100 7.070 7.100 6.944 7.255 92,400,824 7.1715 -2.34%
2007-10-03 0 19.64 19.66 19.68 19.30 19.80 24,485,730 481,302,104 19.656 7.270 7.277 7.285 7.144 7.329 66,147,792 7.2762 -0.61%
2007-10-02 0 19.76 19.74 19.76 19.66 19.80 48,008,740 943,199,444 19.646 7.315 7.307 7.315 7.277 7.329 129,694,813 7.2725 2.17%
2007-09-28 0 19.34 19.26 19.34 19.18 19.78 24,554,517 477,642,514 19.452 7.159 7.129 7.159 7.100 7.322 66,333,619 7.2006 -1.73%
2007-09-27 0 19.68 19.68 19.70 19.48 19.84 37,630,040 739,020,767 19.639 7.285 7.285 7.292 7.211 7.344 101,656,927 7.2698 2.07%
2007-09-25 0 19.28 19.28 19.30 19.02 20.30 30,707,801 594,477,280 19.359 7.137 7.137 7.144 7.041 7.514 82,956,614 7.1661 -8.41%
2007-09-24 0 21.05 20.90 21.05 20.60 21.20 16,775,879 349,130,486 20.811 7.792 7.736 7.792 7.625 7.848 45,319,758 7.7037 2.68%
2007-09-21 0 20.50 20.25 20.50 20.20 20.75 13,246,956 275,289,231 20.781 7.588 7.496 7.588 7.477 7.681 35,786,431 7.6926 -2.38%
2007-09-20 0 21.00 20.90 21.00 20.75 21.80 7,889,392 167,472,125 21.228 7.774 7.736 7.774 7.681 8.070 21,313,061 7.8577 -3.67%
2007-09-19 0 21.80 21.70 21.75 21.55 22.30 26,793,759 585,431,374 21.850 8.070 8.033 8.051 7.977 8.255 72,382,894 8.0880 7.92%
2007-09-18 0 20.20 20.15 20.20 19.84 20.70 8,709,356 174,909,907 20.083 7.477 7.459 7.477 7.344 7.662 23,528,180 7.4341 -1.70%
2007-09-17 0 20.55 20.35 20.50 20.25 21.90 11,640,902 244,327,666 20.989 7.607 7.533 7.588 7.496 8.107 31,447,703 7.7693 -4.64%
2007-09-14 0 21.55 21.55 21.60 21.20 22.35 19,408,055 415,080,978 21.387 7.977 7.977 7.996 7.848 8.273 52,430,538 7.9168 4.36%
2007-09-13 0 20.65 20.60 20.65 20.00 21.15 25,543,447 518,936,629 20.316 7.644 7.625 7.644 7.403 7.829 69,005,197 7.5203 4.19%
2007-09-12 0 19.82 19.78 19.80 19.38 19.92 27,175,150 534,471,160 19.668 7.337 7.322 7.329 7.174 7.374 73,413,216 7.2803 3.55%
2007-09-11 0 19.14 19.10 19.14 19.06 19.24 7,767,640 148,614,107 19.132 7.085 7.070 7.085 7.055 7.122 20,984,150 7.0822 0.63%
2007-09-10 0 19.02 18.92 19.00 18.64 19.20 11,770,577 223,083,726 18.953 7.041 7.004 7.033 6.900 7.107 31,798,018 7.0156 -0.63%
2007-09-07 0 19.14 19.12 19.14 19.00 19.26 9,315,763 178,085,439 19.117 7.085 7.078 7.085 7.033 7.129 25,166,379 7.0763 -0.10%
2007-09-06 0 19.16 19.14 19.16 19.00 19.28 5,844,775 111,887,391 19.143 7.092 7.085 7.092 7.033 7.137 15,789,562 7.0862 -0.62%
2007-09-05 0 19.28 19.26 19.28 19.12 19.40 15,002,688 288,386,875 19.222 7.137 7.129 7.137 7.078 7.181 40,529,512 7.1155 1.47%
2007-09-04 0 19.00 18.98 19.00 18.70 19.18 18,303,943 347,224,818 18.970 7.033 7.026 7.033 6.922 7.100 49,447,798 7.0220 2.70%
2007-09-03 0 18.50 18.44 18.50 18.24 18.60 7,450,448 137,513,309 18.457 6.848 6.826 6.848 6.752 6.885 20,127,261 6.8322 1.43%
2007-08-31 0 18.24 18.22 18.24 17.68 18.30 12,527,204 226,143,020 18.052 6.752 6.744 6.752 6.545 6.774 33,842,033 6.6823 2.36%
2007-08-30 0 17.82 17.82 17.84 17.40 17.88 4,492,696 79,678,731 17.735 6.596 6.596 6.604 6.441 6.619 12,136,944 6.5650 2.53%
2007-08-29 0 17.38 17.32 17.38 17.04 17.62 3,181,534 55,234,595 17.361 6.434 6.411 6.434 6.308 6.522 8,594,861 6.4265 -1.92%
2007-08-28 0 17.72 17.74 17.76 17.66 17.86 6,548,023 116,258,463 17.755 6.559 6.567 6.574 6.537 6.611 17,689,375 6.5722 -0.89%
2007-08-27 0 17.88 17.88 17.90 17.72 18.00 5,381,944 96,222,736 17.879 6.619 6.619 6.626 6.559 6.663 14,539,232 6.6181 1.36%
2007-08-24 0 17.64 17.60 17.64 17.40 17.76 2,176,036 38,147,843 17.531 6.530 6.515 6.530 6.441 6.574 5,878,525 6.4894 -0.68%
2007-08-23 0 17.76 17.74 17.76 17.60 18.40 7,702,274 137,130,495 17.804 6.574 6.567 6.574 6.515 6.811 20,807,565 6.5904 3.74%
2007-08-22 0 17.12 17.10 17.12 16.42 17.12 7,266,298 122,948,911 16.920 6.337 6.330 6.337 6.078 6.337 19,629,783 6.2634 5.29%
2007-08-21 0 16.26 16.24 16.26 15.98 17.28 9,470,133 157,416,403 16.622 6.019 6.012 6.019 5.915 6.396 25,583,407 6.1531 1.75%
2007-08-20 0 15.98 15.98 16.00 15.08 16.10 8,800,002 138,936,844 15.788 5.915 5.915 5.923 5.582 5.960 23,773,059 5.8443 5.83%
2007-08-17 0 15.10 15.16 15.18 13.98 16.00 11,030,735 164,782,175 14.938 5.590 5.612 5.619 5.175 5.923 29,799,347 5.5297 -4.31%
2007-08-16 0 15.78 15.74 15.78 15.52 16.00 9,200,422 144,372,566 15.692 5.841 5.826 5.841 5.745 5.923 24,854,787 5.8086 -2.47%
2007-08-15 0 16.18 16.18 16.20 16.06 16.80 5,145,812 83,391,443 16.206 5.989 5.989 5.997 5.945 6.219 13,901,326 5.9988 -3.92%
2007-08-14 0 16.84 16.82 16.84 16.68 16.90 3,129,677 52,564,343 16.795 6.234 6.226 6.234 6.174 6.256 8,454,770 6.2171 0.84%
2007-08-13 0 16.70 16.68 16.70 16.42 16.86 4,920,022 81,564,223 16.578 6.182 6.174 6.182 6.078 6.241 13,291,358 6.1366 1.83%
2007-08-10 0 16.40 16.38 16.40 16.04 16.46 4,378,000 71,053,720 16.230 6.071 6.063 6.071 5.937 6.093 11,827,094 6.0077 -2.38%
2007-08-09 0 16.80 16.82 16.84 16.72 17.00 6,461,551 108,792,537 16.837 6.219 6.226 6.234 6.189 6.293 17,455,773 6.2325 0.48%
2007-08-08 0 16.72 16.74 16.76 16.54 16.76 8,237,903 137,124,040 16.646 6.189 6.197 6.204 6.123 6.204 22,254,558 6.1616 0.84%
2007-08-07 0 16.58 16.66 16.68 16.44 16.66 4,745,464 78,576,358 16.558 6.137 6.167 6.174 6.086 6.167 12,819,792 6.1293 1.59%
2007-08-06 0 16.32 16.30 16.32 16.20 16.50 3,384,843 55,358,553 16.355 6.041 6.034 6.041 5.997 6.108 9,144,097 6.0540 -3.32%
2007-08-03 0 16.88 16.86 16.88 16.38 17.04 4,207,317 70,459,635 16.747 6.248 6.241 6.248 6.063 6.308 11,365,997 6.1992 0.72%
2007-08-02 0 16.76 16.74 16.80 16.46 17.38 4,107,079 68,720,848 16.732 6.204 6.197 6.219 6.093 6.434 11,095,206 6.1937 -0.48%
2007-08-01 0 16.84 16.80 16.82 16.76 17.72 6,639,285 113,513,849 17.097 6.234 6.219 6.226 6.204 6.559 17,935,918 6.3289 -4.86%
2007-07-31 0 17.70 17.66 17.68 17.54 17.78 6,680,993 118,111,652 17.679 6.552 6.537 6.545 6.493 6.582 18,048,591 6.5441 1.61%
2007-07-30 0 17.42 17.42 17.46 16.80 17.50 5,617,887 95,829,873 17.058 6.448 6.448 6.463 6.219 6.478 15,176,628 6.3143 2.47%
2007-07-27 0 17.00 16.94 17.00 16.28 17.52 16,504,835 279,490,869 16.934 6.293 6.271 6.293 6.026 6.485 44,587,537 6.2684 -5.24%
2007-07-26 0 17.94 17.98 18.00 17.74 18.76 11,805,742 216,268,465 18.319 6.641 6.656 6.663 6.567 6.944 31,893,016 6.7811 -3.03%
2007-07-25 0 18.50 18.48 18.50 17.50 18.62 8,512,145 155,563,068 18.275 6.848 6.841 6.848 6.478 6.893 22,995,418 6.7650 1.87%
2007-07-24 0 18.16 18.18 18.20 17.94 18.20 12,067,762 218,104,728 18.073 6.722 6.730 6.737 6.641 6.737 32,600,858 6.6902 1.34%
2007-07-23 0 17.92 17.90 17.92 17.34 17.94 19,167,399 339,694,977 17.723 6.633 6.626 6.633 6.419 6.641 51,780,410 6.5603 2.63%
2007-07-20 0 17.46 17.34 17.36 16.06 17.52 22,438,205 374,583,846 16.694 6.463 6.419 6.426 5.945 6.485 60,616,438 6.1796 7.78%
2007-07-19 0 16.20 16.16 16.20 16.10 16.20 3,669,704 59,314,211 16.163 5.997 5.982 5.997 5.960 5.997 9,913,644 5.9831 0.75%
2007-07-18 0 16.08 16.08 16.10 16.02 16.46 7,848,083 126,805,151 16.157 5.952 5.952 5.960 5.930 6.093 21,201,466 5.9810 -2.43%
2007-07-17 0 16.48 16.46 16.48 16.42 16.66 3,043,065 50,236,048 16.508 6.100 6.093 6.100 6.078 6.167 8,220,789 6.1109 -1.20%
2007-07-16 0 16.68 16.68 16.70 16.50 16.82 2,729,006 45,286,338 16.594 6.174 6.174 6.182 6.108 6.226 7,372,364 6.1427 -1.07%
2007-07-13 0 16.86 16.92 16.94 16.74 17.20 6,175,144 104,104,269 16.859 6.241 6.263 6.271 6.197 6.367 16,682,049 6.2405 -0.12%
2007-07-12 0 16.88 16.86 16.88 16.44 17.00 7,269,641 121,343,281 16.692 6.248 6.241 6.248 6.086 6.293 19,638,814 6.1787 0.00%
2007-07-11 0 16.88 16.86 16.88 16.64 17.00 6,837,453 114,822,955 16.793 6.248 6.241 6.248 6.160 6.293 18,471,266 6.2163 -1.75%
2007-07-10 0 17.18 17.10 17.14 16.54 17.20 12,796,782 215,309,915 16.825 6.359 6.330 6.345 6.123 6.367 34,570,294 6.2282 3.25%
2007-07-09 0 16.64 16.66 16.68 16.44 16.72 10,671,387 176,814,335 16.569 6.160 6.167 6.174 6.086 6.189 28,828,575 6.1333 1.84%
2007-07-06 0 16.34 16.32 16.34 15.96 16.44 6,239,676 101,291,423 16.233 6.049 6.041 6.049 5.908 6.086 16,856,381 6.0091 2.00%
2007-07-05 0 16.02 15.98 16.00 16.00 16.30 4,277,104 69,025,748 16.138 5.930 5.915 5.923 5.923 6.034 11,554,525 5.9739 -1.35%
2007-07-04 0 16.24 16.24 16.26 16.10 16.34 6,363,695 102,930,638 16.175 6.012 6.012 6.019 5.960 6.049 17,191,416 5.9873 -0.25%
2007-07-03 0 16.28 16.28 16.30 15.80 16.36 5,154,409 83,186,103 16.139 6.026 6.026 6.034 5.849 6.056 13,924,550 5.9741 0.00%
2007-06-29 0 16.28 16.30 16.32 16.12 16.44 4,582,763 74,520,092 16.261 6.026 6.034 6.041 5.967 6.086 12,380,258 6.0193 -0.25%
2007-06-28 0 16.32 16.24 16.26 16.20 16.58 6,514,356 107,127,277 16.445 6.041 6.012 6.019 5.997 6.137 17,598,424 6.0873 -0.24%
2007-06-27 0 16.36 16.34 16.36 16.24 16.40 5,967,821 97,608,971 16.356 6.056 6.049 6.056 6.012 6.071 16,121,969 6.0544 0.00%
2007-06-26 0 16.36 16.36 16.38 16.30 16.60 4,271,647 70,053,591 16.400 6.056 6.056 6.063 6.034 6.145 11,539,783 6.0706 -0.12%
2007-06-25 0 16.38 16.36 16.38 16.24 16.50 6,535,663 107,015,346 16.374 6.063 6.056 6.063 6.012 6.108 17,655,985 6.0611 -0.73%
2007-06-22 0 16.50 16.48 16.50 16.40 16.68 8,506,203 140,268,660 16.490 6.108 6.100 6.108 6.071 6.174 22,979,366 6.1041 -1.08%
2007-06-21 0 16.68 16.70 16.72 16.50 16.88 11,204,297 186,744,758 16.667 6.174 6.182 6.189 6.108 6.248 30,268,222 6.1697 -1.07%
2007-06-20 0 16.86 16.82 16.84 16.62 16.88 7,688,976 128,753,735 16.745 6.241 6.226 6.234 6.152 6.248 20,771,641 6.1985 0.12%
2007-06-18 0 16.84 16.82 16.84 16.56 16.86 3,875,038 64,561,671 16.661 6.234 6.226 6.234 6.130 6.241 10,468,351 6.1673 1.81%
2007-06-15 0 16.54 16.50 16.52 16.38 16.94 7,263,803 120,291,730 16.560 6.123 6.108 6.115 6.063 6.271 19,623,043 6.1301 -1.55%
2007-06-14 0 16.80 16.78 16.80 16.40 16.80 5,714,646 94,492,703 16.535 6.219 6.211 6.219 6.071 6.219 15,438,021 6.1208 2.44%
2007-06-13 0 16.40 16.40 16.42 16.20 16.44 2,428,790 39,584,544 16.298 6.071 6.071 6.078 5.997 6.086 6,561,336 6.0330 -0.85%
2007-06-12 0 16.54 16.48 16.52 15.96 16.56 5,884,857 94,994,726 16.142 6.123 6.100 6.115 5.908 6.130 15,897,843 5.9753 0.73%
2007-06-11 0 16.42 16.40 16.42 16.38 16.48 2,679,915 44,026,584 16.428 6.078 6.071 6.078 6.063 6.100 7,239,746 6.0812 0.86%
2007-06-08 0 16.28 16.34 16.36 15.96 16.52 10,079,485 162,052,581 16.077 6.026 6.049 6.056 5.908 6.115 27,229,561 5.9513 -2.40%
2007-06-07 0 16.68 16.68 16.70 16.44 16.70 8,059,354 133,208,290 16.528 6.174 6.174 6.182 6.086 6.182 21,772,211 6.1183 -1.18%
2007-06-06 0 16.88 16.86 16.88 16.64 16.96 4,245,468 71,154,094 16.760 6.248 6.241 6.248 6.160 6.278 11,469,061 6.2040 0.00%
2007-06-05 0 16.88 16.82 16.84 16.56 17.00 4,683,610 78,562,285 16.774 6.248 6.226 6.234 6.130 6.293 12,652,695 6.2091 0.84%
2007-06-04 0 16.74 16.72 16.74 16.70 17.08 5,297,237 89,291,316 16.856 6.197 6.189 6.197 6.182 6.322 14,310,398 6.2396 0.36%
2007-06-01 0 16.68 16.68 16.74 16.64 17.30 4,898,814 82,856,876 16.914 6.174 6.174 6.197 6.160 6.404 13,234,065 6.2609 -2.34%
2007-05-31 0 17.08 17.08 17.10 16.70 17.30 4,760,251 81,129,688 17.043 6.322 6.322 6.330 6.182 6.404 12,859,739 6.3088 2.03%
2007-05-30 0 16.74 16.76 16.78 16.52 16.94 4,204,391 70,101,384 16.673 6.197 6.204 6.211 6.115 6.271 11,358,092 6.1719 -1.53%
2007-05-29 0 17.00 16.96 16.98 16.90 17.20 3,924,000 66,584,480 16.969 6.293 6.278 6.285 6.256 6.367 10,600,621 6.2812 -0.93%
2007-05-28 0 17.16 17.04 17.12 17.02 17.38 1,818,961 31,186,711 17.145 6.352 6.308 6.337 6.300 6.434 4,913,893 6.3466 -0.58%
2007-05-25 0 17.26 17.26 17.28 16.96 17.28 6,335,202 107,999,559 17.048 6.389 6.389 6.396 6.278 6.396 17,114,443 6.3104 -1.48%
2007-05-23 0 17.52 17.50 17.52 17.50 17.86 2,985,725 52,586,595 17.613 6.485 6.478 6.485 6.478 6.611 8,065,886 6.5196 -2.12%
2007-05-22 0 17.90 17.90 17.92 17.64 17.98 2,720,521 48,554,112 17.847 6.626 6.626 6.633 6.530 6.656 7,349,442 6.6065 0.34%
2007-05-21 0 17.84 17.84 17.86 17.62 17.90 1,895,613 33,688,182 17.772 6.604 6.604 6.611 6.522 6.626 5,120,967 6.5785 0.11%
2007-05-18 0 17.82 17.82 17.84 17.48 18.02 2,282,368 40,219,526 17.622 6.596 6.596 6.604 6.471 6.670 6,165,779 6.5230 -0.34%
2007-05-17 0 17.88 17.86 17.88 17.72 17.92 3,530,261 62,839,679 17.800 6.619 6.611 6.619 6.559 6.633 9,536,941 6.5891 0.90%
2007-05-16 0 17.72 17.72 17.74 17.50 17.78 2,942,346 51,799,114 17.605 6.559 6.559 6.567 6.478 6.582 7,948,699 6.5167 0.11%
2007-05-15 0 17.70 17.68 17.70 17.60 17.82 2,647,527 46,835,924 17.690 6.552 6.545 6.552 6.515 6.596 7,152,250 6.5484 -0.45%
2007-05-14 0 17.78 17.74 17.76 17.64 18.00 4,224,814 75,175,533 17.794 6.582 6.567 6.574 6.530 6.663 11,413,265 6.5867 2.42%
2007-05-11 0 17.36 17.34 17.36 17.32 17.64 6,065,630 105,883,892 17.456 6.426 6.419 6.426 6.411 6.530 16,386,199 6.4618 -2.91%
2007-05-10 0 17.88 17.92 17.94 17.56 17.94 4,371,161 77,519,666 17.734 6.619 6.633 6.641 6.500 6.641 11,808,619 6.5647 0.22%
2007-05-09 0 17.84 17.82 17.86 17.46 18.02 5,281,689 93,065,857 17.620 6.604 6.596 6.611 6.463 6.670 14,268,395 6.5225 0.34%
2007-05-08 0 17.78 17.76 17.78 17.64 18.16 7,893,131 141,133,361 17.881 6.582 6.574 6.582 6.530 6.722 21,323,162 6.6188 -0.67%
2007-05-07 0 17.90 17.84 17.86 17.80 18.62 9,648,884 176,379,721 18.280 6.626 6.604 6.611 6.589 6.893 26,066,300 6.7666 -0.56%
2007-05-04 0 18.00 17.98 18.00 17.64 18.00 11,785,420 210,467,254 17.858 6.663 6.656 6.663 6.530 6.663 31,838,116 6.6105 4.65%
2007-05-03 0 17.20 17.18 17.20 16.70 17.20 7,702,697 130,467,754 16.938 6.367 6.359 6.367 6.182 6.367 20,808,708 6.2699 3.12%
2007-05-02 0 16.68 16.60 16.70 16.38 16.70 3,900,000 64,548,360 16.551 6.174 6.145 6.182 6.063 6.182 10,535,785 6.1266 0.72%
2007-04-30 0 16.56 16.52 16.56 16.32 16.70 4,316,950 71,058,515 16.460 6.130 6.115 6.130 6.041 6.182 11,662,169 6.0931 -0.84%
2007-04-27 0 16.70 16.66 16.70 16.50 16.80 5,220,258 86,637,831 16.596 6.182 6.167 6.182 6.108 6.219 14,102,440 6.1435 -0.12%
2007-04-26 0 16.72 16.72 16.74 16.66 16.82 5,536,304 92,651,428 16.735 6.189 6.189 6.197 6.167 6.226 14,956,233 6.1948 0.60%
2007-04-25 0 16.62 16.60 16.62 16.60 16.74 3,053,920 50,856,968 16.653 6.152 6.145 6.152 6.145 6.197 8,250,114 6.1644 -0.48%
2007-04-24 0 16.70 16.66 16.68 16.62 16.88 2,806,456 46,954,351 16.731 6.182 6.167 6.174 6.152 6.248 7,581,594 6.1932 -1.07%
2007-04-23 0 16.88 16.86 16.88 16.84 17.08 4,073,290 68,835,716 16.899 6.248 6.241 6.248 6.234 6.322 11,003,925 6.2556 1.56%
2007-04-20 0 16.62 16.50 16.52 16.44 16.76 3,316,000 55,122,000 16.623 6.152 6.108 6.115 6.086 6.204 8,958,119 6.1533 0.73%
2007-04-19 0 16.50 16.42 16.44 16.24 17.00 6,838,322 112,656,455 16.474 6.108 6.078 6.086 6.012 6.293 18,473,613 6.0982 -2.94%
2007-04-18 0 17.00 16.96 16.98 16.88 17.50 6,408,748 109,781,104 17.130 6.293 6.278 6.285 6.248 6.478 17,313,126 6.3409 -2.75%
2007-04-17 0 17.48 17.48 17.50 17.46 17.80 3,478,670 61,009,993 17.538 6.471 6.471 6.478 6.463 6.589 9,397,569 6.4921 -1.47%
2007-04-16 0 17.74 17.72 17.74 17.34 17.78 4,235,000 74,202,540 17.521 6.567 6.559 6.567 6.419 6.582 11,440,782 6.4858 3.02%
2007-04-13 0 17.22 17.18 17.22 17.20 17.76 3,214,122 55,588,913 17.295 6.374 6.359 6.374 6.367 6.574 8,682,897 6.4021 -2.38%
2007-04-12 0 17.64 17.64 17.66 17.32 17.70 2,596,242 45,439,757 17.502 6.530 6.530 6.537 6.411 6.552 7,013,705 6.4787 -0.42%
2007-04-11 0 17.80 17.72 17.80 17.66 17.90 3,104,613 55,239,746 17.793 6.558 6.528 6.558 6.506 6.594 8,427,303 6.5549 0.00%
2007-04-10 0 17.80 17.80 17.84 17.32 18.46 9,947,525 175,352,983 17.628 6.558 6.558 6.572 6.381 6.801 27,002,016 6.4941 -1.22%
2007-04-04 0 18.02 18.00 18.02 17.82 18.12 4,983,263 89,603,654 17.981 6.639 6.631 6.639 6.565 6.675 13,526,796 6.6242 3.09%
2007-04-03 0 17.48 17.48 17.50 17.14 17.50 4,261,689 73,896,766 17.340 6.440 6.440 6.447 6.314 6.447 11,568,123 6.3880 1.98%
2007-04-02 0 17.14 17.16 17.18 16.72 17.20 5,277,805 89,637,647 16.984 6.314 6.322 6.329 6.160 6.336 14,326,315 6.2569 1.90%
2007-03-30 0 16.82 16.84 16.86 16.70 16.90 4,343,133 72,882,004 16.781 6.196 6.204 6.211 6.152 6.226 11,789,198 6.1821 0.12%
2007-03-29 0 16.80 16.82 16.84 16.42 16.84 6,388,295 106,037,764 16.599 6.189 6.196 6.204 6.049 6.204 17,340,679 6.1150 2.07%
2007-03-28 0 16.46 16.46 16.48 16.34 16.86 6,325,408 105,369,865 16.658 6.064 6.064 6.071 6.020 6.211 17,169,976 6.1369 -2.26%
2007-03-27 0 16.84 16.90 16.92 16.54 16.92 4,515,644 75,172,120 16.647 6.204 6.226 6.233 6.093 6.233 12,257,470 6.1328 0.36%
2007-03-26 0 16.78 16.78 16.80 16.64 16.98 5,122,000 86,074,480 16.805 6.182 6.182 6.189 6.130 6.255 13,903,390 6.1909 -0.36%
2007-03-23 0 16.84 16.86 16.88 16.60 16.88 3,703,897 61,848,554 16.698 6.204 6.211 6.219 6.115 6.219 10,054,027 6.1516 0.60%
2007-03-22 0 16.74 16.68 16.72 16.46 16.76 8,965,606 147,791,003 16.484 6.167 6.145 6.160 6.064 6.174 24,336,650 6.0728 2.83%
2007-03-21 0 16.28 16.28 16.30 15.96 16.58 7,336,000 118,451,880 16.147 5.998 5.998 6.005 5.880 6.108 19,913,173 5.9484 0.62%
2007-03-20 0 16.18 16.16 16.20 16.02 16.58 5,550,000 90,562,800 16.318 5.961 5.953 5.968 5.902 6.108 15,065,173 6.0114 -1.10%
2007-03-19 0 16.36 16.30 16.34 15.64 16.40 9,185,178 146,897,848 15.993 6.027 6.005 6.020 5.762 6.042 24,932,666 5.8918 4.34%
2007-03-16 0 15.68 15.66 15.68 15.48 15.90 7,491,657 116,677,725 15.574 5.777 5.769 5.777 5.703 5.858 20,335,695 5.7376 -1.13%
2007-03-15 0 15.86 15.86 15.90 15.78 16.20 8,275,629 131,474,009 15.887 5.843 5.843 5.858 5.813 5.968 22,463,745 5.8527 0.25%
2007-03-14 0 15.82 15.78 15.80 15.78 16.58 10,131,000 161,832,040 15.974 5.828 5.813 5.821 5.813 6.108 27,500,048 5.8848 -5.50%
2007-03-13 0 16.74 16.72 16.74 16.72 17.22 5,688,530 96,763,642 17.010 6.167 6.160 6.167 6.160 6.344 15,441,205 6.2666 -1.99%
2007-03-12 0 17.08 17.06 17.08 16.80 17.20 7,423,014 126,579,556 17.052 6.292 6.285 6.292 6.189 6.336 20,149,368 6.2821 3.14%
2007-03-09 0 16.56 16.56 16.58 16.24 16.98 11,483,231 190,452,760 16.585 6.101 6.101 6.108 5.983 6.255 31,170,606 6.1100 -2.24%
2007-03-08 0 16.94 16.88 16.90 16.52 16.98 4,684,005 78,429,944 16.744 6.241 6.219 6.226 6.086 6.255 12,714,477 6.1686 2.54%
2007-03-07 0 16.52 16.52 16.56 16.36 17.16 7,008,000 117,070,840 16.705 6.086 6.086 6.101 6.027 6.322 19,022,835 6.1542 -2.48%
2007-03-06 0 16.94 16.96 17.00 16.66 17.00 5,173,160 87,065,246 16.830 6.241 6.248 6.263 6.138 6.263 14,042,261 6.2002 2.54%
2007-03-05 0 16.52 16.48 16.50 16.36 17.22 4,266,864 70,871,197 16.610 6.086 6.071 6.079 6.027 6.344 11,582,170 6.1190 -5.49%
2007-03-02 0 17.48 17.42 17.46 17.12 17.70 6,832,597 118,814,132 17.389 6.440 6.418 6.432 6.307 6.521 18,546,713 6.4062 -0.34%
2007-03-01 0 17.54 17.62 17.68 17.28 18.18 9,855,198 172,001,908 17.453 6.462 6.491 6.513 6.366 6.698 26,751,399 6.4296 -2.34%
2007-02-28 0 17.96 17.98 18.00 17.32 18.00 7,979,236 142,387,978 17.845 6.616 6.624 6.631 6.381 6.631 21,659,202 6.5740 -1.86%
2007-02-27 0 18.30 18.28 18.30 18.10 18.70 4,077,345 74,828,481 18.352 6.742 6.734 6.742 6.668 6.889 11,067,731 6.7610 -2.14%
2007-02-26 0 18.70 18.66 18.70 18.68 19.16 3,066,400 57,676,502 18.809 6.889 6.874 6.889 6.882 7.059 8,323,576 6.9293 -1.99%
2007-02-23 0 19.08 19.06 19.08 18.82 19.30 4,394,339 83,469,420 18.995 7.029 7.022 7.029 6.933 7.110 11,928,194 6.9977 -0.52%
2007-02-22 0 19.18 19.18 19.20 18.90 19.22 5,501,263 104,817,623 19.053 7.066 7.066 7.073 6.963 7.081 14,932,879 7.0193 0.63%
2007-02-21 0 19.06 19.06 19.08 18.82 19.18 6,457,370 122,837,664 19.023 7.022 7.022 7.029 6.933 7.066 17,528,180 7.0080 1.28%
2007-02-16 0 18.82 18.82 18.84 18.28 18.84 6,282,374 116,414,129 18.530 6.933 6.933 6.941 6.734 6.941 17,053,163 6.8265 2.73%
2007-02-15 0 18.32 18.32 18.34 18.06 18.34 7,527,271 136,976,865 18.197 6.749 6.749 6.756 6.653 6.756 20,432,368 6.7039 1.66%
2007-02-14 0 18.02 18.08 18.10 17.90 18.18 3,094,087 55,759,381 18.021 6.639 6.661 6.668 6.594 6.698 8,398,731 6.6390 1.35%
2007-02-13 0 17.78 17.76 17.78 17.66 18.42 5,159,035 92,118,823 17.856 6.550 6.543 6.550 6.506 6.786 14,003,920 6.5781 -3.89%
2007-02-12 0 18.50 18.46 18.50 18.28 18.50 3,926,483 72,042,802 18.348 6.815 6.801 6.815 6.734 6.815 10,658,225 6.7594 0.00%
2007-02-09 0 18.50 18.48 18.54 18.20 18.54 5,256,912 96,626,030 18.381 6.815 6.808 6.830 6.705 6.830 14,269,602 6.7715 0.43%
2007-02-08 0 18.42 18.40 18.42 17.80 18.44 6,512,665 117,912,936 18.105 6.786 6.779 6.786 6.558 6.793 17,678,275 6.6699 1.32%
2007-02-07 0 18.18 18.18 18.20 17.70 18.20 5,518,211 98,981,163 17.937 6.698 6.698 6.705 6.521 6.705 14,978,884 6.6080 0.33%
2007-02-06 0 18.12 18.14 18.16 17.76 18.68 9,643,058 175,595,472 18.210 6.675 6.683 6.690 6.543 6.882 26,175,556 6.7084 -1.84%
2007-02-05 0 18.46 18.44 18.46 18.12 18.60 6,555,161 120,690,570 18.412 6.801 6.793 6.801 6.675 6.852 17,793,628 6.7828 1.32%
2007-02-02 0 18.22 18.22 18.24 17.78 18.38 8,642,668 156,362,756 18.092 6.712 6.712 6.720 6.550 6.771 23,460,052 6.6651 0.22%
2007-02-01 0 18.18 18.18 18.20 17.64 18.20 10,651,100 189,884,576 17.828 6.698 6.698 6.705 6.499 6.705 28,911,832 6.5677 3.65%
2007-01-31 0 17.54 17.54 17.56 17.32 18.36 6,377,639 113,130,646 17.739 6.462 6.462 6.469 6.381 6.764 17,311,754 6.5349 -2.56%
2007-01-30 0 18.00 17.98 18.00 18.00 18.44 4,768,953 86,498,769 18.138 6.631 6.624 6.631 6.631 6.793 12,945,064 6.6820 -1.64%
2007-01-29 0 18.30 18.24 18.26 18.00 18.88 3,945,788 72,514,310 18.378 6.742 6.720 6.727 6.631 6.955 10,710,627 6.7703 -1.19%
2007-01-26 0 18.52 18.50 18.52 18.46 18.76 5,352,919 99,199,235 18.532 6.823 6.815 6.823 6.801 6.911 14,530,207 6.8271 -2.53%
2007-01-25 0 19.00 18.98 19.00 18.98 19.50 9,346,202 178,573,364 19.107 7.000 6.992 7.000 6.992 7.184 25,369,757 7.0388 -0.84%
2007-01-24 0 19.16 19.16 19.18 19.14 19.72 3,715,381 71,720,846 19.304 7.059 7.059 7.066 7.051 7.265 10,085,200 7.1115 -2.04%
2007-01-23 0 19.56 19.52 19.56 19.50 19.76 2,834,153 55,450,963 19.565 7.206 7.191 7.206 7.184 7.280 7,693,154 7.2078 -0.31%
2007-01-22 0 19.62 19.62 19.64 19.50 19.66 5,600,581 109,501,129 19.552 7.228 7.228 7.235 7.184 7.243 15,202,473 7.2028 1.98%
2007-01-19 0 19.24 19.24 19.26 18.96 19.36 5,797,422 110,608,229 19.079 7.088 7.088 7.095 6.985 7.132 15,736,787 7.0286 0.73%
2007-01-18 0 19.10 19.12 19.14 18.92 19.14 4,645,272 88,267,325 19.002 7.036 7.044 7.051 6.970 7.051 12,609,338 7.0002 0.84%
2007-01-17 0 18.94 18.94 18.96 18.30 18.98 6,526,819 122,371,000 18.749 6.977 6.977 6.985 6.742 6.992 17,716,695 6.9071 1.94%
2007-01-16 0 18.58 18.58 18.62 18.32 18.80 6,985,672 129,760,441 18.575 6.845 6.845 6.860 6.749 6.926 18,962,227 6.8431 -0.43%
2007-01-15 0 18.66 18.62 18.66 18.24 18.68 12,485,500 231,028,326 18.504 6.874 6.860 6.874 6.720 6.882 33,891,211 6.8168 2.41%
2007-01-12 0 18.22 18.22 18.24 18.22 18.90 4,576,938 84,495,345 18.461 6.712 6.712 6.720 6.712 6.963 12,423,849 6.8011 -2.04%
2007-01-11 0 18.60 18.58 18.60 18.42 19.30 3,586,823 66,840,433 18.635 6.852 6.845 6.852 6.786 7.110 9,736,236 6.8651 -1.59%
2007-01-10 0 18.90 18.78 18.80 18.70 19.50 5,560,309 106,041,784 19.071 6.963 6.919 6.926 6.889 7.184 15,093,156 7.0258 -3.67%
2007-01-09 0 19.62 19.58 19.60 19.02 20.00 4,888,552 94,826,078 19.398 7.228 7.213 7.221 7.007 7.368 13,269,709 7.1461 0.20%
2007-01-08 0 19.58 19.50 19.52 18.86 19.78 4,371,017 83,643,968 19.136 7.213 7.184 7.191 6.948 7.287 11,864,888 7.0497 1.98%
2007-01-05 0 19.20 19.28 19.50 18.54 19.90 6,953,520 130,860,826 18.819 7.073 7.103 7.184 6.830 7.331 18,874,952 6.9330 2.89%
2007-01-04 0 18.66 18.68 18.70 18.48 18.80 7,382,429 137,499,009 18.625 6.874 6.882 6.889 6.808 6.926 20,039,202 6.8615 -0.32%
2007-01-03 0 18.72 18.70 18.72 18.66 18.80 2,849,810 53,248,044 18.685 6.896 6.889 6.896 6.874 6.926 7,735,654 6.8835 0.75%
2007-01-02 0 18.58 18.58 18.60 18.20 18.60 2,593,495 47,872,994 18.459 6.845 6.845 6.852 6.705 6.852 7,039,901 6.8002 2.31%
2006-12-29 0 18.16 18.14 18.16 17.74 18.16 6,955,390 124,825,454 17.947 6.690 6.683 6.690 6.535 6.690 18,880,028 6.6115 0.67%
2006-12-28 0 18.04 18.02 18.04 17.76 18.04 6,298,991 112,895,071 17.923 6.646 6.639 6.646 6.543 6.646 17,098,268 6.6027 1.12%
2006-12-27 0 17.84 17.84 17.86 17.40 17.86 3,524,702 61,996,010 17.589 6.572 6.572 6.580 6.410 6.580 9,567,612 6.4798 3.00%
2006-12-22 0 17.32 17.28 17.32 17.22 17.32 2,927,464 50,593,189 17.282 6.381 6.366 6.381 6.344 6.381 7,946,442 6.3668 0.81%
2006-12-21 0 17.18 17.20 17.22 17.14 17.26 2,898,871 49,769,266 17.168 6.329 6.336 6.344 6.314 6.359 7,868,828 6.3249 0.12%
2006-12-20 0 17.16 17.12 17.18 16.62 17.26 7,098,454 119,371,321 16.817 6.322 6.307 6.329 6.123 6.359 19,268,367 6.1952 4.13%
2006-12-19 0 16.48 16.48 16.50 16.16 16.56 8,558,274 139,719,051 16.326 6.071 6.071 6.079 5.953 6.101 23,230,969 6.0143 -0.48%
2006-12-18 0 16.56 16.58 16.60 16.34 17.10 4,365,259 72,135,928 16.525 6.101 6.108 6.115 6.020 6.300 11,849,258 6.0878 -1.43%
2006-12-15 0 16.80 16.78 16.80 16.00 17.30 12,291,869 205,576,882 16.725 6.189 6.182 6.189 5.894 6.373 33,365,610 6.1613 7.01%
2006-12-14 0 15.70 15.70 15.72 15.40 15.70 6,836,938 106,447,467 15.569 5.784 5.784 5.791 5.673 5.784 18,558,496 5.7358 2.75%
2006-12-13 0 15.28 15.28 15.30 15.20 15.40 6,407,375 97,862,340 15.273 5.629 5.629 5.637 5.600 5.673 17,392,471 5.6267 -0.13%
2006-12-12 0 15.30 15.28 15.30 15.26 15.36 3,156,200 48,292,771 15.301 5.637 5.629 5.637 5.622 5.659 8,567,333 5.6368 0.00%
2006-12-11 0 15.30 15.30 15.32 15.14 15.32 7,485,440 113,771,330 15.199 5.637 5.637 5.644 5.578 5.644 20,318,820 5.5993 1.59%
2006-12-08 0 15.06 15.04 15.06 14.98 15.10 4,069,724 61,158,527 15.028 5.548 5.541 5.548 5.519 5.563 11,047,044 5.5362 0.27%
2006-12-07 0 15.02 15.00 15.02 14.98 15.12 6,835,371 102,876,813 15.051 5.533 5.526 5.533 5.519 5.570 18,554,243 5.5447 0.54%
2006-12-06 0 14.94 14.92 14.94 14.92 15.00 6,143,617 91,731,491 14.931 5.504 5.497 5.504 5.497 5.526 16,676,514 5.5006 0.54%
2006-12-05 0 14.86 14.86 14.88 14.60 14.90 6,464,375 95,590,015 14.787 5.474 5.474 5.482 5.379 5.489 17,547,194 5.4476 2.20%
2006-12-04 0 14.54 14.54 14.56 14.48 14.60 3,407,000 49,521,886 14.535 5.357 5.357 5.364 5.334 5.379 9,248,116 5.3548 -0.27%
2006-12-01 0 14.58 14.56 14.58 14.26 14.62 4,855,291 70,598,605 14.541 5.371 5.364 5.371 5.253 5.386 13,179,423 5.3567 -0.14%
2006-11-30 0 14.60 14.60 14.62 14.54 14.70 5,160,495 75,394,932 14.610 5.379 5.379 5.386 5.357 5.415 14,007,883 5.3823 1.25%
2006-11-29 0 14.42 14.42 14.44 14.30 14.50 5,082,561 73,088,464 14.380 5.312 5.312 5.320 5.268 5.342 13,796,335 5.2977 1.84%
2006-11-28 0 14.16 14.16 14.18 14.14 14.70 5,977,609 86,667,917 14.499 5.217 5.217 5.224 5.209 5.415 16,225,895 5.3413 -3.93%
2006-11-27 0 14.74 14.72 14.74 14.66 14.78 3,371,058 49,614,936 14.718 5.430 5.423 5.430 5.401 5.445 9,150,554 5.4221 0.27%
2006-11-24 0 14.70 14.68 14.70 14.54 14.70 2,029,044 29,715,996 14.645 5.415 5.408 5.415 5.357 5.415 5,507,730 5.3953 0.00%
2006-11-23 0 14.70 14.66 14.70 14.40 14.70 7,436,717 108,308,973 14.564 5.415 5.401 5.415 5.305 5.415 20,186,564 5.3654 1.94%
2006-11-22 0 14.42 14.40 14.42 14.36 14.48 4,873,824 70,255,512 14.415 5.312 5.305 5.312 5.290 5.334 13,229,730 5.3104 0.28%
2006-11-21 0 14.38 14.36 14.38 14.26 14.48 3,840,600 55,004,292 14.322 5.298 5.290 5.298 5.253 5.334 10,425,100 5.2761 0.14%
2006-11-20 0 14.36 14.34 14.36 14.20 14.54 4,463,905 64,060,712 14.351 5.290 5.283 5.290 5.231 5.357 12,117,027 5.2868 -1.10%
2006-11-17 0 14.52 14.50 14.52 14.42 14.54 5,329,745 77,232,043 14.491 5.349 5.342 5.349 5.312 5.357 14,467,303 5.3384 0.41%
2006-11-16 0 14.46 14.42 14.46 14.40 14.54 3,787,159 54,812,007 14.473 5.327 5.312 5.327 5.305 5.357 10,280,037 5.3319 0.42%
2006-11-15 0 14.40 14.38 14.40 14.32 14.54 7,668,781 110,100,658 14.357 5.305 5.298 5.305 5.275 5.357 20,816,489 5.2891 0.00%
2006-11-14 0 14.40 14.38 14.40 14.32 14.90 8,102,211 116,912,701 14.430 5.305 5.298 5.305 5.275 5.489 21,993,011 5.3159 -2.44%
2006-11-13 0 14.76 14.74 14.78 14.26 14.80 15,142,948 220,556,912 14.565 5.438 5.430 5.445 5.253 5.452 41,104,709 5.3657 -0.27%
2006-11-10 0 14.80 14.74 14.76 14.68 14.98 5,244,913 77,500,384 14.776 5.452 5.430 5.438 5.408 5.519 14,237,031 5.4436 -0.40%
2006-11-09 0 14.86 14.84 14.86 14.84 15.06 4,808,137 71,647,613 14.901 5.474 5.467 5.474 5.467 5.548 13,051,426 5.4896 -0.00%
2006-11-08 0 15.16 15.12 15.16 15.08 15.40 9,602,355 145,750,204 15.179 5.474 5.460 5.474 5.446 5.561 26,591,283 5.4811 0.53%
2006-11-07 0 15.08 15.08 15.10 14.18 15.42 27,193,723 403,424,105 14.835 5.446 5.446 5.453 5.121 5.568 75,306,108 5.3571 8.18%
2006-11-06 0 13.94 13.94 13.96 13.80 13.96 3,840,989 53,264,203 13.867 5.034 5.034 5.041 4.983 5.041 10,636,643 5.0076 0.58%
2006-11-03 0 13.86 13.84 13.86 13.74 13.88 6,429,334 88,857,339 13.821 5.005 4.998 5.005 4.962 5.012 17,804,407 4.9907 0.73%
2006-11-02 0 13.76 13.74 13.76 13.64 13.76 3,640,547 49,814,866 13.683 4.969 4.962 4.969 4.926 4.969 10,081,570 4.9412 0.58%
2006-11-01 0 13.68 13.66 13.68 13.54 13.68 3,289,095 44,743,810 13.604 4.940 4.933 4.940 4.889 4.940 9,108,313 4.9124 1.03%
2006-10-31 0 13.54 13.52 13.54 13.52 13.60 2,233,391 30,255,943 13.547 4.889 4.882 4.889 4.882 4.911 6,184,809 4.8920 -0.44%
2006-10-27 0 13.60 13.58 13.60 13.52 13.60 5,230,503 70,963,900 13.567 4.911 4.904 4.911 4.882 4.911 14,484,549 4.8993 0.00%
2006-10-26 0 13.60 13.58 13.60 13.46 13.60 9,698,672 131,415,613 13.550 4.911 4.904 4.911 4.861 4.911 26,858,009 4.8930 0.89%
2006-10-25 0 13.48 13.46 13.48 13.42 13.50 3,963,804 53,318,458 13.451 4.868 4.861 4.868 4.846 4.875 10,976,748 4.8574 -0.15%
2006-10-24 0 13.50 13.48 13.50 13.40 13.60 4,464,692 60,117,766 13.465 4.875 4.868 4.875 4.839 4.911 12,363,830 4.8624 -0.44%
2006-10-23 0 13.56 13.54 13.56 13.52 13.64 2,960,623 40,135,174 13.556 4.897 4.889 4.897 4.882 4.926 8,198,693 4.8953 -0.29%
2006-10-20 0 13.60 13.58 13.60 13.54 13.60 2,969,298 40,308,593 13.575 4.911 4.904 4.911 4.889 4.911 8,222,717 4.9021 0.44%
2006-10-19 0 13.54 13.52 13.54 13.46 13.58 5,385,842 72,715,126 13.501 4.889 4.882 4.889 4.861 4.904 14,914,721 4.8754 0.30%
2006-10-18 0 13.50 13.48 13.50 13.38 13.50 4,097,816 55,085,611 13.443 4.875 4.868 4.875 4.832 4.875 11,347,861 4.8543 0.75%
2006-10-17 0 13.40 13.38 13.40 13.38 13.60 5,019,994 67,345,422 13.415 4.839 4.832 4.839 4.832 4.911 13,901,598 4.8444 -0.74%
2006-10-16 0 13.50 13.48 13.50 13.44 13.62 5,042,403 67,949,280 13.476 4.875 4.868 4.875 4.853 4.918 13,963,654 4.8662 -0.15%
2006-10-13 0 13.52 13.50 13.52 13.50 13.74 4,875,731 66,088,084 13.554 4.882 4.875 4.882 4.875 4.962 13,502,099 4.8947 -0.15%
2006-10-12 0 13.54 13.52 13.54 13.52 13.72 3,239,093 44,079,893 13.609 4.889 4.882 4.889 4.882 4.954 8,969,845 4.9142 -0.88%
2006-10-11 0 13.66 13.64 13.66 13.64 13.84 3,395,528 46,450,153 13.680 4.933 4.926 4.933 4.926 4.998 9,403,052 4.9399 -0.58%
2006-10-10 0 13.74 13.72 13.74 13.72 13.80 1,640,069 22,548,390 13.748 4.962 4.954 4.962 4.954 4.983 4,541,755 4.9647 0.29%
2006-10-09 0 13.70 13.68 13.70 13.50 13.80 4,814,657 65,699,572 13.646 4.947 4.940 4.947 4.875 4.983 13,332,970 4.9276 -0.29%
2006-10-06 0 13.74 13.74 13.76 13.68 13.88 7,431,271 102,467,016 13.789 4.962 4.962 4.969 4.940 5.012 20,579,017 4.9792 -0.43%
2006-10-05 0 13.80 13.78 13.80 13.64 13.84 7,201,622 98,849,768 13.726 4.983 4.976 4.983 4.926 4.998 19,943,063 4.9566 1.47%
2006-10-04 0 13.60 13.58 13.60 13.56 13.80 5,723,738 78,195,650 13.662 4.911 4.904 4.911 4.897 4.983 15,850,439 4.9333 -1.31%
2006-10-03 0 13.78 13.78 13.80 13.46 13.80 9,191,678 124,965,922 13.596 4.976 4.976 4.983 4.861 4.983 25,454,017 4.9095 -0.14%
2006-09-29 0 13.80 13.80 13.82 13.38 13.84 8,714,095 117,688,147 13.505 4.983 4.983 4.991 4.832 4.998 24,131,473 4.8770 1.77%
2006-09-28 0 13.56 13.54 13.56 13.44 13.60 7,680,334 103,833,939 13.519 4.897 4.889 4.897 4.853 4.911 21,268,734 4.8820 1.19%
2006-09-27 0 13.40 13.38 13.40 13.38 13.72 4,806,715 64,820,549 13.485 4.839 4.832 4.839 4.832 4.954 13,310,976 4.8697 -1.47%
2006-09-26 0 13.60 13.58 13.60 13.58 13.80 5,606,846 76,712,579 13.682 4.911 4.904 4.911 4.904 4.983 15,526,736 4.9407 -0.29%
2006-09-25 0 13.64 13.64 13.66 13.50 13.76 6,781,106 92,765,162 13.680 4.926 4.926 4.933 4.875 4.969 18,778,551 4.9400 0.29%
2006-09-22 0 13.60 13.56 13.58 13.58 13.76 2,818,435 38,449,584 13.642 4.911 4.897 4.904 4.904 4.969 7,804,940 4.9263 -0.87%
2006-09-21 0 13.72 13.68 13.70 13.68 13.78 8,589,031 117,713,503 13.705 4.954 4.940 4.947 4.940 4.976 23,785,140 4.9490 0.44%
2006-09-20 0 13.66 13.62 13.66 13.64 13.74 5,251,892 71,831,599 13.677 4.933 4.918 4.933 4.926 4.962 14,543,781 4.9390 -0.58%
2006-09-19 0 13.74 13.72 13.74 13.58 13.90 13,158,031 180,358,178 13.707 4.962 4.954 4.962 4.904 5.019 36,437,825 4.9498 3.31%
2006-09-18 0 13.30 13.28 13.30 13.12 13.32 5,439,580 71,956,080 13.228 4.803 4.796 4.803 4.738 4.810 15,063,535 4.7768 1.68%
2006-09-15 0 13.08 13.06 13.08 13.02 13.12 2,779,140 36,294,387 13.060 4.723 4.716 4.723 4.702 4.738 7,696,122 4.7159 0.62%
2006-09-14 0 13.00 12.98 13.00 12.96 13.10 4,059,898 52,772,125 12.998 4.694 4.687 4.694 4.680 4.731 11,242,856 4.6938 0.15%
2006-09-13 0 12.98 12.96 12.98 12.94 13.10 2,591,847 33,630,027 12.975 4.687 4.680 4.687 4.673 4.731 7,177,462 4.6855 0.31%
2006-09-12 0 12.94 12.92 12.94 12.90 12.98 4,447,085 57,519,183 12.934 4.673 4.666 4.673 4.658 4.687 12,315,072 4.6706 0.47%
2006-09-11 0 12.88 12.88 12.90 12.80 13.10 5,512,320 70,946,631 12.871 4.651 4.651 4.658 4.622 4.731 15,264,970 4.6477 -0.77%
2006-09-08 0 12.98 12.94 12.98 12.90 12.98 3,355,313 43,354,070 12.921 4.687 4.673 4.687 4.658 4.687 9,291,687 4.6659 1.09%
2006-09-07 0 12.84 12.82 12.84 12.74 12.90 3,963,053 50,883,504 12.839 4.637 4.629 4.637 4.601 4.658 10,974,669 4.6365 -1.08%
2006-09-06 0 12.98 12.96 12.98 12.92 13.16 6,806,092 88,246,125 12.966 4.687 4.680 4.687 4.666 4.752 18,847,743 4.6821 -0.76%
2006-09-05 0 13.08 13.08 13.10 13.04 13.26 2,225,771 29,172,543 13.107 4.723 4.723 4.731 4.709 4.788 6,163,707 4.7330 -0.61%
2006-09-04 0 13.16 13.16 13.18 13.10 13.18 4,284,399 56,302,202 13.141 4.752 4.752 4.759 4.731 4.759 11,864,555 4.7454 1.39%
2006-09-01 0 12.98 12.96 12.98 12.94 13.18 6,023,039 78,345,510 13.008 4.687 4.680 4.687 4.673 4.759 16,679,277 4.6972 -1.07%
2006-08-31 0 13.12 13.08 13.12 13.10 13.46 6,825,083 90,160,834 13.210 4.738 4.723 4.738 4.731 4.861 18,900,334 4.7703 -0.46%
2006-08-30 0 13.18 13.16 13.18 13.00 13.18 6,021,784 78,554,958 13.045 4.759 4.752 4.759 4.694 4.759 16,675,801 4.7107 1.38%
2006-08-29 0 13.00 12.98 13.00 12.80 13.08 5,063,458 65,374,367 12.911 4.694 4.687 4.694 4.622 4.723 14,021,961 4.6623 1.72%
2006-08-28 0 12.78 12.74 12.78 12.66 12.80 968,860 12,318,797 12.715 4.615 4.601 4.615 4.572 4.622 2,683,012 4.5914 0.95%
2006-08-25 0 12.66 12.68 12.70 12.52 13.04 4,024,749 51,054,779 12.685 4.572 4.579 4.586 4.521 4.709 11,145,520 4.5807 1.77%
2006-08-24 0 12.44 12.46 12.48 12.40 12.62 3,608,223 45,021,128 12.477 4.492 4.499 4.507 4.478 4.557 9,992,057 4.5057 -1.11%
2006-08-23 0 12.58 12.56 12.58 12.56 12.76 4,060,939 51,270,397 12.625 4.543 4.536 4.543 4.536 4.608 11,245,739 4.5591 -1.41%
2006-08-22 0 12.76 12.74 12.76 12.72 12.94 3,436,315 43,868,089 12.766 4.608 4.601 4.608 4.593 4.673 9,516,002 4.6099 -0.16%
2006-08-21 0 12.78 12.76 12.78 12.70 12.98 7,671,584 97,919,516 12.764 4.615 4.608 4.615 4.586 4.687 21,244,503 4.6092 -1.08%
2006-08-18 0 12.92 12.90 12.92 12.90 13.20 2,338,200 30,265,660 12.944 4.666 4.658 4.666 4.658 4.767 6,475,051 4.6742 -1.37%
2006-08-17 0 13.10 13.06 13.10 13.06 13.34 1,986,454 26,216,338 13.198 4.731 4.716 4.731 4.716 4.817 5,500,980 4.7658 -0.61%
2006-08-16 0 13.18 13.16 13.18 13.02 13.20 7,281,740 95,645,061 13.135 4.759 4.752 4.759 4.702 4.767 20,164,929 4.7431 2.17%
2006-08-15 0 12.90 12.88 12.90 12.80 12.92 3,174,867 40,774,463 12.843 4.658 4.651 4.658 4.622 4.666 8,791,988 4.6377 0.16%
2006-08-14 0 12.88 12.86 12.88 12.84 13.08 1,897,231 24,532,371 12.931 4.651 4.644 4.651 4.637 4.723 5,253,899 4.6694 -0.16%
2006-08-11 0 12.90 12.88 12.90 12.88 12.96 2,757,534 35,625,383 12.919 4.658 4.651 4.658 4.651 4.680 7,636,290 4.6653 0.47%
2006-08-10 0 12.84 12.82 12.84 12.82 13.04 2,454,326 31,687,264 12.911 4.637 4.629 4.637 4.629 4.709 6,796,632 4.6622 -1.53%
2006-08-09 0 13.04 13.02 13.04 12.72 13.06 10,251,142 132,649,700 12.940 4.709 4.702 4.709 4.593 4.716 28,387,934 4.6727 1.09%
2006-08-08 0 12.90 12.88 12.90 12.88 13.00 3,185,377 41,098,783 12.902 4.658 4.651 4.658 4.651 4.694 8,821,092 4.6591 -0.15%
2006-08-07 0 12.92 12.92 12.94 12.74 12.98 2,381,283 30,622,149 12.860 4.666 4.666 4.673 4.601 4.687 6,594,358 4.6437 -0.46%
2006-08-04 0 12.98 12.96 12.98 12.88 13.10 7,723,491 100,203,586 12.974 4.687 4.680 4.687 4.651 4.731 21,388,247 4.6850 -0.15%
2006-08-03 0 13.00 13.02 13.04 12.94 13.10 7,918,477 103,001,370 13.008 4.694 4.702 4.709 4.673 4.731 21,928,211 4.6972 -0.46%
2006-08-02 0 13.06 13.06 13.08 12.94 13.08 9,655,080 125,640,663 13.013 4.716 4.716 4.723 4.673 4.723 26,737,292 4.6991 0.62%
2006-08-01 0 12.98 12.96 12.98 12.96 13.16 8,167,242 106,381,573 13.025 4.687 4.680 4.687 4.680 4.752 22,617,102 4.7036 -0.92%
2006-07-31 0 13.10 13.08 13.10 13.08 13.50 10,628,004 140,718,612 13.240 4.731 4.723 4.731 4.723 4.875 29,431,558 4.7812 0.15%
2006-07-28 0 13.08 13.08 13.10 13.08 13.18 5,198,326 68,228,844 13.125 4.723 4.723 4.731 4.723 4.759 14,395,443 4.7396 -0.30%
2006-07-27 0 13.12 13.10 13.12 12.92 13.12 8,527,804 111,580,513 13.084 4.738 4.731 4.738 4.666 4.738 23,615,587 4.7249 1.86%
2006-07-26 0 12.88 12.88 12.90 12.74 12.88 3,827,100 49,111,590 12.833 4.651 4.651 4.658 4.601 4.651 10,598,181 4.6340 1.26%
2006-07-25 0 12.72 12.70 12.72 12.70 13.00 3,526,549 45,247,569 12.831 4.593 4.586 4.593 4.586 4.694 9,765,882 4.6332 -0.16%
2006-07-24 0 12.74 12.72 12.74 12.68 12.74 3,834,417 48,792,993 12.725 4.601 4.593 4.601 4.579 4.601 10,618,444 4.5951 -0.47%
2006-07-21 0 12.80 12.75 12.80 12.65 12.85 4,351,932 55,589,024 12.773 4.622 4.604 4.622 4.568 4.640 12,051,570 4.6126 -0.39%
2006-07-20 0 12.85 12.80 12.85 12.55 13.10 11,477,954 146,087,137 12.728 4.640 4.622 4.640 4.532 4.731 31,785,278 4.5961 4.47%
2006-07-19 0 12.30 12.25 12.30 12.15 12.35 3,063,000 37,561,550 12.263 4.442 4.424 4.442 4.387 4.460 8,482,200 4.4283 0.82%
2006-07-18 0 12.20 12.15 12.20 11.90 12.20 3,719,806 44,838,750 12.054 4.406 4.387 4.406 4.297 4.406 10,301,058 4.3528 2.09%
2006-07-17 0 11.95 11.90 11.95 11.85 12.00 6,184,208 73,823,644 11.937 4.315 4.297 4.315 4.279 4.333 17,125,593 4.3107 -0.83%
2006-07-14 0 12.05 12.00 12.05 11.85 12.20 7,105,000 84,841,350 11.941 4.351 4.333 4.351 4.279 4.406 19,675,493 4.3120 -1.23%
2006-07-13 0 12.20 12.10 12.20 12.10 12.30 7,211,029 87,902,696 12.190 4.406 4.369 4.406 4.369 4.442 19,969,113 4.4019 0.00%
2006-07-12 0 12.20 12.15 12.20 12.15 12.30 3,994,729 48,842,091 12.227 4.406 4.387 4.406 4.387 4.442 11,062,387 4.4151 -0.81%
2006-07-11 0 12.30 12.25 12.30 12.25 12.40 5,209,678 64,238,504 12.331 4.442 4.424 4.442 4.424 4.478 14,426,880 4.4527 -0.40%
2006-07-10 0 12.35 12.30 12.35 12.10 12.35 5,900,201 72,337,012 12.260 4.460 4.442 4.460 4.369 4.460 16,339,108 4.4272 0.82%
2006-07-07 0 12.25 12.20 12.25 12.15 12.30 5,161,454 63,003,733 12.207 4.424 4.406 4.424 4.387 4.442 14,293,336 4.4079 0.41%
2006-07-06 0 12.20 12.15 12.20 11.90 12.20 6,164,214 74,087,949 12.019 4.406 4.387 4.406 4.297 4.406 17,070,225 4.3402 1.24%
2006-07-05 0 12.05 12.05 12.10 12.05 12.35 5,826,458 70,809,694 12.153 4.351 4.351 4.369 4.351 4.460 16,134,895 4.3886 -2.43%
2006-07-04 0 12.35 12.30 12.35 12.25 12.50 5,089,556 62,657,004 12.311 4.460 4.442 4.460 4.424 4.514 14,094,233 4.4456 0.00%
2006-07-03 0 12.35 12.30 12.35 12.25 12.60 6,535,254 80,767,332 12.359 4.460 4.442 4.460 4.424 4.550 18,097,726 4.4628 -0.40%
2006-06-30 0 12.40 12.35 12.40 11.90 12.60 20,720,542 250,675,053 12.098 4.478 4.460 4.478 4.297 4.550 57,380,278 4.3687 7.36%
2006-06-29 0 11.55 11.50 11.55 11.30 11.55 8,666,169 98,827,817 11.404 4.171 4.153 4.171 4.081 4.171 23,998,754 4.1180 3.13%
2006-06-28 0 11.20 11.15 11.20 11.10 11.25 6,410,303 71,578,633 11.166 4.044 4.026 4.044 4.008 4.062 17,751,706 4.0322 -1.32%
2006-06-27 0 11.35 11.30 11.35 11.30 11.50 4,334,000 49,348,900 11.386 4.099 4.081 4.099 4.081 4.153 12,001,912 4.1118 -0.87%
2006-06-26 0 11.45 11.40 11.45 11.25 11.45 3,420,066 38,817,606 11.350 4.135 4.117 4.135 4.062 4.135 9,471,004 4.0986 0.00%
2006-06-23 0 11.45 11.40 11.45 11.20 11.45 4,181,300 47,294,355 11.311 4.135 4.117 4.135 4.044 4.135 11,579,048 4.0845 0.44%
2006-06-22 0 11.40 11.35 11.40 11.25 11.55 2,687,927 30,509,089 11.350 4.117 4.099 4.117 4.062 4.171 7,443,531 4.0987 1.33%
2006-06-21 0 11.25 11.20 11.25 11.00 11.25 2,780,988 30,947,912 11.128 4.062 4.044 4.062 3.972 4.062 7,701,240 4.0186 0.90%
2006-06-20 0 11.15 11.10 11.15 11.05 11.30 6,524,200 72,755,690 11.152 4.026 4.008 4.026 3.990 4.081 18,067,115 4.0270 -1.33%
2006-06-19 0 11.30 11.25 11.30 11.25 11.45 2,632,027 29,782,637 11.315 4.081 4.062 4.081 4.062 4.135 7,288,730 4.0861 -1.74%
2006-06-16 0 11.50 11.45 11.50 11.30 11.50 12,744,964 145,171,039 11.390 4.153 4.135 4.153 4.081 4.153 35,293,941 4.1132 5.99%
2006-06-15 0 10.85 10.80 10.85 10.80 10.95 8,311,681 90,375,353 10.873 3.918 3.900 3.918 3.900 3.954 23,017,089 3.9264 1.88%
2006-06-14 0 10.65 10.60 10.65 10.55 10.80 9,939,879 105,899,655 10.654 3.846 3.828 3.846 3.810 3.900 27,525,970 3.8473 -0.47%
2006-06-13 0 10.70 10.65 10.70 10.65 10.90 7,933,376 85,049,750 10.720 3.864 3.846 3.864 3.846 3.936 21,969,470 3.8713 -3.60%
2006-06-12 0 11.10 11.05 11.10 10.80 11.10 5,229,630 57,553,383 11.005 4.008 3.990 4.008 3.900 4.008 14,482,132 3.9741 1.37%
2006-06-09 0 10.95 10.90 10.95 10.80 11.00 9,020,214 98,145,349 10.881 3.954 3.936 3.954 3.900 3.972 24,979,191 3.9291 1.86%
2006-06-08 0 10.75 10.70 10.75 10.70 11.25 16,185,338 175,605,702 10.850 3.882 3.864 3.882 3.864 4.062 44,821,182 3.9179 -5.29%
2006-06-07 0 11.35 11.30 11.35 11.30 11.65 7,519,343 85,712,664 11.399 4.099 4.081 4.099 4.081 4.207 20,822,910 4.1163 -2.58%
2006-06-06 0 11.65 11.60 11.65 11.55 11.80 9,059,960 105,572,875 11.653 4.207 4.189 4.207 4.171 4.261 25,089,258 4.2079 -2.51%
2006-06-05 0 11.95 11.90 11.95 11.80 11.95 6,822,381 80,703,592 11.829 4.315 4.297 4.315 4.261 4.315 18,892,851 4.2716 1.27%
2006-06-02 0 11.80 11.75 11.80 11.50 11.80 9,377,705 109,500,508 11.677 4.261 4.243 4.261 4.153 4.261 25,969,172 4.2166 2.61%
2006-06-01 0 11.50 11.50 11.55 11.35 11.85 13,975,942 162,353,300 11.617 4.153 4.153 4.171 4.099 4.279 38,702,821 4.1949 -3.36%
2006-05-30 0 11.90 11.85 11.90 11.70 12.25 12,780,344 152,341,348 11.920 4.297 4.279 4.297 4.225 4.424 35,391,916 4.3044 -2.06%
2006-05-29 0 12.15 12.10 12.15 11.95 12.15 3,592,203 43,204,617 12.027 4.387 4.369 4.387 4.315 4.387 9,947,694 4.3432 0.41%
2006-05-26 0 12.10 12.10 12.15 11.60 12.15 12,478,143 148,178,300 11.875 4.369 4.369 4.387 4.189 4.387 34,555,048 4.2882 5.22%
2006-05-25 0 11.50 11.35 11.40 11.35 11.70 8,537,669 97,892,733 11.466 4.153 4.099 4.117 4.099 4.225 23,642,906 4.1405 -2.54%
2006-05-24 0 11.80 11.75 11.80 11.70 11.90 5,852,813 68,909,130 11.774 4.261 4.243 4.261 4.225 4.297 16,207,879 4.2516 -1.26%
2006-05-23 0 11.95 11.95 12.00 11.60 12.05 8,881,806 105,057,863 11.828 4.315 4.315 4.333 4.189 4.351 24,595,906 4.2714 0.84%
2006-05-22 0 11.85 11.75 11.80 11.55 12.20 9,647,864 113,786,568 11.794 4.279 4.243 4.261 4.171 4.406 26,717,309 4.2589 -2.07%
2006-05-19 0 12.10 12.15 12.20 12.00 12.20 9,320,535 112,399,130 12.059 4.369 4.387 4.406 4.333 4.406 25,810,854 4.3547 -0.82%
2006-05-18 0 12.20 12.15 12.20 12.00 12.20 9,919,376 120,121,090 12.110 4.406 4.387 4.406 4.333 4.406 27,469,192 4.3729 -2.79%
2006-05-17 0 12.55 12.55 12.60 12.25 12.60 9,542,082 118,128,200 12.380 4.532 4.532 4.550 4.424 4.550 26,424,372 4.4704 2.87%
2006-05-16 0 12.20 12.15 12.20 12.10 12.25 8,203,118 99,807,106 12.167 4.406 4.387 4.406 4.369 4.424 22,716,452 4.3936 0.83%
2006-05-15 0 12.10 12.05 12.10 12.00 12.35 16,552,059 200,601,102 12.119 4.369 4.351 4.369 4.333 4.460 45,836,723 4.3764 -3.20%
2006-05-12 0 12.50 12.45 12.50 12.35 12.55 12,784,763 159,299,643 12.460 4.514 4.496 4.514 4.460 4.532 35,404,154 4.4995 -1.57%
2006-05-11 0 12.70 12.65 12.70 12.55 12.85 17,700,816 224,031,910 12.657 4.586 4.568 4.586 4.532 4.640 49,017,914 4.5704 -1.55%
2006-05-10 0 12.90 12.80 12.85 12.65 13.15 14,913,952 191,901,364 12.867 4.658 4.622 4.640 4.568 4.749 41,300,402 4.6465 -1.53%
2006-05-09 0 13.10 13.10 13.15 12.80 13.75 20,885,708 274,326,502 13.135 4.731 4.731 4.749 4.622 4.965 57,837,663 4.7430 -4.38%
2006-05-08 0 13.70 13.65 13.70 13.60 14.00 12,817,394 176,302,861 13.755 4.947 4.929 4.947 4.911 5.056 35,494,517 4.9670 -0.72%
2006-05-04 0 13.80 13.75 13.80 13.75 13.95 6,905,144 95,358,474 13.810 4.983 4.965 4.983 4.965 5.037 19,122,042 4.9868 -0.72%
2006-05-03 0 13.90 13.85 13.90 13.45 13.95 26,395,153 362,346,719 13.728 5.019 5.001 5.019 4.857 5.037 73,094,672 4.9572 5.30%
2006-05-02 0 13.20 13.10 13.15 13.05 13.65 18,990,825 249,680,000 13.147 4.767 4.731 4.749 4.712 4.929 52,590,266 4.7476 2.33%
2006-04-28 0 12.90 12.85 12.90 12.80 12.95 15,050,178 193,546,431 12.860 4.658 4.640 4.658 4.622 4.676 41,677,645 4.6439 -1.53%
2006-04-27 0 13.10 13.05 13.10 12.75 13.10 13,506,747 175,164,797 12.969 4.731 4.712 4.731 4.604 4.731 37,403,505 4.6831 2.34%
2006-04-26 0 12.80 12.75 12.80 12.65 12.80 7,697,208 97,943,810 12.725 4.622 4.604 4.622 4.568 4.622 21,315,462 4.5950 1.19%
2006-04-25 0 12.65 12.65 12.70 12.55 12.90 10,435,009 132,307,692 12.679 4.568 4.568 4.586 4.532 4.658 28,897,107 4.5786 -1.17%
2006-04-24 0 12.80 12.80 12.85 12.75 12.95 9,127,332 117,042,206 12.823 4.622 4.622 4.640 4.604 4.676 25,275,828 4.6306 -0.78%
2006-04-21 0 12.90 12.85 12.90 12.75 13.05 15,279,667 196,929,004 12.888 4.658 4.640 4.658 4.604 4.712 42,313,157 4.6541 0.00%
2006-04-20 0 12.90 12.85 12.90 12.75 12.90 7,982,210 102,151,483 12.797 4.658 4.640 4.658 4.604 4.658 22,104,703 4.6213 0.78%
2006-04-19 0 12.80 12.75 12.80 12.55 12.90 14,960,265 191,000,660 12.767 4.622 4.604 4.622 4.532 4.658 41,428,654 4.6104 3.23%
2006-04-18 0 12.40 12.35 12.40 12.00 12.40 8,060,035 98,322,967 12.199 4.478 4.460 4.478 4.333 4.478 22,320,220 4.4051 3.33%
2006-04-13 0 12.00 11.95 12.00 11.85 12.00 5,699,909 67,875,843 11.908 4.333 4.315 4.333 4.279 4.333 15,784,450 4.3002 1.69%
2006-04-12 0 11.80 11.80 11.85 11.75 11.85 7,209,067 84,987,629 11.789 4.261 4.261 4.279 4.243 4.279 19,963,680 4.2571 0.73%
2006-04-11 0 11.80 11.75 11.80 11.65 11.80 6,525,262 76,592,280 11.738 4.230 4.212 4.230 4.177 4.230 18,201,166 4.2081 0.85%
2006-04-10 0 11.70 11.65 11.70 11.50 11.70 5,505,005 63,897,526 11.607 4.195 4.177 4.195 4.123 4.195 15,355,323 4.1613 0.43%
2006-04-07 0 11.65 11.60 11.65 11.55 11.70 5,409,884 62,906,782 11.628 4.177 4.159 4.177 4.141 4.195 15,089,999 4.1688 -0.43%
2006-04-06 0 11.70 11.65 11.70 11.55 11.70 7,383,510 85,869,330 11.630 4.195 4.177 4.195 4.141 4.195 20,595,110 4.1694 1.30%
2006-04-04 0 11.55 11.50 11.55 11.40 11.55 5,363,278 61,496,668 11.466 4.141 4.123 4.141 4.087 4.141 14,959,999 4.1107 0.87%
2006-04-03 0 11.45 11.40 11.45 11.20 11.45 8,709,023 98,381,166 11.296 4.105 4.087 4.105 4.015 4.105 24,292,415 4.0499 2.69%
2006-03-31 0 11.15 11.15 11.20 11.10 11.25 9,684,349 107,985,816 11.151 3.997 3.997 4.015 3.979 4.033 27,012,929 3.9976 0.00%
2006-03-30 0 11.15 11.15 11.20 11.15 11.35 8,147,931 91,465,202 11.226 3.997 3.997 4.015 3.997 4.069 22,727,339 4.0245 -1.33%
2006-03-29 0 11.30 11.25 11.30 11.15 11.30 11,728,720 131,671,802 11.226 4.051 4.033 4.051 3.997 4.051 32,715,372 4.0248 -0.44%
2006-03-28 0 11.35 11.30 11.35 11.05 11.35 14,157,096 158,623,293 11.205 4.069 4.051 4.069 3.962 4.069 39,488,936 4.0169 0.00%
2006-03-27 0 11.35 11.30 11.35 11.20 11.40 7,702,000 86,931,844 11.287 4.069 4.051 4.069 4.015 4.087 21,483,487 4.0464 0.00%
2006-03-24 0 11.35 11.30 11.35 11.25 11.35 4,749,471 53,738,141 11.315 4.069 4.051 4.069 4.033 4.069 13,247,883 4.0564 0.00%
2006-03-23 0 11.35 11.30 11.35 11.25 11.45 6,843,000 77,557,900 11.334 4.069 4.051 4.069 4.033 4.105 19,087,445 4.0633 0.00%
2006-03-22 0 11.35 11.30 11.35 11.05 11.55 12,152,974 136,857,745 11.261 4.069 4.051 4.069 3.962 4.141 33,898,761 4.0372 -1.73%
2006-03-21 0 11.55 11.50 11.55 11.50 11.60 3,637,760 42,037,844 11.556 4.141 4.123 4.141 4.123 4.159 10,146,945 4.1429 -0.43%
2006-03-20 0 11.60 11.55 11.60 11.50 11.65 4,850,219 56,130,610 11.573 4.159 4.141 4.159 4.123 4.177 13,528,904 4.1489 0.87%
2006-03-17 0 11.50 11.40 11.50 11.35 11.50 7,166,381 81,944,379 11.435 4.123 4.087 4.123 4.069 4.123 19,989,464 4.0994 1.77%
2006-03-16 0 11.30 11.25 11.30 11.25 11.40 5,132,359 58,226,929 11.345 4.051 4.033 4.051 4.033 4.087 14,315,888 4.0673 0.00%
2006-03-15 0 11.30 11.20 11.30 11.05 11.30 8,493,014 94,841,466 11.167 4.051 4.015 4.051 3.962 4.051 23,689,893 4.0035 3.20%
2006-03-14 0 10.95 10.85 10.90 10.85 11.15 11,548,958 126,315,694 10.937 3.926 3.890 3.908 3.890 3.997 32,213,955 3.9211 -2.23%
2006-03-13 0 11.20 11.15 11.20 10.90 11.20 8,613,621 94,992,629 11.028 4.015 3.997 4.015 3.908 4.015 24,026,306 3.9537 0.00%
2006-03-10 0 11.20 11.10 11.15 11.10 11.30 3,701,486 41,338,472 11.168 4.015 3.979 3.997 3.979 4.051 10,324,698 4.0038 -0.88%
2006-03-09 0 11.30 11.25 11.30 11.20 11.40 4,586,223 51,748,828 11.284 4.051 4.033 4.051 4.015 4.087 12,792,529 4.0452 0.00%
2006-03-08 0 11.30 11.35 11.40 11.15 11.45 7,634,920 86,236,709 11.295 4.051 4.069 4.087 3.997 4.105 21,296,378 4.0494 -0.88%
2006-03-07 0 11.40 11.35 11.40 11.25 11.70 10,679,035 121,524,350 11.380 4.087 4.069 4.087 4.033 4.195 29,787,445 4.0797 -2.56%
2006-03-06 0 11.70 11.65 11.70 11.55 11.70 3,685,475 42,772,416 11.606 4.195 4.177 4.195 4.141 4.195 10,280,038 4.1607 0.86%
2006-03-03 0 11.60 11.55 11.60 11.50 11.95 8,033,674 93,734,156 11.668 4.159 4.141 4.159 4.123 4.284 22,408,638 4.1829 -2.52%
2006-03-02 0 11.90 11.85 11.90 11.70 11.90 6,229,369 73,221,129 11.754 4.266 4.248 4.266 4.195 4.266 17,375,820 4.2140 1.28%
2006-03-01 0 11.75 11.70 11.75 11.55 11.80 5,623,608 65,766,907 11.695 4.212 4.195 4.212 4.141 4.230 15,686,147 4.1927 0.86%
2006-02-28 0 11.65 11.65 11.70 11.60 11.80 6,263,122 73,008,920 11.657 4.177 4.177 4.195 4.159 4.230 17,469,969 4.1791 -0.85%
2006-02-27 0 11.75 11.70 11.75 11.60 11.80 7,613,024 89,226,100 11.720 4.212 4.195 4.212 4.159 4.230 21,235,302 4.2018 1.29%
2006-02-24 0 11.60 11.55 11.60 11.50 11.60 10,591,247 122,456,890 11.562 4.159 4.141 4.159 4.123 4.159 29,542,575 4.1451 0.00%
2006-02-23 0 11.60 11.55 11.60 11.10 11.60 17,835,098 202,699,594 11.365 4.159 4.141 4.159 3.979 4.159 49,748,129 4.0745 4.04%
2006-02-22 0 11.15 11.10 11.15 11.05 11.20 4,509,000 49,979,136 11.084 3.997 3.979 3.997 3.962 4.015 12,577,128 3.9738 -0.45%
2006-02-21 0 11.20 11.15 11.20 11.10 11.25 5,027,740 55,977,209 11.134 4.015 3.997 4.015 3.979 4.033 14,024,070 3.9915 0.00%
2006-02-20 0 11.20 11.15 11.20 11.10 11.30 8,365,218 94,017,226 11.239 4.015 3.997 4.015 3.979 4.051 23,333,426 4.0293 0.00%
2006-02-17 0 11.20 11.15 11.20 11.15 11.65 12,222,304 138,358,820 11.320 4.015 3.997 4.015 3.997 4.177 34,092,145 4.0584 -2.18%
2006-02-16 0 11.45 11.40 11.45 10.90 11.45 15,816,452 176,761,673 11.176 4.105 4.087 4.105 3.908 4.105 44,117,441 4.0066 6.02%
2006-02-15 0 10.80 10.75 10.80 10.60 10.80 8,487,711 90,830,933 10.701 3.872 3.854 3.872 3.800 3.872 23,675,101 3.8366 2.37%
2006-02-14 0 10.55 10.55 10.60 10.45 10.60 7,479,357 78,549,993 10.502 3.782 3.782 3.800 3.746 3.800 20,862,460 3.7651 0.00%
2006-02-13 0 10.55 10.50 10.55 10.40 10.55 5,140,590 53,714,053 10.449 3.782 3.764 3.782 3.728 3.782 14,338,847 3.7461 0.48%
2006-02-10 0 10.50 10.45 10.50 10.40 10.55 7,390,879 77,269,248 10.455 3.764 3.746 3.764 3.728 3.782 20,615,665 3.7481 0.00%
2006-02-09 0 10.50 10.45 10.55 10.45 10.70 14,411,515 151,671,296 10.524 3.764 3.746 3.782 3.746 3.836 40,198,596 3.7730 -0.47%
2006-02-08 0 10.55 10.50 10.55 10.50 10.70 6,780,900 71,479,262 10.541 3.782 3.764 3.782 3.764 3.836 18,914,227 3.7791 -1.40%
2006-02-07 0 10.70 10.65 10.70 10.60 10.70 4,367,068 46,645,302 10.681 3.836 3.818 3.836 3.800 3.836 12,181,232 3.8293 0.47%
2006-02-06 0 10.65 10.60 10.65 10.60 10.75 4,174,355 44,388,292 10.634 3.818 3.800 3.818 3.800 3.854 11,643,690 3.8122 -0.47%
2006-02-03 0 10.70 10.65 10.70 10.60 10.85 11,328,995 121,040,444 10.684 3.836 3.818 3.836 3.800 3.890 31,600,404 3.8303 -1.83%
2006-02-02 0 10.90 10.85 10.90 10.80 11.00 3,256,330 35,426,365 10.879 3.908 3.890 3.908 3.872 3.944 9,083,007 3.9003 0.00%
2006-02-01 0 10.90 10.85 10.90 10.80 10.95 10,510,676 114,136,149 10.859 3.908 3.890 3.908 3.872 3.926 29,317,835 3.8931 0.46%
2006-01-27 0 10.85 10.80 10.85 10.65 10.85 12,261,802 131,821,335 10.751 3.890 3.872 3.890 3.818 3.890 34,202,319 3.8542 2.84%
2006-01-26 0 10.55 10.50 10.55 10.45 10.55 4,548,678 47,708,205 10.488 3.782 3.764 3.782 3.746 3.782 12,687,804 3.7602 0.48%
2006-01-25 0 10.50 10.45 10.50 10.40 10.50 4,148,273 43,360,421 10.453 3.764 3.746 3.764 3.728 3.764 11,570,938 3.7474 0.00%
2006-01-24 0 10.50 10.45 10.50 10.40 10.50 4,393,400 45,907,670 10.449 3.764 3.746 3.764 3.728 3.764 12,254,681 3.7461 0.48%
2006-01-23 0 10.45 10.40 10.45 10.35 10.50 12,592,395 131,214,666 10.420 3.746 3.728 3.746 3.711 3.764 35,124,455 3.7357 -0.95%
2006-01-20 0 10.55 10.50 10.55 10.45 10.70 5,000,934 52,745,939 10.547 3.782 3.764 3.782 3.746 3.836 13,949,299 3.7813 -0.47%
2006-01-19 0 10.60 10.55 10.60 10.25 10.60 11,149,592 116,257,437 10.427 3.800 3.782 3.800 3.675 3.800 31,099,988 3.7382 3.92%
2006-01-18 0 10.20 10.15 10.20 10.05 10.20 9,890,112 100,225,715 10.134 3.657 3.639 3.657 3.603 3.657 27,586,872 3.6331 0.00%
2006-01-17 0 10.20 10.15 10.20 10.15 10.30 6,729,697 68,789,670 10.222 3.657 3.639 3.657 3.639 3.693 18,771,404 3.6646 -0.49%
2006-01-16 0 10.25 10.20 10.25 10.20 10.30 2,904,001 29,689,887 10.224 3.675 3.657 3.675 3.657 3.693 8,100,242 3.6653 0.00%
2006-01-13 0 10.25 10.20 10.25 10.20 10.30 5,498,814 56,215,033 10.223 3.675 3.657 3.675 3.657 3.693 15,338,055 3.6651 -0.49%
2006-01-12 0 10.30 10.25 10.30 10.25 10.35 7,152,564 73,691,490 10.303 3.693 3.675 3.693 3.675 3.711 19,950,923 3.6936 0.49%
2006-01-11 0 10.25 10.20 10.25 10.15 10.25 5,766,086 58,874,076 10.210 3.675 3.657 3.675 3.639 3.675 16,083,567 3.6605 0.49%
2006-01-10 0 10.20 10.15 10.20 10.10 10.25 11,502,557 116,959,422 10.168 3.657 3.639 3.657 3.621 3.675 32,084,527 3.6454 0.49%
2006-01-09 0 10.15 10.10 10.15 10.00 10.15 9,786,378 98,441,911 10.059 3.639 3.621 3.639 3.585 3.639 27,297,523 3.6063 1.00%
2006-01-06 0 10.05 10.00 10.05 10.00 10.15 5,917,162 59,463,069 10.049 3.603 3.585 3.603 3.585 3.639 16,504,969 3.6027 0.00%
2006-01-05 0 10.05 10.00 10.05 9.900 10.10 12,533,065 125,367,415 10.003 3.603 3.585 3.603 3.549 3.621 34,958,963 3.5861 2.55%
2006-01-04 0 9.800 9.750 9.800 9.600 9.800 13,432,335 130,614,448 9.7239 3.513 3.495 3.513 3.442 3.513 37,467,332 3.4861 3.16%
2006-01-03 0 9.500 9.450 9.500 9.350 9.500 2,870,668 27,006,153 9.4076 3.406 3.388 3.406 3.352 3.406 8,007,265 3.3727 1.06%
2005-12-30 0 9.400 9.400 9.450 9.300 9.450 6,477,157 60,658,826 9.3650 3.370 3.370 3.388 3.334 3.388 18,066,985 3.3574 -0.53%
2005-12-29 0 9.450 9.400 9.450 9.400 9.550 5,532,552 52,348,306 9.4619 3.388 3.370 3.388 3.370 3.424 15,432,161 3.3922 -1.05%
2005-12-28 0 9.550 9.500 9.550 9.500 9.600 3,663,209 34,841,954 9.5113 3.424 3.406 3.424 3.406 3.442 10,217,931 3.4099 0.00%
2005-12-23 0 9.550 9.500 9.550 9.500 9.550 2,046,000 19,476,500 9.5193 3.424 3.406 3.424 3.406 3.424 5,706,987 3.4127 0.53%
2005-12-22 0 9.500 9.450 9.500 9.450 9.600 4,534,121 43,067,139 9.4985 3.406 3.388 3.406 3.388 3.442 12,647,199 3.4053 -1.04%
2005-12-21 0 9.600 9.550 9.600 9.550 9.600 4,000,666 38,343,869 9.5844 3.442 3.424 3.442 3.424 3.442 11,159,212 3.4361 1.05%
2005-12-20 0 9.500 9.500 9.550 9.450 9.600 3,692,949 35,180,024 9.5263 3.406 3.406 3.424 3.388 3.442 10,300,886 3.4152 0.00%
2005-12-19 0 9.500 9.450 9.500 9.450 9.500 2,126,851 20,178,097 9.4873 3.406 3.388 3.406 3.388 3.406 5,932,508 3.4013 0.53%
2005-12-16 0 9.450 9.450 9.500 9.350 9.600 4,224,034 39,884,006 9.4422 3.388 3.388 3.406 3.352 3.442 11,782,261 3.3851 -1.05%
2005-12-15 0 9.550 9.500 9.550 9.450 9.550 3,907,597 37,159,898 9.5097 3.424 3.406 3.424 3.388 3.424 10,899,611 3.4093 0.53%
2005-12-14 0 9.500 9.450 9.500 9.450 9.700 5,090,723 48,445,801 9.5165 3.406 3.388 3.406 3.388 3.478 14,199,751 3.4117 -1.04%
2005-12-13 0 9.600 9.550 9.600 9.550 9.700 5,339,597 51,301,252 9.6077 3.442 3.424 3.442 3.424 3.478 14,893,944 3.4444 0.00%
2005-12-12 0 9.600 9.600 9.650 9.550 9.800 11,700,701 113,050,656 9.6619 3.442 3.442 3.460 3.424 3.513 32,637,218 3.4639 0.52%
2005-12-09 0 9.550 9.500 9.550 9.350 9.550 6,880,332 64,871,981 9.4286 3.424 3.406 3.424 3.352 3.424 19,191,576 3.3802 1.60%
2005-12-08 0 9.400 9.350 9.400 9.350 9.550 5,066,008 47,704,780 9.4166 3.370 3.352 3.370 3.352 3.424 14,130,812 3.3759 -2.08%
2005-12-07 0 9.600 9.550 9.600 9.400 9.600 7,483,400 71,137,092 9.5060 3.442 3.424 3.442 3.370 3.442 20,873,737 3.4080 1.05%
2005-12-06 0 9.500 9.450 9.500 9.350 9.650 6,327,059 60,233,046 9.5199 3.406 3.388 3.406 3.352 3.460 17,648,310 3.4130 -1.04%
2005-12-05 0 9.600 9.550 9.600 9.500 9.700 4,481,119 42,930,722 9.5804 3.442 3.424 3.442 3.406 3.478 12,499,359 3.4346 0.52%
2005-12-02 0 9.550 9.550 9.600 9.400 9.600 12,655,099 120,368,252 9.5114 3.424 3.424 3.442 3.370 3.442 35,299,357 3.4099 1.60%
2005-12-01 0 9.400 9.350 9.400 9.150 9.400 14,705,295 136,413,609 9.2765 3.370 3.352 3.370 3.280 3.370 41,018,048 3.3257 2.17%
2005-11-30 0 9.200 9.150 9.200 9.100 9.200 11,466,312 105,027,183 9.1596 3.298 3.280 3.298 3.262 3.298 31,983,428 3.2838 0.55%
2005-11-29 0 9.150 9.100 9.150 9.050 9.200 7,070,951 64,189,816 9.0780 3.280 3.262 3.280 3.244 3.298 19,723,277 3.2545 -0.54%
2005-11-28 0 9.200 9.150 9.200 9.100 9.250 4,722,811 43,217,841 9.1509 3.298 3.280 3.298 3.262 3.316 13,173,519 3.2807 0.00%
2005-11-25 0 9.200 9.150 9.200 9.150 9.300 2,865,680 26,362,993 9.1996 3.298 3.280 3.298 3.280 3.334 7,993,352 3.2981 0.00%
2005-11-24 0 9.200 9.200 9.250 9.000 9.300 13,530,174 123,928,134 9.1594 3.298 3.298 3.316 3.227 3.334 37,740,238 3.2837 -1.08%
2005-11-23 0 9.300 9.300 9.350 8.700 9.350 22,392,389 199,889,645 8.9267 3.334 3.334 3.352 3.119 3.352 62,459,957 3.2003 8.14%
2005-11-22 0 8.600 8.550 8.600 8.450 8.650 4,102,000 34,995,000 8.5312 3.083 3.065 3.083 3.029 3.101 11,441,867 3.0585 0.00%
2005-11-21 0 8.600 8.550 8.600 8.550 8.750 3,657,310 31,477,575 8.6068 3.083 3.065 3.083 3.065 3.137 10,201,476 3.0856 -1.15%
2005-11-18 0 8.700 8.650 8.700 8.650 8.800 13,747,492 119,911,032 8.7224 3.119 3.101 3.119 3.101 3.155 38,346,411 3.1270 0.00%
2005-11-17 0 8.700 8.650 8.700 8.350 8.700 14,419,205 122,683,922 8.5084 3.119 3.101 3.119 2.994 3.119 40,220,046 3.0503 4.19%
2005-11-16 0 8.350 8.300 8.350 8.250 8.350 2,957,000 24,535,900 8.2976 2.994 2.976 2.994 2.958 2.994 8,248,075 2.9747 1.21%
2005-11-15 0 8.250 8.200 8.250 8.200 8.450 4,005,491 33,256,029 8.3026 2.958 2.940 2.958 2.940 3.029 11,172,671 2.9766 -2.37%
2005-11-14 0 8.450 8.400 8.450 8.350 8.500 9,113,522 76,845,264 8.4320 3.029 3.011 3.029 2.994 3.047 25,420,700 3.0229 1.20%
2005-11-11 0 8.350 8.350 8.400 8.250 8.400 6,991,454 58,222,341 8.3276 2.994 2.994 3.011 2.958 3.011 19,501,533 2.9855 1.83%
2005-11-10 0 8.200 8.150 8.200 8.150 8.300 4,858,000 39,881,420 8.2094 2.940 2.922 2.940 2.922 2.976 13,550,607 2.9431 -0.43%
2005-11-09 0 8.350 8.300 8.350 8.250 8.350 10,853,000 89,795,650 8.2738 2.952 2.935 2.952 2.917 2.952 30,695,444 2.9254 1.21%
2005-11-08 0 8.250 8.200 8.250 8.100 8.250 9,618,695 78,381,440 8.1489 2.917 2.899 2.917 2.864 2.917 27,204,470 2.8812 1.85%
2005-11-07 0 8.100 8.050 8.100 8.000 8.300 13,716,298 112,015,811 8.1666 2.864 2.846 2.864 2.829 2.935 38,793,685 2.8875 -4.14%
2005-11-04 0 8.450 8.400 8.450 8.350 8.600 15,262,305 128,907,699 8.4461 2.988 2.970 2.988 2.952 3.041 43,166,243 2.9863 -1.74%
2005-11-03 0 8.600 8.550 8.600 8.550 8.650 5,606,000 48,155,300 8.5900 3.041 3.023 3.041 3.023 3.058 15,855,400 3.0372 -1.15%
2005-11-02 0 8.700 8.650 8.700 8.500 8.700 7,648,000 65,786,150 8.6017 3.076 3.058 3.076 3.005 3.076 21,630,771 3.0413 0.00%
2005-11-01 0 8.700 8.650 8.700 8.600 8.700 8,329,767 72,258,204 8.6747 3.076 3.058 3.076 3.041 3.076 23,559,007 3.0671 1.16%
2005-10-31 0 8.600 8.550 8.600 8.550 8.700 7,156,424 61,511,962 8.5953 3.041 3.023 3.041 3.023 3.076 20,240,451 3.0391 -0.58%
2005-10-28 0 8.650 8.550 8.600 8.500 8.800 8,681,001 74,790,759 8.6155 3.058 3.023 3.041 3.005 3.111 24,552,399 3.0462 -2.26%
2005-10-27 0 8.850 8.800 8.850 8.800 9.050 10,185,687 90,754,311 8.9100 3.129 3.111 3.129 3.111 3.200 28,808,089 3.1503 -2.75%
2005-10-26 0 9.100 9.050 9.100 9.050 9.250 4,324,014 39,368,160 9.1045 3.217 3.200 3.217 3.200 3.271 12,229,571 3.2191 -1.09%
2005-10-25 0 9.200 9.150 9.200 9.150 9.350 4,335,000 39,995,400 9.2262 3.253 3.235 3.253 3.235 3.306 12,260,642 3.2621 0.55%
2005-10-24 0 9.150 9.100 9.150 9.000 9.250 4,447,491 40,562,495 9.1203 3.235 3.217 3.235 3.182 3.271 12,578,800 3.2247 -0.54%
2005-10-21 0 9.200 9.150 9.200 9.100 9.250 5,826,451 53,454,836 9.1745 3.253 3.235 3.253 3.217 3.271 16,478,900 3.2438 0.00%
2005-10-20 0 9.200 9.150 9.200 9.050 9.400 9,054,000 83,431,800 9.2149 3.253 3.235 3.253 3.200 3.324 25,607,349 3.2581 2.22%
2005-10-19 0 9.000 8.950 9.000 8.800 9.000 10,591,575 94,192,596 8.8932 3.182 3.164 3.182 3.111 3.182 29,956,058 3.1444 -1.10%
2005-10-18 0 9.100 9.050 9.100 9.050 9.150 5,752,638 52,242,040 9.0814 3.217 3.200 3.217 3.200 3.235 16,270,135 3.2109 0.55%
2005-10-17 0 9.050 9.000 9.050 8.850 9.050 7,946,643 71,044,929 8.9402 3.200 3.182 3.200 3.129 3.200 22,475,420 3.1610 1.69%
2005-10-14 0 8.900 8.850 8.900 8.800 9.100 12,277,375 109,405,025 8.9111 3.147 3.129 3.147 3.111 3.217 34,723,992 3.1507 -1.66%
2005-10-13 0 9.050 9.000 9.050 8.950 9.200 7,006,146 63,225,897 9.0243 3.200 3.182 3.200 3.164 3.253 19,815,421 3.1907 -1.09%
2005-10-12 0 9.150 9.100 9.150 9.050 9.350 11,263,600 103,308,580 9.1719 3.235 3.217 3.235 3.200 3.306 31,856,741 3.2429 -1.61%
2005-10-10 0 9.300 9.250 9.300 9.150 9.300 4,736,765 43,699,682 9.2256 3.288 3.271 3.288 3.235 3.288 13,396,951 3.2619 1.64%
2005-10-07 0 9.150 9.100 9.150 9.050 9.200 11,988,200 109,610,580 9.1432 3.235 3.217 3.235 3.200 3.253 33,906,121 3.2328 0.55%
2005-10-06 0 9.100 9.050 9.100 9.000 9.300 16,010,619 145,733,886 9.1023 3.217 3.200 3.217 3.182 3.288 45,282,693 3.2183 -4.21%
2005-10-05 0 9.500 9.450 9.500 9.400 9.650 12,973,057 122,807,995 9.4664 3.359 3.341 3.359 3.324 3.412 36,691,583 3.3470 -2.06%
2005-10-04 0 9.700 9.650 9.700 9.500 9.900 14,172,699 136,558,999 9.6354 3.430 3.412 3.430 3.359 3.500 40,084,520 3.4068 -0.51%
2005-10-03 0 9.750 9.700 9.750 9.500 9.950 16,103,649 156,752,086 9.7339 3.447 3.430 3.447 3.359 3.518 45,545,809 3.4416 3.17%
2005-09-30 0 9.450 9.400 9.450 9.400 9.500 6,377,536 60,107,536 9.4249 3.341 3.324 3.341 3.324 3.359 18,037,529 3.3324 0.53%
2005-09-29 0 9.400 9.350 9.400 9.250 9.400 8,713,903 81,358,551 9.3366 3.324 3.306 3.324 3.271 3.324 24,645,455 3.3012 1.08%
2005-09-28 0 9.300 9.250 9.300 9.200 9.300 11,566,109 107,010,306 9.2521 3.288 3.271 3.288 3.253 3.288 32,712,324 3.2713 1.09%
2005-09-27 0 9.200 9.150 9.200 9.050 9.200 7,181,532 65,591,343 9.1333 3.253 3.235 3.253 3.200 3.253 20,311,464 3.2293 0.55%
2005-09-26 0 9.150 9.100 9.150 9.050 9.200 12,051,732 110,100,428 9.1357 3.235 3.217 3.235 3.200 3.253 34,085,808 3.2301 0.00%
2005-09-23 0 9.150 9.100 9.150 9.000 9.200 11,321,115 103,261,535 9.1211 3.235 3.217 3.235 3.182 3.253 32,019,410 3.2250 2.23%
2005-09-22 0 8.950 8.900 8.950 8.850 9.100 6,125,771 54,999,102 8.9783 3.164 3.147 3.164 3.129 3.217 17,325,464 3.1745 -2.19%
2005-09-21 0 9.150 9.100 9.150 9.000 9.150 6,479,502 58,864,994 9.0848 3.235 3.217 3.235 3.182 3.235 18,325,918 3.2121 1.10%
2005-09-20 0 9.050 9.000 9.050 8.800 9.050 9,520,000 85,197,800 8.9493 3.200 3.182 3.200 3.111 3.200 26,925,332 3.1642 1.69%
2005-09-16 0 8.900 8.850 8.900 8.800 9.000 7,309,201 64,737,367 8.8570 3.147 3.129 3.147 3.111 3.182 20,672,549 3.1316 -1.11%
2005-09-15 0 9.000 8.950 9.000 8.950 9.100 3,541,457 31,868,622 8.9987 3.182 3.164 3.182 3.164 3.217 10,016,272 3.1817 -0.55%
2005-09-14 0 9.050 9.000 9.050 8.950 9.100 6,826,940 61,675,687 9.0342 3.200 3.182 3.200 3.164 3.217 19,308,574 3.1942 -0.55%
2005-09-13 0 9.100 9.050 9.100 9.050 9.300 3,320,913 30,365,439 9.1437 3.217 3.200 3.217 3.200 3.288 9,392,509 3.2329 -1.62%
2005-09-12 0 9.250 9.200 9.250 9.150 9.350 3,935,200 36,433,160 9.2583 3.271 3.253 3.271 3.235 3.306 11,129,892 3.2735 0.54%
2005-09-09 0 9.200 9.100 9.200 9.050 9.200 2,414,367 22,025,065 9.1225 3.253 3.217 3.253 3.200 3.253 6,828,533 3.2254 0.55%
2005-09-08 0 9.150 9.100 9.150 9.100 9.350 4,573,055 41,848,200 9.1510 3.235 3.217 3.235 3.217 3.306 12,933,931 3.2355 -1.61%
2005-09-07 0 9.300 9.300 9.350 9.250 9.350 7,777,455 72,248,017 9.2894 3.288 3.288 3.306 3.271 3.306 21,996,908 3.2845 0.54%
2005-09-06 0 9.250 9.200 9.250 9.100 9.400 15,594,311 143,877,799 9.2263 3.271 3.253 3.271 3.217 3.324 44,105,253 3.2621 1.09%
2005-09-05 0 9.150 9.100 9.150 9.100 9.200 5,314,443 48,633,955 9.1513 3.235 3.217 3.235 3.217 3.253 15,030,792 3.2356 -0.54%
2005-09-02 0 9.200 9.100 9.150 8.950 9.200 14,176,600 128,801,432 9.0855 3.253 3.217 3.235 3.164 3.253 40,095,553 3.2124 2.79%
2005-09-01 0 8.950 8.900 8.950 8.700 9.000 22,233,705 197,197,148 8.8693 3.164 3.147 3.164 3.076 3.182 62,883,392 3.1359 3.47%
2005-08-31 0 8.650 8.600 8.650 8.500 8.700 8,796,641 75,505,542 8.5835 3.058 3.041 3.058 3.005 3.076 24,879,462 3.0349 -0.57%
2005-08-30 0 8.700 8.700 8.750 8.650 8.800 8,432,043 73,501,666 8.7169 3.076 3.076 3.094 3.058 3.111 23,848,273 3.0821 -0.57%
2005-08-29 0 8.750 8.700 8.750 8.550 8.750 7,300,656 63,109,340 8.6443 3.094 3.076 3.094 3.023 3.094 20,648,381 3.0564 -0.57%
2005-08-26 0 8.800 8.750 8.800 8.500 8.800 13,573,000 117,353,000 8.6461 3.111 3.094 3.111 3.005 3.111 38,388,396 3.0570 2.33%
2005-08-25 0 8.600 8.550 8.600 8.500 8.650 8,128,020 69,608,867 8.5641 3.041 3.023 3.041 3.005 3.058 22,988,407 3.0280 0.58%
2005-08-24 0 8.550 8.500 8.550 8.500 8.700 7,788,575 66,846,801 8.5827 3.023 3.005 3.023 3.005 3.076 22,028,358 3.0346 -2.84%
2005-08-23 0 8.800 8.750 8.800 8.650 8.950 6,050,535 53,356,712 8.8185 3.111 3.094 3.111 3.058 3.164 17,112,675 3.1180 -1.68%
2005-08-22 0 8.950 8.900 8.950 8.800 8.950 2,945,892 26,110,851 8.8635 3.164 3.147 3.164 3.111 3.164 8,331,840 3.1339 1.13%
2005-08-19 0 8.850 8.850 8.900 8.750 9.000 7,415,417 65,364,108 8.8146 3.129 3.129 3.147 3.094 3.182 20,972,959 3.1166 -1.12%
2005-08-18 0 8.950 8.900 8.950 8.750 9.100 8,049,479 71,744,725 8.9130 3.164 3.147 3.164 3.094 3.217 22,766,271 3.1514 -1.10%
2005-08-17 0 9.050 9.000 9.050 8.900 9.050 7,243,558 65,017,714 8.9759 3.200 3.182 3.200 3.147 3.200 20,486,891 3.1736 -0.55%
2005-08-16 0 9.100 9.050 9.100 9.050 9.150 4,057,400 36,807,490 9.0717 3.217 3.200 3.217 3.200 3.235 11,475,509 3.2075 0.00%
2005-08-15 0 9.100 9.100 9.150 9.000 9.150 5,145,747 46,564,046 9.0490 3.217 3.217 3.235 3.182 3.235 14,553,671 3.1995 0.55%
2005-08-12 0 9.050 9.050 9.100 9.000 9.200 5,930,141 53,806,055 9.0733 3.200 3.200 3.217 3.182 3.253 16,772,166 3.2081 -1.09%
2005-08-11 0 9.150 9.100 9.150 9.050 9.200 12,440,010 113,384,585 9.1145 3.235 3.217 3.235 3.200 3.253 35,183,971 3.2226 0.55%
2005-08-10 0 9.100 9.050 9.100 8.950 9.200 11,374,614 102,958,615 9.0516 3.217 3.200 3.217 3.164 3.253 32,170,721 3.2004 0.00%
2005-08-09 0 9.100 9.000 9.100 8.950 9.100 6,082,727 54,830,146 9.0141 3.217 3.182 3.217 3.164 3.217 17,203,723 3.1871 1.11%
2005-08-08 0 9.000 8.950 9.000 9.000 9.150 4,351,680 39,367,852 9.0466 3.182 3.164 3.182 3.182 3.235 12,307,818 3.1986 -1.64%
2005-08-05 0 9.150 9.100 9.150 9.100 9.200 3,338,313 30,479,238 9.1301 3.235 3.217 3.235 3.217 3.253 9,441,721 3.2281 -1.61%
2005-08-04 0 9.300 9.250 9.300 9.150 9.300 5,638,751 51,958,225 9.2145 3.288 3.271 3.288 3.235 3.288 15,948,030 3.2580 0.00%
2005-08-03 0 9.300 9.200 9.300 9.200 9.400 4,508,053 41,797,232 9.2717 3.288 3.253 3.288 3.253 3.324 12,750,087 3.2782 -1.06%
2005-08-02 0 9.400 9.350 9.400 9.250 9.400 8,688,304 80,998,676 9.3227 3.324 3.306 3.324 3.271 3.324 24,573,054 3.2962 1.08%
2005-08-01 0 9.300 9.250 9.300 9.100 9.300 5,922,176 54,541,083 9.2096 3.288 3.271 3.288 3.217 3.288 16,749,638 3.2563 1.09%
2005-07-29 0 9.200 9.150 9.200 9.050 9.200 6,935,306 63,232,760 9.1175 3.253 3.235 3.253 3.200 3.253 19,615,065 3.2237 1.66%
2005-07-28 0 9.050 9.050 9.100 9.000 9.150 12,190,067 110,408,320 9.0572 3.200 3.200 3.217 3.182 3.235 34,477,059 3.2024 0.00%
2005-07-27 0 9.050 9.000 9.050 9.000 9.250 13,634,640 124,009,592 9.0952 3.200 3.182 3.200 3.182 3.271 38,562,732 3.2158 -2.69%
2005-07-26 0 9.300 9.250 9.300 9.250 9.450 6,771,319 63,107,922 9.3199 3.288 3.271 3.288 3.271 3.341 19,151,262 3.2952 -1.59%
2005-07-25 0 9.450 9.400 9.450 9.350 9.600 9,381,196 88,744,649 9.4598 3.341 3.324 3.341 3.306 3.394 26,532,754 3.3447 -0.53%
2005-07-22 0 9.500 9.500 9.550 9.250 9.550 14,182,324 133,075,289 9.3832 3.359 3.359 3.377 3.271 3.377 40,111,742 3.3176 2.15%
2005-07-21 0 9.300 9.250 9.300 9.150 9.450 7,801,475 72,394,835 9.2796 3.288 3.271 3.288 3.235 3.341 22,064,843 3.2810 -1.06%
2005-07-20 0 9.400 9.350 9.400 9.300 9.450 8,686,316 81,341,931 9.3644 3.324 3.306 3.324 3.288 3.341 24,567,431 3.3110 0.00%
2005-07-19 0 9.400 9.350 9.400 9.300 9.500 9,637,570 90,633,079 9.4041 3.324 3.306 3.324 3.288 3.359 27,257,854 3.3250 -1.57%
2005-07-18 0 9.550 9.400 9.550 8.900 9.600 15,954,785 145,731,809 9.1341 3.377 3.324 3.377 3.147 3.394 45,124,778 3.2295 7.30%
2005-07-15 0 8.900 8.850 8.900 8.800 8.950 12,065,260 106,983,117 8.8670 3.147 3.129 3.147 3.111 3.164 34,124,069 3.1351 1.14%
2005-07-14 0 8.800 8.750 8.800 8.400 8.800 21,024,551 180,958,083 8.6070 3.111 3.094 3.111 2.970 3.111 59,463,553 3.0432 5.39%
2005-07-13 0 8.350 8.300 8.350 8.250 8.350 6,332,392 52,573,012 8.3022 2.952 2.935 2.952 2.917 2.952 17,909,849 2.9354 1.21%
2005-07-12 0 8.250 8.200 8.250 8.200 8.300 7,106,994 58,488,231 8.2297 2.917 2.899 2.917 2.899 2.935 20,100,649 2.9098 0.61%
2005-07-11 0 8.200 8.150 8.200 7.950 8.200 8,206,480 66,227,234 8.0701 2.899 2.882 2.899 2.811 2.899 23,210,315 2.8534 3.14%
2005-07-08 0 7.950 7.900 7.950 7.900 8.050 5,362,200 42,617,238 7.9477 2.811 2.793 2.811 2.793 2.846 15,165,863 2.8101 -0.63%
2005-07-07 0 8.000 7.950 8.000 7.950 8.150 5,820,080 46,801,884 8.0415 2.829 2.811 2.829 2.811 2.882 16,460,881 2.8432 -2.44%
2005-07-06 0 8.200 8.150 8.200 8.100 8.200 2,864,062 23,375,982 8.1618 2.899 2.882 2.899 2.864 2.899 8,100,401 2.8858 0.00%
2005-07-05 0 8.200 8.150 8.200 8.150 8.250 4,932,676 40,328,279 8.1757 2.899 2.882 2.899 2.882 2.917 13,951,044 2.8907 -1.20%
2005-07-04 0 8.300 8.250 8.300 8.200 8.300 3,756,000 30,954,542 8.2414 2.935 2.917 2.935 2.899 2.935 10,623,062 2.9139 0.00%
2005-06-30 0 8.300 8.250 8.300 8.250 8.400 8,418,812 69,931,686 8.3066 2.935 2.917 2.935 2.917 2.970 23,810,852 2.9370 -1.19%
2005-06-29 0 8.400 8.350 8.400 8.350 8.450 3,069,799 25,757,815 8.3907 2.970 2.952 2.970 2.952 2.988 8,682,286 2.9667 0.00%
2005-06-28 0 8.400 8.350 8.400 8.350 8.450 3,591,451 30,133,074 8.3902 2.970 2.952 2.970 2.952 2.988 10,157,669 2.9665 -0.59%
2005-06-27 0 8.450 8.400 8.450 8.300 8.450 6,186,081 51,959,860 8.3995 2.988 2.970 2.988 2.935 2.988 17,496,038 2.9698 0.00%
2005-06-24 0 8.450 8.400 8.450 8.300 8.500 14,106,342 118,077,692 8.3705 2.988 2.970 2.988 2.935 3.005 39,896,843 2.9596 -0.59%
2005-06-23 0 8.500 8.400 8.500 8.050 8.500 22,074,621 182,924,601 8.2866 3.005 2.970 3.005 2.846 3.005 62,433,456 2.9299 5.59%
2005-06-22 0 8.050 8.000 8.050 7.900 8.050 11,922,346 95,192,794 7.9844 2.846 2.829 2.846 2.793 2.846 33,719,866 2.8230 1.90%
2005-06-21 0 7.900 7.850 7.900 7.800 7.900 6,280,356 49,334,346 7.8553 2.793 2.776 2.793 2.758 2.793 17,762,676 2.7774 0.00%
2005-06-20 0 7.900 7.850 7.900 7.800 7.950 2,508,482 19,779,187 7.8849 2.793 2.776 2.793 2.758 2.811 7,094,718 2.7879 0.00%
2005-06-17 0 7.900 7.850 7.900 7.800 7.950 7,289,733 57,515,810 7.8900 2.793 2.776 2.793 2.758 2.811 20,617,488 2.7897 0.64%
2005-06-16 0 7.850 7.800 7.850 7.800 7.950 6,288,787 49,398,685 7.8550 2.776 2.758 2.776 2.758 2.811 17,786,521 2.7773 -1.26%
2005-06-15 0 7.950 7.900 7.950 7.900 8.000 3,947,082 31,390,586 7.9529 2.811 2.793 2.811 2.793 2.829 11,163,497 2.8119 0.00%
2005-06-14 0 7.950 7.900 7.950 7.900 8.000 4,095,077 32,608,093 7.9628 2.811 2.793 2.811 2.793 2.829 11,582,070 2.8154 0.00%
2005-06-13 0 7.950 7.900 7.950 7.900 8.000 2,562,572 20,357,466 7.9442 2.811 2.793 2.811 2.793 2.829 7,247,700 2.8088 0.00%
2005-06-10 0 7.950 7.900 7.950 7.900 8.000 6,777,742 53,886,429 7.9505 2.811 2.793 2.811 2.793 2.829 19,169,428 2.8111 0.00%
2005-06-09 0 7.950 7.900 7.950 7.750 7.950 9,383,822 73,791,233 7.8637 2.811 2.793 2.811 2.740 2.811 26,540,181 2.7804 2.58%
2005-06-08 0 7.750 7.750 7.800 7.750 7.850 12,124,197 94,528,122 7.7967 2.740 2.740 2.758 2.740 2.776 34,290,760 2.7567 0.00%
2005-06-07 0 7.750 7.700 7.750 7.700 7.850 12,208,473 94,602,674 7.7489 2.740 2.722 2.740 2.722 2.776 34,529,117 2.7398 -1.27%
2005-06-06 0 7.850 7.800 7.850 7.800 7.950 22,959,040 181,363,210 7.8994 2.776 2.758 2.776 2.758 2.811 64,934,851 2.7930 -2.48%
2005-06-03 0 8.050 8.050 8.100 7.950 8.100 76,094,320 612,704,005 8.0519 2.846 2.846 2.864 2.811 2.864 215,216,896 2.8469 1.26%
2005-06-02 0 7.950 7.900 7.950 7.850 8.050 20,707,089 164,442,285 7.9414 2.811 2.793 2.811 2.776 2.846 58,565,678 2.8078 0.63%
2005-06-01 0 7.900 7.850 7.900 7.850 8.000 9,094,142 72,172,099 7.9361 2.793 2.776 2.793 2.776 2.829 25,720,882 2.8060 -1.25%
2005-05-31 0 8.000 7.900 7.950 7.750 8.050 20,944,146 165,265,373 7.8908 2.829 2.793 2.811 2.740 2.846 59,236,144 2.7899 2.56%
2005-05-30 0 7.800 7.750 7.800 7.650 7.850 14,488,606 112,771,835 7.7835 2.758 2.740 2.758 2.705 2.776 40,977,997 2.7520 1.96%
2005-05-27 0 7.650 7.600 7.650 7.550 7.650 12,317,363 93,637,141 7.6020 2.705 2.687 2.705 2.669 2.705 34,837,089 2.6879 2.00%
2005-05-26 0 7.500 7.450 7.500 7.400 7.550 7,798,091 58,283,061 7.4740 2.652 2.634 2.652 2.616 2.669 22,055,272 2.6426 0.67%
2005-05-25 0 7.450 7.400 7.450 7.400 7.650 3,593,982 27,001,060 7.5129 2.634 2.616 2.634 2.616 2.705 10,164,828 2.6563 -1.97%
2005-05-24 0 7.600 7.550 7.600 7.450 7.600 9,289,023 69,866,881 7.5214 2.687 2.669 2.687 2.634 2.687 26,272,062 2.6594 2.01%
2005-05-23 0 7.450 7.400 7.450 7.300 7.450 12,468,480 91,745,067 7.3582 2.634 2.616 2.634 2.581 2.634 35,264,492 2.6016 0.00%
2005-05-20 0 7.450 7.400 7.450 7.350 7.550 11,934,188 88,626,647 7.4263 2.634 2.616 2.634 2.599 2.669 33,753,359 2.6257 -1.97%
2005-05-19 0 7.600 7.550 7.600 7.350 7.700 14,432,363 108,299,201 7.5039 2.687 2.669 2.687 2.599 2.722 40,818,925 2.6532 -1.30%
2005-05-18 0 7.700 7.650 7.700 7.600 7.750 7,066,700 54,299,850 7.6839 2.722 2.705 2.722 2.687 2.740 19,986,685 2.7168 0.00%
2005-05-17 0 7.700 7.650 7.700 7.500 7.900 24,713,153 190,173,398 7.6952 2.722 2.705 2.722 2.652 2.793 69,895,993 2.7208 1.99%
2005-05-13 0 7.550 7.500 7.550 7.450 7.600 8,001,608 60,199,260 7.5234 2.669 2.652 2.669 2.634 2.687 22,630,878 2.6600 -0.66%
2005-05-12 0 7.600 7.550 7.600 7.550 7.600 3,581,645 27,202,789 7.5951 2.687 2.669 2.687 2.669 2.687 10,129,935 2.6854 0.66%
2005-05-11 0 7.550 7.500 7.550 7.500 7.700 9,206,353 69,584,907 7.5584 2.669 2.652 2.669 2.652 2.722 26,038,247 2.6724 -2.58%
2005-05-10 0 7.750 7.700 7.750 7.600 7.800 10,647,323 81,992,503 7.7008 2.740 2.722 2.740 2.687 2.758 30,113,730 2.7228 1.97%
2005-05-09 0 7.600 7.550 7.600 7.500 7.600 7,825,635 59,160,445 7.5598 2.687 2.669 2.687 2.652 2.687 22,133,175 2.6729 0.66%
2005-05-06 0 7.550 7.500 7.550 7.500 7.650 8,815,954 66,444,282 7.5368 2.669 2.652 2.669 2.652 2.705 24,934,085 2.6648 -0.66%
2005-05-05 0 7.600 7.550 7.600 7.400 7.600 21,352,942 160,469,232 7.5151 2.687 2.669 2.687 2.616 2.687 60,392,338 2.6571 2.70%
2005-05-04 0 7.400 7.350 7.400 7.300 7.400 12,083,141 88,908,491 7.3581 2.616 2.599 2.616 2.581 2.616 34,174,641 2.6016 0.00%
2005-05-03 0 7.400 7.350 7.400 7.350 7.450 11,622,121 85,722,819 7.3758 2.616 2.599 2.616 2.599 2.634 32,870,743 2.6079 1.37%
2005-04-29 0 7.300 7.300 7.350 7.250 7.400 14,900,066 108,840,648 7.3047 2.581 2.581 2.599 2.563 2.616 42,141,726 2.5827 -0.68%
2005-04-28 0 7.350 7.300 7.350 7.250 7.400 13,721,757 100,331,701 7.3119 2.599 2.581 2.599 2.563 2.616 38,809,125 2.5853 0.68%
2005-04-27 0 7.300 7.250 7.300 7.200 7.300 20,115,800 145,195,916 7.2180 2.581 2.563 2.581 2.546 2.581 56,893,340 2.5521 0.69%
2005-04-26 0 7.250 7.200 7.250 7.100 7.300 21,487,297 155,069,140 7.2168 2.563 2.546 2.563 2.510 2.581 60,772,333 2.5516 2.84%
2005-04-25 0 7.050 7.000 7.050 7.000 7.150 5,258,000 37,168,250 7.0689 2.493 2.475 2.493 2.475 2.528 14,871,155 2.4994 0.00%
2005-04-22 0 7.050 7.050 7.100 7.000 7.150 9,117,290 64,338,209 7.0567 2.493 2.493 2.510 2.475 2.528 25,786,351 2.4950 0.71%
2005-04-21 0 7.000 6.950 7.000 6.950 7.100 7,406,313 51,829,413 6.9980 2.475 2.457 2.475 2.457 2.510 20,947,210 2.4743 -2.10%
2005-04-20 0 7.150 7.100 7.150 7.000 7.350 6,812,400 48,668,560 7.1441 2.528 2.510 2.528 2.475 2.599 19,267,451 2.5259 -0.69%
2005-04-19 0 7.200 7.100 7.150 7.100 7.250 4,502,600 32,216,850 7.1552 2.546 2.510 2.528 2.510 2.563 12,734,664 2.5299 1.41%
2005-04-18 0 7.100 7.100 7.150 7.000 7.150 5,214,387 36,842,976 7.0656 2.510 2.510 2.528 2.475 2.528 14,747,805 2.4982 -1.39%
2005-04-15 0 7.200 7.150 7.200 7.150 7.250 3,000,172 21,621,404 7.2067 2.546 2.528 2.546 2.528 2.563 8,485,360 2.5481 -1.37%
2005-04-14 0 7.300 7.250 7.300 7.200 7.300 2,603,779 18,886,139 7.2534 2.581 2.563 2.581 2.546 2.581 7,364,245 2.5646 0.00%
2005-04-13 0 7.300 7.250 7.300 7.200 7.300 3,330,268 24,143,795 7.2498 2.581 2.563 2.581 2.546 2.581 9,418,968 2.5633 1.39%
2005-04-12 0 7.200 7.150 7.200 7.150 7.300 1,809,255 13,042,726 7.2089 2.546 2.528 2.546 2.528 2.581 5,117,100 2.5489 0.49%
2005-04-11 0 7.250 7.200 7.250 7.100 7.250 2,739,094 19,738,667 7.2063 2.533 2.516 2.533 2.481 2.533 7,838,859 2.5181 0.69%
2005-04-08 0 7.200 7.150 7.200 7.150 7.300 1,504,800 10,855,947 7.2142 2.516 2.498 2.516 2.498 2.551 4,306,503 2.5208 0.00%
2005-04-07 0 7.200 7.100 7.150 7.100 7.250 3,161,074 22,601,977 7.1501 2.516 2.481 2.498 2.481 2.533 9,046,500 2.4984 0.00%
2005-04-06 0 7.200 7.100 7.150 7.100 7.250 4,003,427 28,740,630 7.1790 2.516 2.481 2.498 2.481 2.533 11,457,183 2.5085 0.00%
2005-04-04 0 7.200 7.150 7.200 7.050 7.200 1,828,000 13,011,900 7.1181 2.516 2.498 2.516 2.463 2.516 5,231,451 2.4872 0.70%
2005-04-01 0 7.150 7.100 7.150 6.950 7.150 2,197,235 15,466,398 7.0390 2.498 2.481 2.498 2.429 2.498 6,288,143 2.4596 1.42%
2005-03-31 0 7.050 7.100 7.150 7.000 7.250 5,705,760 40,507,341 7.0994 2.463 2.481 2.498 2.446 2.533 16,328,994 2.4807 0.00%
2005-03-30 0 7.050 7.050 7.100 7.050 7.150 3,922,000 27,872,400 7.1067 2.463 2.463 2.481 2.463 2.498 11,224,152 2.4833 -0.70%
2005-03-29 0 7.100 7.050 7.100 7.050 7.200 3,791,000 26,844,150 7.0810 2.481 2.463 2.481 2.463 2.516 10,849,250 2.4743 -1.39%
2005-03-24 0 7.200 7.150 7.200 7.100 7.300 2,712,000 19,498,824 7.1898 2.516 2.498 2.516 2.481 2.551 7,761,321 2.5123 -1.37%
2005-03-23 0 7.300 7.250 7.300 7.200 7.450 5,884,400 43,119,484 7.3278 2.551 2.533 2.551 2.516 2.603 16,840,234 2.5605 -2.67%
2005-03-22 0 7.500 7.450 7.500 7.350 7.500 6,604,519 49,224,176 7.4531 2.621 2.603 2.621 2.568 2.621 18,901,102 2.6043 0.67%
2005-03-21 0 7.450 7.400 7.450 7.350 7.450 5,286,248 39,107,452 7.3980 2.603 2.586 2.603 2.568 2.603 15,128,416 2.5850 0.68%
2005-03-18 0 7.400 7.350 7.400 7.300 7.500 5,738,004 42,330,568 7.3772 2.586 2.568 2.586 2.551 2.621 16,421,271 2.5778 2.78%
2005-03-17 0 7.200 7.150 7.200 7.100 7.250 8,561,207 61,263,542 7.1559 2.516 2.498 2.516 2.481 2.533 24,500,838 2.5005 0.00%
2005-03-16 0 7.200 7.150 7.200 7.100 7.200 5,383,138 38,449,466 7.1426 2.516 2.498 2.516 2.481 2.516 15,405,700 2.4958 0.70%
2005-03-15 0 7.150 7.100 7.150 7.100 7.250 6,548,000 46,806,960 7.1483 2.498 2.481 2.498 2.481 2.533 18,739,354 2.4978 -1.38%
2005-03-14 0 7.250 7.200 7.250 7.150 7.300 4,694,420 33,825,061 7.2054 2.533 2.516 2.533 2.498 2.551 13,434,697 2.5177 -0.68%
2005-03-11 0 7.300 7.250 7.300 7.150 7.300 4,784,634 34,577,813 7.2268 2.551 2.533 2.551 2.498 2.551 13,692,875 2.5252 1.39%
2005-03-10 0 7.200 7.150 7.200 7.150 7.250 4,947,119 35,404,150 7.1565 2.516 2.498 2.516 2.498 2.533 14,157,882 2.5007 -1.37%
2005-03-09 0 7.300 7.250 7.300 7.050 7.300 12,373,367 88,951,032 7.1889 2.551 2.533 2.551 2.463 2.551 35,410,644 2.5120 3.55%
2005-03-08 0 7.050 7.000 7.050 6.950 7.050 2,715,200 19,029,490 7.0085 2.463 2.446 2.463 2.429 2.463 7,770,478 2.4489 1.44%
2005-03-07 0 6.950 6.900 6.950 6.900 7.050 5,033,000 34,891,800 6.9326 2.429 2.411 2.429 2.411 2.463 14,403,660 2.4224 0.00%
2005-03-04 0 6.950 6.900 6.950 6.900 7.000 6,445,000 44,800,700 6.9512 2.429 2.411 2.429 2.411 2.446 18,444,584 2.4289 0.00%
2005-03-03 0 6.950 6.900 6.950 6.900 7.000 4,703,000 32,649,000 6.9422 2.429 2.411 2.429 2.411 2.446 13,459,252 2.4258 -0.71%
2005-03-02 0 7.000 6.950 7.000 6.950 7.100 7,658,594 53,501,980 6.9859 2.446 2.429 2.446 2.429 2.481 21,917,700 2.4410 -0.71%
2005-03-01 0 7.050 6.950 7.000 6.850 7.050 8,494,000 58,931,100 6.9380 2.463 2.429 2.446 2.394 2.463 24,308,502 2.4243 1.44%
2005-02-28 0 6.950 6.900 6.950 6.850 6.950 7,101,000 48,982,240 6.8979 2.429 2.411 2.429 2.394 2.429 20,321,953 2.4103 1.46%
2005-02-25 0 6.850 6.800 6.850 6.700 6.900 9,708,000 65,905,900 6.7888 2.394 2.376 2.394 2.341 2.411 27,782,780 2.3722 0.74%
2005-02-24 0 6.800 6.750 6.800 6.700 6.850 9,242,000 62,513,390 6.7641 2.376 2.359 2.376 2.341 2.394 26,449,161 2.3635 1.49%
2005-02-23 0 6.700 6.650 6.700 6.600 6.750 21,495,049 143,533,064 6.6775 2.341 2.324 2.341 2.306 2.359 61,515,474 2.3333 -2.90%
2005-02-22 0 6.900 6.850 6.900 6.850 7.150 8,374,000 58,717,200 7.0118 2.411 2.394 2.411 2.394 2.498 23,965,080 2.4501 -2.82%
2005-02-21 0 7.100 7.050 7.100 7.050 7.250 5,778,015 41,036,176 7.1021 2.481 2.463 2.481 2.463 2.533 16,535,777 2.4817 -1.39%
2005-02-18 0 7.200 7.150 7.200 6.950 7.250 21,607,900 154,204,362 7.1365 2.516 2.498 2.516 2.429 2.533 61,838,436 2.4937 2.86%
2005-02-17 0 7.000 6.950 7.000 6.900 7.000 4,626,259 32,237,023 6.9683 2.446 2.429 2.446 2.411 2.446 13,239,631 2.4349 0.00%
2005-02-16 0 7.000 6.950 7.000 6.900 7.000 4,573,613 31,747,440 6.9414 2.446 2.429 2.446 2.411 2.446 13,088,966 2.4255 0.72%
2005-02-15 0 6.950 6.900 6.950 6.850 7.000 6,205,889 42,710,056 6.8822 2.429 2.411 2.429 2.394 2.446 17,760,285 2.4048 -0.71%
2005-02-14 0 7.000 6.950 7.000 6.900 7.000 7,301,267 50,786,452 6.9558 2.446 2.429 2.446 2.411 2.446 20,895,086 2.4305 0.72%
2005-02-08 0 6.950 6.900 6.950 6.850 7.000 5,238,000 36,233,048 6.9173 2.429 2.411 2.429 2.394 2.446 14,990,338 2.4171 -0.71%
2005-02-07 0 7.000 6.950 7.000 6.900 7.000 3,998,095 27,738,541 6.9379 2.446 2.429 2.446 2.411 2.446 11,441,924 2.4243 2.19%
2005-02-04 0 6.850 6.800 6.850 6.700 6.850 3,776,494 25,655,908 6.7936 2.394 2.376 2.394 2.341 2.394 10,807,736 2.3738 0.74%
2005-02-03 0 6.800 6.750 6.800 6.650 6.800 4,642,358 31,150,157 6.7100 2.376 2.359 2.376 2.324 2.376 13,285,704 2.3446 0.74%
2005-02-02 0 6.750 6.750 6.800 6.650 6.800 5,734,487 38,655,701 6.7409 2.359 2.359 2.376 2.324 2.376 16,411,206 2.3554 -1.46%
2005-02-01 0 6.850 6.800 6.850 6.750 6.950 7,739,028 53,125,318 6.8646 2.394 2.376 2.394 2.359 2.429 22,147,890 2.3987 -1.44%
2005-01-31 0 6.950 6.900 6.950 6.750 6.950 5,417,350 37,275,260 6.8807 2.429 2.411 2.429 2.359 2.429 15,503,610 2.4043 1.46%
2005-01-28 0 6.850 6.800 6.850 6.700 6.900 3,970,492 26,907,906 6.7770 2.394 2.376 2.394 2.341 2.411 11,362,928 2.3680 0.00%
2005-01-27 0 6.850 6.800 6.850 6.750 6.950 9,208,054 62,955,050 6.8370 2.394 2.376 2.394 2.359 2.429 26,352,013 2.3890 0.00%
2005-01-26 0 6.850 6.800 6.850 6.700 6.850 15,796,000 106,752,368 6.7582 2.394 2.376 2.394 2.341 2.394 45,205,686 2.3615 1.48%
2005-01-25 0 6.750 6.700 6.750 6.350 6.750 13,963,682 91,109,662 6.5248 2.359 2.341 2.359 2.219 2.359 39,961,878 2.2799 5.47%
2005-01-24 0 6.400 6.350 6.400 6.250 6.450 13,702,225 87,001,371 6.3494 2.236 2.219 2.236 2.184 2.254 39,213,628 2.2187 3.23%
2005-01-21 0 6.200 6.150 6.200 6.150 6.400 16,268,000 101,807,100 6.2581 2.166 2.149 2.166 2.149 2.236 46,556,476 2.1867 -3.88%
2005-01-20 0 6.450 6.400 6.450 6.400 6.500 7,078,000 45,712,953 6.4585 2.254 2.236 2.254 2.236 2.271 20,256,131 2.2567 -2.27%
2005-01-19 0 6.600 6.550 6.600 6.500 6.600 13,414,651 88,110,985 6.5683 2.306 2.289 2.306 2.271 2.306 38,390,637 2.2951 0.76%
2005-01-18 0 6.550 6.500 6.550 6.500 6.700 7,484,000 49,240,112 6.5794 2.289 2.271 2.289 2.271 2.341 21,418,039 2.2990 -2.24%
2005-01-17 0 6.700 6.650 6.700 6.650 6.800 8,064,966 54,054,852 6.7024 2.341 2.324 2.341 2.324 2.376 23,080,673 2.3420 -1.47%
2005-01-14 0 6.800 6.750 6.800 6.650 6.850 5,650,808 38,120,812 6.7461 2.376 2.359 2.376 2.324 2.394 16,171,730 2.3573 0.00%
2005-01-13 0 6.800 6.750 6.800 6.700 6.800 4,484,000 30,174,500 6.7294 2.376 2.359 2.376 2.341 2.376 12,832,508 2.3514 1.49%
2005-01-12 0 6.700 6.650 6.700 6.600 6.800 8,343,171 55,827,938 6.6915 2.341 2.324 2.341 2.306 2.376 23,876,853 2.3382 -2.19%
2005-01-11 0 6.850 6.800 6.850 6.750 6.900 7,987,434 54,442,314 6.8160 2.394 2.376 2.394 2.359 2.411 22,858,789 2.3817 0.00%
2005-01-10 0 6.850 6.750 6.800 6.750 6.900 7,963,201 53,969,431 6.7774 2.394 2.359 2.376 2.359 2.411 22,789,438 2.3682 -0.72%
2005-01-07 0 6.900 6.850 6.900 6.600 6.900 16,659,100 112,148,605 6.7320 2.411 2.394 2.411 2.306 2.411 47,675,743 2.3523 0.73%
2005-01-06 0 6.850 6.800 6.850 6.800 7.150 19,082,372 131,866,248 6.9104 2.394 2.376 2.394 2.376 2.498 54,610,769 2.4147 -4.20%
2005-01-05 0 7.150 7.100 7.150 7.000 7.400 16,091,355 114,764,466 7.1321 2.498 2.481 2.498 2.446 2.586 46,050,945 2.4921 -4.67%
2005-01-04 0 7.500 7.450 7.500 7.400 7.650 5,484,138 41,023,904 7.4805 2.621 2.603 2.621 2.586 2.673 15,694,747 2.6139 -1.96%
2005-01-03 0 7.650 7.600 7.650 7.600 7.750 2,932,263 22,493,259 7.6710 2.673 2.656 2.673 2.656 2.708 8,391,679 2.6804 0.00%
2004-12-31 0 7.650 7.650 7.700 7.450 7.700 12,245,217 92,755,687 7.5749 2.673 2.673 2.691 2.603 2.691 35,043,899 2.6468 2.68%
2004-12-30 0 7.450 7.400 7.450 7.350 7.500 4,140,221 30,798,884 7.4389 2.603 2.586 2.603 2.568 2.621 11,848,666 2.5994 0.68%
2004-12-29 0 7.400 7.350 7.400 7.350 7.500 3,799,235 28,234,639 7.4317 2.586 2.568 2.586 2.568 2.621 10,872,817 2.5968 0.00%
2004-12-28 0 7.400 7.350 7.400 7.350 7.400 1,224,000 9,029,100 7.3767 2.586 2.568 2.586 2.568 2.586 3,502,897 2.5776 0.00%
2004-12-24 0 7.400 7.350 7.400 7.300 7.450 1,890,732 13,928,716 7.3668 2.586 2.568 2.586 2.551 2.603 5,410,980 2.5742 0.00%
2004-12-23 0 7.400 7.350 7.400 7.300 7.400 5,082,260 37,336,090 7.3464 2.586 2.568 2.586 2.551 2.586 14,544,635 2.5670 0.68%
2004-12-22 0 7.350 7.300 7.350 7.200 7.350 7,851,763 57,182,347 7.2827 2.568 2.551 2.568 2.516 2.568 22,470,520 2.5448 2.08%
2004-12-21 0 7.200 7.150 7.200 7.000 7.200 9,046,600 64,204,460 7.0971 2.516 2.498 2.516 2.446 2.516 25,889,957 2.4799 2.13%
2004-12-20 0 7.050 7.000 7.050 6.850 7.050 10,220,842 70,844,946 6.9314 2.463 2.446 2.463 2.394 2.463 29,250,454 2.4220 1.44%
2004-12-17 0 6.950 6.900 6.950 6.850 6.950 11,299,939 77,833,244 6.8879 2.429 2.411 2.429 2.394 2.429 32,338,661 2.4068 0.72%
2004-12-16 0 6.900 6.850 6.900 6.800 6.950 12,548,200 86,591,654 6.9007 2.411 2.394 2.411 2.376 2.429 35,910,989 2.4113 -0.72%
2004-12-15 0 6.950 6.900 6.950 6.850 7.000 13,607,411 94,261,231 6.9272 2.429 2.411 2.429 2.394 2.446 38,942,286 2.4205 -0.71%
2004-12-14 0 7.000 6.950 7.000 6.850 7.050 10,898,000 75,771,730 6.9528 2.446 2.429 2.446 2.394 2.463 31,188,374 2.4295 0.00%
2004-12-13 0 7.000 6.950 7.000 6.850 7.000 8,597,817 59,433,578 6.9126 2.446 2.429 2.446 2.394 2.446 24,605,610 2.4154 0.00%
2004-12-10 0 7.000 6.950 7.000 6.900 7.100 6,984,021 48,736,372 6.9783 2.446 2.429 2.446 2.411 2.481 19,987,178 2.4384 -1.41%
2004-12-09 0 7.100 7.050 7.100 6.850 7.200 18,036,015 125,582,613 6.9629 2.481 2.463 2.481 2.394 2.516 51,616,259 2.4330 -0.70%
2004-12-08 0 7.150 7.100 7.150 7.050 7.400 17,713,169 128,097,143 7.2317 2.498 2.481 2.498 2.463 2.586 50,692,324 2.5270 -4.03%
2004-12-07 0 7.450 7.400 7.450 7.300 7.500 4,110,648 30,394,704 7.3941 2.603 2.586 2.603 2.551 2.621 11,764,033 2.5837 0.00%
2004-12-06 0 7.450 7.400 7.450 7.350 7.500 1,961,261 14,571,843 7.4298 2.603 2.586 2.603 2.568 2.621 5,612,823 2.5962 0.00%
2004-12-03 0 7.450 7.400 7.450 7.350 7.550 2,977,403 22,108,002 7.4253 2.603 2.586 2.603 2.568 2.638 8,520,862 2.5946 0.00%
2004-12-02 0 7.450 7.400 7.450 7.400 7.650 8,220,770 61,792,526 7.5166 2.603 2.586 2.603 2.586 2.673 23,526,560 2.6265 0.68%
2004-12-01 0 7.400 7.350 7.400 7.300 7.450 5,646,200 41,719,119 7.3889 2.586 2.568 2.586 2.551 2.603 16,158,543 2.5819 -0.67%
2004-11-30 0 7.450 7.400 7.450 7.300 7.500 7,660,828 56,611,498 7.3897 2.603 2.586 2.603 2.551 2.621 21,924,094 2.5822 0.68%
2004-11-29 0 7.400 7.350 7.400 7.250 7.500 9,888,368 72,873,050 7.3696 2.586 2.568 2.586 2.533 2.621 28,298,965 2.5751 0.00%
2004-11-26 0 7.400 7.350 7.400 7.300 7.500 5,108,587 37,734,466 7.3865 2.586 2.568 2.586 2.551 2.621 14,619,978 2.5810 -0.67%
2004-11-25 0 7.450 7.400 7.450 7.250 7.600 11,573,089 85,529,999 7.3904 2.603 2.586 2.603 2.533 2.656 33,120,374 2.5824 -0.67%
2004-11-24 0 7.500 7.450 7.500 7.350 7.650 19,014,849 142,578,542 7.4983 2.621 2.603 2.621 2.568 2.673 54,417,529 2.6201 0.67%
2004-11-23 0 7.450 7.400 7.450 7.150 7.450 22,223,508 162,372,794 7.3064 2.603 2.586 2.603 2.498 2.603 63,600,210 2.5530 4.20%
2004-11-22 0 7.150 7.100 7.150 7.000 7.150 5,155,549 36,607,770 7.1007 2.498 2.481 2.498 2.446 2.498 14,754,376 2.4811 -0.69%
2004-11-19 0 7.200 7.150 7.200 7.000 7.200 12,907,998 92,095,019 7.1347 2.516 2.498 2.516 2.446 2.516 36,940,675 2.4931 1.41%
2004-11-18 0 7.100 7.050 7.100 7.000 7.100 5,176,138 36,569,597 7.0650 2.481 2.463 2.481 2.446 2.481 14,813,299 2.4687 0.71%
2004-11-17 0 7.050 7.000 7.050 6.950 7.050 9,466,273 66,182,856 6.9914 2.463 2.446 2.463 2.429 2.463 27,090,995 2.4430 0.00%
2004-11-16 0 7.050 6.950 7.000 6.950 7.150 9,417,872 66,277,997 7.0375 2.463 2.429 2.446 2.429 2.498 26,952,479 2.4591 -1.40%
2004-11-15 0 7.150 7.100 7.150 7.000 7.200 16,998,213 120,370,390 7.0814 2.498 2.481 2.498 2.446 2.516 48,646,231 2.4744 0.70%
2004-11-12 0 7.100 7.050 7.100 7.050 7.200 19,578,867 139,312,501 7.1155 2.481 2.463 2.481 2.463 2.516 56,031,660 2.4863 1.43%
2004-11-11 0 7.000 6.950 7.000 6.850 7.000 6,855,606 47,393,917 6.9132 2.446 2.429 2.446 2.394 2.446 19,619,674 2.4156 0.72%
2004-11-10 0 6.950 6.900 6.950 6.900 7.000 5,629,994 39,159,053 6.9554 2.429 2.411 2.429 2.411 2.446 16,112,164 2.4304 0.29%
2004-11-09 0 7.000 6.950 7.000 6.950 7.000 8,281,941 57,853,163 6.9855 2.422 2.404 2.422 2.404 2.422 23,941,032 2.4165 0.00%
2004-11-08 0 7.000 6.950 7.000 6.900 7.050 13,772,760 96,172,678 6.9828 2.422 2.404 2.422 2.387 2.439 39,813,625 2.4156 0.00%
2004-11-05 0 7.000 6.950 7.000 6.950 7.150 20,082,650 140,957,133 7.0189 2.422 2.404 2.422 2.404 2.473 58,053,948 2.4280 0.72%
2004-11-04 0 6.950 6.900 6.950 6.750 7.000 14,326,089 99,074,512 6.9157 2.404 2.387 2.404 2.335 2.422 41,413,161 2.3923 2.21%
2004-11-03 0 6.800 6.750 6.800 6.700 6.850 10,524,668 71,215,515 6.7665 2.352 2.335 2.352 2.318 2.370 30,424,198 2.3408 0.00%
2004-11-02 0 6.800 6.750 6.800 6.700 6.800 10,706,058 72,210,552 6.7448 2.352 2.335 2.352 2.318 2.352 30,948,552 2.3332 3.03%
2004-11-01 0 6.600 6.550 6.600 6.550 6.700 2,132,952 14,098,390 6.6098 2.283 2.266 2.283 2.266 2.318 6,165,834 2.2865 -0.75%
2004-10-29 0 6.650 6.600 6.650 6.500 6.700 12,118,000 80,859,140 6.6726 2.300 2.283 2.300 2.249 2.318 35,030,125 2.3083 -1.48%
2004-10-28 0 6.750 6.700 6.750 6.700 6.850 14,409,925 97,005,362 6.7318 2.335 2.318 2.335 2.318 2.370 41,655,510 2.3288 1.50%
2004-10-27 0 6.650 6.600 6.650 6.350 6.700 39,130,091 256,495,208 6.5549 2.300 2.283 2.300 2.197 2.318 113,115,364 2.2676 4.72%
2004-10-26 0 6.350 6.300 6.350 6.300 6.400 13,545,301 85,805,754 6.3347 2.197 2.179 2.197 2.179 2.214 39,156,097 2.1914 0.79%
2004-10-25 0 6.300 6.250 6.300 6.200 6.400 18,728,290 117,929,285 6.2969 2.179 2.162 2.179 2.145 2.214 54,138,830 2.1783 -3.08%
2004-10-21 0 6.500 6.450 6.500 6.400 6.650 43,468,781 281,060,863 6.4658 2.249 2.231 2.249 2.214 2.300 125,657,438 2.2367 -9.09%
2004-10-20 1 - - - - - 0 0 - 2.473 - - - - 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 2.473 2.456 2.473 2.352 2.473 31,007,084 2.3996 5.15%
2004-10-18 0 6.800 6.750 6.800 6.700 6.800 5,632,973 38,041,547 6.7534 2.352 2.335 2.352 2.318 2.352 16,283,524 2.3362 1.49%
2004-10-15 0 6.700 6.650 6.700 6.600 6.750 6,248,079 41,631,940 6.6632 2.318 2.300 2.318 2.283 2.335 18,061,643 2.3050 0.75%
2004-10-14 0 6.650 6.600 6.650 6.600 6.800 8,220,881 55,105,661 6.7031 2.300 2.283 2.300 2.283 2.352 23,764,523 2.3188 -2.92%
2004-10-13 0 6.850 6.850 6.900 6.600 7.000 41,192,227 280,610,507 6.8122 2.370 2.370 2.387 2.283 2.422 119,076,487 2.3566 6.20%
2004-10-12 0 6.450 6.400 6.450 6.350 6.550 19,834,894 128,088,808 6.4578 2.231 2.214 2.231 2.197 2.266 57,337,747 2.2339 0.00%
2004-10-11 0 6.450 6.400 6.450 6.300 6.450 11,594,200 73,757,850 6.3616 2.231 2.214 2.231 2.179 2.231 33,515,950 2.2007 1.57%
2004-10-08 0 6.350 6.300 6.350 6.250 6.450 17,830,830 113,213,733 6.3493 2.197 2.179 2.197 2.162 2.231 51,544,496 2.1964 -0.78%
2004-10-07 0 6.400 6.350 6.400 6.250 6.400 14,352,597 91,195,383 6.3539 2.214 2.197 2.214 2.162 2.214 41,489,789 2.1980 1.59%
2004-10-06 0 6.300 6.250 6.300 6.150 6.300 13,283,714 82,579,192 6.2166 2.179 2.162 2.179 2.127 2.179 38,399,914 2.1505 0.80%
2004-10-05 0 6.250 6.200 6.250 6.050 6.300 17,584,524 108,421,450 6.1657 2.162 2.145 2.162 2.093 2.179 50,832,487 2.1329 0.81%
2004-10-04 0 6.200 6.150 6.200 5.950 6.250 27,545,376 167,788,855 6.0914 2.145 2.127 2.145 2.058 2.162 79,626,833 2.1072 6.90%
2004-09-30 0 5.800 5.750 5.800 5.700 5.800 9,905,432 56,952,998 5.7497 2.006 1.989 2.006 1.972 2.006 28,634,141 1.9890 2.65%
2004-09-28 0 5.650 5.600 5.650 5.600 5.700 5,054,400 28,392,560 5.6174 1.955 1.937 1.955 1.937 1.972 14,611,014 1.9432 -0.88%
2004-09-27 0 5.700 5.650 5.700 5.550 5.750 12,208,815 68,444,083 5.6061 1.972 1.955 1.972 1.920 1.989 35,292,649 1.9393 -0.87%
2004-09-24 0 5.750 5.700 5.750 5.600 5.900 14,328,252 81,740,671 5.7049 1.989 1.972 1.989 1.937 2.041 41,419,414 1.9735 -2.54%
2004-09-23 0 5.900 5.850 5.900 5.800 6.000 17,878,880 105,453,546 5.8982 2.041 2.024 2.041 2.006 2.076 51,683,397 2.0404 -0.84%
2004-09-22 0 5.950 5.900 5.950 5.800 6.000 14,627,857 85,678,492 5.8572 2.058 2.041 2.058 2.006 2.076 42,285,498 2.0262 -0.83%
2004-09-21 0 6.000 5.950 6.000 5.850 6.050 11,566,414 68,549,460 5.9266 2.076 2.058 2.076 2.024 2.093 33,435,627 2.0502 0.00%
2004-09-20 0 6.000 5.950 6.000 5.900 6.100 5,322,178 31,873,140 5.9887 2.076 2.058 2.076 2.041 2.110 15,385,093 2.0717 0.00%
2004-09-17 0 6.000 5.950 6.000 5.950 6.250 10,704,597 64,879,382 6.0609 2.076 2.058 2.076 2.058 2.162 30,944,328 2.0966 -2.44%
2004-09-16 0 6.150 6.100 6.150 5.850 6.150 7,679,007 46,085,441 6.0015 2.127 2.110 2.127 2.024 2.127 22,198,100 2.0761 3.36%
2004-09-15 0 5.950 5.900 5.950 5.850 5.950 4,009,518 23,681,164 5.9062 2.058 2.041 2.058 2.024 2.058 11,590,520 2.0431 0.00%
2004-09-14 0 5.950 5.900 5.950 5.900 5.950 4,741,800 28,099,468 5.9259 2.058 2.041 2.058 2.041 2.058 13,707,365 2.0500 0.00%
2004-09-13 0 5.950 5.900 5.950 5.850 5.950 6,483,419 38,292,187 5.9062 2.058 2.041 2.058 2.024 2.058 18,741,952 2.0431 2.59%
2004-09-10 0 5.800 5.750 5.800 5.650 5.800 12,521,129 71,142,942 5.6818 2.006 1.989 2.006 1.955 2.006 36,195,471 1.9655 0.87%
2004-09-09 0 5.750 5.700 5.750 5.700 5.900 6,893,420 39,852,427 5.7812 1.989 1.972 1.989 1.972 2.041 19,927,163 1.9999 -2.54%
2004-09-08 0 5.900 5.850 5.900 5.850 6.000 14,413,261 85,386,010 5.9241 2.041 2.024 2.041 2.024 2.076 41,665,154 2.0493 -1.67%
2004-09-07 0 6.000 5.950 6.000 5.850 6.050 27,635,393 164,055,570 5.9364 2.076 2.058 2.076 2.024 2.093 79,887,050 2.0536 3.45%
2004-09-06 0 5.800 5.750 5.800 5.650 5.800 10,686,000 60,999,562 5.7084 2.006 1.989 2.006 1.955 2.006 30,890,569 1.9747 2.65%
2004-09-03 0 5.650 5.600 5.650 5.600 5.800 3,864,619 21,971,774 5.6854 1.955 1.937 1.955 1.937 2.006 11,171,653 1.9667 -1.74%
2004-09-02 0 5.750 5.700 5.750 5.650 5.800 8,541,058 48,687,359 5.7004 1.989 1.972 1.989 1.955 2.006 24,690,075 1.9719 -0.86%
2004-09-01 0 5.800 5.750 5.800 5.750 5.850 6,953,280 40,228,327 5.7855 2.006 1.989 2.006 1.989 2.024 20,100,204 2.0014 0.00%
2004-08-31 0 5.800 5.750 5.800 5.550 5.800 9,671,939 55,078,344 5.6947 2.006 1.989 2.006 1.920 2.006 27,959,171 1.9700 2.65%
2004-08-30 0 5.650 5.600 5.650 5.500 5.650 5,945,101 33,129,790 5.5726 1.955 1.937 1.955 1.903 1.955 17,185,809 1.9277 0.00%
2004-08-27 0 5.650 5.600 5.650 5.550 5.650 5,681,397 31,882,274 5.6117 1.955 1.937 1.955 1.920 1.955 16,423,506 1.9413 0.00%
2004-08-26 0 5.650 5.600 5.650 5.600 5.800 10,588,687 60,033,315 5.6696 1.955 1.937 1.955 1.937 2.006 30,609,261 1.9613 -2.59%
2004-08-25 0 5.800 5.750 5.800 5.600 5.800 21,572,094 122,529,876 5.6800 2.006 1.989 2.006 1.937 2.006 62,359,560 1.9649 2.65%
2004-08-24 0 5.650 5.600 5.650 5.300 5.650 31,801,379 173,985,514 5.4710 1.955 1.937 1.955 1.833 1.955 91,929,880 1.8926 6.60%
2004-08-23 0 5.300 5.250 5.300 5.200 5.300 3,817,056 20,099,085 5.2656 1.833 1.816 1.833 1.799 1.833 11,034,160 1.8215 0.95%
2004-08-20 0 5.250 5.200 5.250 5.150 5.250 3,147,114 16,361,937 5.1990 1.816 1.799 1.816 1.782 1.816 9,097,524 1.7985 0.00%
2004-08-19 0 5.250 5.200 5.250 5.100 5.250 9,151,379 47,511,890 5.1918 1.816 1.799 1.816 1.764 1.816 26,454,361 1.7960 1.94%
2004-08-18 0 5.150 5.100 5.150 5.100 5.200 4,380,001 22,486,905 5.1340 1.782 1.764 1.782 1.764 1.799 12,661,494 1.7760 -1.90%
2004-08-17 0 5.250 5.150 5.200 5.150 5.350 4,661,222 24,456,719 5.2468 1.816 1.782 1.799 1.782 1.851 13,474,434 1.8150 -1.87%
2004-08-16 0 5.350 5.250 5.300 5.100 5.350 6,354,616 32,973,227 5.1889 1.851 1.816 1.833 1.764 1.851 18,369,615 1.7950 3.88%
2004-08-13 0 5.150 5.100 5.150 5.050 5.200 8,349,585 42,640,367 5.1069 1.782 1.764 1.782 1.747 1.799 24,136,574 1.7666 -1.90%
2004-08-12 0 5.250 5.200 5.250 5.150 5.300 11,222,532 58,490,643 5.2119 1.816 1.799 1.816 1.782 1.833 32,441,550 1.8030 -0.94%
2004-08-11 0 5.300 5.250 5.300 5.200 5.350 8,587,601 45,199,436 5.2633 1.833 1.816 1.833 1.799 1.851 24,824,619 1.8208 0.00%
2004-08-10 0 5.300 5.250 5.300 5.150 5.350 23,660,998 123,636,050 5.2253 1.833 1.816 1.833 1.782 1.851 68,398,062 1.8076 2.91%
2004-08-09 0 5.150 5.100 5.150 4.975 5.150 13,277,925 67,502,467 5.0838 1.782 1.764 1.782 1.721 1.782 38,383,180 1.7586 1.98%
2004-08-06 0 5.050 5.000 5.050 4.950 5.050 8,813,488 43,889,822 4.9798 1.747 1.730 1.747 1.712 1.747 25,477,602 1.7227 0.00%
2004-08-05 0 5.050 5.050 5.100 4.850 5.100 18,007,414 89,562,884 4.9737 1.747 1.747 1.764 1.678 1.764 52,054,957 1.7205 3.59%
2004-08-04 0 4.875 4.850 4.875 4.750 4.875 5,716,539 27,528,377 4.8156 1.686 1.678 1.686 1.643 1.686 16,525,093 1.6659 1.04%
2004-08-03 0 4.825 4.800 4.825 4.775 4.950 4,589,000 22,193,350 4.8362 1.669 1.660 1.669 1.652 1.712 13,265,658 1.6730 -1.03%
2004-08-02 0 4.875 4.825 4.875 4.825 4.950 1,956,400 9,512,776 4.8624 1.686 1.669 1.686 1.669 1.712 5,655,466 1.6820 -0.51%
2004-07-30 0 4.900 4.875 4.900 4.850 4.950 3,906,182 19,146,996 4.9017 1.695 1.686 1.695 1.678 1.712 11,291,801 1.6957 0.00%
2004-07-29 0 4.900 4.850 4.900 4.875 4.975 7,754,578 38,066,814 4.9089 1.695 1.678 1.695 1.686 1.721 22,416,557 1.6982 -1.51%
2004-07-28 0 4.975 4.950 4.975 4.925 5.050 8,927,200 44,463,080 4.9806 1.721 1.712 1.721 1.704 1.747 25,806,316 1.7230 0.51%
2004-07-27 0 4.950 4.925 4.950 4.850 5.100 17,609,401 87,004,939 4.9408 1.712 1.704 1.712 1.678 1.764 50,904,400 1.7092 0.00%
2004-07-26 0 4.950 4.925 4.950 4.725 4.975 23,053,305 112,733,089 4.8901 1.712 1.704 1.712 1.635 1.721 66,641,373 1.6916 3.66%
2004-07-23 0 4.775 4.750 4.775 4.550 4.925 25,782,312 121,777,110 4.7233 1.652 1.643 1.652 1.574 1.704 74,530,254 1.6339 4.95%
2004-07-22 0 4.550 4.525 4.550 4.450 4.575 15,212,679 68,747,888 4.5191 1.574 1.565 1.574 1.539 1.583 43,976,073 1.5633 0.55%
2004-07-21 0 4.525 4.500 4.525 4.450 4.525 12,296,280 55,026,818 4.4751 1.565 1.557 1.565 1.539 1.565 35,545,488 1.5481 2.84%
2004-07-20 0 4.400 4.375 4.400 4.400 4.450 5,736,938 25,435,803 4.4337 1.522 1.513 1.522 1.522 1.539 16,584,061 1.5337 -1.68%
2004-07-19 0 4.475 4.450 4.475 4.425 4.500 6,272,200 27,976,539 4.4604 1.548 1.539 1.548 1.531 1.557 18,131,371 1.5430 0.00%
2004-07-16 0 4.475 4.450 4.475 4.400 4.475 3,476,858 15,468,182 4.4489 1.548 1.539 1.548 1.522 1.548 10,050,732 1.5390 0.56%
2004-07-15 0 4.450 4.425 4.450 4.425 4.475 5,927,200 26,351,456 4.4459 1.539 1.531 1.539 1.531 1.548 17,134,062 1.5380 -1.11%
2004-07-14 0 4.500 4.475 4.500 4.425 4.500 3,367,000 15,064,528 4.4742 1.557 1.548 1.557 1.531 1.557 9,733,160 1.5478 0.00%
2004-07-13 0 4.500 4.450 4.500 4.475 4.600 9,444,830 42,574,010 4.5077 1.557 1.539 1.557 1.548 1.591 27,302,655 1.5593 -1.64%
2004-07-12 0 4.575 4.550 4.575 4.550 4.600 2,510,449 11,468,409 4.5683 1.583 1.574 1.583 1.574 1.591 7,257,084 1.5803 0.00%
2004-07-09 0 4.575 4.550 4.575 4.500 4.575 3,722,600 16,923,099 4.5460 1.583 1.574 1.583 1.557 1.583 10,761,111 1.5726 0.55%
2004-07-08 0 4.550 4.525 4.550 4.500 4.625 20,531,200 93,549,802 4.5565 1.574 1.565 1.574 1.557 1.600 59,350,594 1.5762 -0.55%
2004-07-07 0 4.575 4.550 4.575 4.450 4.575 19,970,488 89,873,923 4.5003 1.583 1.574 1.583 1.539 1.583 57,729,716 1.5568 1.67%
2004-07-06 0 4.500 4.475 4.500 4.325 4.525 15,547,358 69,279,239 4.4560 1.557 1.548 1.557 1.496 1.565 44,943,546 1.5415 3.45%
2004-07-05 0 4.350 4.325 4.350 4.300 4.350 2,318,000 10,025,050 4.3249 1.505 1.496 1.505 1.488 1.505 6,700,762 1.4961 0.00%
2004-07-02 0 4.350 4.325 4.350 4.225 4.350 7,795,585 33,491,297 4.2962 1.505 1.496 1.505 1.462 1.505 22,535,098 1.4862 0.00%
2004-06-30 0 4.350 4.325 4.350 4.225 4.350 8,889,600 37,993,450 4.2739 1.505 1.496 1.505 1.462 1.505 25,697,623 1.4785 3.57%
2004-06-29 0 4.200 4.175 4.200 4.150 4.225 3,437,000 14,371,988 4.1816 1.453 1.444 1.453 1.436 1.462 9,935,512 1.4465 -0.59%
2004-06-28 0 4.225 4.200 4.225 4.125 4.225 4,946,000 20,683,450 4.1819 1.462 1.453 1.462 1.427 1.462 14,297,656 1.4466 1.81%
2004-06-25 0 4.150 4.125 4.150 4.125 4.200 12,063,459 50,061,400 4.1498 1.436 1.427 1.436 1.427 1.453 34,872,461 1.4356 -1.19%
2004-06-24 0 4.200 4.175 4.200 4.075 4.200 10,924,939 45,375,126 4.1534 1.453 1.444 1.453 1.410 1.453 31,581,282 1.4368 3.07%
2004-06-23 0 4.075 4.075 4.100 4.025 4.175 11,924,000 48,655,525 4.0805 1.410 1.410 1.418 1.392 1.444 34,469,319 1.4116 -2.98%
2004-06-21 0 4.200 4.175 4.200 4.125 4.225 2,296,236 9,554,194 4.1608 1.453 1.444 1.453 1.427 1.462 6,637,847 1.4394 0.60%
2004-06-18 0 4.175 4.150 4.175 4.125 4.250 7,606,000 31,695,600 4.1672 1.444 1.436 1.444 1.427 1.470 21,987,055 1.4416 -2.91%
2004-06-17 0 4.300 4.275 4.300 4.225 4.325 4,612,000 19,690,040 4.2693 1.488 1.479 1.488 1.462 1.496 13,332,145 1.4769 -0.58%
2004-06-16 0 4.325 4.325 4.350 4.250 4.400 7,468,013 32,215,643 4.3138 1.496 1.496 1.505 1.470 1.522 21,588,169 1.4923 0.00%
2004-06-15 0 4.325 4.300 4.325 4.225 4.350 11,392,000 48,922,250 4.2944 1.496 1.488 1.496 1.462 1.505 32,931,440 1.4856 0.58%
2004-06-14 0 4.300 4.275 4.300 4.250 4.450 14,025,434 61,162,437 4.3608 1.488 1.479 1.488 1.470 1.539 40,544,043 1.5085 -1.15%
2004-06-11 0 4.350 4.325 4.350 4.325 4.400 7,734,642 33,752,132 4.3638 1.505 1.496 1.505 1.496 1.522 22,358,927 1.5096 -1.14%
2004-06-10 0 4.400 4.375 4.400 4.375 4.425 3,252,271 14,287,229 4.3930 1.522 1.513 1.522 1.513 1.531 9,401,507 1.5197 -1.12%
2004-06-09 0 4.450 4.425 4.450 4.350 4.450 6,762,300 29,798,863 4.4066 1.539 1.531 1.539 1.505 1.539 19,548,128 1.5244 0.56%
2004-06-08 0 4.425 4.400 4.425 4.375 4.450 9,604,690 42,326,107 4.4068 1.531 1.522 1.531 1.513 1.539 27,764,771 1.5245 0.57%
2004-06-07 0 4.400 4.375 4.400 4.325 4.475 12,439,958 54,817,762 4.4066 1.522 1.513 1.522 1.496 1.548 35,960,826 1.5244 3.53%
2004-06-04 0 4.250 4.225 4.250 4.175 4.275 9,755,000 41,278,125 4.2315 1.470 1.462 1.470 1.444 1.479 28,199,280 1.4638 1.19%
2004-06-03 0 4.200 4.175 4.200 4.125 4.375 13,952,986 59,048,816 4.2320 1.453 1.444 1.453 1.427 1.513 40,334,613 1.4640 -4.00%
2004-06-02 0 4.375 4.350 4.375 4.275 4.500 12,512,887 54,391,067 4.3468 1.513 1.505 1.513 1.479 1.557 36,171,645 1.5037 -2.78%
2004-06-01 0 4.500 4.475 4.500 4.450 4.575 4,526,000 20,375,600 4.5019 1.557 1.548 1.557 1.539 1.583 13,083,541 1.5573 -1.10%
2004-05-31 0 4.550 4.525 4.550 4.475 4.575 20,458,199 92,837,776 4.5379 1.574 1.565 1.574 1.548 1.583 59,139,567 1.5698 0.00%
2004-05-28 0 4.550 4.575 4.600 4.500 4.725 21,013,886 97,470,231 4.6384 1.574 1.583 1.591 1.557 1.635 60,745,920 1.6046 -3.19%
2004-05-27 0 4.700 4.675 4.700 4.525 4.750 43,042,167 201,302,223 4.6769 1.626 1.617 1.626 1.565 1.643 124,424,203 1.6179 6.82%
2004-05-25 0 4.400 4.375 4.400 4.250 4.400 13,455,060 58,270,677 4.3308 1.522 1.513 1.522 1.470 1.522 38,895,233 1.4981 0.57%
2004-05-24 0 4.375 4.350 4.375 4.225 4.375 11,337,035 48,870,947 4.3107 1.513 1.505 1.513 1.462 1.513 32,772,549 1.4912 2.34%
2004-05-21 0 4.275 4.250 4.275 4.075 4.350 17,078,711 72,236,290 4.2296 1.479 1.470 1.479 1.410 1.505 49,370,307 1.4632 4.27%
2004-05-20 0 4.100 4.075 4.100 3.975 4.175 13,809,240 56,428,291 4.0863 1.418 1.410 1.418 1.375 1.444 39,919,079 1.4136 -3.53%
2004-05-19 0 4.250 4.225 4.250 3.975 4.250 22,072,445 90,398,813 4.0956 1.470 1.462 1.470 1.375 1.470 63,805,951 1.4168 8.28%
2004-05-18 0 3.925 3.900 3.925 3.875 3.975 12,046,159 47,259,900 3.9232 1.358 1.349 1.358 1.340 1.375 34,822,451 1.3572 0.64%
2004-05-17 0 3.900 3.850 3.875 3.725 4.175 12,482,000 48,747,850 3.9055 1.349 1.332 1.340 1.289 1.444 36,082,359 1.3510 -7.14%
2004-05-14 0 4.200 4.175 4.200 4.125 4.425 10,392,703 43,836,243 4.2180 1.453 1.444 1.453 1.427 1.531 30,042,720 1.4591 -5.08%
2004-05-13 0 4.425 4.400 4.425 4.350 4.500 15,150,501 66,573,304 4.3941 1.531 1.522 1.531 1.505 1.557 43,796,331 1.5201 -1.67%
2004-05-12 0 4.500 4.475 4.500 4.350 4.525 13,831,101 61,392,519 4.4387 1.557 1.548 1.557 1.505 1.565 39,982,274 1.5355 4.05%
2004-05-11 0 4.325 4.275 4.300 4.300 4.500 27,684,000 120,369,600 4.3480 1.496 1.479 1.488 1.488 1.557 80,027,561 1.5041 -3.35%
2004-05-10 0 4.475 4.425 4.450 4.275 4.700 18,431,400 82,112,877 4.4551 1.548 1.531 1.539 1.479 1.626 53,280,595 1.5411 -5.29%
2004-05-07 0 4.725 4.700 4.725 4.700 4.900 6,707,225 32,002,853 4.7714 1.635 1.626 1.635 1.626 1.695 19,388,920 1.6506 -4.06%
2004-05-06 0 4.925 4.900 4.925 4.875 4.975 5,134,000 25,272,300 4.9225 1.704 1.695 1.704 1.686 1.721 14,841,118 1.7029 0.00%
2004-05-05 0 4.925 4.900 4.925 4.875 5.050 10,045,576 49,566,284 4.9341 1.704 1.695 1.704 1.686 1.747 29,039,263 1.7069 -2.48%
2004-05-04 0 5.050 5.000 5.050 4.775 5.050 15,108,575 74,459,464 4.9283 1.747 1.730 1.747 1.652 1.747 43,675,134 1.7048 6.88%
2004-05-03 0 4.725 4.700 4.725 4.700 4.750 7,548,400 35,674,824 4.7261 1.635 1.626 1.635 1.626 1.643 21,820,548 1.6349 0.00%
2004-04-30 0 4.725 4.700 4.725 4.700 4.850 10,128,000 48,192,950 4.7584 1.635 1.626 1.635 1.626 1.678 29,277,530 1.6461 -2.58%
2004-04-29 0 4.850 4.825 4.850 4.825 5.000 8,907,820 43,393,932 4.8714 1.678 1.669 1.678 1.669 1.730 25,750,293 1.6852 -4.90%
2004-04-28 0 5.100 5.050 5.100 5.050 5.250 5,368,000 27,664,202 5.1535 1.764 1.747 1.764 1.747 1.816 15,517,553 1.7828 -2.86%
2004-04-27 0 5.250 5.200 5.250 5.200 5.350 9,206,000 48,620,600 5.2814 1.816 1.799 1.816 1.799 1.851 26,612,257 1.8270 -0.94%
2004-04-26 0 5.300 5.250 5.300 5.250 5.400 5,152,799 27,278,065 5.2938 1.833 1.816 1.833 1.816 1.868 14,895,461 1.8313 -2.75%
2004-04-23 0 5.450 5.400 5.450 5.250 5.450 14,437,589 77,147,447 5.3435 1.885 1.868 1.885 1.816 1.885 41,735,480 1.8485 5.83%
2004-04-22 0 5.150 5.150 5.200 5.000 5.400 14,134,800 73,088,780 5.1708 1.782 1.782 1.799 1.730 1.868 40,860,192 1.7888 -3.74%
2004-04-21 0 5.350 5.300 5.350 5.150 5.350 10,701,827 56,707,281 5.2988 1.851 1.833 1.851 1.782 1.851 30,936,321 1.8330 0.94%
2004-04-20 0 5.300 5.250 5.300 5.150 5.300 5,512,005 28,843,826 5.2329 1.833 1.816 1.833 1.782 1.833 15,933,836 1.8102 1.92%
2004-04-19 0 5.200 5.150 5.200 5.050 5.250 6,570,000 33,798,475 5.1444 1.799 1.782 1.799 1.747 1.816 18,992,236 1.7796 0.00%
2004-04-16 0 5.200 5.150 5.200 4.975 5.200 12,760,000 64,826,664 5.0805 1.799 1.782 1.799 1.721 1.799 36,885,987 1.7575 4.00%
2004-04-15 0 5.000 4.975 5.000 4.925 5.300 15,816,786 78,927,991 4.9901 1.730 1.721 1.730 1.704 1.833 45,722,396 1.7262 -5.66%
2004-04-14 0 5.300 5.250 5.300 5.250 5.400 4,969,681 26,326,393 5.2974 1.833 1.816 1.833 1.816 1.868 14,366,112 1.8325 -1.85%
2004-04-13 0 5.400 5.350 5.400 5.350 5.650 6,330,586 34,606,086 5.4665 1.868 1.851 1.868 1.851 1.955 18,300,150 1.8910 0.93%
2004-04-08 0 5.350 5.300 5.350 5.200 5.400 5,948,184 31,366,748 5.2733 1.851 1.833 1.851 1.799 1.868 17,194,721 1.8242 -0.93%
2004-04-07 0 5.450 5.400 5.450 5.350 5.550 9,882,961 53,385,222 5.4017 1.868 1.851 1.868 1.834 1.902 28,833,713 1.8515 -0.91%
2004-04-06 0 5.500 5.450 5.500 5.450 5.650 13,962,305 77,002,992 5.5151 1.885 1.868 1.885 1.868 1.937 40,735,270 1.8903 0.00%
2004-04-02 0 5.500 5.450 5.500 5.050 5.500 37,518,946 200,102,735 5.3334 1.885 1.868 1.885 1.731 1.885 109,462,185 1.8281 8.91%
2004-04-01 0 5.050 5.000 5.050 4.875 5.050 14,792,703 73,338,157 4.9577 1.731 1.714 1.731 1.671 1.731 43,157,971 1.6993 3.59%
2004-03-31 0 4.875 4.875 4.900 4.825 4.950 8,342,763 40,620,834 4.8690 1.671 1.671 1.680 1.654 1.697 24,340,158 1.6689 0.52%
2004-03-30 0 4.850 4.825 4.850 4.800 4.900 10,278,000 49,969,050 4.8617 1.662 1.654 1.662 1.645 1.680 29,986,246 1.6664 1.04%
2004-03-29 0 4.800 4.775 4.800 4.750 4.825 4,226,000 20,173,078 4.7736 1.645 1.637 1.645 1.628 1.654 12,329,429 1.6362 -0.52%
2004-03-26 0 4.825 4.750 4.800 4.750 4.875 7,046,000 33,842,050 4.8030 1.654 1.628 1.645 1.628 1.671 20,556,829 1.6463 0.00%
2004-03-25 0 4.825 4.800 4.825 4.800 4.900 3,384,665 16,393,448 4.8434 1.654 1.645 1.654 1.645 1.680 9,874,820 1.6601 -1.53%
2004-03-24 0 4.900 4.875 4.900 4.850 4.975 10,955,351 53,587,386 4.8914 1.680 1.671 1.680 1.662 1.705 31,962,429 1.6766 -1.51%
2004-03-23 0 4.975 4.950 4.975 4.925 5.100 8,020,402 40,232,105 5.0162 1.705 1.697 1.705 1.688 1.748 23,399,664 1.7193 -3.40%
2004-03-22 0 5.150 5.100 5.150 5.050 5.150 3,776,000 19,309,640 5.1138 1.765 1.748 1.765 1.731 1.765 11,016,546 1.7528 0.00%
2004-03-19 0 5.150 5.100 5.150 5.050 5.250 8,329,892 43,025,205 5.1652 1.765 1.748 1.765 1.731 1.799 24,302,606 1.7704 -0.96%
2004-03-18 0 5.200 5.150 5.200 5.150 5.300 18,357,537 95,340,732 5.1935 1.782 1.765 1.782 1.765 1.817 53,558,437 1.7801 1.96%
2004-03-17 0 5.100 5.050 5.100 4.875 5.100 11,037,937 55,183,591 4.9994 1.748 1.731 1.748 1.671 1.748 32,203,375 1.7136 4.08%
2004-03-16 0 4.900 4.875 4.900 4.800 4.900 5,395,210 26,116,658 4.8407 1.680 1.671 1.680 1.645 1.680 15,740,620 1.6592 0.00%
2004-03-15 0 4.900 4.875 4.900 4.875 4.975 9,567,280 47,174,050 4.9308 1.680 1.671 1.680 1.671 1.705 27,912,708 1.6901 0.00%
2004-03-12 0 4.900 4.875 4.900 4.825 5.000 18,908,000 92,440,750 4.8890 1.680 1.671 1.680 1.654 1.714 55,164,422 1.6757 -2.97%
2004-03-11 0 5.050 5.000 5.050 4.925 5.100 9,604,867 47,985,059 4.9959 1.731 1.714 1.731 1.688 1.748 28,022,368 1.7124 -0.98%
2004-03-10 0 5.100 5.050 5.100 5.050 5.150 2,824,227 14,421,964 5.1065 1.748 1.731 1.748 1.731 1.765 8,239,732 1.7503 -2.86%
2004-03-09 0 5.250 5.200 5.250 5.000 5.300 15,248,656 78,654,909 5.1582 1.799 1.782 1.799 1.714 1.817 44,488,222 1.7680 -0.94%
2004-03-08 0 5.300 5.250 5.300 5.150 5.350 7,660,811 40,400,736 5.2737 1.817 1.799 1.817 1.765 1.834 22,350,551 1.8076 2.91%
2004-03-05 0 5.150 5.100 5.150 5.100 5.150 2,141,000 10,935,126 5.1075 1.765 1.748 1.765 1.748 1.765 6,246,405 1.7506 0.00%
2004-03-04 0 5.150 5.100 5.150 5.050 5.200 4,544,850 23,239,097 5.1133 1.765 1.748 1.765 1.731 1.782 13,259,680 1.7526 0.00%
2004-03-03 0 5.150 5.100 5.150 5.100 5.250 4,581,111 23,524,199 5.1350 1.765 1.748 1.765 1.748 1.799 13,365,472 1.7601 -1.90%
2004-03-02 0 5.250 5.200 5.250 5.150 5.300 4,723,467 24,618,531 5.2120 1.799 1.782 1.799 1.765 1.817 13,780,798 1.7864 0.96%
2004-03-01 0 5.200 5.150 5.200 5.150 5.350 5,774,761 30,122,464 5.2162 1.782 1.765 1.782 1.765 1.834 16,847,967 1.7879 -1.89%
2004-02-27 0 5.300 5.250 5.300 5.000 5.300 15,298,702 79,636,927 5.2055 1.817 1.799 1.817 1.714 1.817 44,634,232 1.7842 4.95%
2004-02-26 0 5.050 5.000 5.050 4.975 5.150 8,210,714 41,218,731 5.0201 1.731 1.714 1.731 1.705 1.765 23,954,902 1.7207 -1.94%
2004-02-25 0 5.150 5.100 5.150 5.050 5.150 4,345,784 22,160,486 5.0993 1.765 1.748 1.765 1.731 1.765 12,678,901 1.7478 0.00%
2004-02-24 0 5.150 5.100 5.150 5.050 5.150 9,351,750 47,580,776 5.0879 1.765 1.748 1.765 1.731 1.765 27,283,895 1.7439 0.98%
2004-02-23 0 5.100 5.050 5.100 5.000 5.150 5,230,000 26,454,900 5.0583 1.748 1.731 1.748 1.714 1.765 15,258,617 1.7338 -0.97%
2004-02-20 0 5.150 5.100 5.150 5.050 5.150 7,646,324 38,973,642 5.0970 1.765 1.748 1.765 1.731 1.765 22,308,285 1.7470 -0.96%
2004-02-19 0 5.200 5.150 5.200 5.050 5.350 13,319,630 68,627,452 5.1524 1.782 1.765 1.782 1.731 1.834 38,860,255 1.7660 -2.80%
2004-02-18 0 5.350 5.300 5.350 5.300 5.400 8,975,952 47,991,876 5.3467 1.834 1.817 1.834 1.817 1.851 26,187,498 1.8326 0.00%
2004-02-17 0 5.350 5.300 5.350 5.250 5.350 5,463,159 28,963,771 5.3017 1.834 1.817 1.834 1.799 1.834 15,938,862 1.8172 0.94%
2004-02-16 0 5.300 5.250 5.300 5.200 5.350 7,138,178 37,592,534 5.2664 1.817 1.799 1.817 1.782 1.834 20,825,760 1.8051 -0.93%
2004-02-13 0 5.350 5.300 5.350 5.100 5.350 17,283,884 89,895,913 5.2011 1.834 1.817 1.834 1.748 1.834 50,426,035 1.7827 1.90%
2004-02-12 0 5.250 5.200 5.250 5.150 5.550 18,527,720 98,321,118 5.3067 1.799 1.782 1.799 1.765 1.902 54,054,949 1.8189 -3.67%
2004-02-11 0 5.450 5.400 5.450 5.400 5.650 8,837,351 48,479,390 5.4857 1.868 1.851 1.868 1.851 1.937 25,783,127 1.8803 -2.68%
2004-02-10 0 5.600 5.550 5.600 5.500 5.750 6,267,400 35,107,100 5.6015 1.919 1.902 1.919 1.885 1.971 18,285,250 1.9200 -3.45%
2004-02-09 0 5.800 5.750 5.800 5.700 5.850 18,960,800 109,216,040 5.7601 1.988 1.971 1.988 1.954 2.005 55,318,467 1.9743 1.75%
2004-02-06 0 5.700 5.650 5.700 5.500 5.700 16,201,532 91,265,903 5.6332 1.954 1.937 1.954 1.885 1.954 47,268,254 1.9308 2.70%
2004-02-05 0 5.550 5.500 5.550 5.400 5.600 15,146,803 83,300,412 5.4995 1.902 1.885 1.902 1.851 1.919 44,191,064 1.8850 0.91%
2004-02-04 0 5.500 5.450 5.500 5.400 5.550 8,169,970 44,618,681 5.4613 1.885 1.868 1.885 1.851 1.902 23,836,031 1.8719 0.00%
2004-02-03 0 5.500 5.450 5.500 5.200 5.500 12,296,200 66,687,660 5.4234 1.885 1.868 1.885 1.782 1.885 35,874,380 1.8589 2.80%
2004-02-02 0 5.350 5.300 5.350 5.200 5.350 7,293,423 38,605,760 5.2932 1.834 1.817 1.834 1.782 1.834 21,278,690 1.8143 -0.93%
2004-01-30 0 5.400 5.350 5.400 5.250 5.450 14,784,585 79,255,637 5.3607 1.851 1.834 1.851 1.799 1.868 43,134,287 1.8374 1.89%
2004-01-29 0 5.300 5.250 5.300 5.100 5.350 21,900,608 114,246,031 5.2166 1.817 1.799 1.817 1.748 1.834 63,895,409 1.7880 1.92%
2004-01-28 0 5.200 5.150 5.200 5.100 5.550 21,704,240 115,433,395 5.3185 1.782 1.765 1.782 1.748 1.902 63,322,502 1.8229 -7.14%
2004-01-27 0 5.600 5.550 5.600 5.450 5.750 42,927,484 240,577,991 5.6043 1.919 1.902 1.919 1.868 1.971 125,241,689 1.9209 -0.88%
2004-01-26 0 5.650 5.600 5.650 5.450 6.000 44,922,607 254,749,601 5.6709 1.937 1.919 1.937 1.868 2.057 131,062,496 1.9437 -6.61%
2004-01-21 0 6.050 6.050 6.100 5.600 6.100 34,904,212 202,331,206 5.7968 2.074 2.074 2.091 1.919 2.091 101,833,652 1.9869 9.01%
2004-01-20 0 5.550 5.550 5.600 5.050 5.600 40,062,946 214,660,171 5.3581 1.902 1.902 1.919 1.731 1.919 116,884,349 1.8365 8.82%
2004-01-19 0 5.100 5.050 5.100 4.925 5.100 6,694,264 33,444,944 4.9961 1.748 1.731 1.748 1.688 1.748 19,530,633 1.7124 2.00%
2004-01-16 0 5.000 4.975 5.000 4.850 5.100 18,120,054 89,380,960 4.9327 1.714 1.705 1.714 1.662 1.748 52,865,576 1.6907 -1.96%
2004-01-15 0 5.100 5.050 5.100 4.975 5.150 13,536,607 68,248,386 5.0418 1.748 1.731 1.748 1.705 1.765 39,493,289 1.7281 0.00%
2004-01-14 0 5.100 5.050 5.100 4.900 5.100 18,296,677 91,593,808 5.0060 1.748 1.731 1.748 1.680 1.748 53,380,877 1.7159 2.00%
2004-01-13 0 5.000 4.975 5.000 4.875 5.300 30,867,892 153,499,551 4.9728 1.714 1.705 1.714 1.671 1.817 90,057,618 1.7045 -5.66%
2004-01-12 0 5.300 5.250 5.300 5.100 5.350 25,402,768 132,974,819 5.2347 1.817 1.799 1.817 1.748 1.834 74,113,022 1.7942 1.92%
2004-01-09 0 5.200 5.150 5.200 4.950 5.250 25,973,991 132,495,263 5.1011 1.782 1.765 1.782 1.697 1.799 75,779,575 1.7484 5.05%
2004-01-08 0 4.950 4.925 4.950 4.825 4.975 8,921,926 43,636,727 4.8910 1.697 1.688 1.697 1.654 1.705 26,029,876 1.6764 1.54%
2004-01-07 0 4.875 4.850 4.900 4.800 5.100 33,337,630 163,519,558 4.9050 1.671 1.662 1.680 1.645 1.748 97,263,122 1.6812 -2.50%
2004-01-06 0 5.000 4.975 5.000 4.900 5.150 38,084,976 191,021,696 5.0157 1.714 1.705 1.714 1.680 1.765 111,113,587 1.7192 3.63%
2004-01-05 0 4.825 4.800 4.825 4.525 4.900 36,497,072 173,206,586 4.7458 1.654 1.645 1.654 1.551 1.680 106,480,849 1.6266 6.63%
2004-01-02 0 4.525 4.500 4.525 4.400 4.550 9,462,425 42,393,404 4.4802 1.551 1.542 1.551 1.508 1.560 27,606,791 1.5356 2.26%
2003-12-31 0 4.425 4.400 4.425 4.350 4.450 5,590,474 24,647,917 4.4089 1.517 1.508 1.517 1.491 1.525 16,310,306 1.5112 1.14%
2003-12-30 0 4.375 4.350 4.375 4.325 4.450 10,051,368 43,931,588 4.3707 1.500 1.491 1.500 1.482 1.525 29,325,043 1.4981 0.57%
2003-12-29 0 4.350 4.300 4.325 4.300 4.350 3,008,473 12,991,496 4.3183 1.491 1.474 1.482 1.474 1.491 8,777,273 1.4801 1.16%
2003-12-24 0 4.300 4.275 4.300 4.275 4.325 2,123,903 9,128,945 4.2982 1.474 1.465 1.474 1.465 1.482 6,196,524 1.4732 0.00%
2003-12-23 0 4.300 4.275 4.300 4.275 4.325 4,446,085 19,109,717 4.2981 1.474 1.465 1.474 1.465 1.482 12,971,531 1.4732 0.58%
2003-12-22 0 4.275 4.250 4.275 4.250 4.350 5,544,161 23,792,534 4.2915 1.465 1.457 1.465 1.457 1.491 16,175,187 1.4709 -0.58%
2003-12-19 0 4.300 4.250 4.275 4.225 4.325 9,733,614 41,694,500 4.2836 1.474 1.457 1.465 1.448 1.482 28,397,990 1.4682 2.38%
2003-12-18 0 4.200 4.200 4.225 4.200 4.225 3,109,966 13,072,923 4.2036 1.440 1.440 1.448 1.440 1.448 9,073,380 1.4408 0.00%
2003-12-17 0 4.200 4.150 4.175 4.125 4.200 8,948,931 37,254,863 4.1631 1.440 1.422 1.431 1.414 1.440 26,108,664 1.4269 0.00%
2003-12-16 0 4.200 4.175 4.200 4.125 4.200 9,514,000 39,636,418 4.1661 1.440 1.431 1.440 1.414 1.440 27,757,262 1.4280 0.00%
2003-12-15 0 4.200 4.175 4.200 4.150 4.325 6,008,400 25,365,720 4.2217 1.440 1.431 1.440 1.422 1.482 17,529,613 1.4470 -1.75%
2003-12-12 0 4.275 4.250 4.275 4.175 4.275 18,687,132 78,931,869 4.2239 1.465 1.457 1.465 1.431 1.465 54,520,036 1.4478 3.01%
2003-12-11 0 4.150 4.125 4.150 4.050 4.150 10,633,798 43,595,887 4.0997 1.422 1.414 1.422 1.388 1.422 31,024,293 1.4052 1.84%
2003-12-10 0 4.075 4.050 4.075 4.000 4.075 3,577,004 14,434,948 4.0355 1.397 1.388 1.397 1.371 1.397 10,435,972 1.3832 0.00%
2003-12-09 0 4.075 4.050 4.075 4.025 4.100 2,415,687 9,784,126 4.0502 1.397 1.388 1.397 1.380 1.405 7,047,809 1.3883 0.00%
2003-12-08 0 4.075 4.050 4.075 4.025 4.100 4,864,666 19,745,156 4.0589 1.397 1.388 1.397 1.380 1.405 14,192,749 1.3912 0.00%
2003-12-05 0 4.075 4.050 4.075 4.050 4.125 6,398,600 26,071,370 4.0745 1.397 1.388 1.397 1.388 1.414 18,668,028 1.3966 0.00%
2003-12-04 0 4.075 4.050 4.075 4.025 4.100 6,004,786 24,404,516 4.0642 1.397 1.388 1.397 1.380 1.405 17,519,069 1.3930 0.00%
2003-12-03 0 4.075 4.050 4.075 4.025 4.100 2,168,000 8,800,600 4.0593 1.397 1.388 1.397 1.380 1.405 6,325,178 1.3914 0.00%
2003-12-02 0 4.075 4.050 4.075 4.050 4.150 9,260,600 37,723,835 4.0736 1.397 1.388 1.397 1.388 1.422 27,017,963 1.3963 0.00%
2003-12-01 0 4.075 4.075 4.100 4.025 4.100 10,123,000 41,120,900 4.0621 1.397 1.397 1.405 1.380 1.405 29,534,031 1.3923 0.62%
2003-11-28 0 4.050 4.025 4.050 3.925 4.200 42,183,014 172,541,356 4.0903 1.388 1.380 1.388 1.345 1.440 123,069,685 1.4020 5.19%
2003-11-27 0 3.850 3.825 3.850 3.825 3.950 12,433,358 48,235,237 3.8795 1.320 1.311 1.320 1.311 1.354 36,274,541 1.3297 -1.28%
2003-11-26 0 3.900 3.875 3.900 3.725 3.950 14,587,206 56,377,227 3.8648 1.337 1.328 1.337 1.277 1.354 42,558,430 1.3247 6.12%
2003-11-25 0 3.675 3.650 3.675 3.650 3.700 9,896,600 36,379,313 3.6759 1.260 1.251 1.260 1.251 1.268 28,873,505 1.2600 2.08%
2003-11-24 0 3.600 3.575 3.600 3.575 3.725 4,714,000 17,149,650 3.6380 1.234 1.225 1.234 1.225 1.277 13,753,178 1.2470 -2.70%
2003-11-21 0 3.700 3.675 3.700 3.650 3.775 7,214,243 26,708,868 3.7022 1.268 1.260 1.268 1.251 1.294 21,047,681 1.2690 -2.63%
2003-11-20 0 3.800 3.775 3.800 3.775 3.875 5,089,116 19,345,515 3.8014 1.302 1.294 1.302 1.294 1.328 14,847,585 1.3029 0.66%
2003-11-19 0 3.775 3.750 3.775 3.750 3.850 7,576,040 28,712,318 3.7899 1.294 1.285 1.294 1.285 1.320 22,103,230 1.2990 -1.31%
2003-11-18 0 3.825 3.800 3.825 3.800 4.025 11,813,000 45,804,375 3.8775 1.311 1.302 1.311 1.302 1.380 34,464,635 1.3290 -4.97%
2003-11-17 0 4.025 4.000 4.025 4.000 4.150 5,986,226 24,270,547 4.0544 1.380 1.371 1.380 1.371 1.422 17,464,920 1.3897 -3.59%
2003-11-14 0 4.175 4.150 4.175 4.150 4.275 2,123,000 8,880,849 4.1832 1.431 1.422 1.431 1.422 1.465 6,193,890 1.4338 -2.34%
2003-11-13 0 4.275 4.250 4.275 4.225 4.300 4,850,209 20,670,981 4.2619 1.465 1.457 1.465 1.448 1.474 14,150,570 1.4608 1.79%
2003-11-12 0 4.200 4.175 4.200 4.175 4.300 4,213,900 17,782,511 4.2200 1.440 1.431 1.440 1.431 1.474 12,294,127 1.4464 -2.33%
2003-11-11 0 4.300 4.275 4.300 4.225 4.300 4,525,330 19,220,813 4.2474 1.474 1.465 1.474 1.448 1.474 13,202,730 1.4558 1.06%
2003-11-10 0 4.275 4.250 4.275 4.200 4.300 6,070,402 25,797,833 4.2498 1.458 1.450 1.458 1.433 1.467 17,793,750 1.4498 1.18%
2003-11-07 0 4.225 4.200 4.225 4.175 4.225 2,674,564 11,231,274 4.1993 1.441 1.433 1.441 1.424 1.441 7,839,765 1.4326 0.00%
2003-11-06 0 4.225 4.200 4.225 4.175 4.300 11,058,391 46,686,101 4.2218 1.441 1.433 1.441 1.424 1.467 32,414,698 1.4403 -0.59%
2003-11-05 0 4.250 4.225 4.250 4.150 4.275 6,862,447 29,036,840 4.2313 1.450 1.441 1.450 1.416 1.458 20,115,417 1.4435 1.80%
2003-11-04 0 4.175 4.150 4.175 4.150 4.250 2,922,744 12,245,332 4.1897 1.424 1.416 1.424 1.416 1.450 8,567,238 1.4293 0.60%
2003-11-03 0 4.150 4.125 4.150 4.050 4.250 7,693,773 31,932,834 4.1505 1.416 1.407 1.416 1.382 1.450 22,552,226 1.4160 2.47%
2003-10-31 0 4.050 4.050 4.075 4.000 4.200 4,878,400 19,828,530 4.0646 1.382 1.382 1.390 1.365 1.433 14,299,717 1.3866 -2.99%
2003-10-30 0 4.175 4.150 4.175 4.025 4.275 7,775,974 32,098,257 4.1279 1.424 1.416 1.424 1.373 1.458 22,793,176 1.4082 -2.34%
2003-10-29 0 4.275 4.250 4.275 4.225 4.375 4,599,931 19,599,115 4.2607 1.458 1.450 1.458 1.441 1.493 13,483,460 1.4536 1.18%
2003-10-28 0 4.225 4.200 4.225 4.125 4.275 7,963,031 33,704,929 4.2327 1.441 1.433 1.441 1.407 1.458 23,341,483 1.4440 2.42%
2003-10-27 0 4.125 4.100 4.125 4.100 4.150 1,412,032 5,801,948 4.1089 1.407 1.399 1.407 1.399 1.416 4,138,992 1.4018 0.61%
2003-10-24 0 4.100 4.075 4.100 4.025 4.400 5,480,600 22,804,350 4.1609 1.399 1.390 1.399 1.373 1.501 16,064,904 1.4195 2.50%
2003-10-23 0 4.000 3.975 4.000 3.950 4.350 14,270,593 58,920,715 4.1288 1.365 1.356 1.365 1.348 1.484 41,830,404 1.4086 -9.60%
2003-10-22 0 4.425 4.400 4.425 4.250 4.475 27,320,285 119,385,134 4.3698 1.510 1.501 1.510 1.450 1.527 80,082,065 1.4908 4.12%
2003-10-21 0 4.250 4.250 4.275 4.075 4.300 15,951,871 66,794,886 4.1873 1.450 1.450 1.458 1.390 1.467 46,758,618 1.4285 3.66%
2003-10-20 0 4.100 4.075 4.100 3.900 4.100 9,041,363 36,157,325 3.9991 1.399 1.390 1.399 1.330 1.399 26,502,323 1.3643 4.46%
2003-10-17 0 3.925 3.900 3.925 3.900 3.975 5,283,462 20,727,318 3.9231 1.339 1.330 1.339 1.330 1.356 15,487,047 1.3384 -1.26%
2003-10-16 0 3.975 3.950 3.975 3.925 4.075 6,461,400 25,719,056 3.9804 1.356 1.348 1.356 1.339 1.390 18,939,856 1.3579 -1.85%
2003-10-15 0 4.050 4.025 4.050 4.025 4.075 3,074,997 12,426,368 4.0411 1.382 1.373 1.382 1.373 1.390 9,013,526 1.3786 -0.61%
2003-10-14 0 4.075 4.050 4.075 4.025 4.150 2,989,726 12,193,306 4.0784 1.390 1.382 1.390 1.373 1.416 8,763,577 1.3914 -0.61%
2003-10-13 0 4.100 4.075 4.100 4.000 4.100 7,118,923 28,749,230 4.0384 1.399 1.390 1.399 1.365 1.399 20,867,207 1.3777 1.86%
2003-10-10 0 4.025 4.000 4.025 3.975 4.075 10,858,341 43,547,792 4.0105 1.373 1.365 1.373 1.356 1.390 31,828,305 1.3682 0.00%
2003-10-09 0 4.025 4.000 4.025 3.775 4.025 22,147,773 86,241,871 3.8939 1.373 1.365 1.373 1.288 1.373 64,920,238 1.3284 6.62%
2003-10-08 0 3.775 3.750 3.775 3.725 4.125 17,913,775 69,157,791 3.8606 1.288 1.279 1.288 1.271 1.407 52,509,412 1.3171 -7.93%
2003-10-07 0 4.100 4.100 4.125 4.050 4.275 8,321,542 34,423,639 4.1367 1.399 1.399 1.407 1.382 1.458 24,392,361 1.4112 -4.65%
2003-10-06 0 4.300 4.275 4.300 4.250 4.350 13,350,566 57,245,878 4.2879 1.467 1.458 1.467 1.450 1.484 39,133,592 1.4628 0.58%
2003-10-03 0 4.275 4.250 4.275 4.250 4.400 9,665,164 41,580,178 4.3021 1.458 1.450 1.458 1.450 1.501 28,330,828 1.4677 -1.72%
2003-10-02 0 4.350 4.325 4.350 4.200 4.400 21,889,196 94,940,872 4.3373 1.484 1.475 1.484 1.433 1.501 64,162,289 1.4797 3.57%
2003-09-30 0 4.200 4.175 4.200 3.950 4.200 19,304,672 79,388,111 4.1124 1.433 1.424 1.433 1.348 1.433 56,586,452 1.4030 6.33%
2003-09-29 0 3.950 3.925 3.950 3.900 4.000 8,409,284 32,943,462 3.9175 1.348 1.339 1.348 1.330 1.365 24,649,553 1.3365 -1.25%
2003-09-26 0 4.000 3.975 4.000 3.925 4.050 9,941,356 39,427,868 3.9660 1.365 1.356 1.365 1.339 1.382 29,140,410 1.3530 -0.62%
2003-09-25 0 4.025 4.000 4.025 3.875 4.025 19,079,242 75,518,897 3.9582 1.373 1.365 1.373 1.322 1.373 55,925,665 1.3503 0.63%
2003-09-24 0 4.000 3.975 4.000 3.575 4.000 25,325,565 97,401,764 3.8460 1.365 1.356 1.365 1.220 1.365 74,235,080 1.3121 10.34%
2003-09-23 0 3.625 3.600 3.625 3.550 3.625 3,948,507 14,196,457 3.5954 1.237 1.228 1.237 1.211 1.237 11,573,986 1.2266 0.00%
2003-09-22 0 3.625 3.600 3.625 3.575 3.650 4,233,723 15,287,027 3.6108 1.237 1.228 1.237 1.220 1.245 12,410,020 1.2318 0.00%
2003-09-19 0 3.625 3.600 3.625 3.575 3.750 9,708,954 35,418,313 3.6480 1.237 1.228 1.237 1.220 1.279 28,459,186 1.2445 -0.68%
2003-09-18 0 3.650 3.625 3.650 3.600 3.700 3,444,210 12,563,660 3.6478 1.245 1.237 1.245 1.228 1.262 10,095,775 1.2444 -1.35%
2003-09-17 0 3.700 3.675 3.700 3.650 3.750 7,850,841 28,906,934 3.6820 1.262 1.254 1.262 1.245 1.279 23,012,628 1.2561 0.00%
2003-09-16 0 3.700 3.675 3.700 3.500 3.700 13,708,935 49,669,012 3.6231 1.262 1.254 1.262 1.194 1.262 40,184,054 1.2360 4.23%
2003-09-15 0 3.550 3.525 3.550 3.500 3.600 6,787,200 24,021,740 3.5393 1.211 1.203 1.211 1.194 1.228 19,894,851 1.2074 -0.70%
2003-09-11 0 3.575 3.550 3.575 3.475 3.575 6,653,557 23,496,900 3.5315 1.220 1.211 1.220 1.186 1.220 19,503,112 1.2048 1.42%
2003-09-10 0 3.525 3.500 3.525 3.475 3.675 10,433,800 36,855,720 3.5323 1.203 1.194 1.203 1.186 1.254 30,583,877 1.2051 -4.08%
2003-09-09 0 3.675 3.650 3.675 3.600 3.725 6,941,033 25,598,552 3.6880 1.254 1.245 1.254 1.228 1.271 20,345,771 1.2582 0.00%
2003-09-08 0 3.675 3.650 3.675 3.650 3.700 2,663,070 9,803,903 3.6814 1.254 1.245 1.254 1.245 1.262 7,806,073 1.2559 0.00%
2003-09-05 0 3.675 3.675 3.700 3.575 3.750 8,968,603 32,705,138 3.6466 1.254 1.254 1.262 1.220 1.279 26,289,047 1.2441 -1.34%
2003-09-04 0 3.725 3.700 3.725 3.675 3.800 12,504,717 46,554,077 3.7229 1.271 1.262 1.271 1.254 1.296 36,654,213 1.2701 0.68%
2003-09-03 0 3.700 3.675 3.700 3.650 3.700 7,233,784 26,602,266 3.6775 1.262 1.254 1.262 1.245 1.262 21,203,892 1.2546 1.37%
2003-09-02 0 3.650 3.625 3.650 3.575 3.650 1,257,041 4,540,067 3.6117 1.245 1.237 1.245 1.220 1.245 3,684,677 1.2321 0.00%
2003-09-01 0 3.650 3.650 3.675 3.600 3.675 4,954,665 18,059,543 3.6450 1.245 1.245 1.254 1.228 1.254 14,523,267 1.2435 0.00%
2003-08-29 0 3.650 3.625 3.650 3.500 3.650 6,114,734 22,034,077 3.6034 1.245 1.237 1.245 1.194 1.245 17,923,698 1.2293 4.29%
2003-08-28 0 3.500 3.475 3.500 3.475 3.600 2,582,898 9,135,829 3.5370 1.194 1.186 1.194 1.186 1.228 7,571,071 1.2067 -2.10%
2003-08-27 0 3.575 3.550 3.575 3.525 3.600 2,555,257 9,093,887 3.5589 1.220 1.211 1.220 1.203 1.228 7,490,048 1.2141 0.00%
2003-08-26 0 3.575 3.550 3.575 3.500 3.575 3,830,255 13,529,697 3.5323 1.220 1.211 1.220 1.194 1.220 11,227,362 1.2051 0.00%
2003-08-25 0 3.575 3.550 3.575 3.525 3.725 13,006,239 47,542,736 3.6554 1.220 1.211 1.220 1.203 1.271 38,124,290 1.2470 -4.67%
2003-08-22 0 3.750 3.725 3.750 3.425 3.800 17,410,374 62,191,097 3.5721 1.279 1.271 1.279 1.168 1.296 51,033,827 1.2186 8.70%
2003-08-21 0 3.450 3.425 3.450 3.150 3.475 17,824,838 59,141,947 3.3180 1.177 1.168 1.177 1.075 1.186 52,248,717 1.1319 8.66%
2003-08-20 0 3.175 3.150 3.175 3.100 3.200 4,748,509 14,939,077 3.1461 1.083 1.075 1.083 1.058 1.092 13,918,977 1.0733 0.00%
2003-08-19 0 3.175 3.150 3.175 3.125 3.275 5,383,935 17,178,437 3.1907 1.083 1.075 1.083 1.066 1.117 15,781,557 1.0885 -2.31%
2003-08-18 0 3.250 3.225 3.250 3.225 3.300 4,560,028 14,844,163 3.2553 1.109 1.100 1.109 1.100 1.126 13,366,495 1.1106 -0.76%
2003-08-15 0 3.275 3.250 3.275 3.200 3.275 2,985,809 9,660,658 3.2355 1.117 1.109 1.117 1.092 1.117 8,752,096 1.1038 1.55%
2003-08-14 0 3.225 3.200 3.225 3.200 3.250 3,074,587 9,896,670 3.2189 1.100 1.092 1.100 1.092 1.109 9,012,325 1.0981 0.00%
2003-08-13 0 3.225 3.200 3.225 3.175 3.250 3,417,358 10,989,105 3.2157 1.100 1.092 1.100 1.083 1.109 10,017,066 1.0970 0.00%
2003-08-12 0 3.225 3.200 3.225 3.150 3.225 9,143,474 28,997,264 3.1714 1.100 1.092 1.100 1.075 1.100 26,801,634 1.0819 3.20%
2003-08-11 0 3.125 3.100 3.125 3.050 3.150 14,110,060 43,858,180 3.1083 1.066 1.058 1.066 1.041 1.075 41,359,845 1.0604 0.81%
2003-08-08 0 3.100 3.075 3.100 3.050 3.100 1,979,421 6,088,082 3.0757 1.058 1.049 1.058 1.041 1.058 5,802,140 1.0493 0.81%
2003-08-07 0 3.075 3.050 3.075 2.975 3.125 7,127,017 21,870,024 3.0686 1.049 1.041 1.049 1.015 1.066 20,890,933 1.0469 2.50%
2003-08-06 0 3.000 2.950 2.975 2.925 3.100 8,884,065 26,512,238 2.9842 1.023 1.006 1.015 0.998 1.058 26,041,246 1.0181 -4.00%
2003-08-05 0 3.125 3.100 3.125 3.100 3.175 7,825,599 24,366,805 3.1137 1.066 1.058 1.066 1.058 1.083 22,938,638 1.0623 -1.57%
2003-08-04 0 3.175 3.150 3.175 3.100 3.250 15,362,680 48,498,423 3.1569 1.083 1.075 1.083 1.058 1.109 45,031,563 1.0770 -1.55%
2003-08-01 0 3.225 3.200 3.225 2.900 3.275 28,567,547 88,385,722 3.0939 1.100 1.092 1.100 0.989 1.117 83,738,078 1.0555 10.26%
2003-07-31 0 2.925 2.900 2.925 2.850 2.925 9,524,848 27,565,753 2.8941 0.998 0.989 0.998 0.972 0.998 27,919,529 0.9873 2.63%
2003-07-30 0 2.850 2.825 2.850 2.825 2.875 2,936,000 8,324,250 2.8352 0.972 0.964 0.972 0.964 0.981 8,606,094 0.9673 0.00%
2003-07-29 0 2.850 2.825 2.850 2.825 2.875 4,196,348 11,937,928 2.8448 0.972 0.964 0.972 0.964 0.981 12,300,465 0.9705 -0.87%
2003-07-28 0 2.875 2.850 2.875 2.850 2.900 8,186,333 23,582,852 2.8808 0.981 0.972 0.981 0.972 0.989 23,996,033 0.9828 0.00%
2003-07-25 0 2.875 2.850 2.875 2.825 2.900 3,818,000 10,936,450 2.8644 0.981 0.972 0.981 0.964 0.989 11,191,440 0.9772 -0.86%
2003-07-24 0 2.900 2.850 2.875 2.850 2.900 6,016,071 17,182,699 2.8561 0.989 0.972 0.981 0.972 0.989 17,634,493 0.9744 0.87%
2003-07-23 0 2.875 2.825 2.875 2.800 2.900 4,071,000 11,575,041 2.8433 0.981 0.964 0.981 0.955 0.989 11,933,041 0.9700 -0.86%
2003-07-22 0 2.900 2.875 2.900 2.825 2.925 5,120,767 14,688,938 2.8685 0.989 0.981 0.989 0.964 0.998 15,010,151 0.9786 -1.69%
2003-07-21 0 2.950 2.925 2.950 2.875 2.950 7,738,220 22,558,924 2.9153 1.006 0.998 1.006 0.981 1.006 22,682,510 0.9946 1.72%
2003-07-18 0 2.900 2.850 2.900 2.700 2.900 7,659,453 21,215,457 2.7698 0.989 0.972 0.989 0.921 0.989 22,451,626 0.9449 4.50%
2003-07-17 0 2.775 2.750 2.775 2.725 2.800 9,714,949 26,744,628 2.7529 0.947 0.938 0.947 0.930 0.955 28,476,759 0.9392 -0.89%
2003-07-16 0 2.800 2.775 2.800 2.650 2.800 6,961,078 18,922,273 2.7183 0.955 0.947 0.955 0.904 0.955 20,404,527 0.9274 3.70%
2003-07-15 0 2.700 2.675 2.700 2.625 2.700 12,915,362 34,505,957 2.6717 0.921 0.913 0.921 0.896 0.921 37,857,909 0.9115 2.86%
2003-07-14 0 2.625 2.600 2.625 2.525 2.625 7,045,565 18,229,198 2.5873 0.896 0.887 0.896 0.861 0.896 20,652,178 0.8827 3.96%
2003-07-11 0 2.525 2.525 2.550 2.425 2.550 5,441,755 13,470,723 2.4754 0.861 0.861 0.870 0.827 0.870 15,951,041 0.8445 0.00%
2003-07-10 0 2.525 2.500 2.525 2.450 2.575 5,365,000 13,393,285 2.4964 0.861 0.853 0.861 0.836 0.878 15,726,054 0.8517 -1.94%
2003-07-09 0 2.575 2.550 2.575 2.550 2.625 4,698,084 12,147,620 2.5857 0.878 0.870 0.878 0.870 0.896 13,771,169 0.8821 -0.96%
2003-07-08 0 2.600 2.575 2.600 2.475 2.600 8,344,773 21,079,626 2.5261 0.887 0.878 0.887 0.844 0.887 24,460,457 0.8618 5.05%
2003-07-07 0 2.475 2.450 2.475 2.375 2.500 4,968,400 12,149,320 2.4453 0.844 0.836 0.844 0.810 0.853 14,563,528 0.8342 3.12%
2003-07-04 0 2.400 2.375 2.400 2.350 2.400 681,000 1,621,975 2.3818 0.819 0.810 0.819 0.802 0.819 1,996,168 0.8125 0.00%
2003-07-03 0 2.400 2.375 2.400 2.350 2.425 2,270,000 5,404,650 2.3809 0.819 0.810 0.819 0.802 0.827 6,653,894 0.8123 0.00%
2003-07-02 0 2.400 2.375 2.400 2.375 2.450 2,119,884 5,083,286 2.3979 0.819 0.810 0.819 0.810 0.836 6,213,870 0.8181 -1.03%
2003-06-30 0 2.425 2.400 2.425 2.375 2.425 2,639,913 6,330,707 2.3981 0.827 0.819 0.827 0.810 0.827 7,738,195 0.8181 0.00%
2003-06-27 0 2.425 2.400 2.425 2.375 2.425 2,508,000 6,024,542 2.4021 0.827 0.819 0.827 0.810 0.827 7,351,527 0.8195 1.04%
2003-06-26 0 2.400 2.375 2.400 2.350 2.400 1,813,162 4,319,994 2.3826 0.819 0.810 0.819 0.802 0.819 5,314,797 0.8128 0.00%
2003-06-25 0 2.400 2.375 2.400 2.350 2.425 6,595,697 15,701,303 2.3805 0.819 0.810 0.819 0.802 0.827 19,333,511 0.8121 -1.03%
2003-06-24 0 2.425 2.400 2.425 2.375 2.425 5,516,632 13,251,400 2.4021 0.827 0.819 0.827 0.810 0.827 16,170,522 0.8195 -1.02%
2003-06-23 0 2.450 2.425 2.450 2.400 2.500 5,969,410 14,518,242 2.4321 0.836 0.827 0.836 0.819 0.853 17,497,719 0.8297 -2.00%
2003-06-20 0 2.500 2.475 2.500 2.425 2.500 6,238,227 15,369,333 2.4637 0.853 0.844 0.853 0.827 0.853 18,285,684 0.8405 1.01%
2003-06-19 0 2.475 2.450 2.475 2.400 2.475 3,922,537 9,573,247 2.4406 0.844 0.836 0.844 0.819 0.844 11,497,862 0.8326 2.06%
2003-06-18 0 2.425 2.400 2.425 2.400 2.475 8,676,400 21,042,544 2.4253 0.827 0.819 0.827 0.819 0.844 25,432,532 0.8274 -1.02%
2003-06-17 0 2.450 2.425 2.450 2.350 2.450 11,013,585 26,461,772 2.4026 0.836 0.827 0.836 0.802 0.836 32,283,361 0.8197 4.26%
2003-06-16 0 2.350 2.325 2.350 2.300 2.350 5,254,803 12,250,576 2.3313 0.802 0.793 0.802 0.785 0.802 15,403,041 0.7953 0.00%
2003-06-13 0 2.350 2.325 2.350 2.300 2.350 6,330,826 14,709,063 2.3234 0.802 0.793 0.802 0.785 0.802 18,557,113 0.7926 1.08%
2003-06-12 0 2.325 2.300 2.325 2.250 2.350 25,380,704 58,103,322 2.2893 0.793 0.785 0.793 0.768 0.802 74,396,705 0.7810 4.49%
2003-06-11 0 2.225 2.200 2.225 2.175 2.250 17,779,101 39,382,182 2.2151 0.759 0.751 0.759 0.742 0.768 52,114,651 0.7557 2.30%
2003-06-10 0 2.175 2.150 2.175 2.125 2.175 6,934,200 14,943,360 2.1550 0.742 0.733 0.742 0.725 0.742 20,325,742 0.7352 0.00%
2003-06-09 0 2.175 2.150 2.175 2.150 2.200 27,005,021 58,635,559 2.1713 0.742 0.733 0.742 0.733 0.751 79,157,953 0.7407 2.35%
2003-06-06 0 2.125 2.150 2.175 2.100 2.250 54,738,763 117,611,631 2.1486 0.725 0.733 0.742 0.716 0.768 160,451,956 0.7330 -5.56%
2003-06-05 0 2.250 2.225 2.250 2.225 2.300 15,693,014 35,441,844 2.2584 0.768 0.759 0.768 0.759 0.785 45,999,848 0.7705 -1.10%
2003-06-03 0 2.275 2.250 2.275 2.225 2.275 6,114,161 13,755,282 2.2497 0.776 0.768 0.776 0.759 0.776 17,922,018 0.7675 0.00%
2003-06-02 0 2.275 2.250 2.275 2.250 2.275 4,454,772 9,996,060 2.2439 0.776 0.768 0.776 0.768 0.776 13,057,966 0.7655 2.25%
2003-05-30 0 2.225 2.200 2.225 2.200 2.250 4,719,011 10,474,848 2.2197 0.759 0.751 0.759 0.751 0.768 13,832,511 0.7573 0.00%
2003-05-29 0 2.225 2.200 2.225 2.175 2.250 5,329,060 11,792,532 2.2129 0.759 0.751 0.759 0.742 0.768 15,620,706 0.7549 -1.11%
2003-05-28 0 2.250 2.225 2.250 2.200 2.250 11,476,403 25,472,706 2.2196 0.768 0.759 0.768 0.751 0.768 33,639,988 0.7572 4.65%
2003-05-27 0 2.150 2.150 2.175 2.075 2.175 13,351,334 28,456,698 2.1314 0.733 0.733 0.742 0.708 0.742 39,135,843 0.7271 2.38%
2003-05-26 0 2.100 2.075 2.100 2.050 2.100 8,722,755 18,162,247 2.0822 0.716 0.708 0.716 0.699 0.716 25,568,409 0.7103 1.20%
2003-05-23 0 2.075 2.050 2.075 2.025 2.075 5,982,501 12,258,805 2.0491 0.708 0.699 0.708 0.691 0.708 17,536,092 0.6991 2.47%
2003-05-22 0 2.025 2.000 2.025 2.000 2.025 2,554,374 5,166,327 2.0225 0.691 0.682 0.691 0.682 0.691 7,487,460 0.6900 0.00%
2003-05-21 0 2.025 2.000 2.025 2.000 2.050 1,575,220 3,190,171 2.0252 0.691 0.682 0.691 0.682 0.699 4,617,334 0.6909 -1.22%
2003-05-20 0 2.050 2.025 2.050 2.000 2.050 3,094,000 6,270,840 2.0268 0.699 0.691 0.699 0.682 0.699 9,069,229 0.6914 1.23%
2003-05-19 0 2.025 2.025 2.050 2.000 2.050 3,176,824 6,423,373 2.0219 0.691 0.691 0.699 0.682 0.699 9,312,005 0.6898 -1.22%
2003-05-16 0 2.050 2.025 2.050 2.000 2.050 3,276,466 6,635,508 2.0252 0.699 0.691 0.699 0.682 0.699 9,604,079 0.6909 0.00%
2003-05-15 0 2.050 2.025 2.050 2.000 2.050 4,544,256 9,216,538 2.0282 0.699 0.691 0.699 0.682 0.699 13,320,264 0.6919 -1.20%
2003-05-14 0 2.075 2.025 2.050 2.025 2.100 9,250,607 18,969,934 2.0507 0.708 0.691 0.699 0.691 0.716 27,115,666 0.6996 0.00%
2003-05-13 0 2.075 2.050 2.075 2.000 2.100 8,034,486 16,495,768 2.0531 0.708 0.699 0.708 0.682 0.716 23,550,934 0.7004 2.47%
2003-05-12 0 2.025 2.000 2.025 1.990 2.050 13,810,992 27,811,715 2.0137 0.691 0.682 0.691 0.679 0.699 40,483,207 0.6870 -3.57%
2003-05-09 0 2.100 2.075 2.100 2.000 2.100 5,734,465 11,846,543 2.0658 0.716 0.708 0.716 0.682 0.716 16,809,041 0.7048 2.44%
2003-05-07 0 2.050 2.050 2.075 2.000 2.100 6,980,520 14,240,930 2.0401 0.699 0.699 0.708 0.682 0.716 20,461,516 0.6960 -2.38%
2003-05-06 0 2.100 2.075 2.100 2.075 2.125 3,653,000 7,667,650 2.0990 0.716 0.708 0.716 0.708 0.725 10,707,787 0.7161 -1.18%
2003-05-05 0 2.125 2.100 2.125 2.075 2.125 4,112,031 8,637,812 2.1006 0.725 0.716 0.725 0.708 0.725 12,053,313 0.7166 2.41%
2003-05-02 0 2.075 2.050 2.075 2.025 2.075 5,448,136 11,241,217 2.0633 0.708 0.699 0.708 0.691 0.708 15,969,745 0.7039 0.00%
2003-04-30 0 2.075 2.050 2.075 2.050 2.125 3,518,000 7,264,950 2.0651 0.708 0.699 0.708 0.699 0.725 10,312,070 0.7045 -2.35%
2003-04-29 0 2.125 2.100 2.125 2.050 2.125 11,078,824 23,066,586 2.0820 0.725 0.716 0.725 0.699 0.725 32,474,592 0.7103 4.94%
2003-04-28 0 2.025 2.000 2.025 2.000 2.050 1,776,694 3,588,953 2.0200 0.691 0.682 0.691 0.682 0.699 5,207,900 0.6891 -1.22%
2003-04-25 0 2.050 2.025 2.050 2.000 2.050 2,370,773 4,804,207 2.0264 0.699 0.691 0.699 0.682 0.699 6,949,283 0.6913 0.00%
2003-04-24 0 2.050 2.025 2.050 2.000 2.050 2,454,462 4,946,656 2.0154 0.699 0.691 0.699 0.682 0.699 7,194,595 0.6876 0.00%
2003-04-23 0 2.050 2.025 2.050 1.990 2.050 5,876,600 11,806,308 2.0090 0.699 0.691 0.699 0.679 0.699 17,225,672 0.6854 2.50%
2003-04-22 0 2.000 2.000 2.025 1.990 2.025 4,066,000 8,126,340 1.9986 0.682 0.682 0.691 0.679 0.691 11,918,385 0.6818 -1.23%
2003-04-17 0 2.025 2.000 2.025 2.000 2.050 2,819,877 5,696,722 2.0202 0.691 0.682 0.691 0.682 0.699 8,265,711 0.6892 -2.41%
2003-04-16 0 2.075 2.050 2.075 2.000 2.075 3,762,000 7,661,250 2.0365 0.708 0.699 0.708 0.682 0.708 11,027,291 0.6948 1.22%
2003-04-15 0 2.050 2.025 2.050 2.025 2.100 1,544,184 3,168,556 2.0519 0.699 0.691 0.699 0.691 0.716 4,526,360 0.7000 -2.38%
2003-04-14 0 2.100 2.075 2.100 2.025 2.100 3,325,115 6,857,905 2.0625 0.716 0.708 0.716 0.691 0.716 9,746,680 0.7036 1.20%
2003-04-11 0 2.075 2.050 2.075 2.025 2.100 3,981,351 8,169,292 2.0519 0.708 0.699 0.708 0.691 0.716 11,670,259 0.7000 1.22%
2003-04-10 0 2.050 2.025 2.050 2.025 2.050 2,618,396 5,336,280 2.0380 0.699 0.691 0.699 0.691 0.699 7,675,123 0.6953 0.00%
2003-04-09 0 2.050 2.025 2.050 2.000 2.075 2,581,100 5,212,450 2.0195 0.699 0.691 0.699 0.682 0.708 7,565,800 0.6889 -1.44%
2003-04-08 0 2.100 2.100 2.125 2.050 2.200 8,575,082 17,968,160 2.0954 0.710 0.710 0.718 0.693 0.743 25,377,234 0.7080 -5.62%
2003-04-07 0 2.225 2.200 2.225 2.150 2.225 2,783,800 6,105,815 2.1933 0.752 0.743 0.752 0.726 0.752 8,238,422 0.7411 1.14%
2003-04-04 0 2.200 2.175 2.200 2.125 2.200 3,897,617 8,421,025 2.1606 0.743 0.735 0.743 0.718 0.743 11,534,670 0.7301 2.33%
2003-04-03 0 2.150 2.125 2.150 2.100 2.150 2,149,574 4,562,458 2.1225 0.726 0.718 0.726 0.710 0.726 6,361,483 0.7172 0.00%
2003-04-02 0 2.150 2.125 2.150 2.100 2.150 3,933,801 8,317,165 2.1143 0.726 0.718 0.726 0.710 0.726 11,641,753 0.7144 0.00%
2003-04-01 0 2.150 2.125 2.150 2.075 2.175 5,196,767 11,007,129 2.1181 0.726 0.718 0.726 0.701 0.735 15,379,395 0.7157 -1.15%
2003-03-31 0 2.175 2.150 2.175 2.100 2.225 5,349,429 11,415,819 2.1340 0.735 0.726 0.735 0.710 0.752 15,831,185 0.7211 -3.33%
2003-03-28 0 2.250 2.250 2.275 2.200 2.300 3,168,000 7,103,400 2.2422 0.760 0.760 0.769 0.743 0.777 9,375,429 0.7577 -2.17%
2003-03-27 0 2.300 2.275 2.300 2.225 2.325 2,776,000 6,277,850 2.2615 0.777 0.769 0.777 0.752 0.786 8,215,338 0.7642 -1.08%
2003-03-26 0 2.325 2.300 2.325 2.300 2.325 907,370 2,100,441 2.3149 0.786 0.777 0.786 0.777 0.786 2,685,285 0.7822 1.09%
2003-03-25 0 2.300 2.275 2.300 2.250 2.300 1,850,421 4,230,810 2.2864 0.777 0.769 0.777 0.760 0.777 5,476,165 0.7726 -1.08%
2003-03-24 0 2.325 2.300 2.325 2.275 2.325 2,650,000 6,130,200 2.3133 0.786 0.777 0.786 0.769 0.786 7,842,452 0.7817 1.09%
2003-03-21 0 2.300 2.275 2.300 2.275 2.325 2,084,979 4,788,054 2.2965 0.777 0.769 0.777 0.769 0.786 6,170,320 0.7760 -1.08%
2003-03-20 0 2.325 2.300 2.325 2.275 2.325 4,206,157 9,697,865 2.3056 0.786 0.777 0.786 0.769 0.786 12,447,768 0.7791 1.09%
2003-03-19 0 2.300 2.275 2.300 2.150 2.300 6,242,398 13,967,150 2.2375 0.777 0.769 0.777 0.726 0.777 18,473,852 0.7560 4.55%
2003-03-18 0 2.200 2.175 2.200 2.150 2.225 5,063,374 11,050,201 2.1824 0.743 0.735 0.743 0.726 0.752 14,984,629 0.7374 2.33%
2003-03-17 0 2.150 2.125 2.150 2.100 2.150 2,034,000 4,329,600 2.1286 0.726 0.718 0.726 0.710 0.726 6,019,452 0.7193 -1.15%
2003-03-14 0 2.175 2.150 2.175 2.125 2.200 4,916,950 10,645,095 2.1650 0.735 0.726 0.735 0.718 0.743 14,551,300 0.7316 1.16%
2003-03-13 0 2.150 2.125 2.150 2.100 2.200 8,911,000 18,915,675 2.1227 0.726 0.718 0.726 0.710 0.743 26,371,355 0.7173 -3.37%
2003-03-12 0 2.225 2.175 2.200 2.200 2.250 3,891,990 8,640,381 2.2200 0.752 0.735 0.743 0.743 0.760 11,518,017 0.7502 -1.11%
2003-03-11 0 2.250 2.225 2.250 2.200 2.250 4,878,000 10,860,650 2.2265 0.760 0.752 0.760 0.743 0.760 14,436,031 0.7523 -1.10%
2003-03-10 0 2.275 2.250 2.275 2.225 2.350 3,588,000 8,112,350 2.2610 0.769 0.760 0.769 0.752 0.794 10,618,384 0.7640 -2.15%
2003-03-07 0 2.325 2.300 2.325 2.300 2.350 944,000 2,197,950 2.3283 0.786 0.777 0.786 0.777 0.794 2,793,689 0.7868 -2.11%
2003-03-06 0 2.375 2.350 2.375 2.325 2.425 2,038,223 4,813,188 2.3615 0.803 0.794 0.803 0.786 0.819 6,031,949 0.7979 -2.06%
2003-03-05 0 2.425 2.400 2.425 2.350 2.425 922,072 2,208,014 2.3946 0.819 0.811 0.819 0.794 0.819 2,728,794 0.8092 0.00%
2003-03-04 0 2.425 2.400 2.425 2.400 2.425 1,296,589 3,131,855 2.4155 0.819 0.811 0.819 0.811 0.819 3,837,146 0.8162 -1.02%
2003-03-03 0 2.450 2.425 2.450 2.325 2.450 4,278,368 10,252,675 2.3964 0.828 0.819 0.828 0.786 0.828 12,661,470 0.8098 4.26%
2003-02-28 0 2.350 2.325 2.350 2.325 2.375 1,228,200 2,877,000 2.3425 0.794 0.786 0.794 0.786 0.803 3,634,755 0.7915 0.00%
2003-02-27 0 2.350 2.325 2.350 2.325 2.350 3,343,467 7,828,901 2.3416 0.794 0.786 0.794 0.786 0.794 9,894,709 0.7912 -1.05%
2003-02-26 0 2.375 2.350 2.375 2.350 2.375 419,680 994,528 2.3697 0.803 0.794 0.803 0.794 0.803 1,242,008 0.8007 0.00%
2003-02-25 0 2.375 2.350 2.375 2.350 2.400 1,115,369 2,631,580 2.3594 0.803 0.794 0.803 0.794 0.811 3,300,841 0.7972 -3.06%
2003-02-24 0 2.450 2.425 2.450 2.400 2.450 1,136,000 2,750,400 2.4211 0.828 0.819 0.828 0.811 0.828 3,361,896 0.8181 1.03%
2003-02-21 0 2.425 2.400 2.425 2.400 2.450 2,800,000 6,756,950 2.4132 0.819 0.811 0.819 0.811 0.828 8,286,364 0.8154 -1.02%
2003-02-20 0 2.450 2.425 2.450 2.450 2.475 1,196,526 2,946,329 2.4624 0.828 0.819 0.828 0.828 0.836 3,541,018 0.8321 -2.00%
2003-02-19 0 2.500 2.475 2.500 2.450 2.500 1,919,277 4,746,951 2.4733 0.845 0.836 0.845 0.828 0.845 5,679,939 0.8357 1.01%
2003-02-18 0 2.475 2.450 2.475 2.425 2.475 2,240,316 5,469,685 2.4415 0.836 0.828 0.836 0.819 0.836 6,630,027 0.8250 0.00%
2003-02-17 0 2.475 2.450 2.475 2.425 2.475 3,421,651 8,374,142 2.4474 0.836 0.828 0.836 0.819 0.836 10,126,088 0.8270 3.12%
2003-02-14 0 2.400 2.375 2.400 2.350 2.400 1,620,010 3,845,824 2.3740 0.811 0.803 0.811 0.794 0.811 4,794,283 0.8022 1.05%
2003-02-13 0 2.375 2.375 2.400 2.325 2.400 2,494,168 5,881,503 2.3581 0.803 0.803 0.811 0.786 0.811 7,381,280 0.7968 -2.06%
2003-02-12 0 2.425 2.400 2.425 2.325 2.425 2,700,073 6,448,177 2.3881 0.819 0.811 0.819 0.786 0.819 7,990,639 0.8070 2.11%
2003-02-11 0 2.375 2.350 2.375 2.350 2.375 3,046,029 7,201,516 2.3642 0.803 0.794 0.803 0.794 0.803 9,014,467 0.7989 0.00%
2003-02-10 0 2.375 2.350 2.375 2.325 2.400 2,424,310 5,714,029 2.3570 0.803 0.794 0.803 0.786 0.811 7,174,541 0.7964 1.06%
2003-02-07 0 2.350 2.325 2.350 2.300 2.350 3,796,000 8,788,650 2.3152 0.794 0.786 0.794 0.777 0.794 11,233,943 0.7823 1.08%
2003-02-06 0 2.325 2.300 2.325 2.300 2.350 2,400,000 5,556,450 2.3152 0.786 0.777 0.786 0.777 0.794 7,102,598 0.7823 -2.11%
2003-02-05 0 2.375 2.350 2.375 2.325 2.375 1,656,871 3,899,875 2.3538 0.803 0.794 0.803 0.786 0.803 4,903,370 0.7953 -1.04%
2003-02-04 0 2.400 2.375 2.400 2.325 2.400 3,174,203 7,508,374 2.3654 0.811 0.803 0.811 0.786 0.811 9,393,787 0.7993 2.13%
2003-01-30 0 2.350 2.325 2.350 2.300 2.375 4,230,762 9,863,319 2.3313 0.794 0.786 0.794 0.777 0.803 12,520,584 0.7878 0.00%
2003-01-29 0 2.350 2.325 2.350 2.325 2.400 2,825,780 6,617,937 2.3420 0.794 0.786 0.794 0.786 0.811 8,362,658 0.7914 -2.08%
2003-01-28 0 2.400 2.375 2.400 2.350 2.400 3,610,400 8,570,960 2.3740 0.811 0.803 0.811 0.794 0.811 10,684,675 0.8022 1.05%
2003-01-27 0 2.375 2.350 2.375 2.350 2.425 2,410,840 5,709,241 2.3682 0.803 0.794 0.803 0.794 0.819 7,134,678 0.8002 -3.06%
2003-01-24 0 2.450 2.425 2.450 2.400 2.475 2,344,177 5,696,570 2.4301 0.828 0.819 0.828 0.811 0.836 6,937,395 0.8211 -1.01%
2003-01-23 0 2.475 2.425 2.450 2.425 2.475 5,301,373 12,983,579 2.4491 0.836 0.819 0.828 0.819 0.836 15,688,967 0.8276 -1.00%
2003-01-22 0 2.500 2.475 2.500 2.450 2.500 7,390,200 18,233,825 2.4673 0.845 0.836 0.845 0.828 0.845 21,870,675 0.8337 -0.99%
2003-01-21 0 2.525 2.500 2.525 2.475 2.525 1,813,532 4,530,127 2.4980 0.853 0.845 0.853 0.836 0.853 5,366,995 0.8441 0.00%
2003-01-20 0 2.525 2.500 2.525 2.475 2.525 2,474,682 6,192,787 2.5025 0.853 0.845 0.853 0.836 0.853 7,323,613 0.8456 -0.98%
2003-01-17 0 2.550 2.525 2.550 2.500 2.550 4,012,952 10,102,153 2.5174 0.862 0.853 0.862 0.845 0.862 11,875,994 0.8506 0.00%
2003-01-16 0 2.550 2.525 2.550 2.525 2.575 1,580,000 4,030,850 2.5512 0.862 0.853 0.862 0.853 0.870 4,675,877 0.8621 -1.92%
2003-01-15 0 2.600 2.575 2.600 2.550 2.625 4,468,161 11,587,131 2.5933 0.879 0.870 0.879 0.862 0.887 13,223,147 0.8763 0.97%
2003-01-14 0 2.575 2.550 2.575 2.525 2.600 1,551,392 3,968,949 2.5583 0.870 0.862 0.870 0.853 0.879 4,591,214 0.8645 -0.96%
2003-01-13 0 2.600 2.575 2.600 2.525 2.600 3,258,342 8,368,018 2.5682 0.879 0.870 0.879 0.853 0.879 9,642,789 0.8678 1.96%
2003-01-10 0 2.550 2.525 2.550 2.525 2.575 1,086,573 2,760,390 2.5405 0.862 0.853 0.862 0.853 0.870 3,215,621 0.8584 0.00%
2003-01-09 0 2.550 2.525 2.550 2.500 2.550 994,000 2,516,050 2.5312 0.862 0.853 0.862 0.845 0.862 2,941,659 0.8553 -0.97%
2003-01-08 0 2.575 2.550 2.575 2.525 2.575 3,810,601 9,715,956 2.5497 0.870 0.862 0.870 0.853 0.870 11,277,153 0.8616 1.98%
2003-01-07 0 2.525 2.500 2.525 2.500 2.550 1,430,002 3,599,355 2.5170 0.853 0.845 0.853 0.845 0.862 4,231,971 0.8505 0.00%
2003-01-06 0 2.525 2.500 2.525 2.475 2.525 1,980,824 4,965,928 2.5070 0.853 0.845 0.853 0.836 0.853 5,862,082 0.8471 0.00%
2003-01-03 0 2.525 2.500 2.525 2.475 2.525 2,006,400 5,032,510 2.5082 0.853 0.845 0.853 0.836 0.853 5,937,772 0.8475 2.02%
2003-01-02 0 2.475 2.425 2.450 2.400 2.475 6,378,205 15,507,974 2.4314 0.836 0.819 0.828 0.811 0.836 18,875,761 0.8216 -1.00%
2002-12-31 0 2.500 2.475 2.500 2.425 2.500 3,018,400 7,413,280 2.4560 0.845 0.836 0.845 0.819 0.845 8,932,701 0.8299 3.09%
2002-12-30 0 2.425 2.450 2.475 2.350 2.475 6,944,895 16,681,797 2.4020 0.819 0.828 0.836 0.794 0.836 20,552,832 0.8117 -3.00%
2002-12-27 0 2.500 2.475 2.500 2.450 2.525 1,148,000 2,849,100 2.4818 0.845 0.836 0.845 0.828 0.853 3,397,409 0.8386 -1.96%
2002-12-24 0 2.550 2.525 2.550 2.475 2.550 2,022,422 5,069,683 2.5067 0.862 0.853 0.862 0.836 0.862 5,985,188 0.8470 2.00%
2002-12-23 0 2.500 2.475 2.500 2.475 2.525 882,000 2,200,900 2.4954 0.845 0.836 0.845 0.836 0.853 2,610,205 0.8432 0.00%
2002-12-20 0 2.500 2.475 2.500 2.450 2.500 3,454,812 8,575,660 2.4822 0.845 0.836 0.845 0.828 0.845 10,224,225 0.8388 0.00%
2002-12-19 0 2.500 2.500 2.525 2.450 2.550 7,318,997 18,216,217 2.4889 0.845 0.845 0.853 0.828 0.862 21,659,956 0.8410 -1.96%
2002-12-18 0 2.550 2.550 2.575 2.525 2.600 2,860,494 7,298,084 2.5513 0.862 0.862 0.870 0.853 0.879 8,465,391 0.8621 -2.86%
2002-12-17 0 2.625 2.600 2.625 2.600 2.650 1,649,323 4,317,931 2.6180 0.887 0.879 0.887 0.879 0.895 4,881,033 0.8846 0.96%
2002-12-16 0 2.600 2.575 2.600 2.525 2.600 3,932,000 10,122,450 2.5744 0.879 0.870 0.879 0.853 0.879 11,636,423 0.8699 0.97%
2002-12-13 0 2.575 2.550 2.575 2.525 2.575 1,816,000 4,620,500 2.5443 0.870 0.862 0.870 0.853 0.870 5,374,299 0.8597 0.00%
2002-12-12 0 2.575 2.550 2.575 2.500 2.575 4,708,000 11,922,100 2.5323 0.870 0.862 0.870 0.845 0.870 13,932,930 0.8557 0.98%
2002-12-11 0 2.550 2.525 2.550 2.500 2.675 8,994,958 23,018,966 2.5591 0.862 0.853 0.862 0.845 0.904 26,619,821 0.8647 -4.67%
2002-12-10 0 2.675 2.650 2.675 2.625 2.700 4,609,000 12,283,300 2.6651 0.904 0.895 0.904 0.887 0.912 13,639,948 0.9005 -1.83%
2002-12-09 0 2.725 2.700 2.725 2.650 2.725 6,512,619 17,564,721 2.6970 0.921 0.912 0.921 0.895 0.921 19,273,548 0.9113 0.00%
2002-12-06 0 2.725 2.700 2.725 2.650 2.725 2,796,123 7,512,374 2.6867 0.921 0.912 0.921 0.895 0.921 8,274,891 0.9079 0.00%
2002-12-05 0 2.725 2.700 2.725 2.675 2.725 1,740,078 4,685,351 2.6926 0.921 0.912 0.921 0.904 0.921 5,149,614 0.9098 0.00%
2002-12-04 0 2.725 2.700 2.725 2.675 2.725 2,053,135 5,551,964 2.7041 0.921 0.912 0.921 0.904 0.921 6,076,080 0.9137 -1.80%
2002-12-03 0 2.775 2.750 2.775 2.700 2.775 2,113,188 5,797,313 2.7434 0.938 0.929 0.938 0.912 0.938 6,253,802 0.9270 0.91%
2002-12-02 0 2.750 2.725 2.750 2.650 2.750 3,418,695 9,253,874 2.7068 0.929 0.921 0.929 0.895 0.929 10,117,340 0.9147 0.92%
2002-11-29 0 2.725 2.725 2.750 2.650 2.800 8,127,211 22,004,903 2.7076 0.921 0.921 0.929 0.895 0.946 24,051,797 0.9149 -2.68%
2002-11-28 0 2.800 2.775 2.800 2.725 2.800 8,880,522 24,516,882 2.7607 0.946 0.938 0.946 0.921 0.946 26,281,158 0.9329 3.70%
2002-11-27 0 2.700 2.675 2.700 2.650 2.700 1,567,438 4,191,567 2.6742 0.912 0.904 0.912 0.895 0.912 4,638,701 0.9036 0.00%
2002-11-26 0 2.700 2.675 2.700 2.650 2.700 1,868,794 4,996,947 2.6739 0.912 0.904 0.912 0.895 0.912 5,530,539 0.9035 0.00%
2002-11-25 0 2.700 2.675 2.700 2.650 2.700 1,674,711 4,472,445 2.6706 0.912 0.904 0.912 0.895 0.912 4,956,166 0.9024 0.00%
2002-11-22 0 2.700 2.675 2.700 2.650 2.700 2,905,947 7,758,920 2.6700 0.912 0.904 0.912 0.895 0.912 8,599,906 0.9022 1.89%
2002-11-21 0 2.650 2.625 2.650 2.625 2.775 5,860,558 15,707,424 2.6802 0.895 0.887 0.895 0.887 0.938 17,343,828 0.9056 -3.64%
2002-11-20 0 2.750 2.725 2.750 2.675 2.750 6,609,564 17,917,356 2.7108 0.929 0.921 0.929 0.904 0.929 19,560,449 0.9160 0.92%
2002-11-19 0 2.725 2.675 2.700 2.675 2.775 5,190,872 14,020,431 2.7010 0.921 0.904 0.912 0.904 0.938 15,361,949 0.9127 -0.91%
2002-11-18 0 2.750 2.725 2.750 2.700 2.775 5,604,000 15,338,400 2.7370 0.929 0.921 0.929 0.912 0.938 16,584,566 0.9249 0.00%
2002-11-15 0 2.750 2.750 2.775 2.700 2.775 15,810,000 43,409,250 2.7457 0.929 0.929 0.938 0.912 0.938 46,788,365 0.9278 1.85%
2002-11-14 0 2.700 2.675 2.700 2.600 2.700 7,621,551 20,338,713 2.6686 0.912 0.904 0.912 0.879 0.912 22,555,339 0.9017 3.85%
2002-11-13 0 2.600 2.575 2.600 2.525 2.600 2,730,699 7,024,058 2.5723 0.879 0.870 0.879 0.853 0.879 8,081,274 0.8692 0.00%
2002-11-12 0 2.600 2.575 2.600 2.575 2.600 3,126,000 8,059,550 2.5782 0.879 0.870 0.879 0.870 0.879 9,251,134 0.8712 -0.95%
2002-11-11 0 2.625 2.625 2.650 2.550 2.650 3,196,088 8,252,535 2.5821 0.887 0.887 0.895 0.862 0.895 9,458,554 0.8725 0.00%
2002-11-08 0 2.625 2.600 2.625 2.575 2.625 4,419,600 11,476,324 2.5967 0.887 0.879 0.887 0.870 0.887 13,079,434 0.8774 -0.94%
2002-11-07 0 2.650 2.625 2.650 2.600 2.650 3,544,078 9,310,649 2.6271 0.895 0.887 0.895 0.879 0.895 10,488,401 0.8877 0.00%
2002-11-06 0 2.650 2.625 2.650 2.600 2.650 3,697,000 9,714,225 2.6276 0.895 0.887 0.895 0.879 0.895 10,940,960 0.8879 1.73%
2002-11-05 0 2.625 2.600 2.625 2.575 2.650 3,510,022 9,110,454 2.5956 0.880 0.872 0.880 0.863 0.889 10,467,366 0.8704 -1.87%
2002-11-04 0 2.675 2.625 2.650 2.575 2.675 5,788,800 15,291,090 2.6415 0.897 0.880 0.889 0.863 0.897 17,262,994 0.8858 4.90%
2002-11-01 0 2.550 2.525 2.550 2.500 2.600 3,929,394 10,020,350 2.5501 0.855 0.847 0.855 0.838 0.872 11,717,991 0.8551 -1.92%
2002-10-31 0 2.600 2.575 2.600 2.525 2.600 2,708,000 6,959,600 2.5700 0.872 0.863 0.872 0.847 0.872 8,075,627 0.8618 0.00%
2002-10-30 0 2.600 2.575 2.600 2.575 2.625 1,776,000 4,615,800 2.5990 0.872 0.863 0.872 0.863 0.880 5,296,275 0.8715 -1.89%
2002-10-29 0 2.650 2.625 2.650 2.625 2.700 3,150,006 8,319,515 2.6411 0.889 0.880 0.889 0.880 0.905 9,393,749 0.8856 -1.85%
2002-10-28 0 2.700 2.675 2.700 2.650 2.700 3,462,000 9,268,050 2.6771 0.905 0.897 0.905 0.889 0.905 10,324,158 0.8977 0.93%
2002-10-25 0 2.675 2.650 2.675 2.575 2.675 2,771,349 7,290,073 2.6305 0.897 0.889 0.897 0.863 0.897 8,264,542 0.8821 0.94%
2002-10-24 0 2.650 2.625 2.650 2.600 2.675 2,030,258 5,327,106 2.6239 0.889 0.880 0.889 0.872 0.897 6,054,507 0.8799 -0.93%
2002-10-23 0 2.675 2.650 2.675 2.475 2.675 10,270,100 26,371,938 2.5678 0.897 0.889 0.897 0.830 0.897 30,626,844 0.8611 7.00%
2002-10-22 0 2.500 2.450 2.475 2.450 2.525 2,611,500 6,448,195 2.4692 0.838 0.822 0.830 0.822 0.847 7,787,851 0.8280 0.00%
2002-10-21 0 2.500 2.475 2.500 2.450 2.525 1,630,354 4,061,968 2.4915 0.838 0.830 0.838 0.822 0.847 4,861,939 0.8355 -0.99%
2002-10-18 0 2.525 2.500 2.525 2.475 2.550 5,622,800 14,107,190 2.5089 0.847 0.838 0.847 0.830 0.855 16,767,959 0.8413 1.00%
2002-10-17 0 2.500 2.475 2.500 2.400 2.525 6,034,000 14,820,650 2.4562 0.838 0.830 0.838 0.805 0.847 17,994,214 0.8236 2.04%
2002-10-16 0 2.450 2.425 2.450 2.375 2.450 7,834,342 18,848,225 2.4058 0.822 0.813 0.822 0.796 0.822 23,363,080 0.8068 4.26%
2002-10-15 0 2.350 2.325 2.350 2.300 2.375 13,604,840 31,776,098 2.3356 0.788 0.780 0.788 0.771 0.796 40,571,495 0.7832 2.17%
2002-10-11 0 2.300 2.275 2.300 2.250 2.300 2,047,992 4,661,002 2.2759 0.771 0.763 0.771 0.754 0.771 6,107,393 0.7632 2.22%
2002-10-10 0 2.250 2.225 2.250 2.200 2.250 2,403,200 5,358,830 2.2299 0.754 0.746 0.754 0.738 0.754 7,166,671 0.7477 -2.17%
2002-10-09 0 2.300 2.275 2.300 2.250 2.300 2,746,000 6,225,400 2.2671 0.771 0.763 0.771 0.754 0.771 8,188,948 0.7602 0.00%
2002-10-08 0 2.300 2.275 2.300 2.250 2.300 2,156,105 4,903,939 2.2744 0.771 0.763 0.771 0.754 0.771 6,429,800 0.7627 0.00%
2002-10-07 0 2.300 2.275 2.300 2.225 2.300 1,859,647 4,220,231 2.2694 0.771 0.763 0.771 0.746 0.771 5,545,722 0.7610 -1.08%
2002-10-04 0 2.325 2.300 2.325 2.250 2.325 2,870,239 6,560,578 2.2857 0.780 0.771 0.780 0.754 0.780 8,559,446 0.7665 2.20%
2002-10-03 0 2.275 2.250 2.275 2.200 2.300 4,134,400 9,296,470 2.2486 0.763 0.754 0.763 0.738 0.771 12,329,347 0.7540 -2.15%
2002-10-02 0 2.325 2.300 2.325 2.275 2.375 4,357,420 10,101,389 2.3182 0.780 0.771 0.780 0.763 0.796 12,994,423 0.7774 1.09%
2002-09-30 0 2.300 2.275 2.300 2.225 2.350 3,716,017 8,444,453 2.2724 0.771 0.763 0.771 0.746 0.788 11,081,671 0.7620 -3.16%
2002-09-27 0 2.375 2.350 2.375 2.325 2.375 8,342,700 19,594,580 2.3487 0.796 0.788 0.796 0.780 0.796 24,879,074 0.7876 3.26%
2002-09-26 0 2.300 2.275 2.300 2.175 2.300 6,513,543 14,654,105 2.2498 0.771 0.763 0.771 0.729 0.771 19,424,277 0.7544 8.24%
2002-09-25 0 2.125 2.125 2.150 2.075 2.150 4,175,283 8,799,666 2.1076 0.713 0.713 0.721 0.696 0.721 12,451,266 0.7067 0.00%
2002-09-24 0 2.125 2.100 2.125 2.075 2.125 4,613,000 9,691,350 2.1009 0.713 0.704 0.713 0.696 0.713 13,756,598 0.7045 -1.16%
2002-09-23 0 2.150 2.100 2.150 2.075 2.150 3,637,600 7,647,650 2.1024 0.721 0.704 0.721 0.696 0.721 10,847,821 0.7050 0.00%
2002-09-20 0 2.150 2.150 2.175 2.075 2.175 11,473,000 24,071,800 2.0981 0.721 0.721 0.729 0.696 0.729 34,214,057 0.7036 -2.27%
2002-09-19 0 2.200 2.175 2.200 2.175 2.225 2,442,000 5,352,150 2.1917 0.738 0.729 0.738 0.729 0.746 7,282,378 0.7349 -1.12%
2002-09-18 0 2.225 2.200 2.225 2.200 2.275 2,958,000 6,569,550 2.2209 0.746 0.738 0.746 0.738 0.763 8,821,161 0.7447 -4.30%
2002-09-17 0 2.325 2.300 2.325 2.275 2.325 3,542,000 8,144,700 2.2995 0.780 0.771 0.780 0.763 0.780 10,562,729 0.7711 2.20%
2002-09-16 0 2.275 2.275 2.300 2.200 2.375 7,758,000 17,369,800 2.2390 0.763 0.763 0.771 0.738 0.796 23,135,418 0.7508 -2.15%
2002-09-13 0 2.325 2.300 2.350 2.250 2.375 5,512,404 12,679,249 2.3001 0.780 0.771 0.788 0.754 0.796 16,438,743 0.7713 -1.06%
2002-09-12 0 2.350 2.350 2.375 2.325 2.375 2,960,234 6,954,682 2.3494 0.788 0.788 0.796 0.780 0.796 8,827,823 0.7878 -1.05%
2002-09-11 0 2.375 2.350 2.375 2.350 2.375 425,084 1,002,875 2.3592 0.796 0.788 0.796 0.788 0.796 1,267,659 0.7911 0.00%
2002-09-10 0 2.375 2.350 2.375 2.350 2.400 3,385,000 8,023,075 2.3702 0.796 0.788 0.796 0.788 0.805 10,094,533 0.7948 0.00%
2002-09-09 0 2.375 2.350 2.375 2.325 2.400 1,320,800 3,102,630 2.3491 0.796 0.788 0.796 0.780 0.805 3,938,806 0.7877 0.00%
2002-09-06 0 2.375 2.350 2.375 2.325 2.375 2,858,000 6,724,450 2.3529 0.796 0.788 0.796 0.780 0.796 8,522,947 0.7890 1.06%
2002-09-05 0 2.350 2.325 2.350 2.325 2.425 4,334,000 10,209,825 2.3558 0.788 0.780 0.788 0.780 0.813 12,924,581 0.7900 -2.08%
2002-09-04 0 2.400 2.400 2.425 2.350 2.425 10,192,059 24,221,139 2.3765 0.805 0.805 0.813 0.788 0.813 30,394,115 0.7969 -2.04%
2002-09-03 0 2.450 2.425 2.450 2.375 2.450 3,824,000 9,240,200 2.4164 0.822 0.813 0.822 0.796 0.822 11,403,692 0.8103 -1.01%
2002-09-02 0 2.475 2.450 2.475 2.450 2.550 3,439,222 8,549,827 2.4860 0.830 0.822 0.830 0.822 0.855 10,256,231 0.8336 -2.94%
2002-08-30 0 2.550 2.525 2.550 2.525 2.575 3,751,449 9,546,675 2.5448 0.855 0.847 0.855 0.847 0.863 11,187,334 0.8533 -0.97%
2002-08-29 0 2.575 2.525 2.550 2.525 2.575 3,418,111 8,728,769 2.5537 0.863 0.847 0.855 0.847 0.863 10,193,275 0.8563 0.00%
2002-08-28 0 2.575 2.575 2.600 2.550 2.625 2,825,649 7,300,723 2.5837 0.863 0.863 0.872 0.855 0.880 8,426,472 0.8664 -1.90%
2002-08-27 0 2.625 2.600 2.625 2.600 2.675 1,706,000 4,479,600 2.6258 0.880 0.872 0.880 0.872 0.897 5,087,526 0.8805 -1.87%
2002-08-26 0 2.675 2.650 2.675 2.625 2.675 636,600 1,689,030 2.6532 0.897 0.889 0.897 0.880 0.897 1,898,428 0.8897 0.00%
2002-08-23 0 2.675 2.650 2.675 2.625 2.675 3,061,144 8,144,617 2.6606 0.897 0.889 0.897 0.880 0.897 9,128,750 0.8922 0.00%
2002-08-22 0 2.675 2.650 2.675 2.625 2.675 1,564,837 4,150,234 2.6522 0.897 0.889 0.897 0.880 0.897 4,666,558 0.8894 0.94%
2002-08-21 0 2.650 2.625 2.650 2.625 2.675 4,672,000 12,379,050 2.6496 0.889 0.880 0.889 0.880 0.897 13,932,544 0.8885 -0.93%
2002-08-20 0 2.675 2.650 2.675 2.625 2.675 2,667,700 7,055,643 2.6448 0.897 0.889 0.897 0.880 0.897 7,955,447 0.8869 0.94%
2002-08-19 0 2.650 2.625 2.650 2.625 2.675 2,382,192 6,271,335 2.6326 0.889 0.880 0.889 0.880 0.897 7,104,023 0.8828 -1.85%
2002-08-16 0 2.700 2.675 2.700 2.600 2.700 5,602,600 14,833,580 2.6476 0.905 0.897 0.905 0.872 0.905 16,707,720 0.8878 1.89%
2002-08-15 0 2.650 2.625 2.650 2.575 2.650 3,998,575 10,490,222 2.6235 0.889 0.880 0.889 0.863 0.889 11,924,298 0.8797 2.91%
2002-08-14 0 2.575 2.575 2.600 2.550 2.650 6,748,169 17,389,056 2.5769 0.863 0.863 0.872 0.855 0.889 20,123,964 0.8641 -3.74%
2002-08-13 0 2.675 2.675 2.700 2.625 2.700 4,710,479 12,574,121 2.6694 0.897 0.897 0.905 0.880 0.905 14,047,293 0.8951 -0.93%
2002-08-12 0 2.700 2.650 2.675 2.625 2.725 2,636,000 6,995,150 2.6537 0.905 0.889 0.897 0.880 0.914 7,860,913 0.8899 -0.92%
2002-08-09 0 2.725 2.700 2.725 2.675 2.725 3,605,019 9,731,738 2.6995 0.914 0.905 0.914 0.897 0.914 10,750,660 0.9052 1.87%
2002-08-08 0 2.675 2.650 2.675 2.625 2.675 1,412,000 3,751,950 2.6572 0.897 0.889 0.897 0.880 0.897 4,210,777 0.8910 0.00%
2002-08-07 0 2.675 2.650 2.675 2.600 2.675 3,774,000 9,936,800 2.6330 0.897 0.889 0.897 0.872 0.897 11,254,585 0.8829 2.88%
2002-08-06 0 2.600 2.575 2.600 2.475 2.600 5,453,294 13,783,638 2.5276 0.872 0.863 0.872 0.830 0.872 16,262,469 0.8476 -0.95%
2002-08-05 0 2.625 2.600 2.625 2.550 2.625 3,038,495 7,854,846 2.5851 0.880 0.872 0.880 0.855 0.880 9,061,208 0.8669 -0.94%
2002-08-02 0 2.650 2.625 2.650 2.575 2.650 3,142,000 8,188,118 2.6060 0.889 0.880 0.889 0.863 0.889 9,369,874 0.8739 -0.93%
2002-08-01 0 2.675 2.650 2.675 2.625 2.675 3,140,800 8,323,770 2.6502 0.897 0.889 0.897 0.880 0.897 9,366,296 0.8887 0.00%
2002-07-31 0 2.675 2.650 2.675 2.600 2.675 4,399,884 11,534,157 2.6215 0.897 0.889 0.897 0.872 0.897 13,121,056 0.8791 0.94%
2002-07-30 0 2.650 2.625 2.650 2.575 2.700 9,962,737 26,226,006 2.6324 0.889 0.880 0.889 0.863 0.905 29,710,246 0.8827 0.95%
2002-07-29 0 2.625 2.575 2.600 2.550 2.725 9,055,000 23,661,484 2.6131 0.880 0.863 0.872 0.855 0.914 27,003,250 0.8762 -1.87%
2002-07-26 0 2.675 2.650 2.675 2.650 2.750 2,651,800 7,088,500 2.6731 0.897 0.889 0.897 0.889 0.922 7,908,031 0.8964 -2.73%
2002-07-25 0 2.750 2.700 2.725 2.700 2.800 3,016,000 8,248,600 2.7349 0.922 0.905 0.914 0.905 0.939 8,994,125 0.9171 0.00%
2002-07-24 0 2.750 2.725 2.750 2.625 2.750 5,596,000 15,018,350 2.6838 0.922 0.914 0.922 0.880 0.922 16,688,038 0.8999 0.00%
2002-07-23 0 2.750 2.725 2.750 2.600 2.750 2,662,290 7,171,861 2.6939 0.922 0.914 0.922 0.872 0.922 7,939,313 0.9033 2.80%
2002-07-22 0 2.675 2.650 2.675 2.575 2.700 3,640,400 9,550,040 2.6233 0.897 0.889 0.897 0.863 0.905 10,856,171 0.8797 -1.83%
2002-07-19 0 2.725 2.700 2.725 2.700 2.750 2,332,000 6,325,000 2.7123 0.914 0.905 0.914 0.905 0.922 6,954,343 0.9095 -1.80%
2002-07-18 0 2.775 2.750 2.775 2.750 2.800 1,335,000 3,685,550 2.7607 0.931 0.922 0.931 0.922 0.939 3,981,153 0.9257 0.91%
2002-07-17 0 2.750 2.725 2.750 2.725 2.800 1,846,142 5,072,973 2.7479 0.922 0.914 0.922 0.914 0.939 5,505,448 0.9214 -1.79%
2002-07-16 0 2.800 2.775 2.800 2.775 2.850 2,233,406 6,262,561 2.8040 0.939 0.931 0.939 0.931 0.956 6,660,322 0.9403 -2.61%
2002-07-15 0 2.875 2.875 2.900 2.750 2.900 3,753,547 10,577,161 2.8179 0.964 0.964 0.972 0.922 0.972 11,193,591 0.9449 0.88%
2002-07-12 0 2.850 2.825 2.850 2.750 2.850 5,236,793 14,564,441 2.7812 0.956 0.947 0.956 0.922 0.956 15,616,834 0.9326 0.88%
2002-07-11 0 2.825 2.800 2.825 2.725 2.850 7,600,745 21,039,524 2.7681 0.947 0.939 0.947 0.914 0.956 22,666,462 0.9282 -1.74%
2002-07-10 0 2.875 2.850 2.875 2.850 2.925 1,833,893 5,266,756 2.8719 0.964 0.956 0.964 0.956 0.981 5,468,920 0.9630 -1.71%
2002-07-09 0 2.925 2.900 2.925 2.900 2.950 1,348,087 3,934,694 2.9187 0.981 0.972 0.981 0.972 0.989 4,020,180 0.9787 0.00%
2002-07-08 0 2.925 2.900 2.925 2.900 3.050 3,888,802 11,567,436 2.9746 0.981 0.972 0.981 0.972 1.023 11,596,940 0.9975 -2.50%
2002-07-05 0 3.000 2.975 3.000 2.950 3.025 4,288,078 12,807,409 2.9867 1.006 0.998 1.006 0.989 1.014 12,787,636 1.0015 0.00%
2002-07-04 0 3.000 2.975 3.000 2.950 3.025 5,692,102 17,022,993 2.9906 1.006 0.998 1.006 0.989 1.014 16,974,627 1.0028 0.84%
2002-07-03 0 2.975 2.950 2.975 2.925 2.975 3,118,005 9,194,657 2.9489 0.998 0.989 0.998 0.981 0.998 9,298,318 0.9889 0.00%
2002-07-02 0 2.975 2.975 3.000 2.875 3.000 4,526,100 13,297,948 2.9381 0.998 0.998 1.006 0.964 1.006 13,497,450 0.9852 0.85%
2002-06-28 0 2.950 2.925 2.950 2.950 3.000 4,453,695 13,225,818 2.9696 0.989 0.981 0.989 0.989 1.006 13,281,528 0.9958 -1.67%
2002-06-27 0 3.000 2.975 3.000 2.875 3.000 4,144,000 12,093,400 2.9183 1.006 0.998 1.006 0.964 1.006 12,357,975 0.9786 4.35%
2002-06-26 0 2.875 2.850 2.875 2.775 2.875 4,951,171 13,995,898 2.8268 0.964 0.956 0.964 0.931 0.964 14,765,070 0.9479 -1.71%
2002-06-25 0 2.925 2.900 2.925 2.900 2.975 3,080,000 9,015,150 2.9270 0.981 0.972 0.981 0.972 0.998 9,184,982 0.9815 -0.85%
2002-06-24 0 2.950 2.925 2.950 2.800 2.950 2,894,000 8,349,250 2.8850 0.989 0.981 0.989 0.939 0.989 8,630,304 0.9674 3.51%
2002-06-21 0 2.850 2.850 2.875 2.825 2.875 2,016,000 5,728,550 2.8415 0.956 0.956 0.964 0.947 0.964 6,011,988 0.9529 -0.87%
2002-06-20 0 2.875 2.850 2.875 2.825 2.875 3,666,000 10,441,850 2.8483 0.964 0.956 0.964 0.947 0.964 10,932,514 0.9551 0.88%
2002-06-19 0 2.850 2.825 2.850 2.775 2.950 5,718,000 16,308,450 2.8521 0.956 0.947 0.956 0.931 0.989 17,051,859 0.9564 -3.39%
2002-06-18 0 2.950 2.925 2.950 2.925 3.025 3,214,200 9,523,525 2.9630 0.989 0.981 0.989 0.981 1.014 9,585,184 0.9936 -0.84%
2002-06-17 0 2.975 2.950 2.975 2.925 2.975 1,692,222 5,000,738 2.9551 0.998 0.989 0.998 0.981 0.998 5,046,438 0.9909 0.00%
2002-06-14 0 2.975 2.950 2.975 2.950 3.000 1,064,600 3,157,960 2.9663 0.998 0.989 0.998 0.989 1.006 3,174,783 0.9947 -0.83%
2002-06-13 0 3.000 2.975 3.000 2.975 3.025 3,410,881 10,231,407 2.9996 1.006 0.998 1.006 0.998 1.014 10,171,714 1.0059 0.00%
2002-06-12 0 3.000 2.975 3.000 2.950 3.000 1,370,000 4,079,418 2.9777 1.006 0.998 1.006 0.989 1.006 4,085,528 0.9985 0.00%
2002-06-11 0 3.000 2.975 3.000 2.950 3.000 1,734,000 5,162,550 2.9772 1.006 0.998 1.006 0.989 1.006 5,171,025 0.9984 0.00%
2002-06-10 0 3.000 2.975 3.000 2.975 3.000 742,000 2,216,420 2.9871 1.006 0.998 1.006 0.998 1.006 2,212,746 1.0017 0.00%
2002-06-07 0 3.000 2.975 3.000 2.950 3.000 2,178,467 6,480,023 2.9746 1.006 0.998 1.006 0.989 1.006 6,496,487 0.9975 -0.83%
2002-06-06 0 3.025 3.000 3.025 2.975 3.050 8,610,187 25,853,942 3.0027 1.014 1.006 1.014 0.998 1.023 25,676,756 1.0069 0.83%
2002-06-05 0 3.000 3.000 3.025 2.875 3.025 6,058,359 17,943,495 2.9618 1.006 1.006 1.014 0.964 1.014 18,066,856 0.9932 2.56%
2002-06-04 0 2.925 2.900 2.925 2.825 2.925 3,310,000 9,485,100 2.8656 0.981 0.972 0.981 0.947 0.981 9,870,873 0.9609 0.00%
2002-06-03 0 2.925 2.900 2.925 2.875 2.925 6,068,000 17,503,210 2.8845 0.981 0.972 0.981 0.964 0.981 18,095,607 0.9673 1.74%
2002-05-31 0 2.875 2.850 2.875 2.850 3.025 6,228,000 18,290,500 2.9368 0.964 0.956 0.964 0.956 1.014 18,572,749 0.9848 -4.96%
2002-05-30 0 3.025 3.000 3.025 2.900 3.050 7,155,172 21,154,007 2.9565 1.014 1.006 1.014 0.972 1.023 21,337,702 0.9914 2.54%
2002-05-29 0 2.950 2.925 2.950 2.925 3.000 2,952,000 8,738,700 2.9603 0.989 0.981 0.989 0.981 1.006 8,803,268 0.9927 -2.48%
2002-05-28 0 3.025 2.975 3.000 2.950 3.025 3,352,751 9,995,572 2.9813 1.014 0.998 1.006 0.989 1.014 9,998,362 0.9997 1.68%
2002-05-27 0 2.975 2.950 2.975 2.950 3.050 2,153,854 6,438,452 2.9893 0.998 0.989 0.998 0.989 1.023 6,423,087 1.0024 -2.46%
2002-05-24 0 3.050 3.025 3.050 3.000 3.050 2,726,873 8,241,080 3.0222 1.023 1.014 1.023 1.006 1.023 8,131,909 1.0134 0.83%
2002-05-23 0 3.025 3.000 3.025 3.000 3.075 3,904,371 11,822,426 3.0280 1.014 1.006 1.014 1.006 1.031 11,643,369 1.0154 -1.63%
2002-05-22 0 3.075 3.050 3.075 2.950 3.075 10,003,501 30,010,828 3.0000 1.031 1.023 1.031 0.989 1.031 29,831,809 1.0060 1.65%
2002-05-21 0 3.025 3.000 3.025 3.000 3.175 5,902,000 18,068,700 3.0615 1.014 1.006 1.014 1.006 1.065 17,600,572 1.0266 -5.47%
2002-05-17 0 3.200 3.175 3.200 3.125 3.200 3,546,000 11,208,512 3.1609 1.073 1.065 1.073 1.048 1.073 10,574,657 1.0599 1.59%
2002-05-16 0 3.150 3.125 3.150 3.125 3.200 3,199,524 10,116,356 3.1618 1.056 1.048 1.056 1.048 1.073 9,541,419 1.0603 -1.56%
2002-05-15 0 3.200 3.175 3.200 3.175 3.200 2,790,407 8,899,791 3.1894 1.073 1.065 1.073 1.065 1.073 8,321,376 1.0695 0.00%
2002-05-14 0 3.200 3.175 3.200 3.150 3.225 2,020,000 6,431,150 3.1837 1.073 1.065 1.073 1.056 1.081 6,023,917 1.0676 0.00%
2002-05-13 0 3.200 3.175 3.200 3.125 3.200 7,752,841 24,604,807 3.1737 1.073 1.065 1.073 1.048 1.073 23,120,033 1.0642 1.59%
2002-05-10 0 3.150 3.125 3.150 3.100 3.150 5,228,200 16,323,060 3.1221 1.056 1.048 1.056 1.040 1.056 15,591,208 1.0469 0.00%
2002-05-09 0 3.150 3.125 3.150 3.100 3.250 8,976,000 28,306,522 3.1536 1.056 1.048 1.056 1.040 1.090 26,767,661 1.0575 -0.79%
2002-05-08 0 3.175 3.175 3.200 3.125 3.400 16,531,635 52,494,859 3.1754 1.065 1.065 1.073 1.048 1.140 49,299,599 1.0648 -8.63%
2002-05-07 0 3.475 3.450 3.475 3.300 3.475 8,534,000 28,883,600 3.3845 1.165 1.157 1.165 1.107 1.165 25,449,556 1.1349 2.21%
2002-05-06 0 3.400 3.375 3.400 3.375 3.450 2,428,106 8,239,934 3.3936 1.140 1.132 1.140 1.132 1.157 7,240,945 1.1380 -2.16%
2002-05-03 0 3.475 3.450 3.475 3.425 3.550 9,013,896 31,249,538 3.4668 1.165 1.157 1.165 1.149 1.190 26,880,672 1.1625 -1.42%
2002-05-02 0 3.525 3.500 3.525 3.400 3.525 9,289,595 32,265,889 3.4733 1.182 1.174 1.182 1.140 1.182 27,702,844 1.1647 4.44%
2002-04-30 0 3.375 3.375 3.400 3.325 3.400 5,402,479 18,080,187 3.3466 1.132 1.132 1.140 1.115 1.140 16,110,932 1.1222 0.75%
2002-04-29 0 3.350 3.325 3.350 3.275 3.350 4,466,185 14,778,198 3.3089 1.123 1.115 1.123 1.098 1.123 13,318,775 1.1096 0.00%
2002-04-26 0 3.350 3.325 3.350 3.250 3.350 6,499,143 21,441,751 3.2992 1.123 1.115 1.123 1.090 1.123 19,381,334 1.1063 1.52%
2002-04-25 0 3.300 3.275 3.300 3.250 3.325 9,343,892 30,575,979 3.2723 1.107 1.098 1.107 1.090 1.115 27,864,765 1.0973 -0.75%
2002-04-24 0 3.325 3.325 3.350 3.300 3.375 15,231,612 50,598,657 3.3220 1.115 1.115 1.123 1.107 1.132 45,422,752 1.1139 -0.75%
2002-04-23 0 3.350 3.350 3.375 3.200 3.375 19,866,325 65,269,695 3.2854 1.123 1.123 1.132 1.073 1.132 59,244,101 1.1017 3.88%
2002-04-22 0 3.225 3.200 3.225 3.075 3.225 18,442,319 58,412,182 3.1673 1.081 1.073 1.081 1.031 1.081 54,997,520 1.0621 4.03%
2002-04-19 0 3.100 3.075 3.100 2.975 3.125 31,990,700 97,826,100 3.0580 1.040 1.031 1.040 0.998 1.048 95,400,647 1.0254 3.33%
2002-04-18 0 3.000 2.975 3.000 2.900 3.000 11,029,817 32,759,529 2.9701 1.006 0.998 1.006 0.972 1.006 32,892,424 0.9960 1.69%
2002-04-17 0 2.950 2.925 2.950 2.850 2.950 8,260,126 23,960,456 2.9007 0.989 0.981 0.989 0.956 0.989 24,632,827 0.9727 3.51%
2002-04-16 0 2.850 2.825 2.850 2.800 2.850 1,476,400 4,181,600 2.8323 0.956 0.947 0.956 0.939 0.956 4,402,827 0.9498 0.00%
2002-04-15 0 2.850 2.825 2.850 2.775 2.850 6,558,387 18,523,105 2.8243 0.956 0.947 0.956 0.931 0.956 19,558,008 0.9471 1.79%
2002-04-12 0 2.800 2.775 2.800 2.750 2.800 5,683,490 15,718,048 2.7656 0.939 0.931 0.939 0.922 0.939 16,948,945 0.9274 -0.88%
2002-04-11 0 2.825 2.800 2.825 2.775 2.925 6,038,844 17,030,929 2.8202 0.947 0.939 0.947 0.931 0.981 18,008,660 0.9457 -1.74%
2002-04-10 0 2.875 2.850 2.875 2.800 2.900 7,592,400 21,630,540 2.8490 0.964 0.956 0.964 0.939 0.972 22,641,576 0.9553 -1.71%
2002-04-09 0 2.925 2.925 2.950 2.850 2.950 3,468,400 10,072,060 2.9039 0.981 0.981 0.989 0.956 0.989 10,343,244 0.9738 0.69%
2002-04-08 0 2.925 2.900 2.925 2.825 2.925 6,557,196 18,778,579 2.8638 0.974 0.966 0.974 0.941 0.974 19,689,082 0.9538 0.86%
2002-04-04 0 2.900 2.875 2.900 2.850 2.900 2,366,761 6,786,088 2.8672 0.966 0.957 0.966 0.949 0.966 7,106,597 0.9549 0.00%
2002-04-03 0 2.900 2.875 2.900 2.850 2.900 1,632,323 4,693,726 2.8755 0.966 0.957 0.966 0.949 0.966 4,901,324 0.9576 0.00%
2002-04-02 0 2.900 2.875 2.900 2.850 2.925 2,675,626 7,700,497 2.8780 0.966 0.957 0.966 0.949 0.974 8,034,016 0.9585 -1.69%
2002-03-28 0 2.950 2.925 2.950 2.900 2.975 2,898,400 8,475,620 2.9242 0.982 0.974 0.982 0.966 0.991 8,702,933 0.9739 -0.84%
2002-03-27 0 2.975 2.950 2.975 2.825 2.975 10,498,125 30,505,444 2.9058 0.991 0.982 0.991 0.941 0.991 31,522,384 0.9677 5.31%
2002-03-26 0 2.825 2.800 2.825 2.775 2.825 960,600 2,688,861 2.7991 0.941 0.933 0.941 0.924 0.941 2,884,363 0.9322 -0.88%
2002-03-25 0 2.850 2.825 2.850 2.775 2.875 6,830,587 19,335,185 2.8307 0.949 0.941 0.949 0.924 0.957 20,509,985 0.9427 0.88%
2002-03-22 0 2.825 2.800 2.825 2.700 2.825 8,218,000 22,783,640 2.7724 0.941 0.933 0.941 0.899 0.941 24,675,925 0.9233 2.73%
2002-03-21 0 2.750 2.725 2.750 2.675 2.750 7,300,000 19,717,450 2.7010 0.916 0.908 0.916 0.891 0.916 21,919,476 0.8995 -0.90%
2002-03-20 0 2.775 2.750 2.775 2.650 2.775 6,096,387 16,474,047 2.7023 0.924 0.916 0.924 0.883 0.924 18,305,426 0.9000 1.83%
2002-03-19 0 2.725 2.700 2.725 2.675 2.725 2,094,000 5,658,850 2.7024 0.908 0.899 0.908 0.891 0.908 6,287,587 0.9000 0.00%
2002-03-18 0 2.725 2.700 2.725 2.600 2.750 8,924,000 23,648,350 2.6500 0.908 0.899 0.908 0.866 0.916 26,795,809 0.8825 0.00%
2002-03-15 0 2.725 2.700 2.725 2.700 2.800 3,086,079 8,474,157 2.7459 0.908 0.899 0.908 0.899 0.933 9,266,471 0.9145 -1.80%
2002-03-14 0 2.775 2.750 2.775 2.750 2.825 4,956,000 13,791,950 2.7829 0.924 0.916 0.924 0.916 0.941 14,881,222 0.9268 -1.77%
2002-03-13 0 2.825 2.800 2.825 2.775 2.850 4,669,300 13,101,285 2.8058 0.941 0.933 0.941 0.924 0.949 14,020,358 0.9344 0.89%
2002-03-12 0 2.800 2.775 2.800 2.775 2.900 6,246,734 17,770,980 2.8448 0.933 0.924 0.933 0.924 0.966 18,756,868 0.9474 -3.45%
2002-03-11 0 2.900 2.875 2.900 2.825 2.900 4,987,000 14,295,925 2.8666 0.966 0.957 0.966 0.941 0.966 14,974,305 0.9547 1.75%
2002-03-08 0 2.850 2.825 2.850 2.800 2.850 9,173,151 25,824,729 2.8153 0.949 0.941 0.949 0.933 0.949 27,543,927 0.9376 1.79%
2002-03-07 0 2.800 2.775 2.800 2.750 2.825 14,436,731 40,154,124 2.7814 0.933 0.924 0.933 0.916 0.941 43,348,710 0.9263 2.75%
2002-03-06 0 2.725 2.725 2.750 2.675 2.775 14,182,299 38,608,377 2.7223 0.908 0.908 0.916 0.891 0.924 42,584,735 0.9066 -1.80%
2002-03-05 0 2.775 2.725 2.750 2.650 2.775 10,334,983 28,075,281 2.7165 0.924 0.908 0.916 0.883 0.924 31,032,522 0.9047 5.71%
2002-03-04 0 2.625 2.625 2.650 2.575 2.650 7,231,181 18,898,953 2.6135 0.874 0.874 0.883 0.858 0.883 21,712,836 0.8704 2.94%
2002-03-01 0 2.550 2.550 2.575 2.500 2.650 14,523,300 36,988,320 2.5468 0.849 0.849 0.858 0.833 0.883 43,608,648 0.8482 -3.77%
2002-02-28 0 2.650 2.625 2.650 2.625 2.775 7,986,400 21,225,398 2.6577 0.883 0.874 0.883 0.874 0.924 23,980,507 0.8851 -4.50%
2002-02-27 0 2.775 2.750 2.775 2.675 2.800 12,692,000 34,722,226 2.7358 0.924 0.916 0.924 0.891 0.933 38,109,862 0.9111 0.91%
2002-02-26 0 2.750 2.725 2.750 2.700 2.900 4,743,056 13,214,053 2.7860 0.916 0.908 0.916 0.899 0.966 14,241,822 0.9278 -3.51%
2002-02-25 0 2.850 2.850 2.875 2.825 2.925 1,981,000 5,651,000 2.8526 0.949 0.949 0.957 0.941 0.974 5,948,285 0.9500 -2.56%
2002-02-22 0 2.925 2.900 2.925 2.900 2.975 3,126,735 9,136,308 2.9220 0.974 0.966 0.974 0.966 0.991 9,388,547 0.9731 -2.50%
2002-02-21 0 3.000 2.975 3.000 2.975 3.050 3,107,319 9,307,442 2.9953 0.999 0.991 0.999 0.991 1.016 9,330,247 0.9976 0.00%
2002-02-20 0 3.000 2.975 3.000 2.950 3.025 2,832,883 8,458,330 2.9858 0.999 0.991 0.999 0.982 1.007 8,506,207 0.9944 0.00%
2002-02-19 0 3.000 2.975 3.000 2.950 3.050 1,820,029 5,440,783 2.9894 0.999 0.991 0.999 0.982 1.016 5,464,943 0.9956 -2.44%
2002-02-18 0 3.075 3.050 3.075 3.000 3.075 2,660,056 8,058,114 3.0293 1.024 1.016 1.024 0.999 1.024 7,987,265 1.0089 0.82%
2002-02-15 0 3.050 3.025 3.050 3.025 3.100 3,230,000 9,855,650 3.0513 1.016 1.007 1.016 1.007 1.032 9,698,618 1.0162 1.67%
2002-02-11 0 3.000 2.975 3.000 2.950 3.000 2,306,000 6,887,000 2.9866 0.999 0.991 0.999 0.982 0.999 6,924,152 0.9946 1.69%
2002-02-08 0 2.950 2.925 2.950 2.900 2.975 2,377,629 6,992,249 2.9408 0.982 0.974 0.982 0.966 0.991 7,139,230 0.9794 0.00%
2002-02-07 0 2.950 2.950 2.975 2.925 3.000 4,055,098 11,977,692 2.9537 0.982 0.982 0.991 0.974 0.999 12,176,113 0.9837 -1.67%
2002-02-06 0 3.000 2.975 3.000 2.925 3.025 5,303,000 15,810,550 2.9814 0.999 0.991 0.999 0.974 1.007 15,923,148 0.9929 0.84%
2002-02-05 0 2.975 2.975 3.000 2.850 3.000 4,476,000 13,082,600 2.9228 0.991 0.991 0.999 0.949 0.999 13,439,942 0.9734 0.85%
2002-02-04 0 2.950 2.925 2.950 2.900 2.950 2,784,920 8,167,026 2.9326 0.982 0.974 0.982 0.966 0.982 8,362,190 0.9767 0.00%
2002-02-01 0 2.950 2.925 2.950 2.875 2.975 3,072,000 8,979,150 2.9229 0.982 0.974 0.982 0.957 0.991 9,224,196 0.9734 0.85%
2002-01-31 0 2.925 2.925 2.950 2.850 2.950 4,778,000 13,905,700 2.9104 0.974 0.974 0.982 0.949 0.982 14,346,748 0.9693 0.86%
2002-01-30 0 2.900 2.900 2.925 2.750 2.950 16,078,400 45,652,240 2.8394 0.966 0.966 0.974 0.916 0.982 48,278,097 0.9456 -2.52%
2002-01-29 0 2.975 2.950 2.975 2.925 3.025 9,946,800 29,697,385 2.9856 0.991 0.982 0.991 0.974 1.007 29,866,938 0.9943 -0.83%
2002-01-28 0 3.000 2.975 3.000 2.975 3.025 1,576,522 4,737,514 3.0050 0.999 0.991 0.999 0.991 1.007 4,733,772 1.0008 0.00%
2002-01-25 0 3.000 2.975 3.000 2.975 3.025 1,716,480 5,143,342 2.9964 0.999 0.991 0.999 0.991 1.007 5,154,020 0.9979 0.00%
2002-01-24 0 3.000 3.000 3.025 2.950 3.025 1,929,096 5,735,424 2.9731 0.999 0.999 1.007 0.982 1.007 5,792,435 0.9902 0.00%
2002-01-23 0 3.000 2.975 3.000 2.950 3.000 4,723,429 14,086,544 2.9823 0.999 0.991 0.999 0.982 0.999 14,182,889 0.9932 0.00%
2002-01-22 0 3.000 2.975 3.000 2.950 3.025 1,284,000 3,827,700 2.9811 0.999 0.991 0.999 0.982 1.007 3,855,426 0.9928 -1.64%
2002-01-21 0 3.050 3.025 3.050 2.950 3.050 3,636,000 10,958,800 3.0140 1.016 1.007 1.016 0.982 1.016 10,917,701 1.0038 0.83%
2002-01-18 0 3.025 3.000 3.025 2.950 3.025 2,303,000 6,884,025 2.9892 1.007 0.999 1.007 0.982 1.007 6,915,144 0.9955 0.00%
2002-01-17 0 3.025 3.000 3.025 2.900 3.025 3,142,000 9,320,250 2.9663 1.007 0.999 1.007 0.966 1.007 9,434,383 0.9879 0.83%
2002-01-16 0 3.000 2.975 3.000 2.950 3.050 4,592,312 13,722,770 2.9882 0.999 0.991 0.999 0.982 1.016 13,789,188 0.9952 -0.83%
2002-01-15 0 3.025 3.025 3.050 2.975 3.125 5,339,509 16,219,018 3.0375 1.007 1.007 1.016 0.991 1.041 16,032,773 1.0116 -3.97%
2002-01-14 0 3.150 3.125 3.150 3.125 3.175 3,039,154 9,568,317 3.1483 1.049 1.041 1.049 1.041 1.057 9,125,570 1.0485 -1.56%
2002-01-11 0 3.200 3.175 3.200 3.125 3.225 3,708,000 11,773,050 3.1750 1.066 1.057 1.066 1.041 1.074 11,133,893 1.0574 -0.78%
2002-01-10 0 3.225 3.200 3.225 3.175 3.250 4,087,609 13,074,642 3.1986 1.074 1.066 1.074 1.057 1.082 12,273,733 1.0653 -1.53%
2002-01-09 0 3.275 3.250 3.275 3.150 3.325 6,454,000 20,833,706 3.2280 1.091 1.082 1.091 1.049 1.107 19,379,219 1.0751 -0.76%
2002-01-08 0 3.300 3.275 3.300 3.225 3.300 3,640,598 11,889,097 3.2657 1.099 1.091 1.099 1.074 1.099 10,931,507 1.0876 0.00%
2002-01-07 0 3.300 3.275 3.300 3.200 3.300 7,995,776 25,986,150 3.2500 1.099 1.091 1.099 1.066 1.099 24,008,660 1.0824 2.33%
2002-01-04 0 3.225 3.200 3.225 3.100 3.225 6,726,897 21,408,967 3.1826 1.074 1.066 1.074 1.032 1.074 20,198,638 1.0599 4.88%
2002-01-03 0 3.075 3.050 3.075 3.025 3.100 1,542,298 4,710,485 3.0542 1.024 1.016 1.024 1.007 1.032 4,631,009 1.0172 0.00%
2002-01-02 0 3.075 3.050 3.075 3.050 3.100 1,708,549 5,244,270 3.0694 1.024 1.016 1.024 1.016 1.032 5,130,205 1.0222 -0.81%
2001-12-31 0 3.100 3.075 3.100 3.050 3.150 1,915,400 5,885,680 3.0728 1.032 1.024 1.032 1.016 1.049 5,751,310 1.0234 -0.80%
2001-12-28 0 3.125 3.100 3.125 3.050 3.125 6,687,474 20,698,717 3.0951 1.041 1.032 1.041 1.016 1.041 20,080,264 1.0308 2.46%
2001-12-27 0 3.050 3.025 3.050 2.950 3.050 3,824,697 11,535,798 3.0161 1.016 1.007 1.016 0.982 1.016 11,484,295 1.0045 2.52%
2001-12-24 0 2.975 2.950 2.975 2.900 2.975 5,454,000 15,964,528 2.9271 0.991 0.982 0.991 0.966 0.991 16,376,551 0.9748 1.71%
2001-12-21 0 2.925 2.900 2.925 2.900 3.050 5,956,404 17,570,421 2.9498 0.974 0.966 0.974 0.966 1.016 17,885,103 0.9824 -4.88%
2001-12-20 0 3.075 3.050 3.075 2.925 3.075 7,675,499 23,028,677 3.0003 1.024 1.016 1.024 0.974 1.024 23,046,975 0.9992 4.24%
2001-12-19 0 2.950 2.925 2.950 2.900 2.950 2,716,308 7,948,720 2.9263 0.982 0.974 0.982 0.966 0.982 8,156,171 0.9746 1.72%
2001-12-18 0 2.900 2.875 2.900 2.850 2.950 3,087,400 8,881,020 2.8765 0.966 0.957 0.966 0.949 0.982 9,270,437 0.9580 0.00%
2001-12-17 0 2.900 2.900 2.925 2.825 2.925 2,866,000 8,296,100 2.8947 0.966 0.966 0.974 0.941 0.974 8,605,646 0.9640 0.87%
2001-12-14 0 2.875 2.875 2.900 2.800 2.900 5,240,000 14,894,500 2.8425 0.957 0.957 0.966 0.933 0.966 15,733,980 0.9466 -0.86%
2001-12-13 0 2.900 2.875 2.900 2.900 3.050 5,241,790 15,473,052 2.9519 0.966 0.957 0.966 0.966 1.016 15,739,355 0.9831 -4.92%
2001-12-12 0 3.050 3.025 3.050 2.925 3.050 4,610,000 13,817,160 2.9972 1.016 1.007 1.016 0.974 1.016 13,842,299 0.9982 1.67%
2001-12-11 0 3.000 2.975 3.000 2.975 3.000 2,628,000 7,833,450 2.9808 0.999 0.991 0.999 0.991 0.999 7,891,011 0.9927 -0.83%
2001-12-10 0 3.025 3.000 3.025 2.950 3.050 3,296,300 9,915,828 3.0082 1.007 0.999 1.007 0.982 1.016 9,897,694 1.0018 0.00%
2001-12-07 0 3.025 3.025 3.050 2.950 3.075 8,297,336 24,896,559 3.0005 1.007 1.007 1.016 0.982 1.024 24,914,145 0.9993 -1.63%
2001-12-06 0 3.075 3.050 3.075 2.900 3.100 40,867,257 122,796,125 3.0048 1.024 1.016 1.024 0.966 1.032 122,710,803 1.0007 7.89%
2001-12-05 0 2.850 2.825 2.850 2.600 2.850 25,154,200 69,315,620 2.7556 0.949 0.941 0.949 0.866 0.949 75,529,711 0.9177 9.62%
2001-12-04 0 2.600 2.575 2.600 2.450 2.600 7,679,811 19,508,895 2.5403 0.866 0.858 0.866 0.816 0.866 23,059,922 0.8460 4.00%
2001-12-03 0 2.500 2.500 2.525 2.475 2.525 8,175,089 20,415,350 2.4973 0.833 0.833 0.841 0.824 0.841 24,547,078 0.8317 -1.96%
2001-11-30 0 2.550 2.550 2.575 2.475 2.600 14,539,103 36,829,642 2.5331 0.849 0.849 0.858 0.824 0.866 43,656,099 0.8436 3.03%
2001-11-29 0 2.475 2.450 2.475 2.375 2.475 5,867,119 14,247,835 2.4284 0.824 0.816 0.824 0.791 0.824 17,617,010 0.8088 1.02%
2001-11-28 0 2.450 2.425 2.450 2.400 2.500 14,675,275 36,017,088 2.4543 0.816 0.808 0.816 0.799 0.833 44,064,978 0.8174 -2.97%
2001-11-27 0 2.525 2.500 2.525 2.475 2.575 8,083,042 20,359,970 2.5188 0.841 0.833 0.841 0.824 0.858 24,270,691 0.8389 -1.94%
2001-11-26 0 2.575 2.550 2.575 2.500 2.600 9,856,000 25,170,750 2.5539 0.858 0.849 0.858 0.833 0.866 29,594,295 0.8505 1.98%
2001-11-23 0 2.525 2.500 2.525 2.450 2.525 7,818,000 19,408,600 2.4826 0.841 0.833 0.841 0.816 0.841 23,474,858 0.8268 3.06%
2001-11-22 0 2.450 2.425 2.450 2.375 2.450 5,584,000 13,471,300 2.4125 0.816 0.808 0.816 0.791 0.816 16,766,898 0.8034 2.08%
2001-11-21 0 2.400 2.375 2.400 2.325 2.425 6,184,197 14,754,343 2.3858 0.799 0.791 0.799 0.774 0.808 18,569,090 0.7946 -1.03%
2001-11-20 0 2.425 2.400 2.425 2.375 2.525 11,848,314 29,079,348 2.4543 0.808 0.799 0.808 0.791 0.841 35,576,553 0.8174 -3.00%
2001-11-19 0 2.500 2.475 2.500 2.450 2.525 7,441,153 18,477,123 2.4831 0.833 0.824 0.833 0.816 0.841 22,343,312 0.8270 0.00%
2001-11-16 0 2.500 2.475 2.500 2.350 2.500 16,145,314 39,237,797 2.4303 0.833 0.824 0.833 0.783 0.833 48,479,017 0.8094 5.26%
2001-11-15 0 2.375 2.350 2.375 2.275 2.400 11,964,518 27,903,667 2.3322 0.791 0.783 0.791 0.758 0.799 35,925,475 0.7767 2.15%
2001-11-14 0 2.325 2.300 2.325 2.275 2.350 7,552,000 17,442,004 2.3096 0.774 0.766 0.774 0.758 0.783 22,676,148 0.7692 1.09%
2001-11-13 0 2.300 2.275 2.300 2.275 2.325 9,534,114 21,985,683 2.3060 0.766 0.758 0.766 0.758 0.774 28,627,779 0.7680 -2.13%
2001-11-12 0 2.350 2.325 2.350 2.250 2.375 16,653,450 38,694,645 2.3235 0.783 0.774 0.783 0.749 0.791 50,004,781 0.7738 4.44%
2001-11-09 0 2.250 2.225 2.250 2.075 2.275 27,092,801 59,396,947 2.1924 0.749 0.741 0.749 0.691 0.758 81,350,686 0.7301 7.14%
2001-11-08 0 2.100 2.075 2.100 2.025 2.125 13,436,250 27,945,198 2.0798 0.699 0.691 0.699 0.674 0.708 40,344,597 0.6927 3.70%
2001-11-07 0 2.025 2.000 2.025 1.990 2.075 9,830,000 19,811,050 2.0154 0.674 0.666 0.674 0.663 0.691 29,516,226 0.6712 -1.46%
2001-11-06 0 2.075 2.050 2.075 2.050 2.150 7,416,000 15,550,100 2.0968 0.684 0.676 0.684 0.676 0.709 22,484,504 0.6916 -2.35%
2001-11-05 0 2.125 2.100 2.125 2.025 2.200 6,562,512 13,815,819 2.1053 0.701 0.693 0.701 0.668 0.726 19,896,821 0.6944 3.66%
2001-11-02 0 2.050 2.025 2.050 2.025 2.100 3,227,859 6,605,287 2.0463 0.676 0.668 0.676 0.668 0.693 9,786,517 0.6749 -1.20%
2001-11-01 0 2.075 2.050 2.075 2.050 2.075 2,193,836 4,512,260 2.0568 0.684 0.676 0.684 0.676 0.684 6,651,472 0.6784 0.00%
2001-10-31 0 2.075 2.050 2.075 2.025 2.075 3,756,000 7,702,196 2.0506 0.684 0.676 0.684 0.668 0.684 11,387,783 0.6764 0.00%
2001-10-30 0 2.075 2.050 2.075 2.000 2.075 4,213,000 8,630,070 2.0484 0.684 0.676 0.684 0.660 0.684 12,773,357 0.6756 -1.19%
2001-10-29 0 2.100 2.050 2.075 2.025 2.125 6,247,600 12,888,912 2.0630 0.693 0.676 0.684 0.668 0.701 18,942,042 0.6804 0.00%
2001-10-26 0 2.100 2.075 2.100 2.100 2.175 5,993,198 12,763,106 2.1296 0.693 0.684 0.693 0.693 0.717 18,170,723 0.7024 -1.18%
2001-10-24 0 2.125 2.075 2.100 2.050 2.125 9,226,000 19,312,650 2.0933 0.701 0.684 0.693 0.676 0.701 27,972,226 0.6904 -2.30%
2001-10-23 0 2.175 2.150 2.175 2.025 2.225 10,634,000 21,937,550 2.0630 0.717 0.709 0.717 0.668 0.734 32,241,129 0.6804 8.75%
2001-10-22 0 2.000 1.980 1.990 1.990 2.050 5,300,000 10,602,850 2.0005 0.660 0.653 0.656 0.656 0.676 16,069,022 0.6598 -1.23%
2001-10-19 0 2.025 2.025 2.050 2.000 2.075 3,050,000 6,190,950 2.0298 0.668 0.668 0.676 0.660 0.684 9,247,268 0.6695 -1.22%
2001-10-18 0 2.050 2.050 2.075 2.025 2.100 3,260,000 6,689,150 2.0519 0.676 0.676 0.684 0.668 0.693 9,883,965 0.6768 -4.65%
2001-10-17 0 2.150 2.125 2.150 2.100 2.175 3,982,341 8,553,249 2.1478 0.709 0.701 0.709 0.693 0.717 12,074,024 0.7084 1.18%
2001-10-16 0 2.125 2.100 2.125 2.050 2.125 3,548,000 7,379,900 2.0800 0.701 0.693 0.701 0.676 0.701 10,757,149 0.6860 1.19%
2001-10-15 0 2.100 2.075 2.100 2.050 2.100 3,328,000 6,904,310 2.0746 0.693 0.684 0.693 0.676 0.693 10,090,133 0.6843 -1.18%
2001-10-12 0 2.125 2.075 2.100 2.050 2.200 5,269,882 11,109,164 2.1080 0.701 0.684 0.693 0.676 0.726 15,977,708 0.6953 -2.30%
2001-10-11 0 2.175 2.175 2.200 2.175 2.225 6,257,671 13,714,406 2.1916 0.717 0.717 0.726 0.717 0.734 18,972,576 0.7229 0.00%
2001-10-10 0 2.175 2.175 2.200 2.150 2.225 5,998,000 13,129,950 2.1891 0.717 0.717 0.726 0.709 0.734 18,185,282 0.7220 -2.25%
2001-10-09 0 2.225 2.175 2.200 2.125 2.225 3,610,000 7,878,750 2.1825 0.734 0.717 0.726 0.701 0.734 10,945,127 0.7198 4.71%
2001-10-08 0 2.125 2.125 2.150 2.075 2.250 5,429,000 11,425,850 2.1046 0.701 0.701 0.709 0.684 0.742 16,460,136 0.6942 -5.56%
2001-10-05 0 2.250 2.225 2.250 2.200 2.275 4,287,601 9,558,143 2.2293 0.742 0.734 0.742 0.726 0.750 12,999,539 0.7353 -1.10%
2001-10-04 0 2.275 2.250 2.275 2.200 2.300 6,390,200 14,372,120 2.2491 0.750 0.742 0.750 0.726 0.759 19,374,390 0.7418 4.60%
2001-10-03 0 2.175 2.150 2.175 2.125 2.200 7,448,000 16,156,160 2.1692 0.717 0.709 0.717 0.701 0.726 22,581,524 0.7155 0.00%
2001-09-28 0 2.175 2.175 2.200 2.100 2.250 12,450,648 26,895,087 2.1601 0.717 0.717 0.726 0.693 0.742 37,749,008 0.7125 -2.25%
2001-09-27 0 2.225 2.200 2.225 2.000 2.250 12,982,832 27,751,760 2.1376 0.734 0.726 0.734 0.660 0.742 39,362,532 0.7050 7.23%
2001-09-26 0 2.075 2.125 2.150 1.930 2.150 9,236,171 18,200,825 1.9706 0.684 0.701 0.709 0.637 0.709 28,003,064 0.6500 2.47%
2001-09-25 0 2.025 1.990 2.000 1.990 2.150 4,895,000 9,941,880 2.0310 0.668 0.656 0.660 0.656 0.709 14,841,106 0.6699 -4.71%
2001-09-24 0 2.125 2.100 2.125 2.050 2.150 3,574,000 7,544,600 2.1110 0.701 0.693 0.701 0.676 0.709 10,835,978 0.6963 1.19%
2001-09-21 0 2.100 2.075 2.100 2.000 2.175 7,916,214 16,411,677 2.0732 0.693 0.684 0.693 0.660 0.717 24,001,098 0.6838 0.00%
2001-09-20 0 2.100 2.075 2.100 2.000 2.100 2,737,200 5,662,704 2.0688 0.693 0.684 0.693 0.660 0.693 8,298,892 0.6823 0.00%
2001-09-19 0 2.100 2.075 2.100 2.050 2.125 2,363,187 4,897,820 2.0725 0.693 0.684 0.693 0.676 0.701 7,164,925 0.6836 0.00%
2001-09-18 0 2.100 2.050 2.075 2.050 2.175 3,148,513 6,620,883 2.1029 0.693 0.676 0.684 0.676 0.717 9,545,948 0.6936 1.20%
2001-09-17 0 2.075 2.075 2.100 1.990 2.100 5,976,000 12,148,750 2.0329 0.684 0.684 0.693 0.656 0.693 18,118,581 0.6705 -5.68%
2001-09-14 0 2.200 2.175 2.200 2.125 2.250 3,769,200 8,172,999 2.1684 0.726 0.717 0.726 0.701 0.742 11,427,804 0.7152 0.00%
2001-09-13 0 2.200 2.200 2.225 2.150 2.325 7,097,000 15,678,450 2.2092 0.726 0.726 0.734 0.709 0.767 21,517,330 0.7286 -3.30%
2001-09-12 0 2.275 2.250 2.275 2.175 2.400 9,157,160 20,474,078 2.2359 0.750 0.742 0.750 0.717 0.792 27,763,511 0.7374 -11.65%
2001-09-11 0 2.575 2.550 2.575 2.500 2.625 5,124,600 13,020,890 2.5409 0.849 0.841 0.849 0.825 0.866 15,537,229 0.8380 -0.96%
2001-09-10 0 2.600 2.575 2.600 2.550 2.675 5,584,078 14,456,445 2.5889 0.858 0.849 0.858 0.841 0.882 16,930,316 0.8539 -3.70%
2001-09-07 0 2.700 2.725 2.750 2.575 2.750 3,464,400 9,055,428 2.6139 0.891 0.899 0.907 0.849 0.907 10,503,683 0.8621 0.00%
2001-09-06 0 2.700 2.675 2.700 2.675 2.825 5,593,126 15,135,356 2.7061 0.891 0.882 0.891 0.882 0.932 16,957,748 0.8925 -4.42%
2001-09-05 0 2.825 2.800 2.825 2.775 2.875 5,346,000 15,006,450 2.8070 0.932 0.924 0.932 0.915 0.948 16,208,489 0.9258 -1.74%
2001-09-04 0 2.875 2.850 2.875 2.825 2.900 6,024,813 17,239,865 2.8615 0.948 0.940 0.948 0.932 0.956 18,266,576 0.9438 -0.86%
2001-09-03 0 2.900 2.875 2.900 2.775 2.925 7,221,000 20,678,250 2.8636 0.956 0.948 0.956 0.915 0.965 21,893,285 0.9445 1.75%
2001-08-31 0 2.850 2.825 2.850 2.775 2.850 5,593,459 15,758,889 2.8174 0.940 0.932 0.940 0.915 0.940 16,958,758 0.9292 0.00%
2001-08-30 0 2.850 2.825 2.850 2.800 2.875 2,900,000 8,195,900 2.8262 0.940 0.932 0.940 0.924 0.948 8,792,484 0.9321 -0.87%
2001-08-29 0 2.875 2.825 2.875 2.825 2.875 2,257,000 6,422,150 2.8454 0.948 0.932 0.948 0.932 0.948 6,842,978 0.9385 -0.86%
2001-08-28 0 2.900 2.875 2.900 2.800 2.900 2,649,670 7,545,701 2.8478 0.956 0.948 0.956 0.924 0.956 8,033,511 0.9393 0.00%
2001-08-27 0 2.900 2.875 2.900 2.875 2.950 1,572,000 4,550,450 2.8947 0.956 0.948 0.956 0.948 0.973 4,766,133 0.9547 0.00%
2001-08-24 0 2.900 2.875 2.900 2.825 2.925 3,502,000 10,054,840 2.8712 0.956 0.948 0.956 0.932 0.965 10,617,682 0.9470 -0.85%
2001-08-23 0 2.925 2.900 2.925 2.825 2.925 3,910,000 11,221,900 2.8701 0.965 0.956 0.965 0.932 0.965 11,854,694 0.9466 2.63%
2001-08-22 0 2.850 2.825 2.850 2.775 2.850 3,510,000 9,894,800 2.8190 0.940 0.932 0.940 0.915 0.940 10,641,937 0.9298 0.00%
2001-08-21 0 2.850 2.825 2.850 2.750 2.850 2,958,000 8,306,918 2.8083 0.940 0.932 0.940 0.907 0.940 8,968,334 0.9262 1.79%
2001-08-20 0 2.800 2.775 2.800 2.750 2.800 2,447,683 6,824,677 2.7882 0.924 0.915 0.924 0.907 0.924 7,421,108 0.9196 -1.75%
2001-08-17 0 2.850 2.825 2.850 2.750 2.850 2,526,000 7,077,300 2.8018 0.940 0.932 0.940 0.907 0.940 7,658,557 0.9241 1.79%
2001-08-16 0 2.800 2.775 2.800 2.775 2.850 3,070,500 8,590,238 2.7977 0.924 0.915 0.924 0.915 0.940 9,309,421 0.9227 -1.75%
2001-08-15 0 2.850 2.825 2.850 2.725 2.850 3,818,000 10,631,300 2.7845 0.940 0.932 0.940 0.899 0.940 11,575,760 0.9184 1.79%
2001-08-14 0 2.800 2.775 2.800 2.650 2.800 5,959,723 16,266,567 2.7294 0.924 0.915 0.924 0.874 0.924 18,069,231 0.9002 3.70%
2001-08-13 0 2.700 2.675 2.700 2.650 2.725 2,630,000 7,082,550 2.6930 0.891 0.882 0.891 0.874 0.899 7,973,873 0.8882 -0.92%
2001-08-10 0 2.725 2.700 2.725 2.625 2.725 4,320,000 11,585,850 2.6819 0.899 0.891 0.899 0.866 0.899 13,097,769 0.8846 2.83%
2001-08-09 0 2.650 2.650 2.675 2.625 2.700 4,955,000 13,148,300 2.6535 0.874 0.874 0.882 0.866 0.891 15,023,020 0.8752 -3.64%
2001-08-08 0 2.750 2.750 2.775 2.675 2.800 7,615,140 20,696,730 2.7178 0.907 0.907 0.915 0.882 0.924 23,088,275 0.8964 -0.90%
2001-08-07 0 2.775 2.775 2.800 2.725 2.850 3,470,200 9,576,680 2.7597 0.915 0.915 0.924 0.899 0.940 10,521,268 0.9102 -1.77%
2001-08-06 0 2.825 2.800 2.825 2.750 2.850 3,170,032 8,863,386 2.7960 0.932 0.924 0.932 0.907 0.940 9,611,192 0.9222 -1.74%
2001-08-03 0 2.875 2.875 2.900 2.825 2.950 5,989,000 17,066,550 2.8496 0.948 0.948 0.956 0.932 0.973 18,157,995 0.9399 -1.71%
2001-08-02 0 2.925 2.925 2.950 2.900 2.975 3,796,000 11,124,600 2.9306 0.965 0.965 0.973 0.956 0.981 11,509,058 0.9666 -1.68%
2001-08-01 0 2.975 2.950 2.975 2.925 3.000 7,451,300 22,095,105 2.9653 0.981 0.973 0.981 0.965 0.989 22,591,529 0.9780 0.00%
2001-07-31 0 2.975 2.950 2.975 2.900 3.000 5,792,000 17,141,350 2.9595 0.981 0.973 0.981 0.956 0.989 17,560,713 0.9761 1.71%
2001-07-30 0 2.925 2.925 2.950 2.800 2.950 3,782,000 10,861,600 2.8719 0.965 0.965 0.973 0.924 0.973 11,466,612 0.9472 0.86%
2001-07-27 0 2.900 2.925 2.950 2.875 2.950 6,084,057 17,625,065 2.8969 0.956 0.965 0.973 0.948 0.973 18,446,198 0.9555 -0.85%
2001-07-26 0 2.925 2.925 2.950 2.900 3.075 16,672,601 48,988,333 2.9383 0.965 0.965 0.973 0.956 1.014 50,549,509 0.9691 -4.10%
2001-07-24 0 3.050 3.025 3.050 3.000 3.050 954,000 2,900,300 3.0401 1.006 0.998 1.006 0.989 1.006 2,892,424 1.0027 -0.81%
2001-07-23 0 3.075 3.050 3.075 3.025 3.100 1,972,000 5,970,450 3.0276 1.014 1.006 1.014 0.998 1.022 5,978,889 0.9986 -0.81%
2001-07-20 0 3.100 3.075 3.100 3.000 3.100 6,674,200 20,366,880 3.0516 1.022 1.014 1.022 0.989 1.022 20,235,447 1.0065 2.48%
2001-07-19 0 3.025 3.000 3.025 3.000 3.100 5,530,272 16,719,621 3.0233 0.998 0.989 0.998 0.989 1.022 16,767,182 0.9972 -2.42%
2001-07-18 0 3.100 3.075 3.100 3.075 3.125 1,316,000 4,062,400 3.0869 1.022 1.014 1.022 1.014 1.031 3,989,969 1.0182 0.00%
2001-07-17 0 3.100 3.075 3.100 3.025 3.175 3,422,000 10,565,676 3.0876 1.022 1.014 1.022 0.998 1.047 10,375,131 1.0184 -2.36%
2001-07-16 0 3.175 3.175 3.200 3.125 3.200 4,348,000 13,725,050 3.1566 1.047 1.047 1.055 1.031 1.055 13,182,662 1.0411 1.60%
2001-07-13 0 3.125 3.125 3.150 3.100 3.175 4,202,000 13,153,700 3.1303 1.031 1.031 1.039 1.022 1.047 12,740,006 1.0325 0.81%
2001-07-12 0 3.100 3.075 3.100 3.075 3.150 2,383,019 7,376,259 3.0953 1.022 1.014 1.022 1.014 1.039 7,225,054 1.0209 -0.80%
2001-07-11 0 3.125 3.100 3.125 3.025 3.125 2,374,200 7,282,640 3.0674 1.031 1.022 1.031 0.998 1.031 7,198,316 1.0117 0.00%
2001-07-10 0 3.125 3.100 3.125 3.050 3.125 3,214,210 9,907,870 3.0825 1.031 1.022 1.031 1.006 1.031 9,745,134 1.0167 0.81%
2001-07-09 0 3.100 3.100 3.125 2.975 3.125 6,160,000 18,657,950 3.0289 1.022 1.022 1.031 0.981 1.031 18,676,449 0.9990 -2.36%
2001-07-05 0 3.175 3.150 3.175 3.150 3.225 3,843,620 12,236,791 3.1837 1.047 1.039 1.047 1.039 1.064 11,653,437 1.0501 -1.55%
2001-07-04 0 3.225 3.200 3.225 3.150 3.225 2,458,170 7,830,847 3.1856 1.064 1.055 1.064 1.039 1.064 7,452,904 1.0507 2.38%
2001-07-03 0 3.150 3.175 3.200 3.125 3.300 5,741,400 18,269,510 3.1821 1.039 1.047 1.055 1.031 1.088 17,407,299 1.0495 -3.08%
2001-06-29 0 3.250 3.225 3.250 3.125 3.275 12,618,556 40,404,696 3.2020 1.072 1.064 1.072 1.031 1.080 38,258,086 1.0561 4.84%
2001-06-28 0 3.100 3.125 3.150 3.075 3.250 5,752,000 18,109,730 3.1484 1.022 1.031 1.039 1.014 1.072 17,439,437 1.0384 -4.62%
2001-06-27 0 3.250 3.200 3.225 3.200 3.275 3,421,323 11,035,809 3.2256 1.072 1.055 1.064 1.055 1.080 10,373,078 1.0639 -0.76%
2001-06-26 0 3.275 3.250 3.275 3.125 3.275 3,402,662 10,930,288 3.2123 1.080 1.072 1.080 1.031 1.080 10,316,500 1.0595 2.34%
2001-06-22 0 3.200 3.200 3.225 3.100 3.250 7,020,000 22,271,400 3.1726 1.055 1.055 1.064 1.022 1.072 21,283,875 1.0464 0.00%
2001-06-21 0 3.200 3.150 3.175 3.175 3.400 9,708,331 31,846,921 3.2804 1.055 1.039 1.047 1.047 1.121 29,434,601 1.0820 -4.48%
2001-06-20 0 3.350 3.325 3.350 3.325 3.450 4,341,000 14,694,975 3.3852 1.105 1.097 1.105 1.097 1.138 13,161,439 1.1165 -2.90%
2001-06-19 0 3.450 3.425 3.450 3.375 3.500 6,094,000 20,917,450 3.4325 1.138 1.130 1.138 1.113 1.154 18,476,344 1.1321 0.73%
2001-06-18 0 3.425 3.400 3.450 3.375 3.450 3,045,455 10,367,287 3.4042 1.130 1.121 1.138 1.113 1.138 9,233,488 1.1228 -0.72%
2001-06-15 0 3.450 3.400 3.425 3.375 3.500 9,395,300 32,145,891 3.4215 1.138 1.121 1.130 1.113 1.154 28,485,526 1.1285 -1.43%
2001-06-14 0 3.500 3.475 3.500 3.475 3.600 2,661,251 9,370,710 3.5212 1.154 1.146 1.154 1.146 1.187 8,068,623 1.1614 -2.78%
2001-06-13 0 3.600 3.600 3.625 3.500 3.625 12,376,720 43,964,992 3.5522 1.187 1.187 1.196 1.154 1.196 37,524,866 1.1716 2.13%
2001-06-12 0 3.525 3.500 3.525 3.475 3.550 7,038,439 24,619,283 3.4978 1.163 1.154 1.163 1.146 1.171 21,339,780 1.1537 -0.70%
2001-06-11 0 3.550 3.525 3.550 3.500 3.575 3,031,000 10,715,850 3.5354 1.171 1.163 1.171 1.154 1.179 9,189,662 1.1661 -0.70%
2001-06-08 0 3.575 3.550 3.575 3.500 3.575 4,838,871 17,154,995 3.5452 1.179 1.171 1.179 1.154 1.179 14,670,929 1.1693 0.70%
2001-06-07 0 3.550 3.525 3.550 3.450 3.550 4,088,549 14,298,638 3.4972 1.171 1.163 1.171 1.138 1.171 12,396,035 1.1535 0.00%
2001-06-06 0 3.550 3.575 3.600 3.550 3.650 4,246,400 15,218,590 3.5839 1.171 1.179 1.187 1.171 1.204 12,874,622 1.1821 -2.07%
2001-06-05 0 3.625 3.600 3.625 3.475 3.650 4,422,534 15,770,950 3.5660 1.196 1.187 1.196 1.146 1.204 13,408,641 1.1762 2.84%
2001-06-04 0 3.525 3.500 3.525 3.475 3.525 2,620,000 9,167,800 3.4992 1.163 1.154 1.163 1.146 1.163 7,943,554 1.1541 1.44%
2001-06-01 0 3.475 3.450 3.475 3.425 3.575 6,653,047 23,193,351 3.4861 1.146 1.138 1.146 1.130 1.179 20,171,313 1.1498 -2.11%
2001-05-31 0 3.550 3.550 3.575 3.475 3.575 8,604,099 30,190,089 3.5088 1.171 1.171 1.179 1.146 1.179 26,086,690 1.1573 -2.07%
2001-05-30 0 3.625 3.600 3.625 3.550 3.700 5,248,074 18,951,957 3.6112 1.196 1.187 1.196 1.171 1.220 15,911,588 1.1911 -2.68%
2001-05-29 0 3.725 3.700 3.725 3.625 3.725 5,451,177 20,060,055 3.6799 1.229 1.220 1.229 1.196 1.229 16,527,375 1.2137 0.00%
2001-05-28 0 3.725 3.700 3.725 3.675 3.725 5,221,664 19,285,148 3.6933 1.229 1.220 1.229 1.212 1.229 15,831,516 1.2181 0.00%
2001-05-25 0 3.725 3.700 3.725 3.675 3.750 5,761,217 21,405,652 3.7155 1.229 1.220 1.229 1.212 1.237 17,467,382 1.2255 1.36%
2001-05-24 0 3.675 3.650 3.675 3.575 3.675 5,249,487 19,096,246 3.6377 1.212 1.204 1.212 1.179 1.212 15,915,872 1.1998 0.68%
2001-05-23 0 3.650 3.625 3.650 3.550 3.675 6,024,924 21,814,780 3.6208 1.204 1.196 1.204 1.171 1.212 18,266,913 1.1942 0.69%
2001-05-22 0 3.625 3.600 3.625 3.575 3.625 2,833,729 10,215,852 3.6051 1.196 1.187 1.196 1.179 1.196 8,591,557 1.1891 1.40%
2001-05-21 0 3.575 3.550 3.575 3.525 3.575 2,453,000 8,718,200 3.5541 1.179 1.171 1.179 1.163 1.179 7,437,229 1.1722 1.42%
2001-05-18 0 3.525 3.525 3.550 3.475 3.575 12,387,400 43,824,361 3.5378 1.163 1.163 1.171 1.146 1.179 37,557,247 1.1669 -0.70%
2001-05-17 0 3.550 3.550 3.575 3.525 3.600 5,744,200 20,472,415 3.5640 1.171 1.171 1.179 1.163 1.187 17,415,788 1.1755 1.43%
2001-05-16 0 3.500 3.475 3.500 3.475 3.575 9,660,714 34,121,263 3.5320 1.154 1.146 1.154 1.146 1.179 29,290,232 1.1649 -0.71%
2001-05-15 0 3.525 3.500 3.525 3.500 3.575 4,025,008 14,191,277 3.5258 1.163 1.154 1.163 1.154 1.179 12,203,386 1.1629 0.00%
2001-05-14 0 3.525 3.500 3.525 3.500 3.725 5,592,105 19,811,462 3.5428 1.163 1.154 1.163 1.154 1.229 16,954,653 1.1685 -6.00%
2001-05-11 0 3.750 3.725 3.750 3.625 3.750 11,651,285 43,007,389 3.6912 1.237 1.229 1.237 1.196 1.237 35,325,426 1.2175 2.74%
2001-05-10 0 3.650 3.650 3.675 3.525 3.675 9,027,116 32,442,775 3.5939 1.204 1.204 1.212 1.163 1.212 27,369,232 1.1854 2.10%
2001-05-09 0 3.575 3.550 3.575 3.500 3.575 2,734,762 9,648,763 3.5282 1.179 1.171 1.179 1.154 1.179 8,291,500 1.1637 0.00%
2001-05-08 0 3.575 3.550 3.575 3.475 3.600 4,076,405 14,356,886 3.5219 1.179 1.171 1.179 1.146 1.187 12,359,216 1.1616 0.70%
2001-05-07 0 3.550 3.525 3.550 3.500 3.575 3,755,600 13,272,340 3.5340 1.171 1.163 1.171 1.154 1.179 11,386,570 1.1656 0.71%
2001-05-04 0 3.525 3.500 3.525 3.500 3.575 2,412,800 8,505,870 3.5253 1.163 1.154 1.163 1.154 1.179 7,315,347 1.1627 -2.08%
2001-05-03 0 3.600 3.575 3.600 3.500 3.600 5,033,586 17,866,003 3.5494 1.187 1.179 1.187 1.154 1.187 15,261,284 1.1707 0.70%
2001-05-02 0 3.575 3.550 3.575 3.525 3.600 8,238,000 29,220,600 3.5471 1.179 1.171 1.179 1.163 1.187 24,976,718 1.1699 2.14%
2001-04-27 0 3.500 3.475 3.500 3.375 3.500 5,678,600 19,471,289 3.4289 1.154 1.146 1.154 1.113 1.154 17,216,896 1.1309 1.45%
2001-04-26 0 3.450 3.425 3.450 3.375 3.450 3,224,000 11,023,750 3.4193 1.138 1.130 1.138 1.113 1.138 9,774,817 1.1278 0.73%
2001-04-25 0 3.425 3.400 3.425 3.350 3.425 3,151,956 10,667,775 3.3845 1.130 1.121 1.130 1.105 1.130 9,556,387 1.1163 0.00%
2001-04-24 0 3.425 3.400 3.425 3.350 3.425 3,206,400 10,815,690 3.3732 1.130 1.121 1.130 1.105 1.130 9,721,455 1.1126 0.00%
2001-04-23 0 3.425 3.400 3.425 3.400 3.475 3,044,000 10,488,600 3.4457 1.130 1.121 1.130 1.121 1.146 9,229,076 1.1365 -1.44%
2001-04-20 0 3.475 3.450 3.475 3.425 3.525 4,664,498 16,192,014 3.4713 1.146 1.138 1.146 1.130 1.163 14,142,250 1.1449 -1.42%
2001-04-19 0 3.525 3.500 3.525 3.375 3.525 18,700,320 65,021,672 3.4770 1.163 1.154 1.163 1.113 1.163 56,697,332 1.1468 10.16%
2001-04-18 0 3.200 3.175 3.200 3.150 3.275 6,590,000 21,108,550 3.2031 1.055 1.047 1.055 1.039 1.080 19,980,162 1.0565 0.00%
2001-04-17 0 3.200 3.150 3.175 3.125 3.300 6,618,000 21,162,634 3.1977 1.055 1.039 1.047 1.031 1.088 20,065,055 1.0547 -3.76%
2001-04-12 0 3.325 3.325 3.350 3.075 3.400 9,816,000 31,173,150 3.1757 1.097 1.097 1.105 1.014 1.121 29,761,042 1.0474 7.26%
2001-04-11 0 3.100 3.075 3.100 3.025 3.100 7,266,600 22,259,155 3.0632 1.022 1.014 1.022 0.998 1.022 22,031,539 1.0103 3.33%
2001-04-10 0 3.000 2.975 3.000 2.900 3.050 4,788,088 14,068,746 2.9383 0.989 0.981 0.989 0.956 1.006 14,516,961 0.9691 0.00%
2001-04-09 0 3.000 2.975 3.000 2.975 3.200 5,641,568 17,130,390 3.0365 0.989 0.981 0.989 0.981 1.055 17,104,619 1.0015 -6.98%
2001-04-06 0 3.225 3.250 3.275 3.125 3.425 10,740,707 34,991,277 3.2578 1.064 1.072 1.080 1.031 1.130 32,564,653 1.0745 -0.77%
2001-04-04 0 3.250 3.225 3.250 3.200 3.325 3,008,409 9,760,738 3.2445 1.072 1.064 1.072 1.055 1.097 9,121,168 1.0701 -4.55%
2001-04-03 0 3.425 3.425 3.450 3.375 3.450 2,044,000 6,941,740 3.3962 1.123 1.123 1.131 1.107 1.131 6,233,586 1.1136 -0.72%
2001-04-02 0 3.450 3.425 3.450 3.350 3.475 4,168,948 14,312,996 3.4332 1.131 1.123 1.131 1.098 1.139 12,714,039 1.1258 -0.72%
2001-03-30 0 3.475 3.450 3.475 3.325 3.500 5,914,000 20,183,100 3.4128 1.139 1.131 1.139 1.090 1.148 18,035,923 1.1191 3.73%
2001-03-29 0 3.350 3.325 3.375 3.225 3.425 4,060,920 13,582,528 3.3447 1.098 1.090 1.107 1.057 1.123 12,384,586 1.0967 -3.60%
2001-03-28 0 3.475 3.450 3.475 3.450 3.525 4,666,000 16,254,450 3.4836 1.139 1.131 1.139 1.131 1.156 14,229,898 1.1423 1.46%
2001-03-27 0 3.425 3.400 3.425 3.375 3.600 3,290,600 11,474,330 3.4870 1.123 1.115 1.123 1.107 1.180 10,035,341 1.1434 -4.86%
2001-03-26 0 3.600 3.550 3.575 3.350 3.600 10,714,351 37,257,658 3.4774 1.180 1.164 1.172 1.098 1.180 32,675,551 1.1402 8.27%
2001-03-23 0 3.325 3.325 3.350 3.200 3.350 6,832,000 22,498,850 3.2932 1.090 1.090 1.098 1.049 1.098 20,835,547 1.0798 0.76%
2001-03-22 0 3.300 3.375 3.400 3.075 3.500 15,034,260 48,718,443 3.2405 1.082 1.107 1.115 1.008 1.148 45,849,975 1.0626 -7.04%
2001-03-21 0 3.550 3.550 3.575 3.500 3.725 18,643,096 66,619,531 3.5734 1.164 1.164 1.172 1.148 1.221 56,855,840 1.1717 -6.58%
2001-03-20 0 3.800 3.775 3.800 3.750 4.075 4,146,453 16,122,921 3.8884 1.246 1.238 1.246 1.230 1.336 12,645,436 1.2750 -5.00%
2001-03-19 0 4.000 3.975 4.000 3.900 4.050 5,170,000 20,598,350 3.9842 1.312 1.303 1.312 1.279 1.328 15,766,946 1.3064 0.63%
2001-03-16 0 3.975 3.950 3.975 3.850 3.975 3,178,000 12,428,000 3.9106 1.303 1.295 1.303 1.262 1.303 9,691,945 1.2823 0.63%
2001-03-15 0 3.950 3.925 3.950 3.725 3.950 10,025,400 38,726,094 3.8628 1.295 1.287 1.295 1.221 1.295 30,574,457 1.2666 1.28%
2001-03-14 0 3.900 3.875 3.900 3.850 4.100 12,278,000 48,763,000 3.9716 1.279 1.271 1.279 1.262 1.344 37,444,210 1.3023 -3.11%
2001-03-13 0 4.025 4.000 4.025 3.875 4.100 8,282,600 32,829,810 3.9637 1.320 1.312 1.320 1.271 1.344 25,259,441 1.2997 -5.85%
2001-03-12 0 4.275 4.275 4.300 4.150 4.675 6,650,400 28,761,138 4.3247 1.402 1.402 1.410 1.361 1.533 20,281,721 1.4181 -9.52%
2001-03-09 0 4.725 4.700 4.725 4.700 4.775 3,151,244 14,880,997 4.7223 1.549 1.541 1.549 1.541 1.566 9,610,347 1.5484 -1.05%
2001-03-08 0 4.775 4.750 4.775 4.625 4.800 2,272,800 10,720,510 4.7169 1.566 1.558 1.566 1.517 1.574 6,931,357 1.5467 -0.52%
2001-03-07 0 4.800 4.775 4.800 4.750 4.800 8,936,820 42,643,513 4.7717 1.574 1.566 1.574 1.558 1.574 27,254,615 1.5646 1.05%
2001-03-06 0 4.750 4.725 4.750 4.675 4.750 4,598,400 21,677,540 4.7141 1.558 1.549 1.558 1.533 1.558 14,023,738 1.5458 2.15%
2001-03-05 0 4.650 4.650 4.675 4.625 4.675 3,209,420 14,923,647 4.6500 1.525 1.525 1.533 1.517 1.533 9,787,766 1.5247 -0.53%
2001-03-02 0 4.675 4.650 4.675 4.550 4.675 5,547,370 25,627,330 4.6197 1.533 1.525 1.533 1.492 1.533 16,917,811 1.5148 1.63%
2001-03-01 0 4.600 4.550 4.575 4.550 4.700 11,099,275 51,365,508 4.6278 1.508 1.492 1.500 1.492 1.541 33,849,453 1.5175 -3.16%
2001-02-28 0 4.750 4.725 4.750 4.700 4.900 17,037,409 81,187,109 4.7652 1.558 1.549 1.558 1.541 1.607 51,958,977 1.5625 -3.06%
2001-02-27 0 4.900 4.875 4.900 4.850 5.000 43,153,565 211,635,993 4.9043 1.607 1.599 1.607 1.590 1.640 131,605,404 1.6081 0.00%
2001-02-26 0 4.900 4.875 4.900 4.675 4.900 34,890,705 167,696,664 4.8063 1.607 1.599 1.607 1.533 1.607 106,406,165 1.5760 4.81%
2001-02-23 0 4.675 4.675 4.700 4.350 4.700 25,431,800 115,435,550 4.5390 1.533 1.533 1.541 1.426 1.541 77,559,347 1.4884 6.86%
2001-02-22 0 4.375 4.350 4.375 4.275 4.375 5,252,322 22,693,874 4.3207 1.435 1.426 1.435 1.402 1.435 16,018,004 1.4168 0.57%
2001-02-21 0 4.350 4.325 4.350 4.275 4.350 3,046,276 13,178,595 4.3261 1.426 1.418 1.426 1.402 1.426 9,290,226 1.4185 0.00%
2001-02-20 0 4.350 4.325 4.350 4.275 4.350 5,436,626 23,431,329 4.3099 1.426 1.418 1.426 1.402 1.426 16,580,075 1.4132 1.16%
2001-02-19 0 4.300 4.275 4.300 4.250 4.350 8,154,706 35,192,313 4.3156 1.410 1.402 1.410 1.394 1.426 24,869,403 1.4151 1.78%
2001-02-16 0 4.225 4.200 4.225 4.175 4.350 5,266,000 22,383,996 4.2507 1.385 1.377 1.385 1.369 1.426 16,059,717 1.3938 -2.87%
2001-02-15 0 4.350 4.325 4.350 4.325 4.425 2,787,225 12,120,625 4.3486 1.426 1.418 1.426 1.418 1.451 8,500,199 1.4259 -1.69%
2001-02-14 0 4.425 4.375 4.400 4.375 4.525 11,491,322 51,154,635 4.4516 1.451 1.435 1.443 1.435 1.484 35,045,079 1.4597 -1.67%
2001-02-13 0 4.500 4.475 4.500 4.300 4.525 16,942,564 74,822,108 4.4162 1.476 1.467 1.476 1.410 1.484 51,669,729 1.4481 5.26%
2001-02-12 0 4.275 4.250 4.275 4.225 4.275 1,404,200 5,954,170 4.2403 1.402 1.394 1.402 1.385 1.402 4,282,388 1.3904 -0.58%
2001-02-09 0 4.300 4.275 4.300 4.225 4.300 1,947,095 8,301,627 4.2636 1.410 1.402 1.410 1.385 1.410 5,938,055 1.3980 0.00%
2001-02-08 0 4.300 4.275 4.300 4.225 4.325 2,629,670 11,174,806 4.2495 1.410 1.402 1.410 1.385 1.418 8,019,703 1.3934 -1.15%
2001-02-07 0 4.350 4.325 4.350 4.300 4.350 3,091,581 13,349,411 4.3180 1.426 1.418 1.426 1.410 1.426 9,428,393 1.4159 1.16%
2001-02-06 0 4.300 4.275 4.300 4.275 4.325 548,000 2,356,050 4.2994 1.410 1.402 1.410 1.402 1.418 1,671,235 1.4098 0.00%
2001-02-05 0 4.300 4.275 4.300 4.250 4.300 2,272,000 9,695,000 4.2672 1.410 1.402 1.410 1.394 1.410 6,928,917 1.3992 -0.58%
2001-02-02 0 4.325 4.300 4.325 4.300 4.375 3,199,392 13,893,986 4.3427 1.418 1.410 1.418 1.410 1.435 9,757,184 1.4240 -0.57%
2001-02-01 0 4.350 4.300 4.325 4.300 4.375 2,649,900 11,494,979 4.3379 1.426 1.410 1.418 1.410 1.435 8,081,399 1.4224 -0.57%
2001-01-31 0 4.375 4.375 4.400 4.250 4.400 6,078,699 26,170,250 4.3052 1.435 1.435 1.443 1.394 1.443 18,538,205 1.4117 1.74%
2001-01-30 0 4.300 4.300 4.325 4.225 4.425 2,398,961 10,327,222 4.3049 1.410 1.410 1.418 1.385 1.451 7,316,110 1.4116 -2.82%
2001-01-29 0 4.425 4.400 4.425 4.350 4.475 2,649,380 11,644,565 4.3952 1.451 1.443 1.451 1.426 1.467 8,079,813 1.4412 0.57%
2001-01-23 0 4.400 4.350 4.400 4.275 4.400 2,039,000 8,844,850 4.3378 1.443 1.426 1.443 1.402 1.443 6,218,337 1.4224 1.15%
2001-01-22 0 4.350 4.325 4.350 4.275 4.375 3,116,797 13,491,827 4.3287 1.426 1.418 1.426 1.402 1.435 9,505,294 1.4194 -0.57%
2001-01-19 0 4.375 4.350 4.375 4.325 4.400 3,993,032 17,392,409 4.3557 1.435 1.426 1.435 1.418 1.443 12,177,548 1.4282 1.74%
2001-01-18 0 4.300 4.300 4.325 4.275 4.350 2,814,403 12,103,122 4.3004 1.410 1.410 1.418 1.402 1.426 8,583,083 1.4101 -0.58%
2001-01-17 0 4.325 4.300 4.325 4.225 4.350 5,502,750 23,513,801 4.2731 1.418 1.410 1.418 1.385 1.426 16,781,734 1.4012 0.00%
2001-01-16 0 4.325 4.300 4.325 4.250 4.325 7,904,177 33,867,368 4.2847 1.418 1.410 1.418 1.394 1.418 24,105,364 1.4050 0.58%
2001-01-15 0 4.300 4.275 4.300 4.200 4.300 7,596,008 32,326,020 4.2557 1.410 1.402 1.410 1.377 1.410 23,165,542 1.3954 -0.58%
2001-01-12 0 4.325 4.300 4.325 4.000 4.325 16,033,613 67,354,080 4.2008 1.418 1.410 1.418 1.312 1.418 48,897,701 1.3774 8.12%
2001-01-11 0 4.000 4.000 4.025 3.875 4.200 14,155,288 56,907,847 4.0203 1.312 1.312 1.320 1.271 1.377 43,169,374 1.3182 -4.19%
2001-01-10 0 4.175 4.150 4.175 4.125 4.400 199,886,441 867,873,193 4.3418 1.369 1.361 1.369 1.353 1.443 609,593,574 1.4237 -12.11%
2001-01-09 1 4.750 4.725 4.750 4.650 4.900 8,985,338 42,567,070 4.7374 1.558 1.549 1.558 1.525 1.607 27,402,581 1.5534 -2.56%
2001-01-08 0 4.875 4.850 4.875 4.525 4.900 17,950,399 85,576,158 4.7674 1.599 1.590 1.599 1.484 1.607 54,743,322 1.5632 2.63%
2001-01-05 0 4.750 4.725 4.750 4.375 4.775 29,252,263 136,016,607 4.6498 1.558 1.549 1.558 1.435 1.566 89,210,611 1.5247 9.20%
2001-01-04 0 4.350 4.325 4.350 4.150 4.350 12,392,244 53,060,344 4.2817 1.426 1.418 1.426 1.361 1.426 37,792,620 1.4040 8.75%
2001-01-03 0 4.000 3.975 4.000 3.925 4.050 1,960,646 7,748,905 3.9522 1.312 1.303 1.312 1.287 1.328 5,979,381 1.2959 -1.84%
2001-01-02 0 4.075 4.050 4.075 4.025 4.075 1,090,000 4,414,150 4.0497 1.336 1.328 1.336 1.320 1.336 3,324,172 1.3279 0.00%
2000-12-29 0 4.075 4.075 4.100 4.000 4.100 2,305,049 9,344,771 4.0540 1.336 1.336 1.344 1.312 1.344 7,029,707 1.3293 1.24%
2000-12-28 0 4.025 3.975 4.000 3.975 4.100 2,803,099 11,296,207 4.0299 1.320 1.303 1.312 1.303 1.344 8,548,610 1.3214 -1.23%
2000-12-27 0 4.075 4.050 4.075 4.025 4.100 2,501,329 10,160,365 4.0620 1.336 1.328 1.336 1.320 1.344 7,628,302 1.3319 1.24%
2000-12-22 0 4.025 3.975 4.000 3.975 4.075 1,953,524 7,857,277 4.0221 1.320 1.303 1.312 1.303 1.336 5,957,661 1.3189 0.00%
2000-12-21 0 4.025 4.000 4.025 3.900 4.050 4,524,044 17,958,051 3.9695 1.320 1.312 1.320 1.279 1.328 13,796,975 1.3016 -0.62%
2000-12-20 0 4.050 4.025 4.050 3.975 4.075 4,743,880 19,063,893 4.0186 1.328 1.320 1.328 1.303 1.336 14,467,408 1.3177 -1.22%
2000-12-19 0 4.100 4.075 4.100 4.000 4.100 6,428,972 26,010,378 4.0458 1.344 1.336 1.344 1.312 1.344 19,606,433 1.3266 1.86%
2000-12-18 0 4.025 3.975 4.000 3.775 4.050 6,875,000 26,928,270 3.9168 1.320 1.303 1.312 1.238 1.328 20,966,684 1.2843 5.23%
2000-12-15 0 3.825 3.800 3.825 3.775 3.850 3,046,838 11,641,151 3.8207 1.254 1.246 1.254 1.238 1.262 9,291,940 1.2528 -1.29%
2000-12-14 0 3.875 3.875 3.900 3.775 3.900 2,352,224 9,002,579 3.8273 1.271 1.271 1.279 1.238 1.279 7,173,576 1.2550 1.31%
2000-12-13 0 3.825 3.800 3.825 3.750 3.850 2,835,408 10,777,094 3.8009 1.254 1.246 1.254 1.230 1.262 8,647,142 1.2463 0.66%
2000-12-12 0 3.800 3.775 3.800 3.725 3.825 3,288,801 12,369,174 3.7610 1.246 1.238 1.246 1.221 1.254 10,029,855 1.2332 0.00%
2000-12-11 0 3.800 3.775 3.800 3.650 3.800 6,024,586 22,386,446 3.7158 1.246 1.238 1.246 1.197 1.246 18,373,177 1.2184 3.40%
2000-12-08 0 3.675 3.625 3.650 3.550 3.675 4,523,550 16,360,468 3.6167 1.205 1.189 1.197 1.164 1.205 13,795,468 1.1859 2.80%
2000-12-07 0 3.575 3.550 3.575 3.500 3.600 4,902,000 17,444,650 3.5587 1.172 1.164 1.172 1.148 1.180 14,949,627 1.1669 -1.38%
2000-12-06 0 3.625 3.600 3.625 3.500 3.650 11,669,858 41,805,989 3.5824 1.189 1.180 1.189 1.148 1.197 35,589,560 1.1747 6.62%
2000-12-05 0 3.400 3.375 3.400 3.375 3.450 1,084,206 3,688,680 3.4022 1.115 1.107 1.115 1.107 1.131 3,306,502 1.1156 -1.45%
2000-12-04 0 3.450 3.425 3.450 3.350 3.450 2,747,868 9,324,590 3.3934 1.131 1.123 1.131 1.098 1.131 8,380,172 1.1127 1.47%
2000-12-01 0 3.400 3.525 - 3.175 3.425 3,950,092 12,927,255 3.2726 1.115 1.156 - 1.041 1.123 12,046,593 1.0731 6.25%
2000-11-30 0 3.200 3.200 3.225 3.175 3.375 4,102,000 13,363,300 3.2578 1.049 1.049 1.057 1.041 1.107 12,509,867 1.0682 -5.19%
2000-11-29 0 3.375 3.350 3.375 3.325 3.475 2,250,573 7,565,437 3.3616 1.107 1.098 1.107 1.090 1.139 6,863,571 1.1023 -4.26%
2000-11-28 0 3.525 3.500 3.525 3.475 3.575 1,620,000 5,685,000 3.5093 1.156 1.148 1.156 1.139 1.172 4,940,513 1.1507 -1.40%
2000-11-27 0 3.575 3.550 3.575 3.500 3.575 2,794,332 9,916,417 3.5488 1.172 1.164 1.172 1.148 1.172 8,521,873 1.1636 2.14%
2000-11-24 0 3.500 3.500 3.525 3.450 3.525 1,396,000 4,838,700 3.4661 1.148 1.148 1.156 1.131 1.156 4,257,380 1.1365 2.19%
2000-11-23 0 3.425 3.425 3.450 3.275 3.450 2,326,000 7,801,400 3.3540 1.123 1.123 1.131 1.074 1.131 7,093,601 1.0998 2.24%
2000-11-22 0 3.350 3.325 3.350 3.325 3.450 1,773,363 5,956,248 3.3587 1.098 1.090 1.098 1.090 1.131 5,408,224 1.1013 -2.90%
2000-11-21 0 3.450 3.425 3.450 3.400 3.475 1,186,000 4,058,200 3.4218 1.131 1.123 1.131 1.115 1.139 3,616,944 1.1220 -2.13%
2000-11-20 0 3.525 3.525 3.550 3.450 3.550 1,383,000 4,821,825 3.4865 1.156 1.156 1.164 1.131 1.164 4,217,734 1.1432 0.71%
2000-11-17 0 3.500 3.475 3.500 3.450 3.525 1,600,670 5,586,245 3.4899 1.148 1.139 1.148 1.131 1.156 4,881,562 1.1444 -1.41%
2000-11-16 0 3.550 3.550 3.600 3.500 3.600 1,836,771 6,473,233 3.5242 1.164 1.164 1.180 1.148 1.180 5,601,600 1.1556 0.00%
2000-11-15 0 3.550 3.550 3.575 3.500 3.600 1,716,490 6,070,566 3.5366 1.164 1.164 1.172 1.148 1.180 5,234,779 1.1597 0.00%
2000-11-14 0 3.550 3.525 3.550 3.475 3.550 1,816,480 6,353,158 3.4975 1.164 1.156 1.164 1.139 1.164 5,539,718 1.1468 1.43%
2000-11-13 0 3.500 3.500 3.525 3.400 3.525 1,930,000 6,648,850 3.4450 1.148 1.148 1.156 1.115 1.156 5,885,920 1.1296 -2.78%
2000-11-10 0 3.600 3.600 3.625 3.500 3.625 1,639,000 5,813,200 3.5468 1.180 1.180 1.189 1.148 1.189 4,998,457 1.1630 0.00%
2000-11-09 0 3.600 3.575 3.600 3.500 3.600 717,699 2,559,547 3.5663 1.180 1.172 1.180 1.148 1.180 2,188,766 1.1694 0.00%
2000-11-08 0 3.600 3.575 3.600 3.550 3.625 1,214,775 4,351,830 3.5824 1.180 1.172 1.180 1.164 1.189 3,704,699 1.1747 1.41%
2000-11-07 0 3.550 3.575 3.600 3.500 3.600 2,181,035 7,698,267 3.5296 1.164 1.172 1.180 1.148 1.180 6,651,501 1.1574 0.71%
2000-11-06 0 3.575 3.550 3.575 3.550 3.675 1,138,719 4,084,747 3.5871 1.156 1.148 1.156 1.148 1.188 3,522,010 1.1598 -2.05%
2000-11-03 0 3.650 3.625 3.650 3.600 3.675 1,812,101 6,569,698 3.6255 1.180 1.172 1.180 1.164 1.188 5,604,752 1.1722 1.39%
2000-11-02 0 3.600 3.575 3.600 3.575 3.650 2,437,265 8,797,051 3.6094 1.164 1.156 1.164 1.156 1.180 7,538,357 1.1670 -0.69%
2000-11-01 0 3.625 3.600 3.625 3.500 3.625 3,333,066 11,896,801 3.5693 1.172 1.164 1.172 1.132 1.172 10,309,032 1.1540 4.32%
2000-10-31 0 3.475 3.450 3.475 3.375 3.475 3,604,819 12,373,103 3.4324 1.124 1.115 1.124 1.091 1.124 11,149,552 1.1097 2.21%
2000-10-30 0 3.400 3.375 3.400 3.325 3.400 628,000 2,107,150 3.3553 1.099 1.091 1.099 1.075 1.099 1,942,377 1.0848 0.00%
2000-10-27 0 3.400 3.375 3.400 3.325 3.400 1,488,044 5,002,207 3.3616 1.099 1.091 1.099 1.075 1.099 4,602,457 1.0869 0.00%
2000-10-26 0 3.400 3.375 3.400 3.250 3.400 1,157,056 3,880,029 3.3534 1.099 1.091 1.099 1.051 1.099 3,578,725 1.0842 0.00%
2000-10-25 0 3.400 3.375 3.400 3.325 3.400 1,327,964 4,453,276 3.3535 1.099 1.091 1.099 1.075 1.099 4,107,336 1.0842 0.74%
2000-10-24 0 3.375 3.350 3.400 3.250 3.400 1,802,200 5,981,290 3.3189 1.091 1.083 1.099 1.051 1.099 5,574,128 1.0730 0.00%
2000-10-23 0 3.375 3.350 3.375 3.325 3.425 1,368,000 4,598,000 3.3611 1.091 1.083 1.091 1.075 1.107 4,231,166 1.0867 -1.46%
2000-10-20 0 3.425 3.400 3.425 3.350 3.425 4,728,600 16,015,080 3.3869 1.107 1.099 1.107 1.083 1.107 14,625,359 1.0950 3.01%
2000-10-19 0 3.325 3.325 3.350 3.225 3.350 4,405,200 14,405,520 3.2701 1.075 1.075 1.083 1.043 1.083 13,625,097 1.0573 0.76%
2000-10-18 0 3.300 3.300 3.325 3.200 3.375 2,427,394 7,880,471 3.2465 1.067 1.067 1.075 1.035 1.091 7,507,827 1.0496 -2.22%
2000-10-17 0 3.375 3.325 3.400 3.325 3.475 2,170,457 7,316,087 3.3708 1.091 1.075 1.099 1.075 1.124 6,713,132 1.0898 -2.17%
2000-10-16 0 3.450 3.425 3.450 3.425 3.575 3,098,600 10,826,780 3.4941 1.115 1.107 1.115 1.107 1.156 9,583,838 1.1297 -0.72%
2000-10-13 0 3.475 3.450 3.475 3.350 3.500 2,904,042 9,932,737 3.4203 1.124 1.115 1.124 1.083 1.132 8,982,079 1.1058 -1.42%
2000-10-12 0 3.525 3.500 3.525 3.450 3.525 2,114,611 7,373,397 3.4869 1.140 1.132 1.140 1.115 1.140 6,540,402 1.1274 0.71%
2000-10-11 0 3.500 3.500 3.525 3.425 3.700 4,594,000 16,068,650 3.4977 1.132 1.132 1.140 1.107 1.196 14,209,047 1.1309 -5.41%
2000-10-10 0 3.700 3.675 3.700 3.675 3.750 1,354,617 5,003,990 3.6940 1.196 1.188 1.196 1.188 1.212 4,189,773 1.1943 -0.67%
2000-10-09 0 3.725 3.700 3.725 3.675 3.875 3,900,000 14,556,650 3.7325 1.204 1.196 1.204 1.188 1.253 12,062,535 1.2068 -4.49%
2000-10-05 0 3.900 3.875 3.900 3.850 4.025 3,144,054 12,268,454 3.9021 1.261 1.253 1.261 1.245 1.301 9,724,426 1.2616 -2.50%
2000-10-04 0 4.000 3.975 4.000 3.900 4.025 3,214,558 12,746,086 3.9651 1.293 1.285 1.293 1.261 1.301 9,942,492 1.2820 0.00%
2000-10-03 0 4.000 4.000 4.025 3.775 4.025 5,734,048 22,415,991 3.9093 1.293 1.293 1.301 1.221 1.301 17,735,167 1.2639 2.56%
2000-09-29 0 3.900 3.900 3.925 3.700 3.925 6,310,360 24,046,746 3.8107 1.261 1.261 1.269 1.196 1.269 19,517,676 1.2320 3.31%
2000-09-28 0 3.775 3.750 3.775 3.575 3.775 10,363,579 37,774,477 3.6449 1.221 1.212 1.221 1.156 1.221 32,054,111 1.1785 4.14%
2000-09-27 0 3.625 3.650 3.675 3.325 3.675 7,415,070 25,812,031 3.4810 1.172 1.180 1.188 1.075 1.188 22,934,497 1.1255 2.84%
2000-09-26 0 3.525 3.500 3.525 3.400 3.550 5,535,100 18,989,008 3.4307 1.140 1.132 1.140 1.099 1.148 17,119,830 1.1092 -0.70%
2000-09-25 0 3.550 3.575 3.600 3.250 3.600 6,681,400 22,555,055 3.3758 1.148 1.156 1.164 1.051 1.164 20,665,287 1.0914 11.81%
2000-09-22 0 3.175 3.150 3.175 3.125 3.300 4,880,600 15,564,895 3.1891 1.027 1.018 1.027 1.010 1.067 15,095,489 1.0311 -5.22%
2000-09-21 0 3.350 3.325 3.350 3.225 3.400 3,109,900 10,196,743 3.2788 1.083 1.075 1.083 1.043 1.099 9,618,789 1.0601 -1.47%
2000-09-20 0 3.400 3.375 3.400 3.350 3.500 5,501,000 18,598,050 3.3808 1.099 1.091 1.099 1.083 1.132 17,014,360 1.0931 -1.45%
2000-09-19 0 3.450 3.425 3.450 3.375 3.500 3,249,631 11,148,364 3.4307 1.115 1.107 1.115 1.091 1.132 10,050,971 1.1092 -1.43%
2000-09-18 0 3.500 3.475 3.500 3.475 3.675 3,069,983 10,843,092 3.5320 1.132 1.124 1.132 1.124 1.188 9,495,327 1.1419 -6.04%
2000-09-15 0 3.725 3.750 3.775 3.600 3.800 4,409,044 16,214,274 3.6775 1.204 1.212 1.221 1.164 1.229 13,636,986 1.1890 0.00%
2000-09-14 0 3.725 3.700 3.725 3.700 3.850 3,620,332 13,674,593 3.7772 1.204 1.196 1.204 1.196 1.245 11,197,533 1.2212 -3.87%
2000-09-12 0 3.875 3.825 3.850 3.750 4.025 3,210,777 12,379,835 3.8557 1.253 1.237 1.245 1.212 1.301 9,930,797 1.2466 -3.73%
2000-09-11 0 4.025 4.025 4.050 3.975 4.175 2,412,792 9,767,399 4.0482 1.301 1.301 1.309 1.285 1.350 7,462,663 1.3088 -4.17%
2000-09-08 0 4.200 4.175 4.200 4.125 4.200 1,482,420 6,168,039 4.1608 1.358 1.350 1.358 1.334 1.358 4,585,062 1.3452 0.00%
2000-09-07 0 4.200 4.175 4.200 4.100 4.200 2,692,943 11,135,822 4.1352 1.358 1.350 1.358 1.326 1.358 8,329,159 1.3370 0.00%
2000-09-06 0 4.200 4.175 4.200 4.175 4.250 2,365,687 9,929,476 4.1973 1.358 1.350 1.358 1.350 1.374 7,316,970 1.3570 -1.18%
2000-09-05 0 4.250 4.225 4.250 4.200 4.350 4,239,658 18,004,651 4.2467 1.374 1.366 1.374 1.358 1.406 13,113,083 1.3730 -2.30%
2000-09-04 0 4.350 4.325 4.350 4.200 4.350 5,882,964 25,092,335 4.2653 1.406 1.398 1.406 1.358 1.406 18,195,758 1.3790 2.96%
2000-09-01 0 4.225 4.200 4.225 4.150 4.225 6,948,303 29,145,773 4.1947 1.366 1.358 1.366 1.342 1.366 21,490,807 1.3562 1.20%
2000-08-31 0 4.175 4.150 4.175 4.125 4.200 6,456,439 26,862,658 4.1606 1.350 1.342 1.350 1.334 1.358 19,969,492 1.3452 -0.60%
2000-08-30 0 4.200 4.175 4.200 4.075 4.250 6,020,874 24,920,330 4.1390 1.358 1.350 1.358 1.318 1.374 18,622,308 1.3382 0.00%
2000-08-29 0 4.200 4.175 4.200 4.125 4.200 7,109,280 29,642,014 4.1695 1.358 1.350 1.358 1.334 1.358 21,988,702 1.3481 1.20%
2000-08-28 0 4.150 4.125 4.150 4.075 4.175 6,024,128 24,800,202 4.1168 1.342 1.334 1.342 1.318 1.350 18,632,373 1.3310 0.61%
2000-08-25 0 4.125 4.100 4.125 4.075 4.125 5,488,160 22,462,262 4.0929 1.334 1.326 1.334 1.318 1.334 16,974,646 1.3233 0.61%
2000-08-24 0 4.100 4.075 4.100 4.050 4.125 2,892,440 11,853,131 4.0980 1.326 1.318 1.326 1.309 1.334 8,946,194 1.3249 0.00%
2000-08-23 0 4.100 4.075 4.100 4.000 4.150 4,977,711 20,233,248 4.0648 1.326 1.318 1.326 1.293 1.342 15,395,849 1.3142 -0.61%
2000-08-22 0 4.125 4.100 4.125 3.925 4.125 10,375,891 42,256,971 4.0726 1.334 1.326 1.334 1.269 1.334 32,092,191 1.3167 4.43%
2000-08-21 0 3.950 3.925 3.950 3.825 3.950 4,145,755 16,205,253 3.9089 1.277 1.269 1.277 1.237 1.277 12,822,645 1.2638 3.95%
2000-08-18 0 3.800 3.775 3.800 3.775 3.850 1,721,359 6,519,469 3.7874 1.229 1.221 1.229 1.221 1.245 5,324,090 1.2245 0.00%
2000-08-17 0 3.800 3.775 3.800 3.775 3.900 2,602,342 9,982,083 3.8358 1.229 1.221 1.229 1.221 1.261 8,048,934 1.2402 -1.94%
2000-08-16 0 3.875 3.850 3.875 3.850 3.925 8,149,541 31,618,981 3.8798 1.253 1.245 1.253 1.245 1.269 25,206,185 1.2544 -1.27%
2000-08-15 0 3.925 3.900 3.925 3.825 3.950 14,143,383 55,003,821 3.8890 1.269 1.261 1.269 1.237 1.277 43,744,884 1.2574 3.97%
2000-08-14 0 3.775 3.775 3.800 3.450 3.800 17,046,258 62,282,772 3.6538 1.221 1.221 1.229 1.115 1.229 52,723,354 1.1813 8.63%
2000-08-11 0 3.475 3.450 3.475 3.375 3.475 3,391,828 11,566,012 3.4100 1.124 1.115 1.124 1.091 1.124 10,490,780 1.1025 0.72%
2000-08-10 0 3.450 3.425 3.450 3.400 3.475 1,211,619 4,146,093 3.4219 1.115 1.107 1.115 1.099 1.124 3,747,486 1.1064 0.00%
2000-08-09 0 3.450 3.425 3.450 3.400 3.500 3,466,962 11,893,887 3.4306 1.115 1.107 1.115 1.099 1.132 10,723,167 1.1092 -0.72%
2000-08-08 0 3.475 3.475 3.500 3.325 3.500 6,614,896 22,420,032 3.3893 1.124 1.124 1.132 1.075 1.132 20,459,593 1.0958 2.21%
2000-08-07 0 3.400 3.375 3.400 3.325 3.425 5,869,643 19,817,880 3.3763 1.099 1.091 1.099 1.075 1.107 18,154,557 1.0916 0.74%
2000-08-04 0 3.375 3.350 3.375 3.275 3.375 4,644,000 15,381,800 3.3122 1.091 1.083 1.091 1.059 1.091 14,363,695 1.0709 2.27%
2000-08-03 0 3.300 3.275 3.300 3.250 3.325 2,927,496 9,598,823 3.2789 1.067 1.059 1.067 1.051 1.075 9,054,621 1.0601 -1.49%
2000-08-02 0 3.350 3.325 3.350 3.275 3.350 2,360,748 7,817,425 3.3114 1.083 1.075 1.083 1.059 1.083 7,301,694 1.0706 0.75%
2000-08-01 0 3.325 3.300 3.325 3.250 3.350 2,610,000 8,610,600 3.2991 1.075 1.067 1.075 1.051 1.083 8,072,619 1.0666 0.00%
2000-07-31 0 3.325 3.325 3.350 3.200 3.350 4,112,000 13,429,200 3.2659 1.075 1.075 1.083 1.035 1.083 12,718,242 1.0559 0.76%
2000-07-28 0 3.300 3.275 3.300 3.225 3.300 4,214,400 13,734,000 3.2588 1.067 1.059 1.067 1.043 1.067 13,034,961 1.0536 0.00%
2000-07-27 0 3.300 3.275 3.300 3.200 3.300 2,953,506 9,593,131 3.2480 1.067 1.059 1.067 1.035 1.067 9,135,069 1.0501 0.76%
2000-07-26 0 3.275 3.250 3.275 3.200 3.275 3,322,331 10,746,333 3.2346 1.059 1.051 1.059 1.035 1.059 10,275,829 1.0458 1.55%
2000-07-25 0 3.225 3.200 3.225 3.175 3.300 2,015,472 6,509,449 3.2297 1.043 1.035 1.043 1.027 1.067 6,233,769 1.0442 -2.27%
2000-07-24 0 3.300 3.275 3.300 3.225 3.350 3,891,246 12,807,589 3.2914 1.067 1.059 1.067 1.043 1.083 12,035,459 1.0642 -1.49%
2000-07-21 0 3.350 3.325 3.350 3.275 3.500 7,733,066 25,879,550 3.3466 1.083 1.075 1.083 1.059 1.132 23,918,045 1.0820 3.88%
2000-07-20 0 3.225 3.225 3.250 3.150 3.250 3,124,729 10,028,778 3.2095 1.043 1.043 1.051 1.018 1.051 9,664,654 1.0377 0.00%
2000-07-19 0 3.225 3.225 3.250 3.100 3.250 2,610,474 8,294,600 3.1774 1.043 1.043 1.051 1.002 1.051 8,074,085 1.0273 3.20%
2000-07-18 0 3.125 3.100 3.125 3.050 3.200 3,865,493 12,007,016 3.1062 1.010 1.002 1.010 0.986 1.035 11,955,806 1.0043 -3.10%
2000-07-17 0 3.225 3.200 3.225 3.175 3.250 2,916,223 9,327,489 3.1985 1.043 1.035 1.043 1.027 1.051 9,019,754 1.0341 0.78%
2000-07-14 0 3.200 3.175 3.200 3.150 3.350 4,138,426 13,212,996 3.1928 1.035 1.027 1.035 1.018 1.083 12,799,976 1.0323 -3.03%
2000-07-13 0 3.300 3.250 3.300 3.225 3.450 15,426,401 51,002,844 3.3062 1.067 1.051 1.067 1.043 1.115 47,713,205 1.0689 -2.94%
2000-07-12 0 3.400 3.375 3.400 3.300 3.500 12,004,000 40,424,175 3.3676 1.099 1.091 1.099 1.067 1.132 37,127,863 1.0888 -1.45%
2000-07-11 0 3.450 3.400 3.425 3.200 3.475 29,099,969 98,112,240 3.3716 1.115 1.099 1.107 1.035 1.124 90,004,971 1.0901 6.98%
2000-07-10 0 3.225 3.200 3.225 2.975 3.225 20,777,817 65,257,481 3.1407 1.043 1.035 1.043 0.962 1.043 64,264,907 1.0154 8.40%
2000-07-07 0 2.975 2.950 2.975 2.775 2.975 15,876,444 45,880,865 2.8899 0.962 0.954 0.962 0.897 0.962 49,105,168 0.9343 7.21%
2000-07-06 0 2.775 2.750 2.775 2.725 2.825 5,710,175 15,844,905 2.7749 0.897 0.889 0.897 0.881 0.913 17,661,329 0.8972 -0.89%
2000-07-05 0 2.800 2.775 2.800 2.750 2.850 3,409,000 9,469,750 2.7779 0.905 0.897 0.905 0.889 0.921 10,543,893 0.8981 -1.75%
2000-07-04 0 2.850 2.825 2.850 2.775 2.875 4,616,333 13,041,844 2.8252 0.921 0.913 0.921 0.897 0.930 14,278,122 0.9134 -1.72%
2000-07-03 0 2.900 2.875 2.900 2.725 2.950 13,128,120 37,376,981 2.8471 0.938 0.930 0.938 0.881 0.954 40,604,719 0.9205 5.45%
2000-06-30 0 2.750 2.750 2.775 2.600 2.775 6,963,398 18,647,375 2.6779 0.889 0.889 0.897 0.841 0.897 21,537,495 0.8658 2.80%
2000-06-29 0 2.675 2.650 2.675 2.650 2.875 5,746,000 15,527,300 2.7023 0.865 0.857 0.865 0.857 0.930 17,772,135 0.8737 -6.96%
2000-06-28 0 2.875 2.850 2.875 2.825 2.900 3,693,341 10,498,765 2.8426 0.930 0.921 0.930 0.913 0.938 11,423,347 0.9191 -0.86%
2000-06-27 0 2.900 2.875 2.900 2.875 3.000 1,997,840 5,890,220 2.9483 0.938 0.930 0.938 0.930 0.970 6,179,234 0.9532 -2.52%
2000-06-26 0 2.975 2.950 2.975 2.950 3.000 2,780,416 8,273,815 2.9757 0.962 0.954 0.962 0.954 0.970 8,599,709 0.9621 0.00%
2000-06-23 0 2.975 2.950 2.975 2.925 3.050 3,818,743 11,355,974 2.9737 0.962 0.954 0.962 0.946 0.986 11,811,210 0.9615 -2.46%
2000-06-22 0 3.050 3.025 3.050 3.025 3.150 2,752,149 8,432,547 3.0640 0.986 0.978 0.986 0.978 1.018 8,512,280 0.9906 -3.17%
2000-06-21 0 3.150 3.125 3.150 3.050 3.150 2,191,345 6,771,234 3.0900 1.018 1.010 1.018 0.986 1.018 6,777,737 0.9990 0.00%
2000-06-20 0 3.150 3.125 3.150 3.100 3.300 5,004,345 15,868,385 3.1709 1.018 1.010 1.018 1.002 1.067 15,478,227 1.0252 -2.33%
2000-06-19 0 3.225 3.200 3.225 3.200 3.425 5,905,518 19,379,389 3.2816 1.043 1.035 1.043 1.035 1.107 18,265,517 1.0610 -5.84%
2000-06-16 0 3.425 3.425 3.450 3.000 3.450 14,036,630 45,336,371 3.2299 1.107 1.107 1.115 0.970 1.115 43,414,702 1.0443 13.22%
2000-06-15 0 3.025 3.000 3.025 2.925 3.025 3,058,569 9,156,122 2.9936 0.978 0.970 0.978 0.946 0.978 9,460,024 0.9679 1.68%
2000-06-14 0 2.975 2.950 2.975 2.900 3.000 2,104,168 6,177,720 2.9359 0.962 0.954 0.962 0.938 0.970 6,508,102 0.9492 0.85%
2000-06-13 0 2.950 2.925 2.950 2.925 3.000 909,654 2,682,301 2.9487 0.954 0.946 0.954 0.946 0.970 2,813,521 0.9534 -3.28%
2000-06-12 0 3.050 3.025 3.050 2.975 3.050 1,537,157 4,638,723 3.0177 0.986 0.978 0.986 0.962 0.986 4,754,361 0.9757 0.83%
2000-06-09 0 3.025 3.000 3.025 2.950 3.025 2,604,764 7,778,889 2.9864 0.978 0.970 0.978 0.954 0.978 8,056,425 0.9656 0.83%
2000-06-08 0 3.000 2.975 3.000 2.950 3.100 2,406,000 7,252,600 3.0144 0.970 0.962 0.970 0.954 1.002 7,441,656 0.9746 -2.44%
2000-06-07 0 3.075 3.050 3.075 2.900 3.075 6,430,723 19,254,840 2.9942 0.994 0.986 0.994 0.938 0.994 19,889,954 0.9681 4.24%
2000-06-05 0 2.950 2.925 2.950 2.800 2.975 6,935,419 19,870,503 2.8651 0.954 0.946 0.954 0.905 0.962 21,450,957 0.9263 9.26%
2000-06-02 0 2.700 2.675 2.700 2.650 2.750 4,915,908 13,187,711 2.6827 0.873 0.865 0.873 0.857 0.889 15,204,695 0.8673 1.89%
2000-06-01 0 2.650 2.625 2.650 2.550 2.675 4,719,454 12,378,218 2.6228 0.857 0.849 0.857 0.824 0.865 14,597,071 0.8480 0.95%
2000-05-31 0 2.625 2.625 2.650 2.400 2.650 9,608,334 24,471,052 2.5469 0.849 0.849 0.857 0.776 0.857 29,718,170 0.8234 9.37%
2000-05-30 0 2.400 2.400 2.425 2.325 2.450 3,785,191 8,983,170 2.3732 0.776 0.776 0.784 0.752 0.792 11,707,435 0.7673 0.00%
2000-05-29 0 2.400 2.400 2.425 2.250 2.425 4,069,890 9,496,105 2.3333 0.776 0.776 0.784 0.727 0.784 12,587,997 0.7544 3.23%
2000-05-26 0 2.325 2.300 2.325 2.275 2.450 6,660,672 15,402,240 2.3124 0.752 0.744 0.752 0.736 0.792 20,601,176 0.7476 -7.00%
2000-05-25 0 2.500 2.475 2.500 2.450 2.600 3,962,000 9,962,800 2.5146 0.808 0.800 0.808 0.792 0.841 12,254,298 0.8130 -2.91%
2000-05-24 0 2.575 2.550 2.575 2.500 2.625 4,734,548 12,054,665 2.5461 0.833 0.824 0.833 0.808 0.849 14,643,756 0.8232 -2.83%
2000-05-23 0 2.650 2.625 2.650 2.600 2.650 1,972,797 5,191,043 2.6313 0.857 0.849 0.857 0.841 0.857 6,101,778 0.8507 -0.93%
2000-05-22 0 2.675 2.650 2.675 2.600 2.675 1,844,000 4,854,600 2.6326 0.865 0.857 0.865 0.841 0.865 5,703,414 0.8512 -1.83%
2000-05-19 0 2.725 2.700 2.725 2.650 2.725 4,717,000 12,622,550 2.6760 0.881 0.873 0.881 0.857 0.881 14,589,481 0.8652 1.87%
2000-05-18 0 2.675 2.675 2.700 2.575 2.700 5,045,800 13,272,650 2.6304 0.865 0.865 0.873 0.833 0.873 15,606,446 0.8505 -1.83%
2000-05-17 0 2.725 2.725 2.750 2.700 2.825 1,729,000 4,735,050 2.7386 0.881 0.881 0.889 0.873 0.913 5,347,724 0.8854 -2.68%
2000-05-16 0 2.800 2.775 2.800 2.750 2.825 2,010,000 5,570,246 2.7713 0.905 0.897 0.905 0.889 0.913 6,216,845 0.8960 0.00%
2000-05-15 0 2.800 2.775 2.800 2.775 2.850 1,818,400 5,078,830 2.7930 0.905 0.897 0.905 0.897 0.921 5,624,234 0.9030 -2.61%
2000-05-12 0 2.875 2.875 2.900 2.650 2.900 5,813,080 16,142,120 2.7769 0.930 0.930 0.938 0.857 0.938 17,979,610 0.8978 5.50%
2000-05-10 0 2.725 2.750 2.775 2.675 2.775 3,346,000 9,073,800 2.7118 0.881 0.889 0.897 0.865 0.897 10,349,036 0.8768 -1.80%
2000-05-09 0 2.775 2.750 2.775 2.750 2.925 1,955,896 5,405,321 2.7636 0.897 0.889 0.897 0.889 0.946 6,049,503 0.8935 -1.77%
2000-05-08 0 2.825 2.800 2.825 2.775 2.900 1,465,658 4,139,694 2.8245 0.913 0.905 0.913 0.897 0.938 4,533,218 0.9132 -2.59%
2000-05-05 0 2.900 2.875 2.900 2.800 2.900 1,453,533 4,147,095 2.8531 0.938 0.930 0.938 0.905 0.938 4,495,716 0.9225 0.87%
2000-05-04 0 2.875 2.875 2.900 2.750 2.900 2,633,640 7,412,859 2.8147 0.930 0.930 0.938 0.889 0.938 8,145,737 0.9100 2.68%
2000-05-03 0 2.800 2.825 2.850 2.775 2.875 3,730,660 10,489,042 2.8116 0.905 0.913 0.921 0.897 0.930 11,538,773 0.9090 -3.45%
2000-05-02 0 2.900 2.875 2.900 2.850 2.950 2,896,123 8,353,588 2.8844 0.938 0.930 0.938 0.921 0.954 8,957,586 0.9326 -0.85%
2000-04-28 0 2.925 2.900 2.925 2.850 2.950 3,135,411 9,065,930 2.8915 0.946 0.938 0.946 0.921 0.954 9,697,693 0.9349 0.86%
2000-04-27 0 2.900 2.875 2.900 2.850 2.900 1,636,060 4,700,062 2.8728 0.938 0.930 0.938 0.921 0.938 5,060,264 0.9288 0.00%
2000-04-26 0 2.900 2.875 2.900 2.850 2.950 2,621,021 7,569,138 2.8879 0.938 0.930 0.938 0.921 0.954 8,106,707 0.9337 -1.69%
2000-04-25 0 2.950 2.900 2.925 2.825 3.000 4,028,000 11,612,400 2.8829 0.954 0.938 0.946 0.913 0.970 12,458,433 0.9321 3.51%
2000-04-20 0 2.850 2.825 2.850 2.800 2.850 1,099,000 3,115,975 2.8353 0.921 0.913 0.921 0.905 0.921 3,399,160 0.9167 -0.87%
2000-04-19 0 2.875 2.825 2.850 2.825 2.875 3,696,323 10,505,022 2.8420 0.930 0.913 0.921 0.913 0.930 11,432,570 0.9189 0.88%
2000-04-18 0 2.850 2.800 2.825 2.800 2.850 2,520,845 7,120,064 2.8245 0.921 0.905 0.913 0.905 0.921 7,796,867 0.9132 1.79%
2000-04-17 0 2.800 2.775 2.800 2.750 2.850 2,755,237 7,649,506 2.7764 0.905 0.897 0.905 0.889 0.921 8,521,831 0.8976 -6.67%
2000-04-14 0 3.000 2.975 3.000 2.825 3.000 4,628,000 13,357,550 2.8862 0.970 0.962 0.970 0.913 0.970 14,314,208 0.9332 2.56%
2000-04-13 0 2.925 2.925 2.950 2.775 2.950 4,660,195 13,379,814 2.8711 0.946 0.946 0.954 0.897 0.954 14,413,786 0.9283 0.00%
2000-04-12 0 2.975 2.950 2.975 2.900 3.000 4,186,875 12,422,030 2.9669 0.946 0.938 0.946 0.922 0.954 13,171,192 0.9431 0.00%
2000-04-11 0 2.975 2.950 2.975 2.925 3.000 2,257,888 6,653,807 2.9469 0.946 0.938 0.946 0.930 0.954 7,102,929 0.9368 0.00%
2000-04-10 0 2.975 2.950 2.975 2.950 3.125 5,408,579 16,139,648 2.9841 0.946 0.938 0.946 0.938 0.993 17,014,463 0.9486 -4.03%
2000-04-07 0 3.100 3.075 3.100 3.000 3.125 6,964,141 21,192,539 3.0431 0.985 0.977 0.985 0.954 0.993 21,907,995 0.9673 0.81%
2000-04-06 0 3.075 3.075 3.100 3.050 3.150 4,218,800 13,021,830 3.0866 0.977 0.977 0.985 0.970 1.001 13,271,622 0.9812 -1.60%
2000-04-05 0 3.125 3.150 3.175 3.025 3.175 8,067,439 24,903,903 3.0870 0.993 1.001 1.009 0.962 1.009 25,378,781 0.9813 -0.79%
2000-04-03 0 3.150 3.150 3.175 3.125 3.250 4,479,296 14,194,553 3.1689 1.001 1.001 1.009 0.993 1.033 14,091,098 1.0073 -3.08%
2000-03-31 0 3.250 3.225 3.250 3.225 3.275 4,478,214 14,545,363 3.2480 1.033 1.025 1.033 1.025 1.041 14,087,694 1.0325 -2.26%
2000-03-30 0 3.325 3.300 3.325 3.275 3.375 6,802,561 22,609,015 3.3236 1.057 1.049 1.057 1.041 1.073 21,399,692 1.0565 -1.48%
2000-03-29 0 3.375 3.350 3.375 3.325 3.375 2,511,114 8,429,754 3.3570 1.073 1.065 1.073 1.057 1.073 7,899,534 1.0671 -0.74%
2000-03-28 0 3.400 3.375 3.400 3.375 3.450 2,929,875 9,965,932 3.4015 1.081 1.073 1.081 1.073 1.097 9,216,885 1.0813 -1.45%
2000-03-27 0 3.450 3.425 3.450 3.400 3.450 4,357,793 14,897,158 3.4185 1.097 1.089 1.097 1.081 1.097 13,708,870 1.0867 0.73%
2000-03-24 0 3.425 3.425 3.450 3.325 3.450 4,792,833 16,126,376 3.3647 1.089 1.089 1.097 1.057 1.097 15,077,432 1.0696 1.48%
2000-03-23 0 3.375 3.375 3.400 3.300 3.400 4,326,000 14,422,900 3.3340 1.073 1.073 1.081 1.049 1.081 13,608,855 1.0598 0.00%
2000-03-22 0 3.375 3.375 3.400 3.350 3.425 3,157,241 10,627,421 3.3660 1.073 1.073 1.081 1.065 1.089 9,932,139 1.0700 -0.74%
2000-03-21 0 3.400 3.375 3.400 3.350 3.450 2,028,000 6,853,550 3.3795 1.081 1.073 1.081 1.065 1.097 6,379,741 1.0743 -1.45%
2000-03-20 0 3.450 3.425 3.450 3.350 3.450 1,811,305 6,158,681 3.4001 1.097 1.089 1.097 1.065 1.097 5,698,055 1.0808 -0.72%
2000-03-17 0 3.475 3.450 3.475 3.350 3.525 4,045,000 13,848,900 3.4237 1.105 1.097 1.105 1.065 1.121 12,724,877 1.0883 2.96%
2000-03-16 0 3.375 3.375 3.400 3.250 3.400 3,649,659 12,108,896 3.3178 1.073 1.073 1.081 1.033 1.081 11,481,202 1.0547 0.75%
2000-03-15 0 3.350 3.325 3.350 3.250 3.400 5,133,075 16,942,536 3.3007 1.065 1.057 1.065 1.033 1.081 16,147,775 1.0492 -2.19%
2000-03-14 0 3.425 3.450 3.475 3.350 3.475 2,478,447 8,401,282 3.3897 1.089 1.097 1.105 1.065 1.105 7,796,770 1.0775 0.74%
2000-03-13 0 3.400 3.400 3.425 3.375 3.500 2,610,025 8,902,031 3.4107 1.081 1.081 1.089 1.073 1.113 8,210,692 1.0842 -3.55%
2000-03-10 0 3.525 3.500 3.525 3.425 3.575 1,867,906 6,494,805 3.4771 1.121 1.113 1.121 1.089 1.136 5,876,112 1.1053 0.00%
2000-03-09 0 3.525 3.500 3.525 3.400 3.550 2,379,034 8,231,024 3.4598 1.121 1.113 1.121 1.081 1.128 7,484,033 1.0998 1.44%
2000-03-08 0 3.475 3.500 3.525 3.325 3.525 3,141,380 10,711,434 3.4098 1.105 1.113 1.121 1.057 1.121 9,882,243 1.0839 0.72%
2000-03-07 0 3.450 3.425 3.450 3.325 3.450 3,499,299 11,835,407 3.3822 1.097 1.089 1.097 1.057 1.097 11,008,195 1.0751 0.00%
2000-03-06 0 3.450 3.425 3.450 3.375 3.475 3,532,497 12,074,389 3.4181 1.097 1.089 1.097 1.073 1.105 11,112,630 1.0865 0.73%
2000-03-03 0 3.425 3.425 3.450 3.275 3.450 2,963,160 10,017,270 3.3806 1.089 1.089 1.097 1.041 1.097 9,321,594 1.0746 0.74%
2000-03-02 0 3.400 3.375 3.400 3.300 3.500 5,688,690 19,101,223 3.3578 1.081 1.073 1.081 1.049 1.113 17,895,644 1.0674 -2.86%
2000-03-01 0 3.500 3.475 3.500 3.425 3.700 4,196,000 14,733,062 3.5112 1.113 1.105 1.113 1.089 1.176 13,199,897 1.1161 -4.11%
2000-02-29 0 3.650 3.675 3.700 3.500 3.700 3,582,250 12,809,000 3.5757 1.160 1.168 1.176 1.113 1.176 11,269,145 1.1366 3.55%
2000-02-28 0 3.525 3.500 3.550 3.425 3.725 3,998,400 14,025,920 3.5079 1.121 1.113 1.128 1.089 1.184 12,578,281 1.1151 -4.08%
2000-02-25 0 3.675 3.675 3.700 3.600 3.775 2,582,412 9,454,292 3.6610 1.168 1.168 1.176 1.144 1.200 8,123,826 1.1638 -2.00%
2000-02-24 0 3.750 3.725 3.750 3.675 3.775 5,001,747 18,655,739 3.7298 1.192 1.184 1.192 1.168 1.200 15,734,639 1.1856 1.35%
2000-02-23 0 3.700 3.675 3.700 3.650 3.975 2,708,278 10,129,701 3.7403 1.176 1.168 1.176 1.160 1.264 8,519,779 1.1890 0.68%
2000-02-22 0 3.675 3.675 3.700 3.575 3.775 3,987,000 14,541,600 3.6473 1.168 1.168 1.176 1.136 1.200 12,542,419 1.1594 -2.65%
2000-02-21 0 3.775 3.750 3.775 3.675 3.800 2,924,292 10,891,596 3.7245 1.200 1.192 1.200 1.168 1.208 9,199,322 1.1840 -1.95%
2000-02-18 0 3.850 3.825 3.850 3.725 3.875 4,153,200 15,658,670 3.7703 1.224 1.216 1.224 1.184 1.232 13,065,256 1.1985 -0.65%
2000-02-17 0 3.875 3.850 3.875 3.800 3.925 4,340,521 16,702,344 3.8480 1.232 1.224 1.232 1.208 1.248 13,654,536 1.2232 -1.27%
2000-02-16 0 3.925 3.900 3.925 3.700 3.950 6,208,543 23,891,219 3.8481 1.248 1.240 1.248 1.176 1.256 19,531,013 1.2232 4.67%
2000-02-15 0 3.750 3.725 3.750 3.625 3.775 4,713,361 17,421,134 3.6961 1.192 1.184 1.192 1.152 1.200 14,827,426 1.1749 -0.66%
2000-02-14 0 3.775 3.750 3.775 3.675 3.850 4,381,473 16,392,752 3.7414 1.200 1.192 1.200 1.168 1.224 13,783,363 1.1893 -1.95%
2000-02-11 0 3.850 3.850 3.875 3.725 3.900 6,485,729 24,561,611 3.7870 1.224 1.224 1.232 1.184 1.240 20,402,992 1.2038 0.00%
2000-02-10 0 3.850 3.850 3.875 3.700 3.900 8,635,600 32,717,190 3.7886 1.224 1.224 1.232 1.176 1.240 27,166,118 1.2043 -1.91%
2000-02-09 0 3.925 3.900 3.925 3.850 3.950 3,466,162 13,529,043 3.9032 1.248 1.240 1.248 1.224 1.256 10,903,952 1.2407 1.29%
2000-02-08 0 3.875 3.925 3.950 3.850 4.025 3,008,245 11,708,663 3.8922 1.232 1.248 1.256 1.224 1.279 9,463,423 1.2373 -3.12%
2000-02-03 0 4.000 3.975 4.000 3.850 4.000 4,747,309 18,555,943 3.9087 1.272 1.264 1.272 1.224 1.272 14,934,221 1.2425 1.91%
2000-02-02 0 3.925 3.900 3.925 3.850 4.050 6,016,198 23,639,349 3.9293 1.248 1.240 1.248 1.224 1.287 18,925,928 1.2490 -1.88%
2000-02-01 0 4.000 3.975 4.000 3.925 4.075 4,550,812 18,105,954 3.9786 1.272 1.264 1.272 1.248 1.295 14,316,075 1.2647 -1.23%
2000-01-31 0 4.050 4.025 4.050 3.975 4.125 6,058,981 24,325,608 4.0148 1.287 1.279 1.287 1.264 1.311 19,060,516 1.2762 -3.57%
2000-01-28 0 4.200 4.175 4.200 4.075 4.200 12,752,303 52,863,910 4.1454 1.335 1.327 1.335 1.295 1.335 40,116,561 1.3178 3.70%
2000-01-27 0 4.050 4.025 4.050 3.950 4.100 8,292,934 33,271,984 4.0121 1.287 1.279 1.287 1.256 1.303 26,088,150 1.2754 2.53%
2000-01-26 0 3.950 3.925 3.950 3.850 3.950 3,316,692 12,934,940 3.9000 1.256 1.248 1.256 1.224 1.256 10,433,745 1.2397 1.28%
2000-01-25 0 3.900 3.875 3.900 3.875 4.000 3,893,093 15,187,809 3.9012 1.240 1.232 1.240 1.232 1.272 12,247,004 1.2401 -2.50%
2000-01-24 0 4.000 3.975 4.000 3.950 4.050 2,676,945 10,685,637 3.9917 1.272 1.264 1.272 1.256 1.287 8,421,210 1.2689 0.00%
2000-01-21 0 4.000 3.975 4.000 3.900 4.000 2,862,818 11,326,808 3.9565 1.272 1.264 1.272 1.240 1.272 9,005,935 1.2577 0.00%
2000-01-20 0 4.000 3.975 4.000 3.950 4.025 4,199,006 16,744,388 3.9877 1.272 1.264 1.272 1.256 1.279 13,209,354 1.2676 0.00%
2000-01-19 0 4.000 3.975 4.000 3.875 4.025 6,100,567 24,022,776 3.9378 1.272 1.264 1.272 1.232 1.279 19,191,339 1.2518 -1.84%
2000-01-18 0 4.075 4.050 4.075 3.950 4.075 5,056,541 20,386,071 4.0316 1.295 1.287 1.295 1.256 1.295 15,907,012 1.2816 1.24%
2000-01-17 0 4.025 4.000 4.025 3.950 4.075 3,773,446 15,094,102 4.0001 1.279 1.272 1.279 1.256 1.295 11,870,615 1.2716 0.00%
2000-01-14 0 4.025 4.025 4.050 3.900 4.050 4,576,427 18,217,644 3.9808 1.279 1.279 1.287 1.240 1.287 14,396,655 1.2654 0.63%
2000-01-13 0 4.000 3.975 4.000 3.950 4.100 2,606,000 10,402,950 3.9919 1.272 1.264 1.272 1.256 1.303 8,198,030 1.2690 -1.23%
2000-01-12 0 4.050 4.025 4.050 3.925 4.075 2,476,950 9,911,310 4.0014 1.287 1.279 1.287 1.248 1.295 7,792,060 1.2720 0.00%
2000-01-11 0 4.050 4.050 4.075 3.925 4.175 7,022,709 28,180,278 4.0127 1.287 1.287 1.295 1.248 1.327 22,092,239 1.2756 -1.82%
2000-01-10 0 4.125 4.100 4.125 4.025 4.200 4,742,382 19,450,488 4.1014 1.311 1.303 1.311 1.279 1.335 14,918,721 1.3038 2.48%
2000-01-07 0 4.025 4.050 4.075 3.950 4.100 6,465,823 25,864,719 4.0002 1.279 1.287 1.295 1.256 1.303 20,340,372 1.2716 0.00%
2000-01-06 0 4.025 4.100 4.125 3.800 4.125 7,506,913 29,690,641 3.9551 1.279 1.303 1.311 1.208 1.311 23,615,462 1.2573 -1.23%
2000-01-05 0 4.075 4.100 4.125 4.000 4.350 7,191,503 29,456,223 4.0960 1.295 1.303 1.311 1.272 1.383 22,623,236 1.3020 -7.91%
2000-01-04 0 4.425 4.400 4.425 4.400 4.475 3,082,251 13,622,899 4.4198 1.407 1.399 1.407 1.399 1.423 9,696,234 1.4050 -1.67%
2000-01-03 0 4.500 4.475 4.500 4.450 4.550 4,613,279 20,635,809 4.4731 1.430 1.423 1.430 1.415 1.446 14,512,585 1.4219 0.56%
1999-12-30 0 4.475 4.475 4.500 4.350 4.500 5,623,201 24,992,464 4.4445 1.423 1.423 1.430 1.383 1.430 17,689,627 1.4128 1.13%
1999-12-29 0 4.425 4.400 4.425 4.375 4.550 3,988,225 17,641,366 4.4234 1.407 1.399 1.407 1.391 1.446 12,546,273 1.4061 -2.21%
1999-12-28 0 4.525 4.500 4.525 4.450 4.600 5,485,690 24,693,247 4.5014 1.438 1.430 1.438 1.415 1.462 17,257,041 1.4309 -1.09%
1999-12-24 0 4.575 4.575 4.600 4.400 4.700 5,412,672 24,321,842 4.4935 1.454 1.454 1.462 1.399 1.494 17,027,339 1.4284 5.17%
1999-12-23 0 4.350 4.350 4.375 4.325 4.475 3,117,000 13,609,050 4.3661 1.383 1.383 1.391 1.375 1.423 9,805,548 1.3879 -2.25%
1999-12-22 0 4.450 4.425 4.450 4.400 4.525 2,231,773 9,930,100 4.4494 1.415 1.407 1.415 1.399 1.438 7,020,776 1.4144 -1.11%
1999-12-21 0 4.500 4.475 4.500 4.425 4.525 3,354,555 14,971,886 4.4632 1.430 1.423 1.430 1.407 1.438 10,552,855 1.4188 -0.55%
1999-12-20 0 4.525 4.525 4.550 4.475 4.575 4,334,050 19,520,979 4.5041 1.438 1.438 1.446 1.423 1.454 13,634,179 1.4318 -0.55%
1999-12-17 0 4.550 4.525 4.550 4.425 4.600 6,823,547 30,715,955 4.5015 1.446 1.438 1.446 1.407 1.462 21,465,710 1.4309 1.68%
1999-12-16 0 4.475 4.450 4.475 4.425 4.600 6,918,111 30,915,579 4.4688 1.423 1.415 1.423 1.407 1.462 21,763,192 1.4205 -1.10%
1999-12-15 0 4.525 4.500 4.525 4.425 4.725 12,029,976 54,668,242 4.5443 1.438 1.430 1.438 1.407 1.502 37,844,244 1.4446 -4.23%
1999-12-14 0 4.725 4.700 4.725 4.625 5.250 21,851,233 104,799,257 4.7960 1.502 1.494 1.502 1.470 1.669 68,740,236 1.5246 0.00%
1999-12-13 0 4.725 4.700 4.725 4.650 4.825 15,546,826 73,437,069 4.7236 1.502 1.494 1.502 1.478 1.534 48,907,651 1.5015 2.72%
1999-12-10 0 4.600 4.575 4.600 4.550 4.700 9,499,336 43,689,497 4.5992 1.462 1.454 1.462 1.446 1.494 29,883,284 1.4620 -1.08%
1999-12-09 0 4.650 4.625 4.650 4.425 4.700 25,311,778 115,720,554 4.5718 1.478 1.470 1.478 1.407 1.494 79,626,518 1.4533 4.49%
1999-12-08 0 4.450 4.425 4.450 4.425 4.600 12,389,700 55,294,037 4.4629 1.415 1.407 1.415 1.407 1.462 38,975,874 1.4187 -3.26%
1999-12-07 0 4.600 4.575 4.600 4.525 4.825 19,247,345 89,290,480 4.6391 1.462 1.454 1.462 1.438 1.534 60,548,850 1.4747 -2.65%
1999-12-06 0 4.725 4.700 4.725 4.400 4.750 41,433,929 188,613,985 4.5522 1.502 1.494 1.502 1.399 1.510 130,344,043 1.4470 8.62%
1999-12-03 0 4.350 4.350 4.375 4.225 4.525 24,135,138 105,421,566 4.3680 1.383 1.383 1.391 1.343 1.438 75,925,010 1.3885 2.96%
1999-12-02 0 4.225 4.200 4.225 4.000 4.300 25,173,046 104,482,279 4.1506 1.343 1.335 1.343 1.272 1.367 79,190,090 1.3194 4.32%
1999-12-01 0 4.050 4.050 4.075 3.700 4.075 13,147,647 51,743,589 3.9356 1.287 1.287 1.295 1.176 1.295 41,360,245 1.2510 9.46%
1999-11-30 0 3.700 3.700 3.725 3.675 3.825 8,768,489 32,879,721 3.7498 1.176 1.176 1.184 1.168 1.216 27,584,164 1.1920 -3.90%
1999-11-29 0 3.850 3.825 3.850 3.750 3.850 6,543,154 24,854,862 3.7986 1.224 1.216 1.224 1.192 1.224 20,583,642 1.2075 0.65%
1999-11-26 0 3.825 3.800 3.825 3.750 3.825 5,433,200 20,530,095 3.7786 1.216 1.208 1.216 1.192 1.216 17,091,916 1.2012 0.00%
1999-11-25 0 3.825 3.800 3.825 3.750 3.900 4,658,799 17,696,536 3.7985 1.216 1.208 1.216 1.192 1.240 14,655,784 1.2075 -1.92%
1999-11-24 0 3.900 3.875 3.900 3.825 3.925 4,329,008 16,778,336 3.8758 1.240 1.232 1.240 1.216 1.248 13,618,318 1.2320 -0.64%
1999-11-23 0 3.925 3.900 3.925 3.825 3.950 6,744,465 26,103,347 3.8703 1.248 1.240 1.248 1.216 1.256 21,216,932 1.2303 -0.63%
1999-11-22 0 3.950 3.950 3.975 3.925 3.975 3,901,190 15,402,144 3.9481 1.256 1.256 1.264 1.248 1.264 12,272,475 1.2550 -0.63%
1999-11-19 0 3.975 3.975 4.000 3.900 4.000 11,662,156 46,015,849 3.9457 1.264 1.264 1.272 1.240 1.272 36,687,145 1.2543 1.27%
1999-11-18 0 3.925 3.900 3.925 3.850 3.925 4,876,675 18,929,853 3.8817 1.248 1.240 1.248 1.224 1.248 15,341,184 1.2339 0.00%
1999-11-17 0 3.925 3.900 3.925 3.875 4.100 7,954,736 31,501,644 3.9601 1.248 1.240 1.248 1.232 1.303 25,024,237 1.2588 -1.88%
1999-11-16 0 4.000 3.975 4.000 3.800 4.000 12,187,030 47,913,614 3.9315 1.272 1.264 1.272 1.208 1.272 38,338,309 1.2498 3.23%
1999-11-15 0 3.875 3.875 3.900 3.800 3.925 6,656,059 25,558,978 3.8400 1.232 1.232 1.240 1.208 1.248 20,938,821 1.2207 -0.64%
1999-11-12 0 3.900 3.900 3.925 3.800 3.925 6,790,490 26,092,453 3.8425 1.240 1.240 1.248 1.208 1.248 21,361,718 1.2215 -0.64%
1999-11-11 0 3.925 3.900 3.925 3.875 3.975 4,985,728 19,514,296 3.9140 1.248 1.240 1.248 1.232 1.264 15,684,246 1.2442 -1.88%
1999-11-10 0 4.000 3.975 4.000 3.900 4.000 4,822,350 19,005,598 3.9411 1.272 1.264 1.272 1.240 1.272 15,170,287 1.2528 1.91%
1999-11-09 0 3.975 3.950 3.975 3.900 4.075 5,308,425 21,046,378 3.9647 1.248 1.240 1.248 1.224 1.279 16,912,127 1.2445 -1.85%
1999-11-08 0 4.050 4.025 4.050 3.950 4.150 8,304,556 33,543,051 4.0391 1.271 1.263 1.271 1.240 1.303 26,457,509 1.2678 -0.61%
1999-11-05 0 4.075 4.050 4.075 3.875 4.100 18,345,004 73,411,920 4.0017 1.279 1.271 1.279 1.216 1.287 58,445,402 1.2561 3.16%
1999-11-04 0 3.950 3.950 3.975 3.600 3.975 15,878,840 60,379,131 3.8025 1.240 1.240 1.248 1.130 1.248 50,588,443 1.1935 8.97%
1999-11-03 0 3.625 3.600 3.625 3.575 3.650 5,339,000 19,237,950 3.6033 1.138 1.130 1.138 1.122 1.146 17,009,536 1.1310 0.69%
1999-11-02 0 3.600 3.575 3.600 3.525 3.600 3,955,800 14,123,120 3.5702 1.130 1.122 1.130 1.106 1.130 12,602,795 1.1206 0.00%
1999-11-01 0 3.600 3.575 3.600 3.550 3.600 3,446,806 12,334,540 3.5785 1.130 1.122 1.130 1.114 1.130 10,981,189 1.1232 1.41%
1999-10-29 0 3.550 3.525 3.550 3.500 3.600 5,447,137 19,398,666 3.5613 1.114 1.106 1.114 1.099 1.130 17,354,050 1.1178 1.43%
1999-10-28 0 3.500 3.500 3.525 3.425 3.525 4,527,736 15,776,952 3.4845 1.099 1.099 1.106 1.075 1.106 14,424,927 1.0937 0.72%
1999-10-27 0 3.475 3.450 3.475 3.450 3.525 1,613,807 5,628,622 3.4878 1.091 1.083 1.091 1.083 1.106 5,141,432 1.0948 -2.11%
1999-10-26 0 3.550 3.525 3.550 3.475 3.550 2,963,355 10,440,939 3.5234 1.114 1.106 1.114 1.091 1.114 9,440,961 1.1059 -0.70%
1999-10-25 0 3.575 3.550 3.575 3.525 3.600 4,264,643 15,172,536 3.5578 1.122 1.114 1.122 1.106 1.130 13,586,739 1.1167 0.70%
1999-10-22 0 3.550 3.525 3.550 3.400 3.550 4,061,000 14,141,800 3.4823 1.114 1.106 1.114 1.067 1.114 12,937,952 1.0930 2.16%
1999-10-21 0 3.475 3.425 3.450 3.400 3.525 3,806,159 13,150,075 3.4549 1.091 1.075 1.083 1.067 1.106 12,126,053 1.0844 -0.71%
1999-10-20 0 3.500 3.475 3.500 3.375 3.500 4,426,149 15,195,217 3.4331 1.099 1.091 1.099 1.059 1.099 14,101,281 1.0776 3.70%
1999-10-19 0 3.375 3.350 3.375 3.300 3.500 4,248,361 14,262,408 3.3572 1.059 1.052 1.059 1.036 1.099 13,534,866 1.0538 -2.88%
1999-10-15 0 3.475 3.500 3.525 3.400 3.575 5,976,333 20,614,356 3.4493 1.091 1.099 1.106 1.067 1.122 19,040,017 1.0827 -3.47%
1999-10-14 0 3.600 3.575 3.600 3.500 3.600 3,586,000 12,756,300 3.5573 1.130 1.122 1.130 1.099 1.130 11,424,648 1.1166 0.00%
1999-10-13 0 3.600 3.600 3.625 3.500 3.650 7,830,168 27,847,530 3.5564 1.130 1.130 1.138 1.099 1.146 24,946,155 1.1163 -3.36%
1999-10-12 0 3.725 3.700 3.725 3.675 3.775 2,243,000 8,310,700 3.7052 1.169 1.161 1.169 1.154 1.185 7,145,980 1.1630 -1.97%
1999-10-11 0 3.800 3.775 3.800 3.725 3.825 2,279,000 8,565,300 3.7584 1.193 1.185 1.193 1.169 1.201 7,260,673 1.1797 -0.65%
1999-10-08 0 3.825 3.800 3.825 3.725 3.825 2,943,000 11,103,900 3.7730 1.201 1.193 1.201 1.169 1.201 9,376,112 1.1843 0.00%
1999-10-07 0 3.825 3.800 3.825 3.800 3.875 2,268,852 8,678,479 3.8251 1.201 1.193 1.201 1.193 1.216 7,228,342 1.2006 0.00%
1999-10-06 0 3.825 3.800 3.825 3.700 3.875 5,442,000 20,842,000 3.8298 1.201 1.193 1.201 1.161 1.216 17,337,684 1.2021 0.66%
1999-10-05 0 3.800 3.775 3.800 3.750 3.850 4,980,845 18,803,663 3.7752 1.193 1.185 1.193 1.177 1.208 15,868,489 1.1850 0.00%
1999-10-04 0 3.800 3.800 3.825 3.750 3.850 4,499,367 17,089,521 3.7982 1.193 1.193 1.201 1.177 1.208 14,334,547 1.1922 0.00%
1999-09-30 0 3.800 3.800 3.825 3.725 3.825 5,251,214 19,737,420 3.7586 1.193 1.193 1.201 1.169 1.201 16,729,858 1.1798 -0.65%
1999-09-29 0 3.825 3.800 3.825 3.750 3.825 4,101,493 15,471,875 3.7723 1.201 1.193 1.201 1.177 1.201 13,066,959 1.1840 0.00%
1999-09-28 0 3.825 3.800 3.825 3.775 3.850 2,271,441 8,623,610 3.7965 1.201 1.193 1.201 1.185 1.208 7,236,591 1.1917 0.66%
1999-09-27 0 3.800 3.750 3.800 3.700 3.900 6,633,000 24,964,300 3.7637 1.193 1.177 1.193 1.161 1.224 21,132,094 1.1813 -1.30%
1999-09-24 0 3.850 3.825 3.875 3.725 3.875 6,288,693 23,869,995 3.7957 1.208 1.201 1.216 1.169 1.216 20,035,166 1.1914 0.00%
1999-09-23 0 3.850 3.825 3.850 3.800 3.875 11,553,986 44,118,272 3.8184 1.208 1.201 1.208 1.193 1.216 36,809,878 1.1985 -0.65%
1999-09-22 0 3.875 3.875 3.900 3.775 3.900 12,257,900 47,052,394 3.8385 1.216 1.216 1.224 1.185 1.224 39,052,480 1.2049 -1.90%
1999-09-21 0 3.950 3.925 3.950 3.850 3.975 7,519,311 29,299,823 3.8966 1.240 1.232 1.240 1.208 1.248 23,955,795 1.2231 0.00%
1999-09-20 0 3.950 3.925 3.950 3.900 4.050 7,541,367 29,653,845 3.9322 1.240 1.232 1.240 1.224 1.271 24,026,063 1.2342 -1.25%
1999-09-17 0 4.000 4.050 4.075 3.850 4.075 6,890,104 26,960,347 3.9129 1.256 1.271 1.279 1.208 1.279 21,951,203 1.2282 1.91%
1999-09-15 0 3.925 3.900 3.925 3.900 4.025 5,359,800 21,193,170 3.9541 1.232 1.224 1.232 1.224 1.263 17,075,803 1.2411 -3.68%
1999-09-14 0 4.075 4.050 4.075 4.025 4.100 2,110,383 8,559,844 4.0561 1.279 1.271 1.279 1.263 1.287 6,723,475 1.2731 -0.61%
1999-09-13 0 4.100 4.075 4.100 4.025 4.125 6,350,000 25,938,800 4.0849 1.287 1.279 1.287 1.263 1.295 20,230,484 1.2822 1.23%
1999-09-10 0 4.050 4.025 4.050 4.000 4.125 5,050,573 20,429,338 4.0450 1.271 1.263 1.271 1.256 1.295 16,090,635 1.2696 -0.61%
1999-09-09 0 4.075 4.050 4.075 3.950 4.075 7,133,770 28,751,753 4.0304 1.279 1.271 1.279 1.240 1.279 22,727,499 1.2651 1.87%
1999-09-08 0 4.000 3.975 4.000 3.975 4.050 2,552,816 10,205,067 3.9976 1.256 1.248 1.256 1.248 1.271 8,133,024 1.2548 -1.23%
1999-09-07 0 4.050 4.025 4.050 4.000 4.100 2,560,000 10,331,750 4.0358 1.271 1.263 1.271 1.256 1.287 8,155,912 1.2668 -0.61%
1999-09-06 0 4.075 4.050 4.075 4.025 4.150 4,431,278 18,035,534 4.0701 1.279 1.271 1.279 1.263 1.303 14,117,622 1.2775 1.87%
1999-09-03 0 4.000 3.975 4.000 3.925 4.025 5,476,184 21,680,261 3.9590 1.256 1.248 1.256 1.232 1.263 17,446,591 1.2427 -1.23%
1999-09-02 0 4.050 4.025 4.050 3.950 4.050 5,431,894 21,722,245 3.9990 1.271 1.263 1.271 1.240 1.271 17,305,487 1.2552 1.25%
1999-09-01 0 4.000 4.000 4.025 3.900 4.025 8,231,000 32,629,450 3.9642 1.256 1.256 1.263 1.224 1.263 26,223,167 1.2443 2.56%
1999-08-31 0 3.900 3.875 3.900 3.875 4.050 9,365,955 37,071,579 3.9581 1.224 1.216 1.224 1.216 1.271 29,839,024 1.2424 -3.70%
1999-08-30 0 4.050 4.025 4.050 3.900 4.075 9,685,989 39,017,728 4.0283 1.271 1.263 1.271 1.224 1.279 30,858,621 1.2644 1.25%
1999-08-27 0 4.000 3.975 4.000 3.875 4.025 8,995,093 35,379,003 3.9331 1.256 1.248 1.256 1.216 1.263 28,657,493 1.2345 -0.62%
1999-08-26 0 4.025 4.025 4.050 4.000 4.150 9,622,518 39,003,080 4.0533 1.263 1.263 1.271 1.256 1.303 30,656,408 1.2723 -2.42%
1999-08-25 0 4.125 4.100 4.125 4.075 4.275 4,546,090 18,836,946 4.1435 1.295 1.287 1.295 1.279 1.342 14,483,402 1.3006 -3.51%
1999-08-24 0 4.275 4.250 4.275 4.200 4.300 4,183,157 17,736,364 4.2399 1.342 1.334 1.342 1.318 1.350 13,327,132 1.3308 1.18%
1999-08-23 0 4.225 4.200 4.225 4.125 4.300 8,487,288 35,801,034 4.2182 1.326 1.318 1.326 1.295 1.350 27,039,676 1.3240 2.42%
1999-08-20 0 4.125 4.100 4.125 4.000 4.125 7,565,058 30,951,217 4.0913 1.295 1.287 1.295 1.256 1.295 24,101,541 1.2842 1.85%
1999-08-19 0 4.050 4.025 4.050 3.850 4.050 8,847,428 34,928,409 3.9479 1.271 1.263 1.271 1.208 1.271 28,187,047 1.2392 3.18%
1999-08-18 0 3.925 3.900 3.925 3.825 3.950 8,822,735 34,447,700 3.9044 1.232 1.224 1.232 1.201 1.240 28,108,377 1.2255 0.64%
1999-08-17 0 3.900 3.875 3.900 3.850 4.000 4,040,812 15,839,164 3.9198 1.224 1.216 1.224 1.208 1.256 12,873,635 1.2304 -2.50%
1999-08-16 0 4.000 3.925 3.975 3.900 4.025 4,588,428 18,207,191 3.9681 1.256 1.232 1.248 1.224 1.263 14,618,286 1.2455 2.56%
1999-08-13 0 3.900 3.875 3.900 3.775 3.900 3,168,316 12,169,003 3.8408 1.224 1.216 1.224 1.185 1.224 10,093,947 1.2056 -1.27%
1999-08-12 0 3.950 3.925 3.950 3.875 3.950 4,712,977 18,445,798 3.9138 1.240 1.232 1.240 1.216 1.240 15,015,087 1.2285 2.60%
1999-08-11 0 3.850 3.825 3.850 3.725 3.900 5,426,800 20,543,180 3.7855 1.208 1.201 1.208 1.169 1.224 17,289,258 1.1882 -1.91%
1999-08-10 0 3.925 3.900 3.925 3.700 4.025 11,635,231 44,703,345 3.8421 1.232 1.224 1.232 1.161 1.263 37,068,717 1.2060 -1.88%
1999-08-09 0 4.000 3.975 4.000 3.950 4.050 4,424,000 17,645,150 3.9885 1.256 1.248 1.256 1.240 1.271 14,094,435 1.2519 -1.84%
1999-08-06 0 4.075 4.050 4.075 4.050 4.150 3,974,570 16,215,852 4.0799 1.279 1.271 1.279 1.271 1.303 12,662,594 1.2806 -1.21%
1999-08-05 0 4.125 4.100 4.125 4.075 4.175 4,210,000 17,335,994 4.1178 1.295 1.287 1.295 1.279 1.310 13,412,651 1.2925 -1.20%
1999-08-04 0 4.175 4.150 4.175 4.150 4.225 5,160,261 21,576,494 4.1813 1.310 1.303 1.310 1.303 1.326 16,440,091 1.3124 0.00%
1999-08-03 0 4.175 4.150 4.175 4.125 4.200 4,399,072 18,267,976 4.1527 1.310 1.303 1.310 1.295 1.318 14,015,016 1.3035 1.21%
1999-08-02 0 4.125 4.100 4.125 4.075 4.150 7,010,602 28,839,730 4.1137 1.295 1.287 1.295 1.279 1.303 22,335,098 1.2912 0.61%
1999-07-30 0 4.100 4.075 4.100 4.000 4.100 7,202,679 29,216,398 4.0563 1.287 1.279 1.287 1.256 1.287 22,947,036 1.2732 -0.61%
1999-07-29 0 4.125 4.125 4.150 4.050 4.150 4,604,738 18,885,058 4.1012 1.295 1.295 1.303 1.271 1.303 14,670,248 1.2873 -0.60%
1999-07-28 0 4.150 4.125 4.150 4.075 4.175 8,055,088 33,134,891 4.1135 1.303 1.295 1.303 1.279 1.310 25,662,729 1.2912 1.84%
1999-07-27 0 4.075 4.050 4.075 4.025 4.100 11,324,020 46,007,074 4.0628 1.279 1.271 1.279 1.263 1.287 36,077,229 1.2752 -0.61%
1999-07-26 0 4.100 4.075 4.100 4.025 4.275 8,528,865 34,989,128 4.1024 1.287 1.279 1.287 1.263 1.342 27,172,136 1.2877 -3.53%
1999-07-23 0 4.250 4.225 4.250 4.175 4.375 10,260,991 43,551,210 4.2443 1.334 1.326 1.334 1.310 1.373 32,690,521 1.3322 -3.41%
1999-07-22 0 4.400 4.375 4.400 4.325 4.425 5,462,481 23,804,904 4.3579 1.381 1.373 1.381 1.358 1.389 17,402,934 1.3679 0.00%
1999-07-21 0 4.400 4.400 4.425 4.350 4.425 4,175,648 18,288,710 4.3798 1.381 1.381 1.389 1.365 1.389 13,303,209 1.3748 -1.68%
1999-07-20 0 4.475 4.450 4.475 4.400 4.475 8,126,435 36,026,147 4.4332 1.405 1.397 1.405 1.381 1.405 25,890,033 1.3915 1.13%
1999-07-19 0 4.425 4.400 4.425 4.350 4.425 6,845,344 30,056,947 4.3909 1.389 1.381 1.389 1.365 1.389 21,808,602 1.3782 -0.56%
1999-07-16 0 4.450 4.425 4.450 4.350 4.450 7,169,015 31,452,923 4.3873 1.397 1.389 1.397 1.365 1.397 22,839,786 1.3771 0.00%
1999-07-15 0 4.450 4.425 4.450 4.375 4.475 5,714,912 25,185,276 4.4069 1.397 1.389 1.397 1.373 1.405 18,207,155 1.3833 0.00%
1999-07-14 0 4.450 4.425 4.450 4.375 4.525 8,796,035 38,806,063 4.4118 1.397 1.389 1.397 1.373 1.420 28,023,314 1.3848 -2.20%
1999-07-13 0 4.550 4.525 4.550 4.450 4.600 7,949,963 35,672,612 4.4871 1.428 1.420 1.428 1.397 1.444 25,327,811 1.4084 -1.09%
1999-07-12 0 4.600 4.600 4.625 4.475 4.650 9,192,601 41,914,124 4.5596 1.444 1.444 1.452 1.405 1.460 29,286,735 1.4312 0.00%
1999-07-09 0 4.600 4.575 4.600 4.575 4.650 5,234,052 24,098,199 4.6041 1.444 1.436 1.444 1.436 1.460 16,675,182 1.4452 -1.60%
1999-07-08 0 4.675 4.650 4.675 4.550 4.725 8,349,376 38,711,798 4.6365 1.467 1.460 1.467 1.428 1.483 26,600,302 1.4553 -0.53%
1999-07-07 0 4.700 4.675 4.700 4.650 4.800 5,582,252 26,166,042 4.6874 1.475 1.467 1.475 1.460 1.507 17,784,513 1.4713 -1.05%
1999-07-06 0 4.750 4.725 4.750 4.650 4.850 11,395,431 53,730,040 4.7151 1.491 1.483 1.491 1.460 1.522 36,304,737 1.4800 -2.06%
1999-07-05 0 4.850 4.825 4.850 4.700 4.875 24,615,514 117,393,499 4.7691 1.522 1.514 1.522 1.475 1.530 78,422,639 1.4969 3.19%
1999-07-02 0 4.700 4.675 4.700 4.600 4.725 28,100,591 130,600,640 4.6476 1.475 1.467 1.475 1.444 1.483 89,525,756 1.4588 5.62%
1999-06-30 0 4.450 4.400 4.425 4.425 4.650 13,583,527 62,048,708 4.5679 1.397 1.381 1.389 1.389 1.460 43,275,799 1.4338 -3.78%
1999-06-29 0 4.625 4.600 4.625 4.600 4.725 18,060,681 84,111,470 4.6572 1.452 1.444 1.452 1.444 1.483 57,539,577 1.4618 -0.54%
1999-06-28 0 4.650 4.625 4.650 4.625 4.675 8,799,753 40,756,260 4.6315 1.460 1.452 1.460 1.452 1.467 28,035,159 1.4538 0.54%
1999-06-25 0 4.625 4.600 4.625 4.550 4.625 10,572,198 48,513,541 4.5888 1.452 1.444 1.452 1.428 1.452 33,681,997 1.4403 -0.54%
1999-06-24 0 4.650 4.625 4.650 4.600 4.675 10,045,673 46,444,489 4.6233 1.460 1.452 1.460 1.444 1.467 32,004,539 1.4512 0.00%
1999-06-23 0 4.650 4.625 4.650 4.575 4.725 22,094,200 102,690,140 4.6478 1.460 1.452 1.460 1.436 1.483 70,389,977 1.4589 -2.11%
1999-06-22 0 4.750 4.700 4.750 4.600 4.950 25,926,863 122,465,695 4.7235 1.491 1.475 1.491 1.444 1.554 82,600,469 1.4826 -3.06%
1999-06-21 0 4.900 5.000 5.050 4.200 5.000 34,274,759 154,044,284 4.4944 1.538 1.569 1.585 1.318 1.569 109,196,056 1.4107 17.37%
1999-06-17 0 4.175 4.150 4.175 4.125 4.225 7,411,601 30,890,084 4.1678 1.310 1.303 1.310 1.295 1.326 23,612,641 1.3082 1.83%
1999-06-16 0 4.100 4.075 4.100 4.050 4.125 6,687,837 27,362,432 4.0914 1.287 1.279 1.287 1.271 1.295 21,306,800 1.2842 0.61%
1999-06-15 0 4.075 4.050 4.100 4.000 4.125 7,715,726 31,216,357 4.0458 1.279 1.271 1.287 1.256 1.295 24,581,554 1.2699 -1.21%
1999-06-14 0 4.125 4.100 4.125 4.100 4.200 6,551,883 27,021,824 4.1243 1.295 1.287 1.295 1.287 1.318 20,873,663 1.2945 -1.20%
1999-06-11 0 4.175 4.150 4.175 4.100 4.175 5,916,721 24,452,034 4.1327 1.310 1.303 1.310 1.287 1.310 18,850,099 1.2972 0.60%
1999-06-10 0 4.150 4.125 4.150 4.125 4.175 7,439,767 30,838,384 4.1451 1.303 1.295 1.303 1.295 1.310 23,702,376 1.3011 0.61%
1999-06-09 0 4.125 4.100 4.125 4.100 4.200 4,936,000 20,379,150 4.1287 1.295 1.287 1.295 1.287 1.318 15,725,617 1.2959 -1.79%
1999-06-08 0 4.200 4.200 4.225 4.150 4.225 10,526,932 44,198,631 4.1986 1.318 1.318 1.326 1.303 1.326 33,537,784 1.3179 0.60%
1999-06-07 0 4.175 4.150 4.175 4.100 4.175 2,799,377 11,614,764 4.1491 1.310 1.303 1.310 1.287 1.310 8,918,543 1.3023 1.83%
1999-06-04 0 4.100 4.075 4.100 4.050 4.150 3,731,725 15,274,601 4.0932 1.287 1.279 1.287 1.271 1.303 11,888,914 1.2848 -0.61%
1999-06-03 0 4.125 4.100 4.125 4.050 4.125 9,363,804 38,270,892 4.0871 1.295 1.287 1.295 1.271 1.295 29,832,171 1.2829 -0.60%
1999-06-02 0 4.150 4.125 4.150 4.100 4.250 10,390,469 43,147,032 4.1526 1.303 1.295 1.303 1.287 1.334 33,103,026 1.3034 -1.19%
1999-06-01 0 4.200 4.175 4.200 4.150 4.200 4,398,600 18,401,955 4.1836 1.318 1.310 1.318 1.303 1.318 14,013,513 1.3132 0.00%
1999-05-31 0 4.200 4.175 4.200 4.075 4.200 5,228,020 21,750,667 4.1604 1.318 1.310 1.318 1.279 1.318 16,655,964 1.3059 0.60%
1999-05-28 0 4.175 4.150 4.175 4.075 4.175 7,462,178 30,882,303 4.1385 1.310 1.303 1.310 1.279 1.310 23,773,775 1.2990 -0.60%
1999-05-27 0 4.200 4.175 4.200 4.150 4.200 8,854,996 37,035,044 4.1824 1.318 1.310 1.318 1.303 1.318 28,211,158 1.3128 0.00%
1999-05-26 0 4.200 4.175 4.200 4.125 4.200 9,742,047 40,559,751 4.1634 1.318 1.310 1.318 1.295 1.318 31,037,216 1.3068 0.60%
1999-05-25 0 4.175 4.175 4.200 4.100 4.200 8,546,588 35,512,852 4.1552 1.310 1.310 1.318 1.287 1.318 27,228,600 1.3042 -0.60%
1999-05-24 0 4.200 4.175 4.200 4.125 4.200 7,375,165 30,787,468 4.1745 1.318 1.310 1.318 1.295 1.318 23,496,560 1.3103 0.00%
1999-05-21 0 4.200 4.175 4.200 4.100 4.200 7,831,958 32,440,532 4.1421 1.318 1.310 1.318 1.287 1.318 24,951,858 1.3001 0.00%
1999-05-20 0 4.200 4.175 4.200 4.150 4.225 6,932,762 28,911,235 4.1702 1.318 1.310 1.318 1.303 1.326 22,087,107 1.3090 0.00%
1999-05-19 0 4.200 4.175 4.200 4.100 4.225 9,066,216 37,581,564 4.1452 1.318 1.310 1.318 1.287 1.326 28,884,084 1.3011 -1.75%
1999-05-18 0 4.275 4.250 4.275 4.200 4.350 11,828,872 50,112,102 4.2364 1.342 1.334 1.342 1.318 1.365 37,685,638 1.3297 -1.72%
1999-05-17 0 4.350 4.325 4.350 4.275 4.500 6,608,783 28,577,999 4.3242 1.365 1.358 1.365 1.342 1.412 21,054,941 1.3573 -4.40%
1999-05-14 0 4.550 4.525 4.550 4.450 4.575 7,498,511 33,880,758 4.5183 1.428 1.420 1.428 1.397 1.436 23,889,528 1.4182 0.00%
1999-05-13 0 4.550 4.525 4.550 4.500 4.575 5,189,887 23,485,830 4.5253 1.428 1.420 1.428 1.412 1.436 16,534,476 1.4204 -0.55%
1999-05-12 0 4.575 4.550 4.575 4.500 4.575 8,458,661 38,425,855 4.5428 1.436 1.428 1.436 1.412 1.436 26,948,473 1.4259 0.00%
1999-05-11 0 4.575 4.575 4.600 4.475 4.600 6,600,035 29,823,690 4.5187 1.436 1.436 1.444 1.405 1.444 21,027,071 1.4183 -0.54%
1999-05-10 0 4.600 4.575 4.600 4.475 4.700 9,954,373 45,477,430 4.5686 1.444 1.436 1.444 1.405 1.475 31,713,666 1.4340 -1.60%
1999-05-07 0 4.675 4.675 4.700 4.550 4.725 13,011,649 60,290,711 4.6336 1.467 1.467 1.475 1.428 1.483 41,453,851 1.4544 -1.06%
1999-05-06 0 4.725 4.700 4.725 4.625 4.750 20,268,946 94,956,407 4.6848 1.483 1.475 1.483 1.452 1.491 64,574,895 1.4705 1.07%
1999-05-05 0 4.675 4.650 4.675 4.600 4.750 17,196,846 80,474,057 4.6796 1.467 1.460 1.467 1.444 1.491 54,787,482 1.4688 0.54%
1999-05-04 0 4.650 4.625 4.650 4.600 4.750 13,566,248 63,014,826 4.6450 1.460 1.452 1.460 1.444 1.491 43,220,749 1.4580 1.09%
1999-05-03 0 4.600 4.600 4.625 4.450 4.625 11,576,483 52,326,434 4.5201 1.444 1.444 1.452 1.397 1.452 36,881,551 1.4188 2.79%
1999-04-30 0 4.475 4.450 4.475 4.350 4.500 9,596,890 42,518,063 4.4304 1.405 1.397 1.405 1.365 1.412 30,574,760 1.3906 1.13%
1999-04-29 0 4.425 4.400 4.425 4.300 4.525 16,194,891 71,047,481 4.3870 1.389 1.381 1.389 1.350 1.420 51,595,351 1.3770 -2.21%
1999-04-28 0 4.525 4.525 4.550 4.500 4.700 16,853,933 77,367,900 4.5905 1.420 1.420 1.428 1.412 1.475 53,694,995 1.4409 -1.63%
1999-04-27 0 4.600 4.575 4.600 4.525 4.625 11,054,655 50,521,061 4.5701 1.444 1.436 1.444 1.420 1.452 35,219,058 1.4345 0.55%
1999-04-26 0 4.575 4.550 4.575 4.500 4.675 13,510,298 61,599,621 4.5595 1.436 1.428 1.436 1.412 1.467 43,042,498 1.4311 -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 1.460 1.452 1.460 1.444 1.507 1,136,449,977 1.4558 -10.58%
1999-04-22 0 5.200 5.200 5.250 5.000 5.400 8,140,392 42,259,788 5.1914 1.632 1.632 1.648 1.569 1.695 25,934,499 1.6295 5.05%
1999-04-21 0 4.950 4.925 4.950 4.900 5.000 10,728,371 52,864,978 4.9276 1.554 1.546 1.554 1.538 1.569 34,179,549 1.5467 0.51%
1999-04-20 0 4.925 4.900 4.925 4.775 5.000 19,850,533 96,919,108 4.8824 1.546 1.538 1.546 1.499 1.569 63,241,872 1.5325 2.07%
1999-04-19 0 4.825 4.850 4.875 4.575 5.100 37,249,487 181,749,814 4.8793 1.514 1.522 1.530 1.436 1.601 118,673,250 1.5315 6.04%
1999-04-16 0 4.550 4.525 4.550 4.425 4.600 16,836,382 75,819,646 4.5033 1.428 1.420 1.428 1.389 1.444 53,639,079 1.4135 4.00%
1999-04-15 0 4.425 4.400 4.425 4.300 4.425 8,215,994 35,834,574 4.3616 1.373 1.365 1.373 1.334 1.373 26,474,506 1.3536 1.72%
1999-04-14 0 4.350 4.325 4.350 4.275 4.375 6,045,221 26,244,459 4.3414 1.350 1.342 1.350 1.327 1.358 19,479,596 1.3473 -0.57%
1999-04-13 0 4.375 4.350 4.375 4.325 4.400 7,576,606 33,037,106 4.3604 1.358 1.350 1.358 1.342 1.365 24,414,198 1.3532 1.16%
1999-04-12 0 4.325 4.325 4.350 4.250 4.375 7,895,035 34,093,184 4.3183 1.342 1.342 1.350 1.319 1.358 25,440,276 1.3401 -1.70%
1999-04-09 0 4.400 4.375 4.400 4.325 4.450 14,415,773 63,058,002 4.3742 1.365 1.358 1.365 1.342 1.381 46,452,137 1.3575 0.00%
1999-04-08 0 4.400 4.375 4.400 4.350 4.500 11,975,813 52,846,013 4.4127 1.365 1.358 1.365 1.350 1.397 38,589,821 1.3694 0.00%
1999-04-07 0 4.400 4.400 4.425 4.225 4.450 16,132,960 69,544,907 4.3107 1.365 1.365 1.373 1.311 1.381 51,985,451 1.3378 6.02%
1999-04-01 0 4.150 4.125 4.150 4.000 4.150 9,591,358 39,159,883 4.0828 1.288 1.280 1.288 1.241 1.288 30,906,360 1.2670 1.84%
1999-03-31 0 4.075 4.025 4.075 4.000 4.100 12,109,385 49,052,015 4.0507 1.265 1.249 1.265 1.241 1.272 39,020,232 1.2571 0.62%
1999-03-30 0 4.050 4.025 4.050 3.975 4.050 14,702,358 59,109,066 4.0204 1.257 1.249 1.257 1.234 1.257 47,375,603 1.2477 1.89%
1999-03-29 0 3.975 3.950 3.975 3.875 3.975 5,595,223 21,914,252 3.9166 1.234 1.226 1.234 1.203 1.234 18,029,561 1.2155 0.00%
1999-03-26 0 3.975 3.950 3.975 3.925 4.000 6,006,701 23,748,364 3.9536 1.234 1.226 1.234 1.218 1.241 19,355,472 1.2270 0.63%
1999-03-25 0 3.950 3.950 3.975 3.875 3.975 7,622,609 29,912,446 3.9242 1.226 1.226 1.234 1.203 1.234 24,562,434 1.2178 1.28%
1999-03-24 0 3.900 3.875 3.900 3.850 3.975 11,949,024 46,398,891 3.8831 1.210 1.203 1.210 1.195 1.234 38,503,499 1.2051 -3.11%
1999-03-23 0 4.025 4.000 4.025 3.950 4.050 7,875,016 31,466,324 3.9957 1.249 1.241 1.249 1.226 1.257 25,375,769 1.2400 0.00%
1999-03-22 0 4.025 4.000 4.025 3.900 4.075 20,073,726 80,265,334 3.9985 1.249 1.241 1.249 1.210 1.265 64,683,834 1.2409 1.90%
1999-03-19 0 3.950 3.925 3.950 3.775 3.950 16,993,722 65,585,289 3.8594 1.226 1.218 1.226 1.172 1.226 54,759,096 1.1977 3.95%
1999-03-18 0 3.800 3.775 3.800 3.750 3.900 8,029,638 30,615,013 3.8128 1.179 1.172 1.179 1.164 1.210 25,874,009 1.1832 -2.56%
1999-03-17 0 3.900 3.875 3.900 3.825 3.925 8,143,624 31,512,197 3.8696 1.210 1.203 1.210 1.187 1.218 26,241,308 1.2009 1.30%
1999-03-16 0 3.850 3.850 3.875 3.800 3.875 5,773,747 22,253,301 3.8542 1.195 1.195 1.203 1.179 1.203 18,604,822 1.1961 0.00%
1999-03-15 0 3.850 3.825 3.850 3.825 3.925 6,483,943 25,068,917 3.8663 1.195 1.187 1.195 1.187 1.218 20,893,296 1.1999 -1.28%
1999-03-12 0 3.900 3.850 3.875 3.825 3.975 16,405,329 64,094,654 3.9069 1.210 1.195 1.203 1.187 1.234 52,863,109 1.2125 1.30%
1999-03-11 0 3.850 3.825 3.850 3.825 3.925 18,757,200 72,660,120 3.8737 1.195 1.187 1.195 1.187 1.218 60,441,574 1.2022 -0.65%
1999-03-10 0 3.875 3.850 3.875 3.675 3.925 21,956,400 83,714,040 3.8127 1.203 1.195 1.203 1.140 1.218 70,750,399 1.1832 4.03%
1999-03-09 0 3.725 3.700 3.725 3.575 3.750 10,116,111 37,366,396 3.6938 1.156 1.148 1.156 1.109 1.164 32,597,279 1.1463 2.76%
1999-03-08 0 3.625 3.625 3.650 3.600 3.750 9,500,235 34,948,524 3.6787 1.125 1.125 1.133 1.117 1.164 30,612,733 1.1416 0.69%
1999-03-05 0 3.600 3.575 3.600 3.525 3.650 7,500,678 26,864,973 3.5817 1.117 1.109 1.117 1.094 1.133 24,169,534 1.1115 0.70%
1999-03-04 0 3.575 3.550 3.575 3.550 3.675 7,521,418 26,837,521 3.5681 1.109 1.102 1.109 1.102 1.140 24,236,365 1.1073 -1.38%
1999-03-03 0 3.625 3.600 3.625 3.600 3.700 7,096,537 25,869,943 3.6454 1.125 1.117 1.125 1.117 1.148 22,867,265 1.1313 -0.68%
1999-03-02 0 3.650 3.650 3.675 3.600 3.750 13,716,828 50,582,558 3.6876 1.133 1.133 1.140 1.117 1.164 44,199,917 1.1444 -2.67%
1999-03-01 0 3.750 3.725 3.750 3.725 3.800 12,405,499 46,592,736 3.7558 1.164 1.156 1.164 1.156 1.179 39,974,404 1.1656 1.35%
1999-02-26 0 3.700 3.700 3.725 3.700 3.825 18,477,409 69,284,564 3.7497 1.148 1.148 1.156 1.148 1.187 59,540,000 1.1637 0.00%
1999-02-25 0 3.700 3.675 3.700 3.650 3.725 5,748,054 21,223,997 3.6924 1.148 1.140 1.148 1.133 1.156 18,522,031 1.1459 -1.33%
1999-02-24 0 3.750 3.725 3.750 3.675 3.800 12,342,036 46,023,228 3.7290 1.164 1.156 1.164 1.140 1.179 39,769,906 1.1572 0.67%
1999-02-23 0 3.725 3.725 3.750 3.700 3.800 5,407,865 20,242,604 3.7432 1.156 1.156 1.164 1.148 1.179 17,425,835 1.1616 -1.32%
1999-02-22 0 3.775 3.750 3.775 3.700 3.775 2,787,523 10,428,173 3.7410 1.172 1.164 1.172 1.148 1.172 8,982,272 1.1610 0.00%
1999-02-19 0 3.775 3.750 3.775 3.725 3.825 3,556,692 13,320,536 3.7452 1.172 1.164 1.172 1.156 1.187 11,460,776 1.1623 -0.66%
1999-02-15 0 3.800 3.750 3.775 3.750 3.800 3,905,508 14,739,579 3.7740 1.179 1.164 1.172 1.164 1.179 12,584,770 1.1712 0.00%
1999-02-12 0 3.800 3.775 3.800 3.700 3.825 9,321,582 35,011,915 3.7560 1.179 1.172 1.179 1.148 1.187 30,037,057 1.1656 2.70%
1999-02-11 0 3.700 3.675 3.700 3.675 3.725 3,455,734 12,757,956 3.6918 1.148 1.140 1.148 1.140 1.156 11,135,458 1.1457 0.68%
1999-02-10 0 3.675 3.675 3.700 3.625 3.700 8,288,435 30,334,386 3.6598 1.140 1.140 1.148 1.125 1.148 26,707,934 1.1358 -1.34%
1999-02-09 0 3.725 3.700 3.725 3.625 3.725 6,364,964 23,490,747 3.6906 1.156 1.148 1.156 1.125 1.156 20,509,908 1.1453 0.68%
1999-02-08 0 3.700 3.700 3.725 3.675 3.750 4,835,543 17,917,175 3.7053 1.148 1.148 1.156 1.140 1.164 15,581,634 1.1499 -1.33%
1999-02-05 0 3.750 3.725 3.750 3.700 3.775 5,526,426 20,565,919 3.7214 1.164 1.156 1.164 1.148 1.172 17,807,876 1.1549 -1.32%
1999-02-04 0 3.800 3.775 3.800 3.750 3.800 4,739,740 17,888,495 3.7742 1.179 1.172 1.179 1.164 1.179 15,272,927 1.1713 0.00%
1999-02-03 0 3.800 3.775 3.800 3.725 3.800 3,664,764 13,831,132 3.7741 1.179 1.172 1.179 1.156 1.179 11,809,018 1.1712 0.00%
1999-02-02 0 3.800 3.775 3.800 3.725 3.800 6,083,540 22,921,311 3.7678 1.179 1.172 1.179 1.156 1.179 19,603,072 1.1693 -0.65%
1999-02-01 0 3.825 3.825 3.850 3.675 3.850 6,161,935 23,204,625 3.7658 1.187 1.187 1.195 1.140 1.195 19,855,685 1.1687 1.32%
1999-01-29 0 3.775 3.725 3.775 3.675 3.775 7,643,135 28,519,253 3.7314 1.172 1.156 1.172 1.140 1.172 24,628,575 1.1580 1.34%
1999-01-28 0 3.725 3.700 3.725 3.675 3.775 11,628,552 43,276,899 3.7216 1.156 1.148 1.156 1.140 1.172 37,470,837 1.1549 -3.25%
1999-01-27 0 3.850 3.825 3.850 3.675 3.850 10,841,937 40,897,136 3.7721 1.195 1.187 1.195 1.140 1.195 34,936,117 1.1706 4.05%
1999-01-26 0 3.700 3.675 3.700 3.625 3.750 14,515,697 53,536,147 3.6882 1.148 1.140 1.148 1.125 1.164 46,774,123 1.1446 1.37%
1999-01-25 0 3.650 3.650 3.675 3.575 3.800 19,383,471 70,307,909 3.6272 1.133 1.133 1.140 1.109 1.179 62,459,616 1.1257 -4.58%
1999-01-22 0 3.825 3.800 3.825 3.750 3.950 18,913,639 72,454,443 3.8308 1.187 1.179 1.187 1.164 1.226 60,945,670 1.1888 -4.37%
1999-01-21 0 4.000 3.975 4.000 3.975 4.100 11,906,024 47,901,105 4.0233 1.241 1.234 1.241 1.234 1.272 38,364,939 1.2486 -3.03%
1999-01-20 0 4.125 4.125 4.150 4.050 4.150 10,103,488 41,325,541 4.0902 1.280 1.280 1.288 1.257 1.288 32,556,603 1.2693 0.00%
1999-01-19 0 4.125 4.100 4.125 4.100 4.300 11,608,891 48,408,698 4.1700 1.280 1.272 1.280 1.272 1.334 37,407,483 1.2941 -3.51%
1999-01-18 0 4.275 4.225 4.250 4.200 4.300 13,305,384 56,358,274 4.2357 1.327 1.311 1.319 1.303 1.334 42,874,115 1.3145 3.01%
1999-01-15 0 4.150 4.125 4.150 3.925 4.150 13,307,955 54,017,988 4.0591 1.288 1.280 1.288 1.218 1.288 42,882,400 1.2597 1.84%
1999-01-14 0 4.075 4.050 4.075 3.925 4.150 24,514,037 98,808,139 4.0307 1.265 1.257 1.265 1.218 1.288 78,991,907 1.2509 -2.40%
1999-01-13 0 4.175 4.150 4.175 4.150 4.475 17,349,440 74,118,000 4.2721 1.296 1.288 1.296 1.288 1.389 55,905,331 1.3258 -7.22%
1999-01-12 0 4.500 4.475 4.500 4.425 4.550 10,731,450 48,140,764 4.4860 1.397 1.389 1.397 1.373 1.412 34,580,094 1.3922 -1.10%
1999-01-11 0 4.550 4.500 4.550 4.350 4.625 24,938,651 112,307,905 4.5034 1.412 1.397 1.412 1.350 1.435 80,360,146 1.3976 2.25%
1999-01-08 0 4.450 4.425 4.450 4.425 4.525 19,374,362 86,707,268 4.4754 1.381 1.373 1.381 1.373 1.404 62,430,264 1.3889 -1.11%
1999-01-07 0 4.500 4.475 4.500 4.300 4.500 31,046,645 136,800,102 4.4063 1.397 1.389 1.397 1.334 1.397 100,042,016 1.3674 7.14%
1999-01-06 0 4.200 4.175 4.200 4.000 4.225 13,398,033 55,033,270 4.1076 1.303 1.296 1.303 1.241 1.311 43,172,659 1.2747 5.00%
1999-01-05 0 4.000 3.975 4.000 3.900 4.025 6,579,080 26,085,704 3.9649 1.241 1.234 1.241 1.210 1.249 21,199,857 1.2305 0.63%
1999-01-04 0 3.975 3.950 3.975 3.925 4.100 7,117,508 28,377,281 3.9870 1.234 1.226 1.234 1.218 1.272 22,934,840 1.2373 -4.22%
1998-12-31 0 4.150 4.125 4.150 4.075 4.200 3,179,011 13,109,666 4.1238 1.288 1.280 1.288 1.265 1.303 10,243,769 1.2798 -0.60%
1998-12-30 0 4.175 4.150 4.175 4.100 4.200 5,568,771 22,992,289 4.1288 1.296 1.288 1.296 1.272 1.303 17,944,325 1.2813 0.60%
1998-12-29 0 4.150 4.125 4.150 4.075 4.150 3,448,011 14,192,200 4.1161 1.288 1.280 1.288 1.265 1.288 11,110,572 1.2774 0.61%
1998-12-28 0 4.125 4.100 4.125 4.075 4.175 4,646,390 19,048,918 4.0997 1.280 1.272 1.280 1.265 1.296 14,972,124 1.2723 -1.20%
1998-12-24 0 4.175 4.150 4.175 4.100 4.200 4,526,576 18,719,311 4.1354 1.296 1.288 1.296 1.272 1.303 14,586,046 1.2834 2.45%
1998-12-23 0 4.075 4.050 4.075 4.025 4.100 7,672,225 31,201,548 4.0668 1.265 1.257 1.265 1.249 1.272 24,722,312 1.2621 -1.81%
1998-12-22 0 4.150 4.125 4.150 4.100 4.175 5,026,030 20,772,258 4.1329 1.288 1.280 1.288 1.272 1.296 16,195,443 1.2826 -0.60%
1998-12-21 0 4.175 4.150 4.175 4.100 4.300 12,940,385 53,981,396 4.1715 1.296 1.288 1.296 1.272 1.334 41,697,974 1.2946 1.83%
1998-12-18 0 4.100 4.075 4.100 4.000 4.100 11,382,428 46,136,019 4.0533 1.272 1.265 1.272 1.241 1.272 36,677,749 1.2579 1.23%
1998-12-17 0 4.050 4.025 4.050 3.925 4.050 11,255,701 44,894,554 3.9886 1.257 1.249 1.257 1.218 1.257 36,269,395 1.2378 1.25%
1998-12-16 0 4.000 3.975 4.000 3.900 4.000 8,389,663 33,254,036 3.9637 1.241 1.234 1.241 1.210 1.241 27,034,122 1.2301 1.27%
1998-12-15 0 3.950 3.925 3.950 3.875 3.950 7,097,419 27,782,737 3.9145 1.226 1.218 1.226 1.203 1.226 22,870,107 1.2148 0.00%
1998-12-14 0 3.950 3.925 3.950 3.850 3.950 9,391,786 36,645,037 3.9018 1.226 1.218 1.226 1.195 1.226 30,263,277 1.2109 -1.25%
1998-12-11 0 4.000 3.975 4.000 3.875 4.000 12,414,982 48,701,124 3.9228 1.241 1.234 1.241 1.203 1.241 40,004,961 1.2174 -0.62%
1998-12-10 0 4.025 4.000 4.025 3.925 4.025 9,555,507 38,099,182 3.9871 1.249 1.241 1.249 1.218 1.249 30,790,837 1.2374 0.63%
1998-12-09 0 4.000 3.975 4.000 3.875 4.000 12,432,002 48,839,467 3.9285 1.241 1.234 1.241 1.203 1.241 40,059,805 1.2192 0.00%
1998-12-08 0 4.000 3.975 4.000 3.925 4.100 10,399,820 41,639,993 4.0039 1.241 1.234 1.241 1.218 1.272 33,511,478 1.2426 -2.44%
1998-12-07 0 4.100 4.075 4.100 3.900 4.200 30,085,203 122,642,061 4.0765 1.272 1.265 1.272 1.210 1.303 96,943,949 1.2651 6.49%
1998-12-04 0 3.850 3.825 3.850 3.800 4.000 22,605,546 87,854,741 3.8864 1.195 1.187 1.195 1.179 1.241 72,842,151 1.2061 -1.28%
1998-12-03 0 3.900 3.900 3.925 3.500 3.950 28,493,961 107,218,812 3.7629 1.210 1.210 1.218 1.086 1.226 91,816,468 1.1678 5.41%
1998-12-02 0 3.700 3.675 3.700 3.650 3.750 13,210,503 48,827,319 3.6961 1.148 1.140 1.148 1.133 1.164 42,568,379 1.1470 2.07%
1998-12-01 0 3.625 3.600 3.625 3.550 3.825 30,312,095 111,040,612 3.6632 1.125 1.117 1.125 1.102 1.187 97,675,066 1.1368 -8.81%
1998-11-30 0 3.975 3.950 3.975 3.900 4.075 22,409,323 88,507,932 3.9496 1.234 1.226 1.234 1.210 1.265 72,209,859 1.2257 -2.45%
1998-11-27 0 4.075 4.050 4.075 4.000 4.150 23,639,018 95,826,639 4.0537 1.265 1.257 1.265 1.241 1.288 76,172,321 1.2580 0.00%
1998-11-26 0 4.075 4.075 4.100 3.950 4.175 38,410,315 155,438,021 4.0468 1.265 1.265 1.272 1.226 1.296 123,770,067 1.2559 1.87%
1998-11-25 0 4.000 3.975 4.000 3.850 4.075 44,373,972 175,486,054 3.9547 1.241 1.234 1.241 1.195 1.265 142,986,839 1.2273 1.27%
1998-11-24 0 3.950 3.925 3.950 3.850 4.000 34,238,167 134,050,274 3.9152 1.226 1.218 1.226 1.195 1.241 110,326,100 1.2150 2.60%
1998-11-23 0 3.850 3.825 3.850 3.700 3.975 37,651,188 144,154,901 3.8287 1.195 1.187 1.195 1.148 1.234 121,323,922 1.1882 0.00%
1998-11-20 0 3.850 3.850 3.875 3.775 4.100 59,055,843 234,075,443 3.9636 1.195 1.195 1.203 1.172 1.272 190,296,426 1.2301 1.32%
1998-11-19 0 3.800 3.775 3.800 3.425 3.825 80,631,035 296,578,846 3.6782 1.179 1.172 1.179 1.063 1.187 259,818,454 1.1415 10.95%
1998-11-18 0 3.425 3.375 3.400 3.350 3.450 44,796,329 152,507,809 3.4045 1.063 1.047 1.055 1.040 1.071 144,347,805 1.0565 3.79%
1998-11-17 0 3.300 3.275 3.300 3.225 3.425 45,400,238 150,266,519 3.3098 1.024 1.016 1.024 1.001 1.063 146,293,789 1.0272 -0.75%
1998-11-16 0 3.325 3.300 3.325 3.125 3.375 66,938,020 219,635,790 3.2812 1.032 1.024 1.032 0.970 1.047 215,695,270 1.0183 7.26%
1998-11-13 0 3.100 3.075 3.100 3.050 3.200 25,388,334 79,125,170 3.1166 0.962 0.954 0.962 0.947 0.993 81,809,165 0.9672 -1.59%
1998-11-12 0 3.150 3.125 3.150 3.100 3.300 39,933,655 127,295,829 3.1877 0.978 0.970 0.978 0.962 1.024 128,678,746 0.9893 -4.55%
1998-11-11 0 3.300 3.275 3.300 2.775 3.300 45,516,666 140,450,726 3.0857 1.024 1.016 1.024 0.861 1.024 146,668,957 0.9576 16.81%
1998-11-10 0 2.825 2.800 2.825 2.750 2.850 15,042,400 42,137,540 2.8013 0.877 0.869 0.877 0.853 0.884 48,471,325 0.8693 -1.57%
1998-11-09 0 2.900 2.875 2.900 2.875 3.025 11,643,150 34,257,776 2.9423 0.891 0.883 0.891 0.883 0.929 37,910,050 0.9037 -4.92%
1998-11-06 0 3.050 3.025 3.050 3.025 3.150 23,990,705 73,962,218 3.0830 0.937 0.929 0.937 0.929 0.967 78,113,639 0.9469 -0.81%
1998-11-05 0 3.075 3.050 3.075 3.025 3.275 27,202,490 85,263,671 3.1344 0.944 0.937 0.944 0.929 1.006 88,571,198 0.9627 -3.91%
1998-11-04 0 3.200 3.200 3.225 3.025 3.400 49,021,185 157,330,263 3.2094 0.983 0.983 0.990 0.929 1.044 159,612,781 0.9857 3.23%
1998-11-03 0 3.100 3.075 3.100 3.025 3.350 33,748,265 106,872,535 3.1668 0.952 0.944 0.952 0.929 1.029 109,884,215 0.9726 -2.36%
1998-11-02 0 3.175 3.150 3.175 2.925 3.300 86,566,477 269,190,990 3.1096 0.975 0.967 0.975 0.898 1.014 281,860,101 0.9551 10.43%
1998-10-30 0 2.875 2.850 2.875 2.550 2.950 94,749,976 264,302,488 2.7895 0.883 0.875 0.883 0.783 0.906 308,505,541 0.8567 12.75%
1998-10-29 0 2.550 2.525 2.550 2.425 2.575 19,703,553 49,327,904 2.5035 0.783 0.775 0.783 0.745 0.791 64,154,689 0.7689 0.00%
1998-10-27 0 2.550 2.525 2.550 2.475 2.575 14,065,241 35,623,434 2.5327 0.783 0.775 0.783 0.760 0.791 45,796,368 0.7779 3.03%
1998-10-26 0 2.475 2.450 2.475 2.450 2.550 12,225,840 30,464,074 2.4918 0.760 0.752 0.760 0.752 0.783 39,807,286 0.7653 0.00%
1998-10-23 0 2.475 2.450 2.475 2.350 2.500 17,421,370 41,962,864 2.4087 0.760 0.752 0.760 0.722 0.768 56,723,911 0.7398 2.06%
1998-10-22 0 2.425 2.400 2.425 2.400 2.575 13,752,340 33,631,852 2.4455 0.745 0.737 0.745 0.737 0.791 44,777,564 0.7511 -3.96%
1998-10-21 0 2.525 2.525 2.550 2.500 2.650 25,331,272 64,764,333 2.5567 0.775 0.775 0.783 0.768 0.814 82,478,520 0.7852 1.00%
1998-10-20 0 2.500 2.500 2.525 2.450 2.600 25,135,555 63,554,044 2.5285 0.768 0.768 0.775 0.752 0.799 81,841,266 0.7766 -1.96%
1998-10-19 0 2.550 2.550 2.575 2.525 2.750 68,173,705 179,230,508 2.6290 0.783 0.783 0.791 0.775 0.845 221,973,309 0.8074 0.00%
1998-10-16 0 2.550 2.525 2.550 2.275 2.600 100,625,215 246,163,925 2.4463 0.783 0.775 0.783 0.699 0.799 327,635,296 0.7513 17.24%
1998-10-15 0 2.175 2.150 2.175 2.125 2.275 25,586,327 56,393,748 2.2041 0.668 0.660 0.668 0.653 0.699 83,308,978 0.6769 0.00%
1998-10-14 0 2.175 2.125 2.150 2.125 2.225 21,441,836 46,460,832 2.1668 0.668 0.653 0.660 0.653 0.683 69,814,532 0.6655 0.00%
1998-10-13 0 2.175 2.150 2.175 2.125 2.275 31,689,811 69,352,843 2.1885 0.668 0.660 0.668 0.653 0.699 103,181,897 0.6721 -1.14%
1998-10-12 0 2.200 2.175 2.200 2.125 2.350 56,490,214 124,888,906 2.2108 0.676 0.668 0.676 0.653 0.722 183,931,910 0.6790 3.53%
1998-10-09 0 2.125 2.100 2.125 2.025 2.150 28,107,195 59,399,797 2.1133 0.653 0.645 0.653 0.622 0.660 91,516,914 0.6491 4.94%
1998-10-08 0 2.025 2.000 2.025 1.910 2.075 31,843,949 64,085,583 2.0125 0.622 0.614 0.622 0.587 0.637 103,683,770 0.6181 5.47%
1998-10-07 0 1.920 1.910 1.920 1.910 1.950 9,399,922 18,128,233 1.9286 0.590 0.587 0.590 0.587 0.599 30,606,108 0.5923 0.52%
1998-10-05 0 1.910 1.900 1.910 1.890 1.970 3,937,375 7,511,127 1.9076 0.587 0.584 0.587 0.580 0.605 12,820,077 0.5859 -3.54%
1998-09-30 0 1.980 1.970 1.980 1.970 2.000 4,936,363 9,806,130 1.9865 0.608 0.605 0.608 0.605 0.614 16,072,778 0.6101 1.02%
1998-09-29 0 1.960 1.960 1.970 1.950 2.025 12,338,624 24,380,438 1.9759 0.602 0.602 0.605 0.599 0.622 40,174,510 0.6069 -0.51%
1998-09-28 0 1.970 1.960 1.970 1.960 2.050 11,346,401 22,610,521 1.9927 0.605 0.602 0.605 0.602 0.630 36,943,836 0.6120 -1.01%
1998-09-25 0 1.990 1.990 2.000 1.980 2.025 8,601,458 17,142,009 1.9929 0.611 0.611 0.614 0.608 0.622 28,006,313 0.6121 -2.93%
1998-09-24 0 2.050 2.025 2.050 1.990 2.100 17,754,603 35,911,992 2.0227 0.630 0.622 0.630 0.611 0.645 57,808,916 0.6212 1.23%
1998-09-23 0 2.025 2.000 2.025 1.980 2.050 3,157,566 6,329,047 2.0044 0.622 0.614 0.622 0.608 0.630 10,281,022 0.6156 0.00%
1998-09-22 0 2.025 1.990 2.000 1.980 2.075 11,867,517 23,851,423 2.0098 0.622 0.611 0.614 0.608 0.637 38,640,588 0.6173 1.25%
1998-09-21 0 2.000 2.000 2.025 1.960 2.125 11,197,401 22,350,612 1.9961 0.614 0.614 0.622 0.602 0.653 36,458,693 0.6130 -5.88%
1998-09-18 0 2.125 2.100 2.125 2.050 2.150 5,053,105 10,547,506 2.0873 0.653 0.645 0.653 0.630 0.660 16,452,890 0.6411 -2.30%
1998-09-17 0 2.175 2.150 2.175 2.150 2.275 2,831,070 6,157,979 2.1751 0.668 0.660 0.668 0.660 0.699 9,217,953 0.6680 -4.40%
1998-09-16 0 2.275 2.250 2.275 2.225 2.275 5,510,528 12,364,009 2.2437 0.699 0.691 0.699 0.683 0.699 17,942,257 0.6891 2.25%
1998-09-15 0 2.225 2.200 2.225 2.175 2.250 5,937,792 13,167,013 2.2175 0.683 0.676 0.683 0.668 0.691 19,333,427 0.6810 1.14%
1998-09-14 0 2.200 2.175 2.200 2.150 2.225 4,505,468 9,840,736 2.1842 0.676 0.668 0.676 0.660 0.683 14,669,786 0.6708 1.15%
1998-09-11 0 2.175 2.150 2.175 2.125 2.200 4,158,452 8,997,404 2.1636 0.668 0.660 0.668 0.653 0.676 13,539,903 0.6645 -4.40%
1998-09-10 0 2.275 2.250 2.275 2.225 2.325 8,461,803 19,215,051 2.2708 0.699 0.691 0.699 0.683 0.714 27,551,597 0.6974 -1.09%
1998-09-09 0 2.300 2.275 2.300 2.250 2.425 11,030,000 25,485,750 2.3106 0.706 0.699 0.706 0.691 0.745 35,913,636 0.7096 -3.16%
1998-09-08 0 2.375 2.350 2.375 2.325 2.450 16,534,063 39,718,814 2.4022 0.729 0.722 0.729 0.714 0.752 53,834,843 0.7378 1.06%
1998-09-07 0 2.350 2.325 2.350 2.100 2.350 26,758,001 60,625,399 2.2657 0.722 0.714 0.722 0.645 0.722 87,123,944 0.6959 14.63%
1998-09-04 0 2.050 2.025 2.050 1.990 2.050 15,325,242 31,127,289 2.0311 0.630 0.622 0.630 0.611 0.630 49,898,926 0.6238 0.00%
1998-09-03 0 2.050 2.025 2.050 1.980 2.075 11,448,487 23,199,458 2.0264 0.630 0.622 0.630 0.608 0.637 37,276,228 0.6224 3.54%
1998-09-02 0 1.980 1.970 1.980 1.950 2.150 19,796,503 39,986,271 2.0199 0.608 0.605 0.608 0.599 0.660 64,457,334 0.6204 -2.22%
1998-09-01 0 2.025 2.000 2.025 1.980 2.175 24,365,920 49,319,771 2.0241 0.622 0.614 0.622 0.608 0.668 79,335,338 0.6217 -7.95%
1998-08-31 0 2.200 2.200 2.225 2.150 2.600 14,351,503 32,900,785 2.2925 0.676 0.676 0.683 0.660 0.799 46,728,436 0.7041 -16.19%
1998-08-28 0 2.625 2.600 2.625 2.600 2.650 82,490,566 214,493,111 2.6002 0.806 0.799 0.806 0.799 0.814 268,588,951 0.7986 -0.94%
1998-08-27 0 2.650 2.625 2.650 2.600 2.650 19,854,630 52,166,132 2.6274 0.814 0.806 0.814 0.799 0.814 64,646,595 0.8069 0.95%
1998-08-26 0 2.625 2.600 2.625 2.500 2.625 13,031,203 33,550,028 2.5746 0.806 0.799 0.806 0.768 0.806 42,429,545 0.7907 3.96%
1998-08-25 0 2.525 2.500 2.525 2.425 2.525 6,951,954 17,231,477 2.4787 0.775 0.768 0.775 0.745 0.775 22,635,534 0.7613 4.12%
1998-08-24 0 2.425 2.400 2.425 2.275 2.425 7,581,705 17,831,573 2.3519 0.745 0.737 0.745 0.699 0.745 24,686,001 0.7223 3.19%
1998-08-21 0 2.350 2.325 2.350 2.325 2.350 4,911,414 11,458,812 2.3331 0.722 0.714 0.722 0.714 0.722 15,991,544 0.7166 -1.05%
1998-08-20 0 2.375 2.350 2.375 2.325 2.375 6,115,825 14,441,228 2.3613 0.729 0.722 0.729 0.714 0.729 19,913,102 0.7252 1.06%
1998-08-19 0 2.350 2.325 2.350 2.300 2.375 8,375,006 19,650,277 2.3463 0.722 0.714 0.722 0.706 0.729 27,268,986 0.7206 2.17%
1998-08-18 0 2.300 2.300 2.325 2.175 2.350 14,609,808 32,988,826 2.2580 0.706 0.706 0.714 0.668 0.722 47,569,476 0.6935 3.37%
1998-08-14 0 2.225 2.225 2.250 2.000 2.250 15,981,485 33,724,615 2.1102 0.683 0.683 0.691 0.614 0.691 52,035,651 0.6481 9.88%
1998-08-13 0 2.025 1.990 2.000 1.970 2.050 9,465,894 18,866,186 1.9931 0.622 0.611 0.614 0.605 0.630 30,820,913 0.6121 -1.22%
1998-08-12 0 2.050 2.025 2.050 1.950 2.050 13,314,446 26,714,696 2.0064 0.630 0.622 0.630 0.599 0.630 43,351,783 0.6162 2.50%
1998-08-11 0 2.000 2.000 2.025 1.990 2.125 8,744,380 17,643,584 2.0177 0.614 0.614 0.622 0.611 0.653 28,471,666 0.6197 -4.76%
1998-08-10 0 2.100 2.075 2.100 2.025 2.150 5,938,454 12,353,739 2.0803 0.645 0.637 0.645 0.622 0.660 19,335,582 0.6389 -1.18%
1998-08-07 0 2.125 2.100 2.125 2.075 2.200 9,519,282 20,185,276 2.1205 0.653 0.645 0.653 0.637 0.676 30,994,744 0.6512 -2.30%
1998-08-06 0 2.175 2.175 2.200 2.150 2.225 6,111,000 13,319,300 2.1796 0.668 0.668 0.676 0.660 0.683 19,897,391 0.6694 -1.14%
1998-08-05 0 2.200 2.175 2.200 2.100 2.200 6,270,200 13,482,550 2.1503 0.676 0.668 0.676 0.645 0.676 20,415,746 0.6604 0.00%
1998-08-04 0 2.200 2.175 2.200 2.150 2.275 8,456,304 18,480,675 2.1854 0.676 0.668 0.676 0.660 0.699 27,533,692 0.6712 -4.35%
1998-08-03 0 2.300 2.225 2.300 2.150 2.300 12,453,416 28,031,509 2.2509 0.706 0.683 0.706 0.660 0.706 40,548,272 0.6913 1.10%
1998-07-31 0 2.275 2.250 2.275 2.175 2.275 5,266,000 11,704,250 2.2226 0.699 0.691 0.699 0.668 0.699 17,146,075 0.6826 1.11%
1998-07-30 0 2.250 2.225 2.250 2.125 2.300 7,667,534 16,782,895 2.1888 0.691 0.683 0.691 0.653 0.706 24,965,460 0.6722 3.45%
1998-07-29 0 2.175 2.150 2.175 2.125 2.200 3,009,000 6,495,825 2.1588 0.668 0.660 0.668 0.653 0.676 9,797,292 0.6630 0.00%
1998-07-28 0 2.175 2.175 2.200 2.150 2.275 6,729,531 14,695,038 2.1837 0.668 0.668 0.676 0.660 0.699 21,911,326 0.6707 -3.33%
1998-07-27 0 2.250 2.225 2.250 2.200 2.350 4,418,000 9,916,350 2.2445 0.691 0.683 0.691 0.676 0.722 14,384,990 0.6894 -3.23%
1998-07-24 0 2.325 2.300 2.325 2.200 2.325 8,234,181 18,612,891 2.2604 0.714 0.706 0.714 0.676 0.714 26,810,460 0.6942 1.09%
1998-07-23 0 2.300 2.275 2.300 2.225 2.350 4,498,000 10,128,850 2.2519 0.706 0.699 0.706 0.683 0.722 14,645,470 0.6916 -2.13%
1998-07-22 0 2.350 2.325 2.350 2.275 2.350 3,766,000 8,646,300 2.2959 0.722 0.714 0.722 0.699 0.722 12,262,081 0.7051 0.00%
1998-07-21 0 2.350 2.325 2.350 2.325 2.375 1,878,364 4,418,766 2.3525 0.722 0.714 0.722 0.714 0.729 6,115,946 0.7225 -1.05%
1998-07-20 0 2.375 2.350 2.375 2.300 2.400 2,694,251 6,314,402 2.3437 0.729 0.722 0.729 0.706 0.737 8,772,470 0.7198 0.00%
1998-07-17 0 2.375 2.350 2.375 2.250 2.375 8,334,939 19,384,320 2.3257 0.729 0.722 0.729 0.691 0.729 27,138,528 0.7143 6.74%
1998-07-16 0 2.225 2.150 2.200 2.200 2.400 10,470,931 24,358,095 2.3263 0.683 0.660 0.676 0.676 0.737 34,093,309 0.7145 -8.25%
1998-07-15 0 2.425 2.400 2.425 2.350 2.450 6,614,172 15,788,987 2.3871 0.745 0.737 0.745 0.722 0.752 21,535,717 0.7332 3.19%
1998-07-14 0 2.350 2.300 2.325 2.275 2.450 6,564,191 15,213,220 2.3176 0.722 0.706 0.714 0.699 0.752 21,372,980 0.7118 -2.08%
1998-07-13 0 2.400 2.375 2.400 2.225 2.400 8,419,405 19,409,955 2.3054 0.737 0.729 0.737 0.683 0.737 27,413,549 0.7080 1.05%
1998-07-10 0 2.375 2.350 2.375 2.250 2.450 7,572,000 17,540,100 2.3164 0.729 0.722 0.729 0.691 0.752 24,654,402 0.7114 -2.06%
1998-07-09 0 2.425 2.425 2.450 2.350 2.575 5,987,659 14,438,770 2.4114 0.745 0.745 0.752 0.722 0.791 19,495,794 0.7406 -4.90%
1998-07-08 0 2.550 2.525 2.550 2.500 2.600 3,465,861 8,793,995 2.5373 0.783 0.775 0.783 0.768 0.799 11,284,829 0.7793 0.00%
1998-07-07 0 2.550 2.500 2.525 2.500 2.625 3,448,000 8,799,900 2.5522 0.783 0.768 0.775 0.768 0.806 11,226,674 0.7838 -1.92%
1998-07-06 0 2.600 2.575 2.600 2.550 2.675 3,066,000 7,983,650 2.6039 0.799 0.791 0.799 0.783 0.822 9,982,884 0.7997 -4.59%
1998-07-03 0 2.725 2.700 2.725 2.675 2.900 6,332,691 17,207,032 2.7172 0.837 0.829 0.837 0.822 0.891 20,619,216 0.8345 -6.84%
1998-07-02 0 2.925 2.900 2.925 2.825 2.925 11,705,233 33,677,314 2.8771 0.898 0.891 0.898 0.868 0.898 38,112,192 0.8836 8.33%
1998-06-30 0 2.700 2.675 2.700 2.650 2.725 4,056,182 10,916,856 2.6914 0.829 0.822 0.829 0.814 0.837 13,206,912 0.8266 0.00%
1998-06-29 0 2.700 2.675 2.700 2.650 2.725 9,026,197 24,256,033 2.6873 0.829 0.822 0.829 0.814 0.837 29,389,261 0.8253 0.00%
1998-06-26 0 2.700 2.675 2.700 2.600 2.725 8,460,068 22,473,370 2.6564 0.829 0.822 0.829 0.799 0.837 27,545,947 0.8159 0.00%
1998-06-25 0 2.700 2.675 2.700 2.600 2.725 10,042,386 26,833,771 2.6721 0.829 0.822 0.829 0.799 0.837 32,697,968 0.8207 1.89%
1998-06-24 0 2.650 2.625 2.650 2.550 2.675 4,818,908 12,530,257 2.6002 0.814 0.806 0.814 0.783 0.822 15,690,345 0.7986 0.00%
1998-06-23 0 2.650 2.625 2.650 2.550 2.725 14,959,660 39,503,883 2.6407 0.814 0.806 0.814 0.783 0.837 48,708,593 0.8110 3.92%
1998-06-22 0 2.550 2.525 2.550 2.525 2.775 11,033,406 29,104,920 2.6379 0.783 0.775 0.783 0.775 0.852 35,924,726 0.8102 -8.11%
1998-06-19 0 2.775 2.775 2.800 2.700 2.825 13,854,540 38,090,948 2.7493 0.852 0.852 0.860 0.829 0.868 45,110,327 0.8444 -3.48%
1998-06-18 0 2.875 2.850 2.875 2.725 3.000 26,491,225 75,215,611 2.8393 0.883 0.875 0.883 0.837 0.921 86,255,322 0.8720 9.52%
1998-06-17 0 2.625 2.650 2.675 2.150 2.675 16,988,488 39,449,345 2.3221 0.806 0.814 0.822 0.660 0.822 55,314,449 0.7132 23.53%
1998-06-16 0 2.125 2.100 2.125 2.000 2.150 9,916,134 20,624,522 2.0799 0.653 0.645 0.653 0.614 0.660 32,286,892 0.6388 0.00%
1998-06-15 0 2.125 2.125 2.175 1.980 2.250 12,262,123 25,623,012 2.0896 0.653 0.653 0.668 0.608 0.691 39,925,423 0.6418 -7.61%
1998-06-12 0 2.300 2.275 2.300 2.200 2.300 10,066,590 22,576,129 2.2427 0.706 0.699 0.706 0.676 0.706 32,776,777 0.6888 0.00%
1998-06-11 0 2.300 2.275 2.300 2.175 2.350 9,102,627 20,576,729 2.2605 0.706 0.699 0.706 0.668 0.722 29,638,117 0.6943 -3.16%
1998-06-10 0 2.375 2.350 2.375 2.125 2.550 8,225,567 19,072,640 2.3187 0.729 0.722 0.729 0.653 0.783 26,782,413 0.7121 -5.94%
1998-06-09 0 2.525 2.500 2.525 2.450 2.600 2,648,170 6,639,401 2.5072 0.775 0.768 0.775 0.752 0.799 8,622,431 0.7700 -1.94%
1998-06-08 0 2.575 2.525 2.575 2.525 2.650 4,671,737 11,970,169 2.5623 0.791 0.775 0.791 0.775 0.814 15,211,157 0.7869 -2.83%
1998-06-05 0 2.650 2.625 2.650 2.575 2.650 1,249,000 3,256,850 2.6076 0.814 0.806 0.814 0.791 0.814 4,066,739 0.8009 0.95%
1998-06-04 0 2.625 2.600 2.625 2.600 2.700 2,702,000 7,111,170 2.6318 0.806 0.799 0.806 0.799 0.829 8,797,701 0.8083 -3.67%
1998-06-03 0 2.725 2.700 2.725 2.550 2.725 4,859,539 12,785,271 2.6310 0.837 0.829 0.837 0.783 0.837 15,822,639 0.8080 2.83%
1998-06-02 0 2.650 2.600 2.625 2.500 2.650 8,261,000 21,393,200 2.5897 0.814 0.799 0.806 0.768 0.814 26,897,783 0.7954 0.00%
1998-06-01 0 2.650 2.625 2.650 2.500 2.775 15,185,642 39,852,111 2.6243 0.814 0.806 0.814 0.768 0.852 49,444,389 0.8060 0.00%
1998-05-29 0 2.650 2.650 2.675 2.525 2.675 7,295,497 18,883,297 2.5883 0.814 0.814 0.822 0.775 0.822 23,754,109 0.7949 1.92%
1998-05-28 0 2.600 2.600 2.625 2.475 2.650 11,952,587 30,650,736 2.5644 0.799 0.799 0.806 0.760 0.814 38,917,575 0.7876 0.97%
1998-05-27 0 2.575 2.550 2.575 2.475 2.775 12,611,283 32,459,246 2.5738 0.791 0.783 0.791 0.760 0.852 41,062,287 0.7905 -8.04%
1998-05-26 0 2.800 2.775 2.800 2.700 2.825 3,993,261 10,975,846 2.7486 0.860 0.852 0.860 0.829 0.868 13,002,042 0.8442 0.00%
1998-05-25 0 2.800 2.775 2.800 2.700 2.850 6,810,400 18,648,400 2.7382 0.860 0.852 0.860 0.829 0.875 22,174,635 0.8410 -1.75%
1998-05-22 0 2.850 2.825 2.850 2.800 2.950 8,816,000 25,266,325 2.8660 0.875 0.868 0.875 0.860 0.906 28,704,861 0.8802 -1.72%
1998-05-21 0 2.900 2.875 2.900 2.800 2.950 10,046,952 28,974,029 2.8839 0.891 0.883 0.891 0.860 0.906 32,712,835 0.8857 3.57%
1998-05-20 0 2.800 2.775 2.800 2.700 2.825 11,462,612 31,513,846 2.7493 0.860 0.852 0.860 0.829 0.868 37,322,219 0.8444 -1.75%
1998-05-19 0 2.850 2.825 2.850 2.800 2.975 8,520,000 24,217,500 2.8424 0.875 0.868 0.875 0.860 0.914 27,741,086 0.8730 -3.39%
1998-05-18 0 2.950 2.900 2.925 2.825 2.950 5,209,312 14,974,605 2.8746 0.906 0.891 0.898 0.868 0.906 16,961,499 0.8829 0.85%
1998-05-15 0 2.925 2.900 2.925 2.875 2.975 5,539,536 16,229,051 2.9297 0.898 0.891 0.898 0.883 0.914 18,036,707 0.8998 -1.68%
1998-05-14 0 2.975 2.950 2.975 2.900 3.025 8,008,064 23,728,006 2.9630 0.914 0.906 0.914 0.891 0.929 26,074,224 0.9100 0.00%
1998-05-13 0 2.975 2.950 2.975 2.900 3.050 9,912,800 29,490,700 2.9750 0.914 0.906 0.914 0.891 0.937 32,276,037 0.9137 -5.56%
1998-05-12 0 3.150 3.125 3.150 3.100 3.225 8,414,000 26,484,400 3.1477 0.967 0.960 0.967 0.952 0.990 27,395,950 0.9667 -3.08%
1998-05-11 0 3.250 3.225 3.250 3.150 3.250 4,532,777 14,462,784 3.1907 0.998 0.990 0.998 0.967 0.998 14,758,704 0.9799 3.17%
1998-05-08 0 3.150 3.125 3.150 3.075 3.250 7,147,000 22,486,850 3.1463 0.967 0.960 0.967 0.944 0.998 23,270,603 0.9663 -2.33%
1998-05-07 0 3.225 3.200 3.225 3.125 3.250 5,314,875 17,022,919 3.2029 0.990 0.983 0.990 0.960 0.998 17,305,212 0.9837 -2.27%
1998-05-06 0 3.300 3.250 3.275 3.200 3.325 6,859,106 22,287,041 3.2493 1.014 0.998 1.006 0.983 1.021 22,333,222 0.9979 -1.49%
1998-05-05 0 3.350 3.350 3.375 3.300 3.500 8,008,179 27,166,423 3.3923 1.029 1.029 1.037 1.014 1.075 26,074,599 1.0419 -3.60%
1998-05-04 0 3.475 3.450 3.475 3.400 3.500 9,108,911 31,483,754 3.4564 1.067 1.060 1.067 1.044 1.075 29,658,578 1.0615 -0.71%
1998-05-01 0 3.500 3.475 3.500 3.375 3.500 11,782,000 40,409,400 3.4298 1.075 1.067 1.075 1.037 1.075 38,362,145 1.0534 4.48%
1998-04-30 0 3.350 3.325 3.350 3.325 3.500 6,763,313 22,724,619 3.3600 1.029 1.021 1.029 1.021 1.075 22,021,320 1.0319 -3.60%
1998-04-29 0 3.475 3.475 3.500 3.350 3.500 8,256,400 28,264,850 3.4234 1.067 1.067 1.075 1.029 1.075 26,882,805 1.0514 0.00%
1998-04-28 0 3.475 3.500 3.525 3.200 3.525 12,418,400 41,779,220 3.3643 1.067 1.075 1.083 0.983 1.083 40,434,260 1.0333 -0.71%
1998-04-27 0 3.500 3.475 3.500 3.475 3.650 6,311,000 22,177,975 3.5142 1.075 1.067 1.075 1.067 1.121 20,548,591 1.0793 -4.76%
1998-04-24 0 3.675 3.650 3.675 3.675 3.750 6,626,000 24,454,614 3.6907 1.129 1.121 1.129 1.129 1.152 21,574,229 1.1335 -2.00%
1998-04-23 0 3.750 3.725 3.750 3.650 3.750 6,358,489 23,455,088 3.6888 1.152 1.144 1.152 1.121 1.152 20,703,215 1.1329 0.67%
1998-04-22 0 3.725 3.700 3.725 3.625 3.725 5,120,502 18,816,864 3.6748 1.144 1.136 1.144 1.113 1.144 16,672,334 1.1286 1.36%
1998-04-21 0 3.675 3.650 3.675 3.650 3.750 5,291,568 19,572,295 3.6988 1.129 1.121 1.129 1.121 1.152 17,229,324 1.1360 -0.68%
1998-04-20 0 3.700 3.675 3.700 3.650 3.800 9,944,328 36,951,089 3.7158 1.136 1.129 1.136 1.121 1.167 32,378,692 1.1412 0.00%
1998-04-17 0 3.700 3.675 3.700 3.600 3.700 4,623,150 16,896,850 3.6548 1.136 1.129 1.136 1.106 1.136 15,052,958 1.1225 0.00%
1998-04-16 0 3.700 3.700 3.725 3.600 3.725 7,732,328 28,256,248 3.6543 1.136 1.136 1.144 1.106 1.144 25,176,429 1.1223 0.68%
1998-04-15 0 3.675 3.650 3.675 3.625 3.750 5,362,239 19,656,372 3.6657 1.129 1.121 1.129 1.113 1.152 17,459,429 1.1258 -1.34%
1998-04-14 0 3.725 3.675 3.700 3.625 3.750 6,903,060 25,388,910 3.6779 1.144 1.129 1.136 1.113 1.152 22,476,336 1.1296 1.36%
1998-04-09 0 3.675 3.650 3.675 3.625 3.725 7,419,560 27,284,369 3.6774 1.129 1.121 1.129 1.113 1.144 24,158,058 1.1294 -0.00%
1998-04-08 0 3.775 3.750 3.775 3.675 3.800 7,641,663 28,594,944 3.7420 1.129 1.121 1.129 1.099 1.136 25,558,264 1.1188 2.03%
1998-04-07 0 3.700 3.675 3.700 3.675 3.825 7,866,000 29,851,100 3.7950 1.106 1.099 1.106 1.099 1.144 26,308,580 1.1347 -1.33%
1998-04-03 0 3.750 3.725 3.750 3.700 3.875 8,616,727 32,381,371 3.7580 1.121 1.114 1.121 1.106 1.159 28,819,458 1.1236 -2.60%
1998-04-02 0 3.850 3.825 3.850 3.775 4.000 8,051,000 31,360,100 3.8952 1.151 1.144 1.151 1.129 1.196 26,927,330 1.1646 -2.53%
1998-04-01 0 3.950 3.925 3.950 3.900 4.000 7,072,226 27,975,553 3.9557 1.181 1.174 1.181 1.166 1.196 23,653,728 1.1827 -0.63%
1998-03-31 0 3.975 3.950 3.975 3.875 4.000 7,857,327 30,920,726 3.9353 1.188 1.181 1.188 1.159 1.196 26,279,573 1.1766 2.58%
1998-03-30 0 3.875 3.875 3.900 3.775 4.050 10,927,877 43,036,043 3.9382 1.159 1.159 1.166 1.129 1.211 36,549,317 1.1775 -1.90%
1998-03-27 0 3.950 3.925 3.950 3.850 3.950 8,138,101 31,761,124 3.9028 1.181 1.174 1.181 1.151 1.181 27,218,648 1.1669 0.64%
1998-03-26 0 3.925 3.875 3.925 3.875 4.100 9,145,937 36,183,066 3.9562 1.174 1.159 1.174 1.159 1.226 30,589,451 1.1829 -2.48%
1998-03-25 0 4.025 4.000 4.025 3.800 4.075 23,609,061 94,295,205 3.9940 1.203 1.196 1.203 1.136 1.218 78,962,736 1.1942 4.55%
1998-03-24 0 3.850 3.800 3.850 3.525 3.875 27,035,530 100,852,304 3.7304 1.151 1.136 1.151 1.054 1.159 90,422,885 1.1153 8.45%
1998-03-23 0 3.550 3.500 3.550 3.500 3.650 3,346,188 11,906,000 3.5581 1.061 1.046 1.061 1.046 1.091 11,191,642 1.0638 -1.39%
1998-03-20 0 3.600 3.575 3.600 3.550 3.700 13,533,100 49,321,816 3.6445 1.076 1.069 1.076 1.061 1.106 45,262,732 1.0897 -1.37%
1998-03-19 0 3.650 3.625 3.650 3.450 3.650 17,044,664 60,343,687 3.5403 1.091 1.084 1.091 1.032 1.091 57,007,490 1.0585 3.55%
1998-03-18 0 3.525 3.500 3.525 3.400 3.550 14,223,418 49,428,801 3.4752 1.054 1.046 1.054 1.017 1.061 47,571,566 1.0390 2.92%
1998-03-17 0 3.425 3.400 3.425 3.350 3.500 14,990,700 51,291,758 3.4216 1.024 1.017 1.024 1.002 1.046 50,137,813 1.0230 3.01%
1998-03-16 0 3.325 3.300 3.325 3.250 3.350 2,917,000 9,599,000 3.2907 0.994 0.987 0.994 0.972 1.002 9,756,182 0.9839 -0.75%
1998-03-13 0 3.350 3.325 3.350 3.250 3.375 5,354,600 17,731,640 3.3115 1.002 0.994 1.002 0.972 1.009 17,908,966 0.9901 0.75%
1998-03-12 0 3.325 3.300 3.325 3.250 3.425 9,659,466 32,245,107 3.3382 0.994 0.987 0.994 0.972 1.024 32,306,997 0.9981 0.76%
1998-03-11 0 3.300 3.275 3.300 3.275 3.350 6,270,178 20,699,261 3.3012 0.987 0.979 0.987 0.979 1.002 20,971,203 0.9870 0.00%
1998-03-10 0 3.300 3.275 3.300 3.250 3.325 5,089,170 16,755,731 3.2924 0.987 0.979 0.987 0.972 0.994 17,021,210 0.9844 -0.75%
1998-03-09 0 3.325 3.300 3.325 3.200 3.350 9,324,000 30,367,150 3.2569 0.994 0.987 0.994 0.957 1.002 31,184,999 0.9738 1.53%
1998-03-06 0 3.275 3.275 3.300 3.125 3.300 12,571,685 40,813,524 3.2465 0.979 0.979 0.987 0.934 0.987 42,047,189 0.9707 1.55%
1998-03-05 0 3.225 3.200 3.225 3.175 3.475 12,442,034 41,091,463 3.3026 0.964 0.957 0.964 0.949 1.039 41,613,559 0.9875 -7.19%
1998-03-04 0 3.475 3.450 3.475 3.400 3.600 10,356,820 35,987,111 3.4747 1.039 1.032 1.039 1.017 1.076 34,639,363 1.0389 -2.80%
1998-03-03 0 3.575 3.550 3.575 3.500 3.600 7,046,000 24,936,000 3.5390 1.069 1.061 1.069 1.046 1.076 23,566,013 1.0581 0.00%
1998-03-02 0 3.575 3.550 3.575 3.475 3.750 19,258,211 69,952,749 3.6324 1.069 1.061 1.069 1.039 1.121 64,410,907 1.0860 -3.38%
1998-02-27 0 3.700 3.675 3.700 3.575 3.700 24,674,988 89,735,068 3.6367 1.106 1.099 1.106 1.069 1.106 82,527,829 1.0873 4.23%
1998-02-26 0 3.550 3.525 3.550 3.450 3.675 35,765,464 127,829,095 3.5741 1.061 1.054 1.061 1.032 1.099 119,620,975 1.0686 3.65%
1998-02-25 0 3.425 3.400 3.425 3.400 3.500 10,400,000 35,805,900 3.4429 1.024 1.017 1.024 1.017 1.046 34,783,783 1.0294 -1.44%
1998-02-24 0 3.475 3.450 3.475 3.350 3.475 9,915,442 33,699,587 3.3987 1.039 1.032 1.039 1.002 1.039 33,163,133 1.0162 2.21%
1998-02-23 0 3.400 3.400 3.425 3.375 3.500 17,915,000 61,266,400 3.4198 1.017 1.017 1.024 1.009 1.046 59,918,411 1.0225 0.74%
1998-02-20 0 3.375 3.375 3.400 3.275 3.425 15,911,526 53,358,757 3.3535 1.009 1.009 1.017 0.979 1.024 53,217,603 1.0027 -2.17%
1998-02-19 0 3.450 3.450 3.475 3.350 3.900 77,487,320 277,623,551 3.5828 1.032 1.032 1.039 1.002 1.166 259,163,665 1.0712 -4.17%
1998-02-18 0 3.600 3.575 3.600 2.950 3.675 40,720,000 131,274,050 3.2238 1.076 1.069 1.076 0.882 1.099 136,191,888 0.9639 23.08%
1998-02-17 0 2.925 2.900 2.925 2.900 3.050 17,790,000 52,924,000 2.9749 0.875 0.867 0.875 0.867 0.912 59,500,336 0.8895 -2.50%
1998-02-16 0 3.000 3.000 3.025 2.750 3.025 73,155,465 204,545,879 2.7960 0.897 0.897 0.904 0.822 0.904 244,675,367 0.8360 -2.44%
1998-02-13 0 3.075 3.050 3.075 3.025 3.350 23,427,703 73,446,851 3.1350 0.919 0.912 0.919 0.904 1.002 78,356,167 0.9373 -8.21%
1998-02-12 0 3.350 3.325 3.350 3.325 3.525 40,568,854 137,843,408 3.3978 1.002 0.994 1.002 0.994 1.054 135,686,366 1.0159 -1.47%
1998-02-11 0 3.400 3.375 3.400 3.325 3.800 160,180,066 546,524,099 3.4119 1.017 1.009 1.017 0.994 1.136 535,737,369 1.0201 1.49%
1998-02-10 0 3.350 3.350 3.375 3.000 3.375 84,763,656 273,929,486 3.2317 1.002 1.002 1.009 0.897 1.009 283,500,059 0.9662 13.56%
1998-02-09 0 2.950 2.950 2.975 2.500 2.975 56,858,645 155,936,768 2.7425 0.882 0.882 0.889 0.747 0.889 190,169,112 0.8200 20.41%
1998-02-06 0 2.450 2.450 2.475 2.350 2.500 31,347,701 75,599,709 2.4117 0.733 0.733 0.740 0.703 0.747 104,845,349 0.7211 -1.01%
1998-02-05 0 2.475 2.450 2.475 2.375 2.500 9,102,364 22,033,940 2.4207 0.740 0.733 0.740 0.710 0.747 30,443,717 0.7238 1.02%
1998-02-04 0 2.450 2.425 2.450 2.400 2.600 14,196,754 35,315,742 2.4876 0.733 0.725 0.733 0.718 0.777 47,482,385 0.7438 -3.92%
1998-02-03 0 2.550 2.525 2.550 2.450 2.650 22,640,134 57,454,572 2.5377 0.762 0.755 0.762 0.733 0.792 75,722,068 0.7588 0.00%
1998-02-02 0 2.550 2.525 2.550 2.225 2.575 58,221,223 140,584,174 2.4147 0.762 0.755 0.762 0.665 0.770 194,726,383 0.7220 12.09%
1998-01-27 0 2.275 2.250 2.275 2.025 2.300 8,518,926 18,119,720 2.1270 0.680 0.673 0.680 0.605 0.688 28,492,353 0.6360 8.33%
1998-01-26 0 2.100 2.075 2.100 2.025 2.200 15,542,215 32,079,647 2.0640 0.628 0.620 0.628 0.605 0.658 51,982,407 0.6171 3.70%
1998-01-23 0 2.025 2.000 2.025 1.930 2.050 13,412,042 26,515,354 1.9770 0.605 0.598 0.605 0.577 0.613 44,857,842 0.5911 -2.41%
1998-01-22 0 2.075 2.050 2.075 2.025 2.125 27,342,814 56,284,445 2.0585 0.620 0.613 0.620 0.605 0.635 91,450,626 0.6155 -4.60%
1998-01-21 0 2.175 2.175 2.200 2.125 2.275 31,152,900 68,911,875 2.2121 0.650 0.650 0.658 0.635 0.680 104,193,818 0.6614 -1.14%
1998-01-20 0 2.200 2.175 2.200 2.125 2.375 30,019,800 66,956,800 2.2304 0.658 0.650 0.658 0.635 0.710 100,404,058 0.6669 -7.37%
1998-01-19 0 2.375 2.350 2.375 2.200 2.500 130,383,288 304,607,599 2.3362 0.710 0.703 0.710 0.658 0.747 436,079,229 0.6985 15.85%
1998-01-16 0 2.050 2.025 2.050 1.970 2.425 286,666,942 627,013,410 2.1873 0.613 0.605 0.613 0.589 0.725 958,784,681 0.6540 7.33%
1998-01-15 0 1.910 1.880 1.900 1.900 3.400 166,881,571 367,028,465 2.1993 0.571 0.562 0.568 0.568 1.017 558,151,186 0.6576 -45.43%
1998-01-14 0 3.500 3.500 3.525 3.425 3.650 15,074,776 53,474,929 3.5473 1.046 1.046 1.054 1.024 1.091 50,419,013 1.0606 -3.45%
1998-01-13 0 3.625 3.600 3.625 3.475 3.675 12,758,009 45,707,444 3.5826 1.084 1.076 1.084 1.039 1.099 42,670,367 1.0712 -1.36%
1998-01-12 0 3.675 3.600 3.625 3.275 3.750 16,504,038 57,476,134 3.4825 1.099 1.076 1.084 0.979 1.121 55,199,315 1.0412 -5.16%
1998-01-09 0 3.875 3.900 3.925 3.500 3.925 11,996,852 44,310,189 3.6935 1.159 1.166 1.174 1.046 1.174 40,124,605 1.1043 -0.64%
1998-01-08 0 3.900 3.850 3.875 3.600 3.950 8,726,072 32,891,470 3.7693 1.166 1.151 1.159 1.076 1.181 29,185,173 1.1270 -1.89%
1998-01-07 0 3.975 4.025 4.050 3.650 4.300 10,320,427 40,282,249 3.9032 1.188 1.203 1.211 1.091 1.286 34,517,643 1.1670 -8.09%
1998-01-06 0 4.325 4.325 4.350 4.250 4.500 3,671,830 15,801,231 4.3034 1.293 1.293 1.301 1.271 1.345 12,280,782 1.2867 -3.89%
1998-01-05 0 4.500 4.450 4.500 4.425 4.700 2,691,946 12,141,191 4.5102 1.345 1.331 1.345 1.323 1.405 9,003,468 1.3485 -3.74%
1998-01-02 0 4.675 4.650 4.675 4.600 4.725 1,240,415 5,743,218 4.6301 1.398 1.390 1.398 1.375 1.413 4,148,685 1.3843 0.00%
1997-12-31 0 4.675 4.625 4.675 4.600 4.700 2,790,969 13,012,429 4.6623 1.398 1.383 1.398 1.375 1.405 9,334,660 1.3940 1.63%
1997-12-30 0 4.600 4.575 4.600 4.375 4.600 3,759,000 16,881,550 4.4910 1.375 1.368 1.375 1.308 1.375 12,572,331 1.3428 5.14%
1997-12-29 0 4.375 4.350 4.375 4.300 4.400 445,084 1,943,524 4.3666 1.308 1.301 1.308 1.286 1.316 1,488,626 1.3056 0.57%
1997-12-24 0 4.350 4.300 4.350 4.250 4.350 9,848,200 42,242,535 4.2894 1.301 1.286 1.301 1.271 1.301 32,938,236 1.2825 0.58%
1997-12-23 0 4.325 4.300 4.325 4.275 4.400 6,450,000 27,869,600 4.3209 1.293 1.286 1.293 1.278 1.316 21,572,635 1.2919 0.00%
1997-12-22 0 4.325 4.300 4.325 4.225 4.475 3,062,800 13,246,120 4.3248 1.293 1.286 1.293 1.263 1.338 10,243,824 1.2931 -3.35%
1997-12-19 0 4.475 4.500 4.525 4.350 4.600 4,235,206 18,826,416 4.4452 1.338 1.345 1.353 1.301 1.375 14,165,047 1.3291 -4.79%
1997-12-18 0 4.700 4.675 4.700 4.650 4.750 652,002 3,051,259 4.6798 1.405 1.398 1.405 1.390 1.420 2,180,682 1.3992 -1.05%
1997-12-17 0 4.750 4.725 4.750 4.700 4.775 2,167,197 10,226,697 4.7189 1.420 1.413 1.420 1.405 1.428 7,248,395 1.4109 1.60%
1997-12-16 0 4.675 4.625 4.650 4.600 4.775 1,870,350 8,725,474 4.6652 1.398 1.383 1.390 1.375 1.428 6,255,562 1.3948 -1.06%
1997-12-15 0 4.725 4.700 4.725 4.500 4.725 3,465,416 16,059,326 4.6342 1.413 1.405 1.413 1.345 1.413 11,590,411 1.3856 1.61%
1997-12-12 0 4.650 4.625 4.650 4.450 4.675 5,515,000 25,104,444 4.5520 1.390 1.383 1.390 1.331 1.398 18,445,439 1.3610 0.00%
1997-12-11 0 4.650 4.650 4.675 4.475 4.925 8,603,666 39,545,600 4.5964 1.390 1.390 1.398 1.338 1.473 28,775,774 1.3743 -7.00%
1997-12-10 0 5.000 4.975 5.000 4.950 5.100 2,840,134 14,195,372 4.9981 1.495 1.487 1.495 1.480 1.525 9,499,097 1.4944 -2.91%
1997-12-09 0 5.150 5.100 5.150 5.050 5.250 2,450,000 12,489,600 5.0978 1.540 1.525 1.540 1.510 1.570 8,194,257 1.5242 -1.90%
1997-12-08 0 5.250 5.150 5.200 5.050 5.250 7,122,327 36,834,605 5.1717 1.570 1.540 1.555 1.510 1.570 23,821,296 1.5463 0.96%
1997-12-05 0 5.200 5.150 5.200 4.850 5.200 9,014,473 44,980,673 4.9898 1.555 1.540 1.555 1.450 1.555 30,149,757 1.4919 7.22%
1997-12-04 0 4.850 4.825 4.850 4.700 4.850 7,211,483 34,378,192 4.7671 1.450 1.443 1.450 1.405 1.450 24,119,486 1.4253 2.11%
1997-12-03 0 4.750 4.725 4.750 4.700 4.875 5,344,121 25,426,298 4.7578 1.420 1.413 1.420 1.405 1.458 17,873,918 1.4225 -2.56%
1997-12-02 0 4.875 4.850 4.875 4.700 4.900 10,596,219 51,068,625 4.8195 1.458 1.450 1.458 1.405 1.465 35,440,056 1.4410 4.84%
1997-12-01 0 4.650 4.625 4.650 4.450 4.650 5,774,805 26,305,192 4.5552 1.390 1.383 1.390 1.331 1.390 19,314,381 1.3619 4.49%
1997-11-28 0 4.450 4.400 4.450 4.300 4.500 2,806,415 12,307,602 4.3855 1.331 1.316 1.331 1.286 1.345 9,386,320 1.3112 -1.11%
1997-11-27 0 4.500 4.475 4.500 4.400 4.525 2,874,338 12,828,520 4.4631 1.345 1.338 1.345 1.316 1.353 9,613,495 1.3344 0.00%
1997-11-26 0 4.500 4.475 4.500 4.450 4.525 4,248,000 19,053,725 4.4853 1.345 1.338 1.345 1.331 1.353 14,207,837 1.3411 0.00%
1997-11-25 0 4.500 4.475 4.500 4.400 4.550 11,982,100 53,606,940 4.4739 1.345 1.338 1.345 1.316 1.360 40,075,266 1.3377 -2.17%
1997-11-24 0 4.600 4.575 4.600 4.475 4.600 3,839,048 17,378,268 4.5267 1.375 1.368 1.375 1.338 1.375 12,840,059 1.3534 2.79%
1997-11-21 0 4.475 4.475 4.500 4.300 4.500 6,814,400 30,116,093 4.4195 1.338 1.338 1.345 1.286 1.345 22,791,405 1.3214 5.29%
1997-11-20 0 4.250 4.225 4.250 4.175 4.425 5,739,600 24,558,125 4.2787 1.271 1.263 1.271 1.248 1.323 19,196,635 1.2793 -4.49%
1997-11-19 0 4.450 4.425 4.450 4.375 4.575 4,560,000 20,115,550 4.4113 1.331 1.323 1.331 1.308 1.368 15,251,351 1.3189 -3.26%
1997-11-18 0 4.600 4.575 4.600 4.525 4.675 3,858,200 17,600,030 4.5617 1.375 1.368 1.375 1.353 1.398 12,904,115 1.3639 -0.54%
1997-11-17 0 4.625 4.600 4.625 4.500 4.650 5,193,000 23,724,250 4.5685 1.383 1.375 1.383 1.345 1.390 17,368,479 1.3659 5.11%
1997-11-14 0 4.400 4.400 4.425 4.125 4.425 5,945,000 25,345,450 4.2633 1.316 1.316 1.323 1.233 1.323 19,883,614 1.2747 5.39%
1997-11-13 0 4.175 4.100 4.175 4.000 4.200 6,381,722 26,005,342 4.0750 1.248 1.226 1.248 1.196 1.256 21,344,272 1.2184 0.00%
1997-11-12 0 4.175 4.150 4.175 4.025 4.375 5,548,983 23,024,583 4.1493 1.248 1.241 1.248 1.203 1.308 18,559,098 1.2406 -3.80%
1997-11-11 0 4.500 4.475 4.500 4.425 4.550 3,501,343 15,663,194 4.4735 1.298 1.290 1.298 1.276 1.312 12,142,299 1.2900 0.00%
1997-11-10 0 4.500 4.475 4.500 4.350 4.550 4,413,341 19,671,773 4.4573 1.298 1.290 1.298 1.254 1.312 15,305,014 1.2853 -2.17%
1997-11-07 0 4.600 4.525 4.575 4.450 4.875 5,825,608 26,482,264 4.5458 1.326 1.305 1.319 1.283 1.406 20,202,612 1.3108 -5.15%
1997-11-06 0 4.850 4.800 4.825 4.775 5.100 3,632,172 17,685,632 4.8692 1.399 1.384 1.391 1.377 1.471 12,596,000 1.4041 -2.51%
1997-11-05 0 4.975 4.950 4.975 4.800 5.000 5,804,000 28,467,100 4.9047 1.435 1.427 1.435 1.384 1.442 20,127,677 1.4143 -1.49%
1997-11-04 0 5.050 4.950 5.050 4.950 5.400 5,665,085 29,184,135 5.1516 1.456 1.427 1.456 1.427 1.557 19,645,934 1.4855 -3.81%
1997-11-03 0 5.250 5.200 5.250 5.100 5.300 7,732,295 39,946,219 5.1662 1.514 1.499 1.514 1.471 1.528 26,814,807 1.4897 5.00%
1997-10-31 0 5.000 4.975 5.000 4.825 5.150 9,671,959 47,945,705 4.9572 1.442 1.435 1.442 1.391 1.485 33,541,363 1.4295 -3.85%
1997-10-30 0 5.200 5.150 5.200 4.975 5.300 4,619,440 23,630,640 5.1155 1.499 1.485 1.499 1.435 1.528 16,019,745 1.4751 -2.80%
1997-10-29 0 5.350 5.300 5.350 4.900 5.700 6,589,600 34,575,710 5.2470 1.543 1.528 1.543 1.413 1.644 22,852,058 1.5130 14.44%
1997-10-28 0 4.675 4.650 4.675 4.250 5.000 17,026,334 75,594,581 4.4399 1.348 1.341 1.348 1.226 1.442 59,045,582 1.2803 -13.43%
1997-10-27 0 5.400 5.350 5.400 5.300 5.700 3,807,277 20,521,859 5.3902 1.557 1.543 1.557 1.528 1.644 13,203,247 1.5543 -6.90%
1997-10-24 0 5.800 5.750 5.800 5.300 5.800 9,310,091 51,836,131 5.5677 1.672 1.658 1.672 1.528 1.672 32,286,442 1.6055 0.00%
1997-10-23 0 5.800 5.950 6.000 4.700 6.000 16,515,207 86,206,660 5.2198 1.672 1.716 1.730 1.355 1.730 57,273,046 1.5052 -3.33%
1997-10-22 0 6.000 5.950 6.000 6.000 6.250 10,314,549 63,084,839 6.1161 1.730 1.716 1.730 1.730 1.802 35,769,799 1.7636 -5.51%
1997-10-21 0 6.350 6.300 6.350 6.100 6.500 6,033,700 37,823,100 6.2686 1.831 1.817 1.831 1.759 1.874 20,924,253 1.8076 -3.05%
1997-10-20 0 6.550 6.500 6.550 6.400 6.700 4,248,028 27,819,366 6.5488 1.889 1.874 1.889 1.845 1.932 14,731,726 1.8884 -4.38%
1997-10-17 0 6.850 6.850 6.900 6.600 6.900 4,074,400 27,337,510 6.7096 1.975 1.975 1.990 1.903 1.990 14,129,602 1.9348 1.48%
1997-10-16 0 6.750 6.700 6.750 6.500 6.750 3,902,650 25,845,942 6.6227 1.946 1.932 1.946 1.874 1.946 13,533,990 1.9097 0.75%
1997-10-15 0 6.700 6.650 6.700 6.350 6.750 8,238,000 53,815,700 6.5326 1.932 1.918 1.932 1.831 1.946 28,568,540 1.8837 0.00%
1997-10-14 0 6.700 6.700 6.750 6.550 6.850 5,315,918 35,531,263 6.6839 1.932 1.932 1.946 1.889 1.975 18,435,059 1.9274 -0.74%
1997-10-13 0 6.750 6.700 6.750 6.600 6.850 5,506,400 36,800,770 6.6833 1.946 1.932 1.946 1.903 1.975 19,095,631 1.9272 -1.46%
1997-10-09 0 6.850 6.800 6.850 6.750 7.050 5,449,296 37,272,704 6.8399 1.975 1.961 1.975 1.946 2.033 18,897,600 1.9724 -3.52%
1997-10-08 0 7.100 7.050 7.100 7.000 7.150 2,386,400 16,806,020 7.0424 2.047 2.033 2.047 2.019 2.062 8,275,791 2.0307 0.71%
1997-10-07 0 7.050 7.050 7.100 6.950 7.150 3,277,000 22,995,050 7.0171 2.033 2.033 2.047 2.004 2.062 11,364,300 2.0234 -0.70%
1997-10-06 0 7.100 7.050 7.100 7.050 7.250 1,984,928 14,088,306 7.0976 2.047 2.033 2.047 2.033 2.091 6,883,527 2.0467 -0.70%
1997-10-03 0 7.150 7.100 7.150 7.050 7.250 1,924,416 13,716,970 7.1279 2.062 2.047 2.062 2.033 2.091 6,673,678 2.0554 0.00%
1997-09-30 0 7.150 7.100 7.150 7.100 7.250 1,584,847 11,329,860 7.1489 2.062 2.047 2.062 2.047 2.091 5,496,087 2.0614 0.00%
1997-09-29 0 7.150 7.100 7.150 7.100 7.300 2,768,000 19,771,500 7.1429 2.062 2.047 2.062 2.047 2.105 9,599,140 2.0597 -0.69%
1997-09-26 0 7.200 7.150 7.200 7.100 7.250 4,189,000 29,869,480 7.1305 2.076 2.062 2.076 2.047 2.091 14,527,023 2.0561 0.00%
1997-09-25 0 7.200 7.100 7.150 6.950 7.250 5,350,509 37,719,310 7.0497 2.076 2.047 2.062 2.004 2.091 18,555,017 2.0328 2.86%
1997-09-24 0 7.000 6.950 7.000 7.000 7.200 4,675,466 33,028,764 7.0643 2.019 2.004 2.019 2.019 2.076 16,214,037 2.0370 0.00%
1997-09-23 0 7.000 6.900 7.000 6.900 7.200 3,702,435 25,831,075 6.9768 2.019 1.990 2.019 1.990 2.076 12,839,665 2.0118 -0.71%
1997-09-22 0 7.050 7.000 7.050 6.950 7.300 3,890,365 27,471,977 7.0615 2.033 2.019 2.033 2.004 2.105 13,491,387 2.0363 -2.08%
1997-09-19 0 7.200 7.200 7.250 7.050 7.250 6,029,480 43,142,030 7.1552 2.076 2.076 2.091 2.033 2.091 20,909,619 2.0633 1.41%
1997-09-18 0 7.100 7.050 7.100 7.050 7.300 4,638,355 33,015,911 7.1180 2.047 2.033 2.047 2.033 2.105 16,085,340 2.0525 -1.39%
1997-09-16 0 7.200 7.150 7.200 7.150 7.300 2,757,760 19,824,570 7.1886 2.076 2.062 2.076 2.062 2.105 9,563,629 2.0729 -1.37%
1997-09-15 0 7.300 7.150 7.200 7.150 7.400 4,796,002 34,809,318 7.2580 2.105 2.062 2.076 2.062 2.134 16,632,044 2.0929 1.39%
1997-09-12 0 7.200 7.150 7.200 6.950 7.200 5,105,846 35,881,479 7.0275 2.076 2.062 2.076 2.004 2.076 17,706,551 2.0265 0.00%
1997-09-11 0 7.200 7.150 7.200 7.050 7.250 2,613,400 18,659,210 7.1398 2.076 2.062 2.076 2.033 2.091 9,063,003 2.0588 -2.04%
1997-09-10 0 7.350 7.250 7.300 7.150 7.350 4,051,336 29,492,836 7.2798 2.119 2.091 2.105 2.062 2.119 14,049,618 2.0992 0.68%
1997-09-09 0 7.300 7.250 7.300 7.200 7.350 2,219,200 16,126,360 7.2667 2.105 2.091 2.105 2.076 2.119 7,695,958 2.0954 0.00%
1997-09-08 0 7.300 7.250 7.300 7.200 7.350 3,409,387 24,796,589 7.2730 2.105 2.091 2.105 2.076 2.119 11,823,405 2.0972 1.39%
1997-09-05 0 7.200 7.200 7.250 7.000 7.250 4,684,306 33,330,769 7.1154 2.076 2.076 2.091 2.019 2.091 16,244,693 2.0518 2.13%
1997-09-04 0 7.050 7.000 7.050 6.900 7.250 5,150,873 36,249,162 7.0375 2.033 2.019 2.033 1.990 2.091 17,862,700 2.0293 -2.08%
1997-09-03 0 7.200 7.150 7.200 7.050 7.300 8,933,845 63,916,149 7.1544 2.076 2.062 2.076 2.033 2.105 30,981,659 2.0630 1.41%
1997-09-02 0 7.100 7.050 7.100 6.650 7.200 13,557,583 93,262,742 6.8790 2.047 2.033 2.047 1.918 2.076 47,016,309 1.9836 1.43%
1997-09-01 0 7.000 7.000 7.050 6.800 7.400 8,716,817 62,245,129 7.1408 2.019 2.019 2.033 1.961 2.134 30,229,028 2.0591 -4.76%
1997-08-29 0 7.350 7.300 7.350 7.200 7.400 6,770,266 49,404,009 7.2972 2.119 2.105 2.119 2.076 2.134 23,478,589 2.1042 -2.00%
1997-08-28 0 7.500 7.450 7.500 7.300 7.850 12,411,580 92,917,565 7.4864 2.163 2.148 2.163 2.105 2.264 43,042,088 2.1588 -3.85%
1997-08-27 0 7.800 7.800 7.850 7.600 7.850 5,080,403 39,133,531 7.7028 2.249 2.249 2.264 2.192 2.264 17,618,317 2.2212 0.65%
1997-08-26 0 7.750 7.700 7.750 7.600 7.750 5,804,200 44,549,660 7.6754 2.235 2.220 2.235 2.192 2.235 20,128,371 2.2133 1.31%
1997-08-25 0 7.650 7.600 7.650 7.600 7.750 4,580,341 35,105,853 7.6645 2.206 2.192 2.206 2.192 2.235 15,884,153 2.2101 0.00%
1997-08-22 0 7.650 7.650 7.700 7.550 7.750 6,062,600 46,290,738 7.6355 2.206 2.206 2.220 2.177 2.235 21,024,476 2.2018 -1.29%
1997-08-21 0 7.750 7.650 7.700 7.700 8.000 5,258,709 41,349,924 7.8631 2.235 2.206 2.220 2.220 2.307 18,236,664 2.2674 -1.90%
1997-08-20 0 7.900 7.850 7.900 7.600 7.900 4,292,286 33,305,222 7.7593 2.278 2.264 2.278 2.192 2.278 14,885,208 2.2375 3.27%
1997-08-19 0 7.650 7.600 7.650 7.500 7.800 5,562,794 42,682,185 7.6728 2.206 2.192 2.206 2.163 2.249 19,291,200 2.2125 -3.77%
1997-08-15 0 7.950 7.950 8.000 7.800 8.150 4,447,480 35,259,948 7.9281 2.292 2.292 2.307 2.249 2.350 15,423,405 2.2861 -1.24%
1997-08-14 0 8.050 8.000 8.050 7.950 8.200 3,835,838 30,738,256 8.0134 2.321 2.307 2.321 2.292 2.365 13,302,293 2.3107 -0.62%
1997-08-13 0 8.100 8.200 8.250 7.850 8.250 4,632,920 36,888,772 7.9623 2.336 2.365 2.379 2.264 2.379 16,066,492 2.2960 1.25%
1997-08-12 0 8.000 7.950 8.000 7.900 8.300 6,382,765 51,397,112 8.0525 2.307 2.292 2.307 2.278 2.393 22,134,775 2.3220 -1.84%
1997-08-11 0 8.150 8.100 8.150 8.100 8.250 4,179,747 34,068,225 8.1508 2.350 2.336 2.350 2.336 2.379 14,494,934 2.3504 -2.98%
1997-08-08 0 8.400 8.350 8.400 8.200 8.600 7,345,906 61,181,998 8.3287 2.422 2.408 2.422 2.365 2.480 25,474,849 2.4017 -1.75%
1997-08-07 0 8.550 8.500 8.550 8.450 8.650 19,538,287 167,588,672 8.5774 2.465 2.451 2.465 2.437 2.494 67,756,777 2.4734 1.18%
1997-08-06 0 8.450 8.400 8.450 8.150 8.450 12,434,322 102,795,822 8.2671 2.437 2.422 2.437 2.350 2.437 43,120,955 2.3839 3.68%
1997-08-05 0 8.150 8.150 8.200 8.050 8.200 6,325,629 51,153,742 8.0867 2.350 2.350 2.365 2.321 2.365 21,936,633 2.3319 0.62%
1997-08-04 0 8.100 8.050 8.100 8.050 8.250 4,025,996 32,784,328 8.1432 2.336 2.321 2.336 2.321 2.379 13,961,742 2.3482 -1.82%
1997-08-01 0 8.250 8.200 8.250 8.000 8.250 8,601,509 70,262,609 8.1686 2.379 2.365 2.379 2.307 2.379 29,829,152 2.3555 1.85%
1997-07-31 0 8.100 8.050 8.100 7.900 8.150 17,151,811 137,906,810 8.0404 2.336 2.321 2.336 2.278 2.350 59,480,723 2.3185 2.53%
1997-07-30 0 7.900 7.850 7.900 7.450 7.900 10,629,524 81,444,116 7.6621 2.278 2.264 2.278 2.148 2.278 36,862,100 2.2094 6.04%
1997-07-29 0 7.450 7.450 7.500 7.400 7.550 2,523,476 18,786,627 7.4447 2.148 2.148 2.163 2.134 2.177 8,751,156 2.1468 -0.67%
1997-07-28 0 7.500 7.450 7.500 7.400 7.500 1,622,561 12,129,439 7.4755 2.163 2.148 2.163 2.134 2.163 5,626,875 2.1556 0.67%
1997-07-25 0 7.450 7.400 7.450 7.400 7.500 2,230,800 16,543,460 7.4159 2.148 2.134 2.148 2.134 2.163 7,736,186 2.1385 0.00%
1997-07-24 0 7.450 7.400 7.450 7.400 7.550 5,913,900 44,180,580 7.4706 2.148 2.134 2.148 2.134 2.177 20,508,799 2.1542 0.00%
1997-07-23 0 7.450 7.350 7.450 7.300 7.500 3,857,309 28,426,763 7.3696 2.148 2.119 2.148 2.105 2.163 13,376,752 2.1251 1.36%
1997-07-22 0 7.350 7.300 7.350 7.300 7.500 5,031,661 37,051,993 7.3638 2.119 2.105 2.119 2.105 2.163 17,449,285 2.1234 -1.34%
1997-07-21 0 7.450 7.400 7.450 7.350 7.500 3,783,640 28,002,225 7.4009 2.148 2.134 2.148 2.119 2.163 13,121,276 2.1341 -0.67%
1997-07-18 0 7.500 7.500 7.550 7.250 7.550 6,228,024 46,086,753 7.3999 2.163 2.163 2.177 2.091 2.177 21,598,149 2.1338 3.45%
1997-07-17 0 7.250 7.250 7.300 7.200 7.450 14,731,330 107,810,760 7.3185 2.091 2.091 2.105 2.076 2.148 51,086,743 2.1103 -2.68%
1997-07-16 0 7.450 7.350 7.400 7.350 7.650 6,881,347 51,177,188 7.4371 2.148 2.119 2.134 2.119 2.206 23,863,806 2.1446 -3.25%
1997-07-15 0 7.700 7.650 7.700 7.450 7.800 9,936,110 74,931,324 7.5413 2.220 2.206 2.220 2.148 2.249 34,457,411 2.1746 -0.65%
1997-07-14 0 7.750 7.700 7.750 7.700 7.950 4,764,630 37,310,574 7.8307 2.235 2.220 2.235 2.220 2.292 16,523,249 2.2581 -1.90%
1997-07-11 0 7.900 7.850 7.900 7.700 7.900 3,605,123 28,067,693 7.7855 2.278 2.264 2.278 2.220 2.278 12,502,197 2.2450 2.60%
1997-07-10 0 7.700 7.650 7.700 7.550 7.700 3,862,469 29,354,246 7.5999 2.220 2.206 2.220 2.177 2.220 13,394,647 2.1915 1.32%
1997-07-09 0 7.600 7.550 7.600 7.600 7.800 4,814,410 36,796,325 7.6430 2.192 2.177 2.192 2.192 2.249 16,695,881 2.2039 -1.94%
1997-07-08 0 7.750 7.700 7.750 7.600 7.750 9,534,201 73,085,657 7.6656 2.235 2.220 2.235 2.192 2.235 33,063,632 2.2105 1.97%
1997-07-07 0 7.600 7.550 7.600 7.550 7.900 7,552,424 57,949,715 7.6730 2.192 2.177 2.192 2.177 2.278 26,191,033 2.2126 -3.18%
1997-07-04 0 7.850 7.800 7.850 7.700 8.200 8,063,033 64,110,334 7.9511 2.264 2.249 2.264 2.220 2.365 27,961,772 2.2928 -4.27%
1997-07-03 0 8.200 8.150 8.200 8.100 8.450 2,530,512 20,732,748 8.1931 2.365 2.350 2.365 2.336 2.437 8,775,556 2.3626 -2.38%
1997-06-27 0 8.400 8.350 8.400 8.200 8.450 5,401,100 44,802,035 8.2950 2.422 2.408 2.422 2.365 2.437 18,730,461 2.3919 0.60%
1997-06-26 0 8.350 8.350 8.400 8.300 8.500 4,225,064 35,388,820 8.3759 2.408 2.408 2.422 2.393 2.451 14,652,089 2.4153 -1.18%
1997-06-25 0 8.450 8.400 8.450 8.400 8.550 4,257,125 36,053,836 8.4691 2.437 2.422 2.437 2.422 2.465 14,763,273 2.4421 0.60%
1997-06-24 0 8.400 8.350 8.400 8.300 8.450 5,073,802 42,381,286 8.3530 2.422 2.408 2.422 2.393 2.437 17,595,425 2.4087 -1.18%
1997-06-23 0 8.500 8.450 8.500 8.350 8.600 10,409,643 87,859,634 8.4402 2.451 2.437 2.451 2.408 2.480 36,099,575 2.4338 -0.58%
1997-06-20 0 8.550 8.550 8.600 8.300 8.600 16,040,654 134,798,745 8.4036 2.465 2.465 2.480 2.393 2.480 55,627,344 2.4232 2.40%
1997-06-19 0 8.350 8.300 8.350 8.100 8.400 6,874,273 56,793,218 8.2617 2.408 2.393 2.408 2.336 2.422 23,839,274 2.3823 1.21%
1997-06-18 0 8.250 8.200 8.250 8.100 8.400 4,598,911 37,527,419 8.1601 2.379 2.365 2.379 2.336 2.422 15,948,552 2.3530 -1.79%
1997-06-17 0 8.400 8.350 8.400 8.300 8.450 2,656,716 22,161,963 8.3419 2.422 2.408 2.422 2.393 2.437 9,213,219 2.4055 -0.59%
1997-06-16 0 8.450 8.400 8.450 8.250 8.450 3,147,922 26,265,328 8.3437 2.437 2.422 2.437 2.379 2.437 10,916,671 2.4060 0.60%
1997-06-13 0 8.400 8.350 8.400 8.150 8.500 5,448,292 45,100,836 8.2780 2.422 2.408 2.422 2.350 2.451 18,894,118 2.3870 0.60%
1997-06-12 0 8.350 8.300 8.350 8.150 8.650 10,168,400 85,405,751 8.3991 2.408 2.393 2.408 2.350 2.494 35,262,969 2.4220 -3.47%
1997-06-11 0 8.650 8.600 8.650 8.600 8.950 5,797,785 50,516,884 8.7131 2.494 2.480 2.494 2.480 2.581 20,106,124 2.5125 -3.35%
1997-06-10 0 8.950 8.900 8.950 8.650 9.100 5,360,699 47,364,131 8.8354 2.581 2.566 2.581 2.494 2.624 18,590,355 2.5478 0.00%
1997-06-06 0 8.950 8.850 8.900 8.750 9.200 5,545,924 49,352,336 8.8988 2.581 2.552 2.566 2.523 2.653 19,232,696 2.5661 -1.10%
1997-06-05 0 9.050 9.000 9.050 8.950 9.150 5,553,455 50,330,513 9.0629 2.610 2.595 2.610 2.581 2.638 19,258,813 2.6134 -1.09%
1997-06-04 0 9.150 9.100 9.150 8.900 9.400 8,914,688 81,826,282 9.1788 2.638 2.624 2.638 2.566 2.711 30,915,225 2.6468 2.81%
1997-06-03 0 8.900 8.850 8.900 8.700 9.250 12,340,035 111,327,196 9.0216 2.566 2.552 2.566 2.509 2.667 42,793,977 2.6015 -3.26%
1997-06-02 0 9.200 9.200 9.250 9.000 9.300 25,293,696 231,773,286 9.1633 2.653 2.653 2.667 2.595 2.682 87,715,946 2.6423 1.66%
1997-05-30 0 9.050 9.050 9.100 8.300 9.100 58,439,679 514,710,508 8.8076 2.610 2.610 2.624 2.393 2.624 202,662,819 2.5397 9.04%
1997-05-29 0 8.300 8.300 8.350 8.250 8.400 13,453,580 111,782,168 8.3087 2.393 2.393 2.408 2.379 2.422 46,655,637 2.3959 0.00%
1997-05-28 0 8.300 8.250 8.300 8.250 8.400 11,644,787 97,010,139 8.3308 2.393 2.379 2.393 2.379 2.422 40,382,928 2.4023 -0.60%
1997-05-27 0 8.350 8.300 8.350 8.200 8.450 9,512,295 79,244,540 8.3307 2.408 2.393 2.408 2.365 2.437 32,987,664 2.4022 -0.60%
1997-05-26 0 8.400 8.350 8.400 8.300 8.450 6,180,465 51,810,120 8.3829 2.422 2.408 2.422 2.393 2.437 21,433,219 2.4173 -0.59%
1997-05-23 0 8.450 8.400 8.450 8.350 8.450 3,037,298 25,497,427 8.3948 2.437 2.422 2.437 2.408 2.437 10,533,038 2.4207 0.00%
1997-05-22 0 8.450 8.400 8.450 8.300 8.450 4,983,637 41,766,013 8.3806 2.437 2.422 2.437 2.393 2.437 17,282,742 2.4166 0.60%
1997-05-21 0 8.400 8.350 8.400 8.300 8.450 11,339,377 95,062,081 8.3834 2.422 2.408 2.422 2.393 2.437 39,323,798 2.4174 0.60%
1997-05-20 0 8.350 8.300 8.350 8.200 8.350 4,171,508 34,535,164 8.2788 2.408 2.393 2.408 2.365 2.408 14,466,362 2.3873 0.00%
1997-05-19 0 8.350 8.300 8.350 8.100 8.350 9,734,321 79,813,390 8.1992 2.408 2.393 2.408 2.336 2.408 33,757,628 2.3643 2.45%
1997-05-16 0 8.150 8.100 8.150 8.100 8.350 4,247,131 34,721,275 8.1752 2.350 2.336 2.350 2.336 2.408 14,728,615 2.3574 -1.81%
1997-05-15 0 8.300 8.250 8.300 8.200 8.350 5,017,668 41,441,814 8.2592 2.393 2.379 2.393 2.365 2.408 17,400,758 2.3816 -0.60%
1997-05-14 0 8.350 8.300 8.350 8.100 8.350 4,918,090 40,328,377 8.2000 2.408 2.393 2.408 2.336 2.408 17,055,432 2.3645 1.83%
1997-05-13 0 8.200 8.150 8.200 8.100 8.300 3,102,804 25,262,102 8.1417 2.365 2.350 2.365 2.336 2.393 10,760,206 2.3477 -0.61%
1997-05-12 0 8.250 8.200 8.250 8.150 8.400 4,053,970 33,408,231 8.2409 2.379 2.365 2.379 2.350 2.422 14,058,753 2.3763 -0.60%
1997-05-09 0 8.300 8.250 8.300 8.200 8.400 10,328,783 85,706,997 8.2979 2.393 2.379 2.393 2.365 2.422 35,819,161 2.3928 0.61%
1997-05-08 0 8.250 8.250 8.300 7.950 8.300 5,915,200 47,643,480 8.0544 2.379 2.379 2.393 2.292 2.393 20,513,307 2.3226 0.61%
1997-05-07 0 8.200 8.150 8.200 8.050 8.250 4,818,566 39,186,889 8.1325 2.365 2.350 2.365 2.321 2.379 16,710,293 2.3451 0.00%
1997-05-06 0 8.200 8.150 8.200 8.100 8.350 7,470,167 61,197,706 8.1923 2.365 2.350 2.365 2.336 2.408 25,905,774 2.3623 1.86%
1997-05-05 0 8.050 8.000 8.050 7.850 8.100 8,444,729 67,518,356 7.9953 2.321 2.307 2.321 2.264 2.336 29,285,455 2.3055 1.26%
1997-05-02 0 7.950 7.950 8.000 7.800 8.100 9,531,123 75,626,324 7.9347 2.292 2.292 2.307 2.249 2.336 33,052,958 2.2880 -0.63%
1997-05-01 0 8.000 7.950 8.000 7.350 8.000 19,594,053 151,262,985 7.7198 2.307 2.292 2.307 2.119 2.307 67,950,168 2.2261 8.84%
1997-04-30 0 7.350 7.300 7.350 7.200 7.400 6,875,719 50,062,053 7.2810 2.119 2.105 2.119 2.076 2.134 23,844,289 2.0995 0.68%
1997-04-29 0 7.300 7.250 7.300 7.050 7.300 3,186,051 22,718,141 7.1305 2.105 2.091 2.105 2.033 2.105 11,048,898 2.0561 2.82%
1997-04-28 0 7.100 7.050 7.100 7.000 7.100 1,441,000 10,166,480 7.0552 2.047 2.033 2.047 2.019 2.047 4,997,240 2.0344 0.00%
1997-04-25 0 7.100 7.050 7.100 7.050 7.250 2,414,270 17,174,203 7.1136 2.047 2.033 2.047 2.033 2.091 8,372,441 2.0513 -1.39%
1997-04-24 0 7.200 7.150 7.200 7.150 7.300 1,434,400 10,345,100 7.2121 2.076 2.062 2.076 2.062 2.105 4,974,352 2.0797 -1.37%
1997-04-23 0 7.300 7.250 7.300 7.200 7.450 3,458,600 25,281,200 7.3097 2.105 2.091 2.105 2.076 2.148 11,994,070 2.1078 0.69%
1997-04-22 0 7.250 7.200 7.250 7.150 7.250 2,572,000 18,544,100 7.2100 2.091 2.076 2.091 2.062 2.091 8,919,432 2.0791 0.00%
1997-04-21 0 7.250 7.200 7.250 7.150 7.300 3,262,809 23,581,517 7.2274 2.091 2.076 2.091 2.062 2.105 11,315,087 2.0841 0.69%
1997-04-18 0 7.200 7.150 7.200 7.100 7.200 2,233,839 15,939,389 7.1354 2.076 2.062 2.076 2.047 2.076 7,746,725 2.0576 0.70%
1997-04-17 0 7.150 7.100 7.150 7.050 7.200 4,379,053 31,102,666 7.1026 2.062 2.047 2.062 2.033 2.076 15,186,107 2.0481 0.70%
1997-04-16 0 7.100 7.100 7.150 7.050 7.200 17,539,000 124,728,550 7.1115 2.047 2.047 2.062 2.033 2.076 60,823,455 2.0507 0.71%
1997-04-15 0 7.050 7.000 7.050 6.950 7.300 17,527,669 124,122,255 7.0815 2.033 2.019 2.033 2.004 2.105 60,784,160 2.0420 -2.76%
1997-04-14 0 7.250 7.150 7.250 7.150 7.400 6,181,700 44,749,883 7.2391 2.091 2.062 2.091 2.062 2.134 21,437,502 2.0875 -2.68%
1997-04-11 0 7.550 7.500 7.550 7.350 7.550 6,940,725 51,586,020 7.4324 2.148 2.134 2.148 2.091 2.148 24,392,807 2.1148 2.03%
1997-04-10 0 7.400 7.350 7.400 7.250 7.400 3,282,000 24,066,600 7.3329 2.106 2.091 2.106 2.063 2.106 11,534,413 2.0865 -2.63%
1997-04-09 0 7.600 7.550 7.600 7.500 7.600 3,878,321 29,201,097 7.5293 2.163 2.148 2.163 2.134 2.163 13,630,152 2.1424 0.66%
1997-04-08 0 7.550 7.500 7.550 7.450 7.550 2,183,341 16,379,522 7.5020 2.148 2.134 2.148 2.120 2.148 7,673,235 2.1346 0.67%
1997-04-07 0 7.500 7.450 7.500 7.350 7.550 3,685,453 27,391,019 7.4322 2.134 2.120 2.134 2.091 2.148 12,952,327 2.1148 0.67%
1997-04-04 0 7.450 7.400 7.450 7.300 7.500 4,052,253 29,866,096 7.3702 2.120 2.106 2.120 2.077 2.134 14,241,426 2.0971 1.36%
1997-04-03 0 7.350 7.300 7.350 7.250 7.400 5,228,304 38,209,803 7.3083 2.091 2.077 2.091 2.063 2.106 18,374,595 2.0795 -2.00%
1997-04-02 0 7.500 7.450 7.500 7.250 7.700 7,482,102 55,372,009 7.4006 2.134 2.120 2.134 2.063 2.191 26,295,447 2.1058 -1.32%
1997-04-01 0 7.600 7.550 7.600 7.300 7.800 7,954,264 59,499,429 7.4802 2.163 2.148 2.163 2.077 2.219 27,954,835 2.1284 -5.00%
1997-03-27 0 8.000 7.950 8.000 7.750 8.150 6,882,821 54,420,952 7.9068 2.276 2.262 2.276 2.205 2.319 24,189,306 2.2498 -1.84%
1997-03-26 0 8.150 8.150 8.200 8.000 8.450 9,229,608 75,119,485 8.1390 2.319 2.319 2.333 2.276 2.404 32,436,963 2.3159 -3.55%
1997-03-25 0 8.450 8.400 8.450 8.350 8.600 4,106,555 34,749,201 8.4619 2.404 2.390 2.404 2.376 2.447 14,432,268 2.4077 -0.59%
1997-03-24 0 8.500 8.450 8.500 8.150 8.500 4,762,801 39,377,038 8.2676 2.419 2.404 2.419 2.319 2.419 16,738,609 2.3525 3.66%
1997-03-21 0 8.200 8.200 8.250 7.950 8.250 2,861,532 23,022,510 8.0455 2.333 2.333 2.347 2.262 2.347 10,056,701 2.2893 1.23%
1997-03-20 0 8.100 8.050 8.100 8.000 8.200 2,056,189 16,665,593 8.1051 2.305 2.291 2.305 2.276 2.333 7,226,366 2.3062 -1.22%
1997-03-19 0 8.200 8.150 8.200 8.050 8.200 2,441,393 19,837,939 8.1257 2.333 2.319 2.333 2.291 2.333 8,580,145 2.3121 -0.61%
1997-03-18 0 8.250 8.200 8.250 8.150 8.400 3,005,623 24,794,505 8.2494 2.347 2.333 2.347 2.319 2.390 10,563,101 2.3473 -1.20%
1997-03-17 0 8.350 8.300 8.350 8.200 8.350 3,352,111 27,779,471 8.2872 2.376 2.362 2.376 2.333 2.376 11,780,815 2.3580 1.83%
1997-03-14 0 8.200 8.300 8.350 7.850 8.300 5,693,200 45,757,330 8.0372 2.333 2.362 2.376 2.234 2.362 20,008,447 2.2869 0.61%
1997-03-13 0 8.150 8.100 8.150 8.100 8.300 4,963,200 40,543,780 8.1689 2.319 2.305 2.319 2.305 2.362 17,442,901 2.3244 -2.98%
1997-03-12 0 8.400 8.350 8.400 8.250 8.600 7,302,000 61,065,500 8.3628 2.390 2.376 2.390 2.347 2.447 25,662,488 2.3796 -2.33%
1997-03-11 0 8.600 8.550 8.600 8.550 8.800 2,991,400 25,849,590 8.6413 2.447 2.433 2.447 2.433 2.504 10,513,115 2.4588 -1.71%
1997-03-10 0 8.750 8.700 8.750 8.650 8.800 4,711,229 41,124,178 8.7290 2.490 2.475 2.490 2.461 2.504 16,557,362 2.4837 1.16%
1997-03-07 0 8.650 8.600 8.650 8.600 8.750 4,881,603 42,259,744 8.6569 2.461 2.447 2.461 2.447 2.490 17,156,133 2.4632 -0.57%
1997-03-06 0 8.700 8.650 8.700 8.600 8.750 5,741,223 49,784,454 8.6714 2.475 2.461 2.475 2.447 2.490 20,177,221 2.4674 1.75%
1997-03-05 0 8.550 8.500 8.550 8.550 8.800 6,825,200 58,712,630 8.6023 2.433 2.419 2.433 2.433 2.504 23,986,800 2.4477 -2.84%
1997-03-04 0 8.800 8.750 8.800 8.750 8.850 3,044,673 26,783,359 8.7968 2.504 2.490 2.504 2.490 2.518 10,700,340 2.5030 0.00%
1997-03-03 0 8.800 8.750 8.800 8.750 8.900 3,643,200 32,069,230 8.8025 2.504 2.490 2.504 2.490 2.532 12,803,831 2.5047 -1.68%
1997-02-28 0 8.950 8.900 8.950 8.800 8.950 2,486,287 22,046,371 8.8672 2.547 2.532 2.547 2.504 2.547 8,737,923 2.5231 0.00%
1997-02-27 0 8.950 8.900 8.950 8.750 8.950 7,781,080 68,973,993 8.8643 2.547 2.532 2.547 2.490 2.547 27,346,189 2.5223 0.00%
1997-02-26 0 8.950 8.900 8.950 8.850 8.950 2,218,711 19,746,216 8.8999 2.547 2.532 2.547 2.518 2.547 7,797,541 2.5324 0.56%
1997-02-25 0 8.900 8.850 8.900 8.800 8.950 3,523,847 31,170,278 8.8455 2.532 2.518 2.532 2.504 2.547 12,384,372 2.5169 0.00%
1997-02-24 0 8.900 8.850 8.900 8.800 8.900 1,637,139 14,505,422 8.8602 2.532 2.518 2.532 2.504 2.532 5,753,637 2.5211 -0.56%
1997-02-21 0 8.950 8.900 8.950 8.800 8.950 4,201,471 37,183,663 8.8502 2.547 2.532 2.547 2.504 2.547 14,765,845 2.5182 1.13%
1997-02-20 0 8.850 8.800 8.850 8.550 8.900 10,439,115 91,938,650 8.8071 2.518 2.504 2.518 2.433 2.532 36,687,711 2.5060 1.14%
1997-02-19 0 8.750 8.700 8.750 8.600 8.800 2,592,976 22,507,041 8.6800 2.490 2.475 2.490 2.447 2.504 9,112,875 2.4698 0.00%
1997-02-18 0 8.750 8.700 8.750 8.500 8.750 6,384,733 55,347,377 8.6687 2.490 2.475 2.490 2.419 2.490 22,438,803 2.4666 0.57%
1997-02-17 0 8.700 8.650 8.700 8.650 8.800 3,862,160 33,573,690 8.6930 2.475 2.461 2.475 2.461 2.504 13,573,355 2.4735 0.00%
1997-02-14 0 8.700 8.650 8.700 8.600 8.800 3,695,000 32,060,050 8.6766 2.475 2.461 2.475 2.447 2.504 12,985,880 2.4688 -1.14%
1997-02-13 0 8.800 8.750 8.800 8.700 9.000 4,280,487 37,802,580 8.8314 2.504 2.490 2.504 2.475 2.561 15,043,543 2.5129 0.00%
1997-02-12 0 8.800 8.800 8.850 8.750 9.000 3,995,517 35,132,549 8.7930 2.504 2.504 2.518 2.490 2.561 14,042,031 2.5020 -1.12%
1997-02-11 0 8.900 8.800 8.850 8.800 9.050 2,610,554 23,166,930 8.8743 2.532 2.504 2.518 2.504 2.575 9,174,652 2.5251 -1.66%
1997-02-10 0 9.050 9.000 9.050 8.950 9.200 2,206,480 19,918,016 9.0271 2.575 2.561 2.575 2.547 2.618 7,754,556 2.5686 -0.55%
1997-02-05 0 9.100 9.050 9.100 9.000 9.100 2,754,039 24,845,007 9.0213 2.589 2.575 2.589 2.561 2.589 9,678,923 2.5669 0.55%
1997-02-04 0 9.050 9.000 9.050 8.900 9.100 2,572,900 23,078,800 8.9700 2.575 2.561 2.575 2.532 2.589 9,042,319 2.5523 -0.55%
1997-02-03 0 9.100 9.100 9.150 8.950 9.150 5,908,000 53,519,530 9.0588 2.589 2.589 2.604 2.547 2.604 20,763,350 2.5776 0.00%
1997-01-31 0 9.100 9.050 9.100 8.950 9.100 3,911,105 35,187,989 8.9969 2.589 2.575 2.589 2.547 2.589 13,745,369 2.5600 1.68%
1997-01-30 0 8.950 8.900 8.950 8.850 9.000 2,398,140 21,331,833 8.8952 2.547 2.532 2.547 2.518 2.561 8,428,135 2.5310 1.13%
1997-01-29 0 8.850 8.800 8.850 8.750 9.000 4,011,643 35,424,384 8.8304 2.518 2.504 2.518 2.490 2.561 14,098,705 2.5126 -1.12%
1997-01-28 0 8.950 8.950 9.000 8.850 9.000 5,731,066 51,010,988 8.9008 2.547 2.547 2.561 2.518 2.561 20,141,525 2.5326 0.56%
1997-01-27 0 8.900 8.900 8.950 8.750 9.100 5,972,376 52,936,971 8.8636 2.532 2.532 2.547 2.490 2.589 20,989,596 2.5221 -2.20%
1997-01-24 0 9.100 9.050 9.100 8.900 9.100 5,740,845 51,443,902 8.9610 2.589 2.575 2.589 2.532 2.589 20,175,893 2.5498 0.00%
1997-01-23 0 9.100 9.050 9.100 9.000 9.150 2,420,845 21,922,297 9.0556 2.589 2.575 2.589 2.561 2.604 8,507,930 2.5767 -0.55%
1997-01-22 0 9.150 9.100 9.150 9.100 9.350 4,922,249 45,265,718 9.1961 2.604 2.589 2.604 2.589 2.660 17,298,981 2.6167 -1.61%
1997-01-21 0 9.300 9.250 9.300 9.150 9.300 2,672,430 24,597,510 9.2042 2.646 2.632 2.646 2.604 2.646 9,392,112 2.6190 0.00%
1997-01-20 0 9.300 9.250 9.300 9.200 9.400 3,737,810 34,718,630 9.2885 2.646 2.632 2.646 2.618 2.675 13,136,333 2.6429 0.00%
1997-01-17 0 9.300 9.250 9.300 9.150 9.450 6,998,719 65,069,704 9.2974 2.646 2.632 2.646 2.604 2.689 24,596,623 2.6455 -1.06%
1997-01-16 0 9.400 9.350 9.400 9.200 9.400 12,951,060 120,389,300 9.2957 2.675 2.660 2.675 2.618 2.675 45,515,807 2.6450 1.62%
1997-01-15 0 9.250 9.200 9.250 9.100 9.250 13,735,535 126,085,658 9.1795 2.632 2.618 2.632 2.589 2.632 48,272,803 2.6119 1.65%
1997-01-14 0 9.100 9.000 9.050 8.950 9.100 17,203,500 155,044,470 9.0124 2.589 2.561 2.575 2.547 2.589 60,460,780 2.5644 0.55%
1997-01-13 0 9.050 9.050 9.100 8.800 9.050 9,168,627 81,341,937 8.8718 2.575 2.575 2.589 2.504 2.575 32,222,649 2.5244 2.84%
1997-01-10 0 8.800 8.750 8.800 8.700 9.250 11,810,710 104,830,819 8.8759 2.504 2.490 2.504 2.475 2.632 41,508,108 2.5256 -3.83%
1997-01-09 0 9.150 9.100 9.150 8.900 9.250 7,075,085 63,964,816 9.0409 2.604 2.589 2.604 2.532 2.632 24,865,008 2.5725 -2.14%
1997-01-08 0 9.350 9.300 9.350 9.250 9.400 4,356,269 40,629,918 9.3268 2.660 2.646 2.660 2.632 2.675 15,309,874 2.6538 0.00%
1997-01-07 0 9.350 9.300 9.350 9.300 9.450 7,007,054 65,392,692 9.3324 2.660 2.646 2.660 2.646 2.689 24,625,916 2.6554 -0.53%
1997-01-06 0 9.400 9.350 9.400 9.250 9.450 7,252,529 67,825,070 9.3519 2.675 2.660 2.675 2.632 2.689 25,488,625 2.6610 1.62%
1997-01-03 0 9.250 9.200 9.250 9.200 9.350 4,592,200 42,548,740 9.2654 2.632 2.618 2.632 2.618 2.660 16,139,041 2.6364 -0.54%
1997-01-02 0 9.300 9.300 9.350 9.200 9.450 7,293,600 67,722,980 9.2853 2.646 2.646 2.660 2.618 2.689 25,632,967 2.6420 -1.59%
1996-12-31 0 9.450 9.450 9.500 9.300 9.500 4,017,040 37,760,206 9.4000 2.689 2.689 2.703 2.646 2.703 14,117,672 2.6747 -0.53%
1996-12-30 0 9.500 9.450 9.500 9.350 9.500 4,935,749 46,493,422 9.4197 2.703 2.689 2.703 2.660 2.703 17,346,426 2.6803 0.00%
1996-12-27 0 9.500 9.450 9.500 9.400 9.500 8,579,394 80,970,621 9.4378 2.703 2.689 2.703 2.675 2.703 30,151,821 2.6854 1.60%
1996-12-24 0 9.350 9.300 9.350 9.250 9.350 12,141,848 113,129,246 9.3173 2.660 2.646 2.660 2.632 2.660 42,671,875 2.6511 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 2.646 2.646 2.660 2.604 2.660 900,119,070 2.6003 -3.13%
1996-12-20 0 9.600 9.500 9.550 9.550 9.750 9,689,505 92,776,757 9.5750 2.732 2.703 2.717 2.717 2.774 34,053,247 2.7245 2.13%
1996-12-19 0 9.400 9.350 9.400 9.300 9.500 3,051,800 28,531,460 9.3491 2.675 2.660 2.675 2.646 2.703 10,725,388 2.6602 0.00%
1996-12-18 0 9.400 9.350 9.400 9.350 9.500 3,151,482 29,670,184 9.4147 2.675 2.660 2.675 2.660 2.703 11,075,715 2.6789 -0.53%
1996-12-17 0 9.450 9.400 9.450 9.350 9.550 2,528,968 23,895,206 9.4486 2.689 2.675 2.689 2.660 2.717 8,887,923 2.6885 -1.56%
1996-12-16 0 9.600 9.550 9.600 9.450 9.700 2,795,851 26,660,634 9.5358 2.732 2.717 2.732 2.689 2.760 9,825,869 2.7133 0.00%
1996-12-13 0 9.600 9.600 9.650 9.350 9.650 5,128,374 48,459,081 9.4492 2.732 2.732 2.746 2.660 2.746 18,023,396 2.6887 -0.52%
1996-12-12 0 9.650 9.650 9.700 9.500 9.650 2,482,146 23,817,972 9.5957 2.746 2.746 2.760 2.703 2.746 8,723,369 2.7304 -1.03%
1996-12-11 0 9.750 9.750 9.800 9.500 9.900 5,220,409 50,642,976 9.7010 2.774 2.774 2.788 2.703 2.817 18,346,848 2.7603 -0.51%
1996-12-10 0 9.800 9.750 9.800 9.550 9.800 5,519,211 53,304,743 9.6580 2.788 2.774 2.788 2.717 2.788 19,396,972 2.7481 3.16%
1996-12-09 0 9.500 9.450 9.500 9.200 9.600 6,558,835 61,387,495 9.3595 2.703 2.689 2.703 2.618 2.732 23,050,675 2.6632 0.00%
1996-12-06 0 9.500 9.450 9.500 9.300 10.05 8,517,000 81,320,490 9.5480 2.703 2.689 2.703 2.646 2.860 29,932,541 2.7168 -5.47%
1996-12-05 0 10.05 10.00 10.05 9.900 10.05 4,231,021 42,108,446 9.9523 2.860 2.845 2.860 2.817 2.860 14,869,697 2.8318 1.01%
1996-12-04 0 9.950 9.900 9.950 9.800 10.00 3,003,977 29,761,716 9.9074 2.831 2.817 2.831 2.788 2.845 10,557,316 2.8191 0.00%
1996-12-03 0 9.950 9.950 10.00 9.950 10.10 3,093,430 30,893,412 9.9868 2.831 2.831 2.845 2.831 2.874 10,871,694 2.8416 -1.00%
1996-12-02 0 10.05 10.00 10.05 9.850 10.10 6,028,928 60,172,912 9.9807 2.860 2.845 2.860 2.803 2.874 21,188,345 2.8399 2.03%
1996-11-29 0 9.850 9.800 9.850 9.750 9.850 2,530,824 24,822,835 9.8082 2.803 2.788 2.803 2.774 2.803 8,894,446 2.7908 0.51%
1996-11-28 0 9.800 9.750 9.800 9.750 10.10 7,679,090 76,319,421 9.9386 2.788 2.774 2.788 2.774 2.874 26,987,751 2.8279 -1.51%
1996-11-27 0 9.950 9.950 10.00 9.850 10.00 6,135,590 60,826,586 9.9137 2.831 2.831 2.845 2.803 2.845 21,563,203 2.8209 -1.00%
1996-11-26 0 10.05 10.00 10.05 9.950 10.10 7,583,814 75,824,366 9.9982 2.860 2.845 2.860 2.831 2.874 26,652,909 2.8449 0.50%
1996-11-25 0 10.00 9.950 10.00 9.900 10.00 4,880,234 48,584,427 9.9553 2.845 2.831 2.845 2.817 2.845 17,151,321 2.8327 1.01%
1996-11-22 0 9.900 9.850 9.900 9.650 9.900 4,437,268 43,419,651 9.7852 2.817 2.803 2.817 2.746 2.817 15,594,541 2.7843 1.02%
1996-11-21 0 9.800 9.750 9.800 9.650 10.00 7,999,014 78,293,231 9.7879 2.788 2.774 2.788 2.746 2.845 28,112,107 2.7850 -1.01%
1996-11-20 0 9.900 9.850 9.900 9.600 9.900 16,244,959 158,536,657 9.7591 2.817 2.803 2.817 2.732 2.817 57,092,039 2.7769 3.66%
1996-11-19 0 9.550 9.500 9.550 9.300 9.600 16,264,951 154,574,642 9.5035 2.717 2.703 2.717 2.646 2.732 57,162,300 2.7041 2.14%
1996-11-18 0 9.350 9.300 9.350 9.050 9.350 8,665,148 80,410,229 9.2797 2.660 2.646 2.660 2.575 2.660 30,453,199 2.6405 1.63%
1996-11-15 0 9.200 9.150 9.200 9.100 9.350 3,308,317 30,413,500 9.1930 2.618 2.604 2.618 2.589 2.660 11,626,903 2.6158 0.00%
1996-11-14 0 9.200 9.200 9.250 9.200 9.300 6,400,105 59,218,240 9.2527 2.618 2.618 2.632 2.618 2.646 22,492,827 2.6328 -0.86%
1996-11-13 0 9.400 9.400 9.450 9.350 9.450 8,867,048 83,018,764 9.3626 2.641 2.641 2.655 2.626 2.655 31,565,733 2.6300 1.08%
1996-11-12 0 9.300 9.300 9.350 9.250 9.350 11,911,716 110,720,215 9.2951 2.612 2.612 2.626 2.598 2.626 42,404,422 2.6111 -0.53%
1996-11-11 0 9.350 9.250 9.300 8.900 9.400 18,061,623 165,501,438 9.1632 2.626 2.598 2.612 2.500 2.641 64,297,426 2.5740 4.47%
1996-11-08 0 8.950 8.900 8.950 8.850 9.000 5,665,295 50,452,185 8.9055 2.514 2.500 2.514 2.486 2.528 20,167,838 2.5016 -0.56%
1996-11-07 0 9.000 8.950 9.000 8.900 9.050 12,167,963 109,117,742 8.9676 2.528 2.514 2.528 2.500 2.542 43,316,633 2.5191 1.12%
1996-11-06 0 8.900 8.850 8.900 8.700 8.900 8,223,255 72,170,045 8.7763 2.500 2.486 2.500 2.444 2.500 29,273,899 2.4653 2.30%
1996-11-05 0 8.700 8.650 8.700 8.600 8.700 9,050,478 78,014,527 8.6199 2.444 2.430 2.444 2.416 2.444 32,218,724 2.4214 1.16%
1996-11-04 0 8.600 8.550 8.600 8.550 8.700 3,139,173 27,035,865 8.6124 2.416 2.402 2.416 2.402 2.444 11,175,117 2.4193 -1.15%
1996-11-01 0 8.700 8.650 8.700 8.600 8.700 3,559,590 30,829,894 8.6611 2.444 2.430 2.444 2.416 2.444 12,671,756 2.4330 1.16%
1996-10-31 0 8.600 8.550 8.600 8.550 8.650 2,099,684 18,018,318 8.5814 2.416 2.402 2.416 2.402 2.430 7,474,648 2.4106 0.00%
1996-10-30 0 8.600 8.550 8.600 8.400 8.600 3,849,980 32,759,973 8.5091 2.416 2.402 2.416 2.360 2.416 13,705,513 2.3903 2.38%
1996-10-29 0 8.400 8.400 8.450 8.350 8.500 2,580,728 21,669,928 8.3968 2.360 2.360 2.374 2.346 2.388 9,187,113 2.3587 -1.18%
1996-10-28 0 8.500 8.450 8.500 8.400 8.600 2,687,569 22,816,366 8.4896 2.388 2.374 2.388 2.360 2.416 9,567,455 2.3848 -0.58%
1996-10-25 0 8.550 8.500 8.550 8.550 8.650 3,562,513 30,524,353 8.5682 2.402 2.388 2.402 2.402 2.430 12,682,161 2.4069 -1.72%
1996-10-24 0 8.700 8.650 8.700 8.600 8.700 2,521,683 21,822,692 8.6540 2.444 2.430 2.444 2.416 2.444 8,976,919 2.4310 0.58%
1996-10-23 0 8.650 8.600 8.650 8.550 8.700 1,542,767 13,260,524 8.5953 2.430 2.416 2.430 2.402 2.444 5,492,084 2.4145 -0.57%
1996-10-22 0 8.700 8.650 8.700 8.600 8.800 3,156,031 27,409,907 8.6849 2.444 2.430 2.444 2.416 2.472 11,235,129 2.4397 -0.57%
1996-10-18 0 8.750 8.700 8.750 8.650 8.800 2,094,507 18,260,858 8.7185 2.458 2.444 2.458 2.430 2.472 7,456,219 2.4491 0.00%
1996-10-17 0 8.750 8.700 8.750 8.550 8.750 3,649,168 31,585,113 8.6554 2.458 2.444 2.458 2.402 2.458 12,990,644 2.4314 0.00%
1996-10-16 0 8.750 8.700 8.750 8.700 8.850 5,211,236 45,654,185 8.7607 2.458 2.444 2.458 2.444 2.486 18,551,437 2.4610 -0.57%
1996-10-15 0 8.800 8.750 8.800 8.700 8.850 5,472,556 47,949,628 8.7618 2.472 2.458 2.472 2.444 2.486 19,481,708 2.4613 0.57%
1996-10-14 0 8.750 8.700 8.750 8.650 8.850 2,157,344 18,851,561 8.7383 2.458 2.444 2.458 2.430 2.486 7,679,911 2.4547 1.16%
1996-10-11 0 8.650 8.650 8.700 8.600 8.800 2,917,844 25,256,212 8.6558 2.430 2.430 2.444 2.416 2.472 10,387,209 2.4315 -2.26%
1996-10-10 0 8.850 8.800 8.850 8.750 8.950 5,721,744 50,693,781 8.8598 2.486 2.472 2.486 2.458 2.514 20,368,790 2.4888 -0.56%
1996-10-09 0 8.900 8.900 8.950 8.700 8.950 5,701,661 50,210,745 8.8063 2.500 2.500 2.514 2.444 2.514 20,297,297 2.4738 1.14%
1996-10-08 0 8.800 8.750 8.800 8.700 8.950 4,455,033 39,315,199 8.8249 2.472 2.458 2.472 2.444 2.514 15,859,436 2.4790 -1.68%
1996-10-07 0 8.950 8.950 9.000 8.700 9.000 8,198,913 72,070,240 8.7902 2.514 2.514 2.528 2.444 2.528 29,187,244 2.4692 4.07%
1996-10-04 0 8.600 8.550 8.600 8.450 8.700 3,579,184 30,589,712 8.5466 2.416 2.402 2.416 2.374 2.444 12,741,508 2.4008 -1.15%
1996-10-03 0 8.700 8.650 8.700 8.600 8.700 5,485,520 47,413,851 8.6435 2.444 2.430 2.444 2.416 2.444 19,527,858 2.4280 1.16%
1996-10-02 0 8.600 8.550 8.600 8.400 8.600 10,752,214 91,236,605 8.4854 2.416 2.402 2.416 2.360 2.416 38,276,720 2.3836 1.78%
1996-10-01 0 8.450 8.400 8.450 8.350 8.500 8,407,015 70,822,002 8.4242 2.374 2.360 2.374 2.346 2.388 29,928,065 2.3664 0.00%
1996-09-30 0 8.450 8.400 8.450 8.350 8.500 5,144,224 43,359,085 8.4287 2.374 2.360 2.374 2.346 2.388 18,312,881 2.3677 0.60%
1996-09-27 0 8.400 8.350 8.400 8.200 8.400 5,818,254 48,400,252 8.3187 2.360 2.346 2.360 2.303 2.360 20,712,355 2.3368 1.20%
1996-09-26 0 8.300 8.250 8.300 8.200 8.300 5,121,600 42,227,930 8.2451 2.332 2.317 2.332 2.303 2.332 18,232,342 2.3161 0.61%
1996-09-25 0 8.250 8.200 8.250 8.150 8.250 2,241,391 18,395,678 8.2073 2.317 2.303 2.317 2.289 2.317 7,979,110 2.3055 0.61%
1996-09-24 0 8.200 8.150 8.200 8.100 8.200 2,304,600 18,827,140 8.1694 2.303 2.289 2.303 2.275 2.303 8,204,127 2.2948 -0.61%
1996-09-23 0 8.250 8.200 8.250 8.100 8.250 2,432,753 19,918,860 8.1878 2.317 2.303 2.317 2.275 2.317 8,660,338 2.3000 1.23%
1996-09-20 0 8.150 8.100 8.150 8.100 8.250 2,310,915 18,785,139 8.1289 2.289 2.275 2.289 2.275 2.317 8,226,608 2.2835 -1.21%
1996-09-19 0 8.250 8.200 8.250 8.200 8.300 1,122,019 9,213,039 8.2111 2.317 2.303 2.317 2.303 2.332 3,994,266 2.3066 -0.60%
1996-09-18 0 8.300 8.250 8.300 8.150 8.300 2,804,487 23,027,897 8.2111 2.332 2.317 2.332 2.289 2.332 9,983,671 2.3066 0.61%
1996-09-17 0 8.250 8.200 8.250 8.200 8.400 3,530,240 29,142,700 8.2552 2.317 2.303 2.317 2.303 2.360 12,567,273 2.3189 -1.20%
1996-09-16 0 8.350 8.300 8.350 8.100 8.350 7,912,659 65,403,199 8.2656 2.346 2.332 2.346 2.275 2.346 28,168,211 2.3219 2.45%
1996-09-13 0 8.150 8.100 8.150 7.950 8.150 4,048,329 32,521,004 8.0332 2.289 2.275 2.289 2.233 2.289 14,411,614 2.2566 1.87%
1996-09-12 0 8.000 7.950 8.000 7.900 8.000 2,384,779 18,883,895 7.9185 2.247 2.233 2.247 2.219 2.247 8,489,556 2.2244 1.27%
1996-09-11 0 7.900 7.850 7.900 7.850 7.950 2,032,027 16,000,793 7.8743 2.219 2.205 2.219 2.205 2.233 7,233,797 2.2119 -0.63%
1996-09-10 0 7.950 7.900 7.950 7.900 8.050 2,727,827 21,750,748 7.9737 2.233 2.219 2.233 2.219 2.261 9,710,769 2.2399 0.00%
1996-09-09 0 7.950 7.950 8.000 7.800 8.000 2,849,411 22,484,964 7.8911 2.233 2.233 2.247 2.191 2.247 10,143,595 2.2167 1.92%
1996-09-06 0 7.800 7.750 7.800 7.700 7.850 3,483,916 26,882,686 7.7162 2.191 2.177 2.191 2.163 2.205 12,402,364 2.1675 -1.27%
1996-09-05 0 7.900 7.850 7.900 7.750 7.900 2,151,400 16,805,840 7.8116 2.219 2.205 2.219 2.177 2.219 7,658,751 2.1943 0.00%
1996-09-04 0 7.900 7.850 7.900 7.850 7.900 1,632,386 12,822,853 7.8553 2.219 2.205 2.219 2.205 2.219 5,811,118 2.2066 0.00%
1996-09-03 0 7.900 7.850 7.900 7.700 7.950 3,456,134 26,952,282 7.7984 2.219 2.205 2.219 2.163 2.233 12,303,464 2.1906 -0.63%
1996-09-02 0 7.950 7.900 7.950 7.900 8.050 2,246,874 17,821,740 7.9318 2.233 2.219 2.233 2.219 2.261 7,998,629 2.2281 -1.24%
1996-08-30 0 8.050 8.000 8.050 7.950 8.150 3,231,885 25,974,602 8.0370 2.261 2.247 2.261 2.233 2.289 11,505,161 2.2576 -1.83%
1996-08-29 0 8.200 8.150 8.200 8.150 8.300 2,484,091 20,453,118 8.2336 2.303 2.289 2.303 2.289 2.332 8,843,095 2.3129 -1.20%
1996-08-28 0 8.300 8.250 8.300 8.200 8.350 2,985,206 24,595,968 8.2393 2.332 2.317 2.332 2.303 2.346 10,627,011 2.3145 -0.60%
1996-08-27 0 8.350 8.300 8.350 8.250 8.350 5,047,518 41,777,241 8.2768 2.346 2.332 2.346 2.317 2.346 17,968,619 2.3250 0.00%
1996-08-23 0 8.350 8.300 8.350 8.200 8.350 18,483,520 152,327,967 8.2413 2.346 2.332 2.346 2.303 2.346 65,799,334 2.3150 2.45%
1996-08-22 0 8.150 8.100 8.150 7.950 8.150 13,448,966 108,505,112 8.0679 2.289 2.275 2.289 2.233 2.289 47,876,865 2.2663 1.87%
1996-08-21 0 8.000 7.950 8.000 7.850 8.000 2,083,219 16,522,616 7.9313 2.247 2.233 2.247 2.205 2.247 7,416,034 2.2280 0.63%
1996-08-20 0 7.950 7.900 7.950 7.900 8.000 8,125,067 64,584,722 7.9488 2.233 2.219 2.233 2.219 2.247 28,924,360 2.2329 0.00%
1996-08-19 0 7.950 7.900 7.950 7.800 8.000 3,422,769 26,985,621 7.8841 2.233 2.219 2.233 2.191 2.247 12,184,688 2.2147 1.27%
1996-08-16 0 7.850 7.800 7.850 7.800 7.900 2,430,187 19,023,674 7.8281 2.205 2.191 2.205 2.191 2.219 8,651,203 2.1990 -0.63%
1996-08-15 0 7.900 7.850 7.900 7.850 8.000 6,401,826 50,599,205 7.9039 2.219 2.205 2.219 2.205 2.247 22,789,809 2.2203 -1.25%
1996-08-14 0 8.000 7.950 8.000 7.750 8.000 11,747,549 92,649,632 7.8867 2.247 2.233 2.247 2.177 2.247 41,820,005 2.2154 0.63%
1996-08-13 0 7.950 7.900 7.950 7.900 8.050 11,008,805 87,696,616 7.9660 2.233 2.219 2.233 2.219 2.261 39,190,156 2.2377 0.00%
1996-08-12 0 7.950 7.900 7.950 7.650 7.950 10,205,993 79,638,281 7.8031 2.233 2.219 2.233 2.149 2.233 36,332,232 2.1919 3.25%
1996-08-09 0 7.700 7.650 7.700 7.500 7.700 3,673,931 27,930,532 7.6024 2.163 2.149 2.163 2.107 2.163 13,078,797 2.1356 1.32%
1996-08-08 0 7.600 7.550 7.600 7.500 7.650 800,272 6,051,966 7.5624 2.135 2.121 2.135 2.107 2.149 2,848,882 2.1243 0.00%
1996-08-07 0 7.600 7.550 7.600 7.500 7.600 1,550,861 11,702,119 7.5456 2.135 2.121 2.135 2.107 2.135 5,520,898 2.1196 0.00%
1996-08-06 0 7.600 7.550 7.600 7.550 7.750 2,055,546 15,641,326 7.6093 2.135 2.121 2.135 2.121 2.177 7,317,522 2.1375 0.00%
1996-08-05 0 7.600 7.550 7.600 7.550 7.650 3,211,081 24,406,472 7.6007 2.135 2.121 2.135 2.121 2.149 11,431,101 2.1351 2.01%
1996-08-02 0 7.450 7.450 7.500 7.400 7.500 1,824,555 13,553,976 7.4286 2.093 2.093 2.107 2.079 2.107 6,495,219 2.0868 0.68%
1996-08-01 0 7.400 7.350 7.400 7.300 7.450 1,289,598 9,509,282 7.3738 2.079 2.065 2.079 2.051 2.093 4,590,830 2.0714 0.00%
1996-07-31 0 7.400 7.400 7.450 7.150 7.450 2,388,799 17,356,293 7.2657 2.079 2.079 2.093 2.008 2.093 8,503,866 2.0410 2.07%
1996-07-30 0 7.250 7.150 7.200 7.100 7.300 3,276,193 23,555,572 7.1899 2.037 2.008 2.023 1.994 2.051 11,662,893 2.0197 -1.36%
1996-07-29 0 7.350 7.300 7.350 7.250 7.500 1,547,189 11,345,273 7.3328 2.065 2.051 2.065 2.037 2.107 5,507,826 2.0598 -1.34%
1996-07-26 0 7.450 7.400 7.450 7.350 7.500 1,624,200 12,059,240 7.4247 2.093 2.079 2.093 2.065 2.107 5,781,976 2.0857 -0.67%
1996-07-25 0 7.500 7.450 7.500 7.400 7.550 2,011,831 14,983,185 7.4475 2.107 2.093 2.107 2.079 2.121 7,161,901 2.0921 -0.66%
1996-07-24 0 7.550 7.500 7.550 7.350 7.600 5,143,400 38,314,720 7.4493 2.121 2.107 2.121 2.065 2.135 18,309,948 2.0926 -0.66%
1996-07-23 0 7.600 7.550 7.600 7.450 7.600 8,201,534 61,520,188 7.5011 2.135 2.121 2.135 2.093 2.135 29,196,575 2.1071 0.66%
1996-07-22 0 7.550 7.500 7.550 7.450 7.600 1,818,378 13,677,962 7.5221 2.121 2.107 2.121 2.093 2.135 6,473,229 2.1130 -0.66%
1996-07-19 0 7.600 7.550 7.600 7.400 7.600 2,846,400 21,384,440 7.5128 2.135 2.121 2.135 2.079 2.135 10,132,876 2.1104 1.33%
1996-07-18 0 7.500 7.450 7.500 7.450 7.550 1,128,258 8,432,008 7.4735 2.107 2.093 2.107 2.093 2.121 4,016,477 2.0994 0.00%
1996-07-17 0 7.500 7.500 7.550 7.350 7.600 1,910,646 14,300,594 7.4847 2.107 2.107 2.121 2.065 2.135 6,801,693 2.1025 -0.66%
1996-07-16 0 7.550 7.500 7.550 7.450 7.550 4,132,145 30,895,451 7.4769 2.121 2.107 2.121 2.093 2.121 14,709,990 2.1003 -1.95%
1996-07-15 0 7.700 7.650 7.700 7.600 7.700 1,597,160 12,198,686 7.6377 2.163 2.149 2.163 2.135 2.163 5,685,717 2.1455 0.65%
1996-07-12 0 7.650 7.600 7.650 7.500 7.650 2,203,275 16,659,423 7.5612 2.149 2.135 2.149 2.107 2.149 7,843,421 2.1240 -1.29%
1996-07-11 0 7.750 7.700 7.750 7.650 7.750 2,279,596 17,518,020 7.6847 2.177 2.163 2.177 2.149 2.177 8,115,115 2.1587 0.65%
1996-07-10 0 7.700 7.650 7.700 7.650 7.750 2,382,156 18,360,824 7.7076 2.163 2.149 2.163 2.149 2.177 8,480,218 2.1651 0.65%
1996-07-09 0 7.650 7.600 7.650 7.550 7.650 5,665,024 43,101,278 7.6083 2.149 2.135 2.149 2.121 2.149 20,166,873 2.1372 0.66%
1996-07-08 0 7.600 7.550 7.600 7.550 7.700 5,813,617 44,276,804 7.6161 2.135 2.121 2.135 2.121 2.163 20,695,848 2.1394 -3.80%
1996-07-05 0 7.900 7.850 7.900 7.700 7.900 5,679,532 44,164,202 7.7760 2.219 2.205 2.219 2.163 2.219 20,218,520 2.1843 2.60%
1996-07-04 0 7.700 7.650 7.700 7.600 7.700 2,563,635 19,546,375 7.6245 2.163 2.149 2.163 2.135 2.163 9,126,264 2.1418 0.65%
1996-07-03 0 7.650 7.600 7.650 7.550 7.700 1,666,210 12,672,974 7.6059 2.149 2.135 2.149 2.121 2.163 5,931,528 2.1365 -0.65%
1996-07-02 0 7.700 7.650 7.700 7.600 7.700 1,723,637 13,191,194 7.6531 2.163 2.149 2.163 2.135 2.163 6,135,961 2.1498 0.65%
1996-07-01 0 7.650 7.600 7.650 7.550 7.650 2,411,227 18,340,049 7.6061 2.149 2.135 2.149 2.121 2.149 8,583,708 2.1366 0.00%
1996-06-28 0 7.650 7.550 7.650 7.550 7.650 2,156,031 16,365,199 7.5904 2.149 2.121 2.149 2.121 2.149 7,675,237 2.1322 0.00%
1996-06-27 0 7.650 7.600 7.650 7.450 7.650 3,123,600 23,573,820 7.5470 2.149 2.135 2.149 2.093 2.149 11,119,678 2.1200 0.66%
1996-06-26 0 7.600 7.550 7.600 7.550 7.650 2,188,587 16,614,104 7.5912 2.135 2.121 2.135 2.121 2.149 7,791,133 2.1324 0.00%
1996-06-25 0 7.600 7.550 7.600 7.550 7.650 3,486,790 26,500,508 7.6003 2.135 2.121 2.135 2.121 2.149 12,412,596 2.1350 0.00%
1996-06-24 0 7.600 7.550 7.600 7.500 7.600 2,105,532 15,884,559 7.5442 2.135 2.121 2.135 2.107 2.135 7,495,466 2.1192 0.00%
1996-06-21 0 7.600 7.550 7.600 7.450 7.600 1,583,614 11,898,682 7.5136 2.135 2.121 2.135 2.093 2.135 5,637,495 2.1106 -0.65%
1996-06-19 0 7.650 7.600 7.650 7.550 7.650 1,008,923 7,651,718 7.5840 2.149 2.135 2.149 2.121 2.149 3,591,657 2.1304 -0.65%
1996-06-18 0 7.700 7.650 7.700 7.600 7.750 1,802,707 13,794,932 7.6523 2.163 2.149 2.163 2.135 2.177 6,417,442 2.1496 0.00%
1996-06-14 0 7.700 7.650 7.700 7.600 7.700 1,158,860 8,860,659 7.6460 2.163 2.149 2.163 2.135 2.163 4,125,416 2.1478 0.65%
1996-06-13 0 7.650 7.600 7.650 7.550 7.700 947,435 7,197,408 7.5967 2.149 2.135 2.149 2.121 2.163 3,372,766 2.1340 0.00%
1996-06-12 0 7.650 7.600 7.650 7.500 7.650 3,271,357 24,762,720 7.5696 2.149 2.135 2.149 2.107 2.149 11,645,677 2.1263 0.00%
1996-06-11 0 7.650 7.600 7.650 7.500 7.800 3,184,278 24,255,099 7.6171 2.149 2.135 2.149 2.107 2.191 11,335,686 2.1397 -1.29%
1996-06-10 0 7.750 7.700 7.750 7.700 7.800 1,928,260 14,913,970 7.7344 2.177 2.163 2.177 2.163 2.191 6,864,397 2.1727 -0.64%
1996-06-07 0 7.800 7.750 7.800 7.750 7.850 1,205,303 9,372,793 7.7763 2.191 2.177 2.191 2.177 2.205 4,290,748 2.1844 -0.64%
1996-06-06 0 7.850 7.800 7.850 7.750 7.850 2,366,872 18,441,570 7.7915 2.205 2.191 2.205 2.177 2.205 8,425,809 2.1887 0.64%
1996-06-05 0 7.800 7.750 7.800 7.700 7.800 1,516,620 11,762,716 7.7559 2.191 2.177 2.191 2.163 2.191 5,399,003 2.1787 0.65%
1996-06-04 0 7.750 7.700 7.750 7.650 7.750 1,096,800 8,448,070 7.7025 2.177 2.163 2.177 2.149 2.177 3,904,489 2.1637 0.65%
1996-06-03 0 7.700 7.650 7.700 7.700 7.850 2,998,268 23,276,743 7.7634 2.163 2.149 2.163 2.163 2.205 10,673,510 2.1808 -1.91%
1996-05-31 0 7.850 7.800 7.850 7.650 7.850 8,222,085 63,710,404 7.7487 2.205 2.191 2.205 2.149 2.205 29,269,734 2.1767 2.61%
1996-05-30 0 7.650 7.600 7.650 7.550 7.700 8,874,758 67,482,959 7.6039 2.149 2.135 2.149 2.121 2.163 31,593,179 2.1360 -0.65%
1996-05-29 0 7.700 7.650 7.700 7.600 7.700 3,260,853 24,950,693 7.6516 2.163 2.149 2.163 2.135 2.163 11,608,284 2.1494 0.00%
1996-05-28 0 7.700 7.650 7.700 7.600 7.750 1,826,279 13,990,225 7.6605 2.163 2.149 2.163 2.135 2.177 6,501,356 2.1519 0.00%
1996-05-27 0 7.700 7.650 7.700 7.600 7.700 2,002,509 15,303,046 7.6419 2.163 2.149 2.163 2.135 2.163 7,128,716 2.1467 0.00%
1996-05-24 0 7.700 7.650 7.700 7.550 7.700 3,591,100 27,421,929 7.6361 2.163 2.149 2.163 2.121 2.163 12,783,928 2.1450 -0.65%
1996-05-23 0 7.750 7.700 7.750 7.650 7.800 1,658,406 12,791,532 7.7131 2.177 2.163 2.177 2.149 2.191 5,903,746 2.1667 0.65%
1996-05-22 0 7.700 7.650 7.700 7.650 7.750 1,922,098 14,810,607 7.7054 2.163 2.149 2.163 2.149 2.177 6,842,461 2.1645 0.00%
1996-05-21 0 7.700 7.700 7.750 7.550 7.750 3,639,446 27,832,933 7.6476 2.163 2.163 2.177 2.121 2.177 12,956,034 2.1483 1.99%
1996-05-20 0 7.550 7.500 7.550 7.450 7.550 4,480,687 33,555,424 7.4889 2.121 2.107 2.121 2.093 2.121 15,950,761 2.1037 1.34%
1996-05-17 0 7.450 7.400 7.450 7.350 7.450 2,242,030 16,609,859 7.4084 2.093 2.079 2.093 2.065 2.093 7,981,384 2.0811 0.00%
1996-05-16 0 7.450 7.400 7.450 7.400 7.550 2,035,250 15,192,455 7.4647 2.093 2.079 2.093 2.079 2.121 7,245,270 2.0969 -1.32%
1996-05-15 0 7.550 7.500 7.550 7.450 7.550 4,318,602 32,347,160 7.4902 2.121 2.107 2.121 2.093 2.121 15,373,756 2.1041 1.34%
1996-05-14 0 7.450 7.400 7.450 7.400 7.450 1,802,562 13,356,420 7.4097 2.093 2.079 2.093 2.079 2.093 6,416,926 2.0814 1.36%
1996-05-13 0 7.350 7.350 7.400 7.300 7.400 3,455,625 25,419,438 7.3560 2.065 2.065 2.079 2.051 2.079 12,301,652 2.0663 1.38%
1996-05-10 0 7.250 7.200 7.250 7.150 7.350 2,921,461 21,014,687 7.1932 2.037 2.023 2.037 2.008 2.065 10,400,085 2.0206 -0.68%
1996-05-09 0 7.300 7.250 7.300 7.150 7.400 4,553,920 33,045,958 7.2566 2.051 2.037 2.051 2.008 2.079 16,211,463 2.0384 0.00%
1996-05-08 0 7.300 7.250 7.300 7.250 7.400 1,861,121 13,543,223 7.2769 2.051 2.037 2.051 2.037 2.079 6,625,390 2.0441 -2.01%
1996-05-07 0 7.450 7.350 7.400 7.350 7.450 1,043,869 7,730,777 7.4059 2.093 2.065 2.079 2.065 2.093 3,716,061 2.0804 0.00%
1996-05-06 0 7.450 7.400 7.450 7.300 7.450 3,126,870 23,032,532 7.3660 2.093 2.079 2.093 2.051 2.093 11,131,319 2.0692 0.68%
1996-05-03 0 7.400 7.350 7.400 7.350 7.550 3,585,597 26,596,648 7.4176 2.079 2.065 2.079 2.065 2.121 12,764,338 2.0837 -3.27%
1996-05-02 0 7.650 7.600 7.650 7.550 7.650 1,319,731 10,048,285 7.6139 2.149 2.135 2.149 2.121 2.149 4,698,100 2.1388 0.00%
1996-05-01 0 7.650 7.600 7.650 7.550 7.700 1,926,400 14,614,740 7.5866 2.149 2.135 2.149 2.121 2.163 6,857,776 2.1311 0.00%
1996-04-30 0 7.650 7.600 7.650 7.550 7.650 1,540,350 11,722,323 7.6102 2.149 2.135 2.149 2.121 2.149 5,483,480 2.1378 0.00%
1996-04-29 0 7.650 7.600 7.650 7.550 7.650 2,590,079 19,690,670 7.6023 2.149 2.135 2.149 2.121 2.149 9,220,401 2.1356 0.00%
1996-04-26 0 7.650 7.600 7.650 7.500 7.650 1,588,135 12,041,046 7.5819 2.149 2.135 2.149 2.107 2.149 5,653,589 2.1298 0.66%
1996-04-25 0 7.600 7.550 7.600 7.450 7.700 1,944,611 14,673,497 7.5457 2.135 2.121 2.135 2.093 2.163 6,922,605 2.1196 -1.30%
1996-04-24 0 7.700 7.650 7.700 7.600 7.700 1,224,660 9,377,677 7.6574 2.163 2.149 2.163 2.135 2.163 4,359,657 2.1510 0.00%
1996-04-23 0 7.700 7.650 7.700 7.600 7.750 1,274,666 9,766,895 7.6623 2.163 2.149 2.163 2.135 2.177 4,537,673 2.1524 0.00%
1996-04-22 0 7.700 7.650 7.700 7.600 7.750 5,431,106 41,569,920 7.6540 2.163 2.149 2.163 2.135 2.177 19,334,150 2.1501 0.00%
1996-04-19 0 7.700 7.650 7.700 7.550 7.750 2,656,387 20,227,746 7.6148 2.163 2.149 2.163 2.121 2.177 9,456,451 2.1390 -0.65%
1996-04-18 0 7.750 7.700 7.750 7.600 7.750 1,645,501 12,581,672 7.6461 2.177 2.163 2.177 2.135 2.177 5,857,806 2.1478 0.00%
1996-04-17 0 7.750 7.700 7.750 7.700 7.750 5,494,899 42,462,349 7.7276 2.177 2.163 2.177 2.163 2.177 19,561,247 2.1707 0.65%
1996-04-16 0 7.700 7.650 7.700 7.600 7.750 2,403,251 18,413,737 7.6620 2.163 2.149 2.163 2.135 2.177 8,555,314 2.1523 1.32%
1996-04-15 0 7.600 7.550 7.600 7.500 7.600 1,940,391 14,673,644 7.5622 2.135 2.121 2.135 2.107 2.135 6,907,582 2.1243 1.74%
1996-04-12 0 7.550 7.550 7.600 7.500 7.700 3,400,146 25,661,559 7.5472 2.098 2.098 2.112 2.084 2.140 12,233,782 2.0976 -1.31%
1996-04-11 0 7.650 7.600 7.700 7.550 7.700 3,090,011 23,541,694 7.6186 2.126 2.112 2.140 2.098 2.140 11,117,911 2.1175 -1.29%
1996-04-10 0 7.750 7.700 7.750 7.650 7.800 2,067,198 15,970,345 7.7256 2.154 2.140 2.154 2.126 2.168 7,437,813 2.1472 -0.64%
1996-04-09 0 7.800 7.750 7.800 7.600 7.800 4,661,265 35,831,239 7.6870 2.168 2.154 2.168 2.112 2.168 16,771,309 2.1365 -1.27%
1996-04-03 0 7.900 7.850 7.900 7.850 8.050 5,311,352 42,102,267 7.9268 2.196 2.182 2.196 2.182 2.237 19,110,333 2.2031 -0.63%
1996-04-02 0 7.950 8.000 8.050 7.650 8.050 4,397,972 34,415,431 7.8253 2.210 2.223 2.237 2.126 2.237 15,823,976 2.1749 4.61%
1996-04-01 0 7.600 7.600 7.650 7.550 7.750 2,836,641 21,574,485 7.6056 2.112 2.112 2.126 2.098 2.154 10,206,281 2.1138 -1.30%
1996-03-29 0 7.700 7.650 7.700 7.600 7.800 3,191,101 24,502,897 7.6785 2.140 2.126 2.140 2.112 2.168 11,481,634 2.1341 -1.91%
1996-03-28 0 7.850 7.800 7.850 7.750 7.900 2,361,443 18,393,286 7.7890 2.182 2.168 2.182 2.154 2.196 8,496,511 2.1648 -0.63%
1996-03-27 0 7.900 7.850 7.900 7.800 7.950 2,240,825 17,613,963 7.8605 2.196 2.182 2.196 2.168 2.210 8,062,526 2.1847 0.00%
1996-03-26 0 7.900 7.850 7.900 7.800 8.050 4,311,866 34,188,808 7.9290 2.196 2.182 2.196 2.168 2.237 15,514,165 2.2037 -0.63%
1996-03-25 0 7.950 7.900 7.950 7.750 7.950 7,253,486 56,856,214 7.8385 2.210 2.196 2.210 2.154 2.210 26,098,163 2.1786 3.25%
1996-03-22 0 7.700 7.650 7.700 7.650 7.750 3,312,839 25,512,444 7.7011 2.140 2.126 2.140 2.126 2.154 11,919,650 2.1404 -0.65%
1996-03-21 0 7.750 7.700 7.750 7.550 7.750 7,092,642 54,366,230 7.6652 2.154 2.140 2.154 2.098 2.154 25,519,444 2.1304 1.31%
1996-03-20 0 7.650 7.600 7.650 7.550 7.900 16,609,000 129,148,150 7.7758 2.126 2.112 2.126 2.098 2.196 59,759,458 2.1611 -2.55%
1996-03-19 0 7.850 7.800 7.850 7.450 7.900 9,012,267 69,012,400 7.6576 2.182 2.168 2.182 2.071 2.196 32,426,286 2.1283 6.80%
1996-03-18 0 7.350 7.300 7.400 7.250 7.400 3,995,160 29,248,803 7.3211 2.043 2.029 2.057 2.015 2.057 14,374,652 2.0347 0.68%
1996-03-15 0 7.300 7.200 7.250 7.200 7.350 6,909,522 50,106,256 7.2518 2.029 2.001 2.015 2.001 2.043 24,860,575 2.0155 1.39%
1996-03-14 0 7.200 7.150 7.200 7.100 7.300 3,866,456 27,681,691 7.1594 2.001 1.987 2.001 1.973 2.029 13,911,573 1.9898 0.00%
1996-03-13 0 7.200 7.150 7.200 7.000 7.250 4,115,483 29,209,127 7.0974 2.001 1.987 2.001 1.946 2.015 14,807,576 1.9726 -2.70%
1996-03-12 0 7.400 7.350 7.400 7.300 7.450 5,707,428 42,031,385 7.3643 2.057 2.043 2.057 2.029 2.071 20,535,421 2.0468 4.96%
1996-03-11 0 7.050 7.050 7.150 7.000 7.700 11,651,515 85,614,207 7.3479 1.959 1.959 1.987 1.946 2.140 41,922,344 2.0422 -14.02%
1996-03-08 0 8.200 8.150 8.200 8.050 8.200 1,830,023 14,884,610 8.1336 2.279 2.265 2.279 2.237 2.279 6,584,453 2.2606 1.23%
1996-03-07 0 8.100 8.100 8.150 8.100 8.300 2,678,900 21,809,329 8.1412 2.251 2.251 2.265 2.251 2.307 9,638,727 2.2627 -2.41%
1996-03-06 0 8.300 8.250 8.300 8.250 8.350 2,346,464 19,456,305 8.2918 2.307 2.293 2.307 2.293 2.321 8,442,616 2.3045 -0.60%
1996-03-05 0 8.350 8.300 8.350 8.200 8.350 5,555,314 45,974,193 8.2757 2.321 2.307 2.321 2.279 2.321 19,988,112 2.3001 1.21%
1996-03-04 0 8.250 8.200 8.250 8.200 8.300 2,567,065 21,150,541 8.2392 2.293 2.279 2.293 2.279 2.307 9,236,342 2.2899 0.61%
1996-03-01 0 8.200 8.150 8.200 8.150 8.250 2,208,335 18,105,506 8.1987 2.279 2.265 2.279 2.265 2.293 7,945,626 2.2787 0.00%
1996-02-29 0 8.200 8.150 8.200 8.100 8.350 4,032,488 32,890,418 8.1564 2.279 2.265 2.279 2.251 2.321 14,508,959 2.2669 -1.20%
1996-02-28 0 8.300 8.250 8.300 8.200 8.300 1,804,904 14,910,932 8.2613 2.307 2.293 2.307 2.279 2.307 6,494,075 2.2961 1.22%
1996-02-27 0 8.200 8.150 8.200 8.150 8.350 5,037,339 41,495,783 8.2376 2.279 2.265 2.279 2.265 2.321 18,124,429 2.2895 -2.38%
1996-02-26 0 8.400 8.350 8.400 8.150 8.450 5,544,019 45,832,061 8.2669 2.335 2.321 2.335 2.265 2.349 19,947,472 2.2976 -0.59%
1996-02-23 0 8.450 8.400 8.450 8.350 8.550 6,135,671 51,548,348 8.4014 2.349 2.335 2.349 2.321 2.376 22,076,246 2.3350 0.60%
1996-02-22 0 8.400 8.350 8.400 8.400 8.600 6,902,723 58,471,175 8.4707 2.335 2.321 2.335 2.335 2.390 24,836,112 2.3543 -1.75%
1996-02-16 0 8.550 8.500 8.550 8.350 8.550 6,867,529 58,084,847 8.4579 2.376 2.362 2.376 2.321 2.376 24,709,483 2.3507 1.18%
1996-02-15 0 8.450 8.400 8.450 8.300 8.500 7,431,772 62,626,196 8.4268 2.349 2.335 2.349 2.307 2.362 26,739,639 2.3421 0.60%
1996-02-14 0 8.400 8.350 8.400 8.200 8.400 8,283,634 68,725,085 8.2965 2.335 2.321 2.335 2.279 2.335 29,804,653 2.3059 1.82%
1996-02-13 0 8.250 8.250 8.300 8.200 8.300 5,068,265 41,808,391 8.2491 2.293 2.293 2.307 2.279 2.307 18,235,702 2.2927 0.00%
1996-02-12 0 8.250 8.200 8.250 8.200 8.300 3,969,736 32,615,966 8.2162 2.293 2.279 2.293 2.279 2.307 14,283,176 2.2835 -0.60%
1996-02-09 0 8.300 8.250 8.300 8.200 8.350 10,643,619 87,962,345 8.2643 2.307 2.293 2.307 2.279 2.321 38,295,918 2.2969 -2.35%
1996-02-08 0 8.500 8.450 8.500 8.100 8.500 24,964,479 206,903,321 8.2879 2.362 2.349 2.362 2.251 2.362 89,822,610 2.3035 2.41%
1996-02-07 0 8.300 8.300 8.350 8.200 8.350 8,597,854 71,016,113 8.2597 2.307 2.307 2.321 2.279 2.321 30,935,221 2.2956 -0.60%
1996-02-06 0 8.350 8.350 8.400 8.150 8.450 11,918,992 98,388,223 8.2547 2.321 2.321 2.335 2.265 2.349 42,884,731 2.2942 -1.18%
1996-02-05 0 8.450 8.450 8.500 8.300 8.500 9,298,057 78,107,109 8.4004 2.349 2.349 2.362 2.307 2.362 33,454,563 2.3347 -0.59%
1996-02-02 0 8.500 8.450 8.500 8.400 8.500 9,195,457 77,656,958 8.4451 2.362 2.349 2.362 2.335 2.362 33,085,407 2.3472 0.00%
1996-02-01 0 8.500 8.450 8.500 8.250 8.500 15,458,856 129,483,715 8.3760 2.362 2.349 2.362 2.293 2.362 55,621,221 2.3280 2.41%
1996-01-31 0 8.300 8.250 8.300 8.250 8.450 12,309,987 102,792,492 8.3503 2.307 2.293 2.307 2.293 2.349 44,291,538 2.3208 0.00%
1996-01-30 0 8.300 8.250 8.300 8.200 8.300 6,481,150 53,383,402 8.2367 2.307 2.293 2.307 2.279 2.307 23,319,285 2.2892 1.22%
1996-01-29 0 8.200 8.150 8.200 8.100 8.400 6,199,058 50,838,454 8.2010 2.279 2.265 2.279 2.251 2.335 22,304,314 2.2793 -1.20%
1996-01-26 0 8.300 8.250 8.300 8.150 8.400 8,978,167 73,722,006 8.2113 2.307 2.293 2.307 2.265 2.335 32,303,594 2.2822 -1.19%
1996-01-25 0 8.400 8.350 8.400 8.250 8.450 15,684,176 131,260,498 8.3690 2.335 2.321 2.335 2.293 2.349 56,431,926 2.3260 1.82%
1996-01-24 0 8.250 8.250 8.300 8.050 8.500 17,258,210 141,715,578 8.2115 2.293 2.293 2.307 2.237 2.362 62,095,326 2.2822 -2.94%
1996-01-23 0 8.500 8.500 8.550 7.900 8.600 22,044,585 180,951,882 8.2085 2.362 2.362 2.376 2.196 2.390 79,316,783 2.2814 6.25%
1996-01-22 0 8.000 8.000 8.050 7.750 8.050 22,365,242 174,892,844 7.8199 2.223 2.223 2.237 2.154 2.237 80,470,512 2.1734 4.58%
1996-01-19 0 7.650 7.600 7.650 7.500 7.650 10,322,533 78,161,642 7.5719 2.126 2.112 2.126 2.084 2.126 37,140,645 2.1045 1.32%
1996-01-18 0 7.550 7.500 7.550 7.250 7.550 11,304,246 84,434,559 7.4693 2.098 2.084 2.098 2.015 2.098 40,672,865 2.0759 4.14%
1996-01-17 0 7.250 7.200 7.300 7.200 7.500 12,234,244 90,240,940 7.3761 2.015 2.001 2.029 2.001 2.084 44,019,013 2.0500 -2.03%
1996-01-16 0 7.400 7.400 7.450 7.000 7.450 11,916,593 84,876,787 7.1226 2.057 2.057 2.071 1.946 2.071 42,876,099 1.9796 4.96%
1996-01-15 0 7.050 7.000 7.050 6.900 7.050 12,700,860 88,909,969 7.0003 1.959 1.946 1.959 1.918 1.959 45,697,905 1.9456 0.71%
1996-01-12 0 7.000 6.950 7.000 6.900 7.150 14,928,443 104,405,218 6.9937 1.946 1.932 1.946 1.918 1.987 53,712,786 1.9438 0.00%
1996-01-11 0 7.000 7.000 7.050 6.400 7.050 7,438,688 49,650,621 6.6746 1.946 1.946 1.959 1.779 1.959 26,764,523 1.8551 6.06%
1996-01-10 0 6.600 6.600 6.650 6.450 6.650 6,625,099 43,454,111 6.5590 1.834 1.834 1.848 1.793 1.848 23,837,216 1.8230 -0.75%
1996-01-09 0 6.650 6.600 6.650 6.550 6.650 5,371,123 35,394,752 6.5898 1.848 1.834 1.848 1.820 1.848 19,325,390 1.8315 0.00%
1996-01-08 0 6.650 6.600 6.650 6.650 6.800 4,896,421 32,891,575 6.7175 1.848 1.834 1.848 1.848 1.890 17,617,404 1.8670 -1.48%
1996-01-05 0 6.750 6.700 6.750 6.600 6.800 9,248,516 61,957,988 6.6992 1.876 1.862 1.876 1.834 1.890 33,276,314 1.8619 0.00%
1996-01-04 0 6.750 6.700 6.750 6.500 6.850 24,090,784 162,751,258 6.7557 1.876 1.862 1.876 1.807 1.904 86,679,041 1.8776 5.47%
1996-01-03 0 6.400 6.400 6.450 6.100 6.450 16,252,242 101,708,528 6.2581 1.779 1.779 1.793 1.695 1.793 58,475,837 1.7393 4.92%
1996-01-02 0 6.100 6.050 6.100 5.950 6.100 5,084,948 30,722,441 6.0418 1.695 1.681 1.695 1.654 1.695 18,295,727 1.6792 1.67%
1995-12-29 0 6.000 5.950 6.000 5.800 6.000 3,581,109 21,097,956 5.8915 1.668 1.654 1.668 1.612 1.668 12,884,890 1.6374 1.69%
1995-12-28 0 5.900 5.850 5.900 5.850 5.950 2,898,451 17,022,638 5.8730 1.640 1.626 1.640 1.626 1.654 10,428,675 1.6323 -0.84%
1995-12-27 0 5.950 5.900 6.000 5.800 6.000 4,829,797 28,413,871 5.8830 1.654 1.640 1.668 1.612 1.668 17,377,690 1.6351 0.85%
1995-12-22 0 5.900 5.850 5.900 5.700 5.900 3,250,000 18,794,750 5.7830 1.640 1.626 1.640 1.584 1.640 11,693,554 1.6073 1.72%
1995-12-21 0 5.800 5.750 5.800 5.700 5.850 1,836,280 10,606,614 5.7761 1.612 1.598 1.612 1.584 1.626 6,606,966 1.6054 -1.69%
1995-12-20 0 5.900 5.850 5.900 5.750 5.900 3,191,947 18,501,672 5.7964 1.640 1.626 1.640 1.598 1.640 11,484,678 1.6110 2.61%
1995-12-19 0 5.750 5.700 5.750 5.650 5.750 2,623,403 14,978,456 5.7096 1.598 1.584 1.598 1.570 1.598 9,439,048 1.5869 -1.71%
1995-12-18 0 5.850 5.800 5.850 5.700 5.850 1,246,225 7,172,058 5.7550 1.626 1.612 1.626 1.584 1.626 4,483,938 1.5995 0.86%
1995-12-15 0 5.800 5.750 5.800 5.800 5.900 708,090 4,119,050 5.8171 1.612 1.598 1.612 1.612 1.640 2,547,720 1.6168 -1.69%
1995-12-14 0 5.900 5.850 5.900 5.800 5.950 990,600 5,799,910 5.8549 1.640 1.626 1.640 1.612 1.654 3,564,195 1.6273 -0.84%
1995-12-13 0 5.950 5.900 5.950 5.850 5.950 1,165,771 6,907,797 5.9255 1.654 1.640 1.654 1.626 1.654 4,194,463 1.6469 0.00%
1995-12-12 0 5.950 5.900 5.950 5.850 5.950 2,870,459 16,876,508 5.8794 1.654 1.640 1.654 1.626 1.654 10,327,959 1.6341 0.85%
1995-12-11 0 5.900 5.900 5.950 5.850 5.950 1,275,088 7,521,208 5.8986 1.640 1.640 1.654 1.626 1.654 4,587,788 1.6394 -0.84%
1995-12-08 0 5.950 5.900 5.950 5.900 5.950 698,396 4,133,227 5.9182 1.654 1.640 1.654 1.640 1.654 2,512,840 1.6448 0.00%
1995-12-07 0 5.950 5.900 5.950 5.850 5.950 1,515,948 8,965,638 5.9142 1.654 1.640 1.654 1.626 1.654 5,454,406 1.6437 0.00%
1995-12-06 0 5.950 5.900 5.950 5.900 6.150 1,844,544 11,034,848 5.9824 1.654 1.640 1.654 1.640 1.709 6,636,700 1.6627 -2.46%
1995-12-05 0 6.100 6.050 6.100 6.000 6.200 2,069,117 12,599,054 6.0891 1.695 1.681 1.695 1.668 1.723 7,444,717 1.6923 -0.81%
1995-12-04 0 6.150 6.100 6.150 6.050 6.150 3,807,958 23,253,384 6.1065 1.709 1.695 1.709 1.681 1.709 13,701,096 1.6972 0.00%
1995-12-01 0 6.150 6.100 6.150 6.050 6.150 7,432,715 45,262,947 6.0897 1.709 1.695 1.709 1.681 1.709 26,743,032 1.6925 1.65%
1995-11-30 0 6.050 6.000 6.050 5.900 6.050 4,656,600 27,747,480 5.9587 1.681 1.668 1.681 1.640 1.681 16,754,524 1.6561 1.68%
1995-11-29 0 5.950 5.900 5.950 5.750 5.950 4,053,051 23,559,779 5.8129 1.654 1.640 1.654 1.598 1.654 14,582,945 1.6156 2.59%
1995-11-28 0 5.800 5.750 5.800 5.700 5.800 1,114,393 6,424,821 5.7653 1.612 1.598 1.612 1.584 1.612 4,009,605 1.6024 0.00%
1995-11-27 0 5.800 5.750 5.800 5.650 5.800 1,647,628 9,427,975 5.7222 1.612 1.598 1.612 1.570 1.612 5,928,193 1.5904 0.87%
1995-11-24 0 5.750 5.700 5.750 5.650 5.750 987,891 5,645,207 5.7144 1.598 1.584 1.598 1.570 1.598 3,554,448 1.5882 0.00%
1995-11-23 0 5.750 5.750 5.800 5.600 5.800 1,748,423 9,938,959 5.6845 1.598 1.598 1.612 1.556 1.612 6,290,855 1.5799 0.00%
1995-11-22 0 5.750 5.700 5.750 5.600 5.750 3,239,846 18,348,751 5.6635 1.598 1.584 1.598 1.556 1.598 11,657,020 1.5741 0.88%
1995-11-21 0 5.700 5.650 5.700 5.550 5.700 1,080,800 6,076,070 5.6218 1.584 1.570 1.584 1.543 1.584 3,888,736 1.5625 0.88%
1995-11-20 0 5.650 5.600 5.650 5.550 5.650 1,153,600 6,474,830 5.6127 1.570 1.556 1.570 1.543 1.570 4,150,672 1.5599 1.44%
1995-11-17 0 5.650 5.600 5.650 5.550 5.700 1,554,899 8,732,290 5.6160 1.548 1.534 1.548 1.521 1.562 5,674,905 1.5388 0.00%
1995-11-16 0 5.650 5.600 5.650 5.600 5.800 1,917,200 10,892,220 5.6813 1.548 1.534 1.548 1.534 1.589 6,997,193 1.5567 -1.74%
1995-11-15 0 5.750 5.700 5.750 5.650 5.750 1,074,356 6,133,534 5.7090 1.575 1.562 1.575 1.548 1.575 3,921,070 1.5642 0.00%
1995-11-14 0 5.750 5.700 5.750 5.650 5.750 1,692,550 9,681,348 5.7200 1.575 1.562 1.575 1.548 1.575 6,177,289 1.5672 0.00%
1995-11-13 0 5.750 5.700 5.750 5.650 5.750 1,580,030 8,991,305 5.6906 1.575 1.562 1.575 1.548 1.575 5,766,626 1.5592 0.00%
1995-11-10 0 5.750 5.750 5.800 5.650 5.800 1,439,800 8,219,820 5.7090 1.575 1.575 1.589 1.548 1.589 5,254,829 1.5642 -0.86%
1995-11-09 0 5.800 5.750 5.800 5.700 5.900 2,888,174 16,700,767 5.7825 1.589 1.575 1.589 1.562 1.617 10,540,950 1.5844 0.00%
1995-11-08 0 5.800 5.750 5.800 5.750 6.000 1,844,826 10,700,397 5.8002 1.589 1.575 1.589 1.575 1.644 6,733,050 1.5892 -2.52%
1995-11-07 0 5.950 5.900 5.950 5.900 5.950 729,726 4,332,076 5.9366 1.630 1.617 1.630 1.617 1.630 2,663,276 1.6266 -0.83%
1995-11-06 0 6.000 5.950 6.000 5.900 6.050 992,317 5,922,831 5.9687 1.644 1.630 1.644 1.617 1.658 3,621,653 1.6354 -0.83%
1995-11-03 0 6.050 6.000 6.050 5.950 6.050 2,529,374 15,108,670 5.9733 1.658 1.644 1.658 1.630 1.658 9,231,440 1.6367 0.83%
1995-11-02 0 6.000 5.950 6.000 5.850 6.000 1,299,600 7,703,310 5.9274 1.644 1.630 1.644 1.603 1.644 4,743,142 1.6241 0.00%
1995-10-31 0 6.000 5.950 6.000 5.850 6.000 2,252,131 13,358,667 5.9316 1.644 1.630 1.644 1.603 1.644 8,219,588 1.6252 0.84%
1995-10-30 0 5.950 5.900 5.950 5.900 6.000 2,946,000 17,488,170 5.9362 1.630 1.617 1.630 1.617 1.644 10,751,998 1.6265 1.71%
1995-10-27 0 5.850 5.850 5.900 5.800 6.000 2,420,406 14,237,056 5.8821 1.603 1.603 1.617 1.589 1.644 8,833,740 1.6117 -3.31%
1995-10-26 0 6.050 6.050 6.100 5.900 6.100 3,170,103 18,867,943 5.9518 1.658 1.658 1.671 1.617 1.671 11,569,905 1.6308 0.00%
1995-10-25 0 6.050 6.000 6.050 6.000 6.050 2,218,860 13,330,447 6.0078 1.658 1.644 1.658 1.644 1.658 8,098,159 1.6461 1.68%
1995-10-24 0 5.950 5.900 5.950 5.900 6.000 2,897,466 17,194,196 5.9342 1.630 1.617 1.630 1.617 1.644 10,574,863 1.6259 -1.65%
1995-10-23 0 6.050 6.000 6.050 5.950 6.100 3,541,941 21,333,191 6.0230 1.658 1.644 1.658 1.630 1.671 12,927,000 1.6503 -1.63%
1995-10-20 0 6.150 6.100 6.200 6.050 6.300 6,302,711 39,049,991 6.1957 1.685 1.671 1.699 1.658 1.726 23,002,965 1.6976 -1.60%
1995-10-19 0 6.250 6.200 6.250 6.150 6.250 4,292,006 26,654,849 6.2103 1.712 1.699 1.712 1.685 1.712 15,664,507 1.7016 0.00%
1995-10-18 0 6.250 6.200 6.250 6.200 6.350 7,702,715 48,485,249 6.2946 1.712 1.699 1.712 1.699 1.740 28,112,550 1.7247 -1.57%
1995-10-17 0 6.350 6.300 6.350 6.100 6.350 12,049,085 74,966,278 6.2217 1.740 1.726 1.740 1.671 1.740 43,975,469 1.7047 2.42%
1995-10-16 0 6.200 6.150 6.200 5.950 6.250 15,850,450 96,691,347 6.1002 1.699 1.685 1.699 1.630 1.712 57,849,287 1.6714 5.08%
1995-10-13 0 5.900 5.850 5.900 5.800 5.900 8,186,898 47,942,268 5.8560 1.617 1.603 1.617 1.589 1.617 29,879,670 1.6045 1.72%
1995-10-12 0 5.800 5.750 5.800 5.650 5.850 5,986,883 34,442,359 5.7530 1.589 1.575 1.589 1.548 1.603 21,850,289 1.5763 2.65%
1995-10-11 0 5.650 5.650 5.700 5.550 5.700 4,280,617 24,096,332 5.6292 1.548 1.548 1.562 1.521 1.562 15,622,941 1.5424 0.89%
1995-10-10 0 5.600 5.550 5.600 5.550 5.700 2,201,200 12,324,690 5.5991 1.534 1.521 1.534 1.521 1.562 8,033,706 1.5341 -2.61%
1995-10-09 0 5.750 5.700 5.750 5.700 5.800 3,891,370 22,262,189 5.7209 1.575 1.562 1.575 1.562 1.589 14,202,308 1.5675 -0.86%
1995-10-06 0 5.800 5.750 5.800 5.650 5.800 8,640,827 49,081,567 5.6802 1.589 1.575 1.589 1.548 1.589 31,536,372 1.5563 1.75%
1995-10-05 0 5.700 5.650 5.700 5.550 5.700 12,400,416 69,477,940 5.6029 1.562 1.548 1.562 1.521 1.562 45,257,720 1.5352 0.88%
1995-10-04 0 5.650 5.600 5.650 5.400 5.650 7,900,339 43,605,079 5.5194 1.548 1.534 1.548 1.480 1.548 28,833,817 1.5123 4.63%
1995-10-03 0 5.400 5.350 5.400 5.150 5.400 2,515,449 13,309,545 5.2911 1.480 1.466 1.480 1.411 1.480 9,180,618 1.4497 4.85%
1995-10-02 0 5.150 5.200 5.250 5.150 5.300 3,487,814 18,237,860 5.2290 1.411 1.425 1.438 1.411 1.452 12,729,453 1.4327 -2.83%
1995-09-29 0 5.300 5.250 5.350 5.200 5.350 3,729,399 19,522,045 5.2346 1.452 1.438 1.466 1.425 1.466 13,611,164 1.4343 -0.93%
1995-09-28 0 5.350 5.300 5.350 5.300 5.400 1,569,200 8,373,220 5.3360 1.466 1.452 1.466 1.452 1.480 5,727,099 1.4620 -1.83%
1995-09-27 0 5.450 5.400 5.450 5.350 5.450 1,007,721 5,442,013 5.4003 1.493 1.480 1.493 1.466 1.493 3,677,873 1.4797 0.93%
1995-09-26 0 5.400 5.350 5.400 5.350 5.400 652,000 3,497,440 5.3642 1.480 1.466 1.480 1.466 1.480 2,379,600 1.4698 0.00%
1995-09-25 0 5.400 5.350 5.400 5.350 5.400 997,200 5,338,330 5.3533 1.480 1.466 1.480 1.466 1.480 3,639,475 1.4668 -0.92%
1995-09-22 0 5.450 5.400 5.500 5.350 5.500 2,534,900 13,670,235 5.3928 1.493 1.480 1.507 1.466 1.507 9,251,609 1.4776 0.00%
1995-09-21 0 5.450 5.400 5.450 5.400 5.550 1,507,600 8,232,470 5.4606 1.493 1.480 1.493 1.480 1.521 5,502,278 1.4962 -0.91%
1995-09-20 0 5.500 5.450 5.500 5.500 5.600 1,408,831 7,764,861 5.5116 1.507 1.493 1.507 1.507 1.534 5,141,802 1.5101 -1.79%
1995-09-19 0 5.600 5.550 5.600 5.500 5.600 1,583,198 8,774,124 5.5420 1.534 1.521 1.534 1.507 1.534 5,778,188 1.5185 -0.88%
1995-09-18 0 5.650 5.600 5.650 5.550 5.650 3,998,448 22,344,540 5.5883 1.548 1.534 1.548 1.521 1.548 14,593,110 1.5312 0.89%
1995-09-15 0 5.600 5.550 5.600 5.500 5.650 3,465,716 19,298,633 5.5684 1.534 1.521 1.534 1.507 1.548 12,648,802 1.5257 0.00%
1995-09-14 0 5.600 5.550 5.600 5.550 5.650 2,520,236 14,135,320 5.6087 1.534 1.521 1.534 1.521 1.548 9,198,089 1.5368 0.00%
1995-09-13 0 5.600 5.550 5.600 5.450 5.600 4,009,624 22,220,510 5.5418 1.534 1.521 1.534 1.493 1.534 14,633,899 1.5184 1.82%
1995-09-12 0 5.500 5.450 5.500 5.400 5.550 1,593,440 8,683,448 5.4495 1.507 1.493 1.507 1.480 1.521 5,815,568 1.4931 -0.90%
1995-09-11 0 5.550 5.500 5.550 5.450 5.550 1,530,371 8,420,558 5.5023 1.521 1.507 1.521 1.493 1.521 5,585,385 1.5076 0.91%
1995-09-08 0 5.500 5.450 5.500 5.400 5.500 1,603,204 8,708,076 5.4317 1.507 1.493 1.507 1.480 1.507 5,851,204 1.4883 0.00%
1995-09-07 0 5.500 5.450 5.500 5.350 5.500 1,320,008 7,164,273 5.4274 1.507 1.493 1.507 1.466 1.507 4,817,625 1.4871 1.85%
1995-09-06 0 5.400 5.350 5.400 5.400 5.500 1,074,245 5,833,374 5.4302 1.480 1.466 1.480 1.480 1.507 3,920,665 1.4879 -0.92%
1995-09-05 0 5.450 5.450 5.500 5.400 5.500 866,675 4,719,210 5.4452 1.493 1.493 1.507 1.480 1.507 3,163,098 1.4920 -0.91%
1995-09-04 0 5.500 5.450 5.500 5.400 5.550 1,877,800 10,234,830 5.4504 1.507 1.493 1.507 1.480 1.521 6,853,395 1.4934 1.85%
1995-09-01 0 5.400 5.350 5.400 5.300 5.400 1,538,600 8,222,750 5.3443 1.480 1.466 1.480 1.452 1.480 5,615,419 1.4643 0.00%
1995-08-31 0 5.400 5.350 5.400 5.250 5.400 1,191,983 6,346,056 5.3239 1.480 1.466 1.480 1.438 1.480 4,350,373 1.4587 0.00%
1995-08-30 0 5.400 5.350 5.400 5.300 5.400 1,233,449 6,588,766 5.3417 1.480 1.466 1.480 1.452 1.480 4,501,711 1.4636 0.93%
1995-08-29 0 5.350 5.350 5.400 5.300 5.400 950,800 5,091,460 5.3549 1.466 1.466 1.480 1.452 1.480 3,470,129 1.4672 -0.93%
1995-08-25 0 5.400 5.350 5.400 5.300 5.400 854,955 4,562,935 5.3370 1.480 1.466 1.480 1.452 1.480 3,120,324 1.4623 0.00%
1995-08-24 0 5.400 5.350 5.400 5.300 5.400 1,113,741 5,963,956 5.3549 1.480 1.466 1.480 1.452 1.480 4,064,813 1.4672 0.00%
1995-08-23 0 5.400 5.350 5.400 5.350 5.400 1,481,326 7,951,654 5.3679 1.480 1.466 1.480 1.466 1.480 5,406,386 1.4708 0.00%
1995-08-22 0 5.400 5.350 5.400 5.300 5.400 956,200 5,127,920 5.3628 1.480 1.466 1.480 1.452 1.480 3,489,837 1.4694 0.00%
1995-08-21 0 5.400 5.350 5.400 5.200 5.400 1,453,904 7,683,464 5.2847 1.480 1.466 1.480 1.425 1.480 5,306,304 1.4480 0.93%
1995-08-18 0 5.350 5.300 5.350 5.200 5.350 1,860,454 9,794,313 5.2645 1.466 1.452 1.466 1.425 1.466 6,790,087 1.4424 0.00%
1995-08-17 0 5.350 5.300 5.350 5.300 5.400 668,200 3,568,020 5.3397 1.466 1.452 1.466 1.452 1.480 2,438,725 1.4631 -0.93%
1995-08-16 0 5.400 5.350 5.400 5.300 5.400 1,336,451 7,129,578 5.3347 1.480 1.466 1.480 1.452 1.480 4,877,637 1.4617 0.93%
1995-08-15 0 5.350 5.300 5.350 5.300 5.350 1,002,189 5,360,608 5.3489 1.466 1.452 1.466 1.452 1.466 3,657,683 1.4656 0.94%
1995-08-14 0 5.300 5.250 5.300 5.250 5.400 1,315,788 6,968,200 5.2958 1.452 1.438 1.452 1.438 1.480 4,802,223 1.4510 -2.75%
1995-08-11 0 5.450 5.400 5.450 5.250 5.450 3,570,134 18,981,600 5.3168 1.493 1.480 1.493 1.438 1.493 13,029,895 1.4568 -0.91%
1995-08-10 0 5.500 5.400 5.500 5.350 5.600 2,148,009 11,746,017 5.4683 1.507 1.480 1.507 1.466 1.534 7,839,575 1.4983 -0.90%
1995-08-09 0 5.550 5.500 5.550 5.450 5.550 2,380,293 13,078,650 5.4946 1.521 1.507 1.521 1.493 1.521 8,687,340 1.5055 0.00%
1995-08-08 0 5.550 5.500 5.550 5.500 5.600 2,179,886 12,070,959 5.5374 1.521 1.507 1.521 1.507 1.534 7,955,916 1.5172 0.00%
1995-08-07 0 5.550 5.500 5.550 5.500 5.600 646,123 3,583,846 5.5467 1.521 1.507 1.521 1.507 1.534 2,358,151 1.5198 -0.89%
1995-08-04 0 5.600 5.550 5.600 5.550 5.600 1,097,866 6,107,523 5.5631 1.534 1.521 1.534 1.521 1.534 4,006,875 1.5243 0.00%
1995-08-03 0 5.600 5.550 5.650 5.550 5.700 2,550,583 14,326,126 5.6168 1.534 1.521 1.548 1.521 1.562 9,308,847 1.5390 -0.88%
1995-08-02 0 5.650 5.650 5.700 5.550 5.700 2,671,200 14,970,100 5.6043 1.548 1.548 1.562 1.521 1.562 9,749,062 1.5355 0.00%
1995-08-01 0 5.650 5.600 5.650 5.600 5.700 1,880,000 10,630,100 5.6543 1.548 1.534 1.548 1.534 1.562 6,861,424 1.5493 -0.88%
1995-07-31 0 5.700 5.650 5.700 5.600 5.750 1,657,570 9,380,109 5.6590 1.562 1.548 1.562 1.534 1.575 6,049,623 1.5505 -0.87%
1995-07-28 0 5.750 5.700 5.750 5.650 5.750 2,343,310 13,345,070 5.6950 1.575 1.562 1.575 1.548 1.575 8,552,364 1.5604 0.88%
1995-07-27 0 5.700 5.650 5.700 5.600 5.700 2,292,341 12,911,531 5.6325 1.562 1.548 1.562 1.534 1.562 8,366,342 1.5433 0.00%
1995-07-26 0 5.700 5.650 5.700 5.600 5.750 1,165,800 6,610,100 5.6700 1.562 1.548 1.562 1.534 1.575 4,254,813 1.5536 0.00%
1995-07-25 0 5.700 5.700 5.750 5.650 5.750 2,602,266 14,770,450 5.6760 1.562 1.562 1.575 1.548 1.575 9,497,474 1.5552 1.79%
1995-07-24 0 5.600 5.550 5.700 5.500 5.700 7,308,800 40,847,010 5.5887 1.534 1.521 1.562 1.507 1.562 26,674,881 1.5313 -2.61%
1995-07-21 0 5.750 5.650 5.750 5.650 5.800 1,429,402 8,145,871 5.6988 1.575 1.548 1.575 1.548 1.589 5,216,879 1.5614 0.00%
1995-07-20 0 5.750 5.700 5.750 5.600 5.750 3,763,042 21,197,685 5.6331 1.575 1.562 1.575 1.534 1.575 13,733,951 1.5435 0.00%
1995-07-19 0 5.750 5.700 5.750 5.650 5.850 3,321,800 19,018,700 5.7254 1.575 1.562 1.575 1.548 1.603 12,123,552 1.5687 -2.54%
1995-07-18 0 5.900 5.850 5.900 5.800 5.900 2,451,170 14,314,604 5.8399 1.617 1.603 1.617 1.589 1.617 8,946,020 1.6001 0.85%
1995-07-17 0 5.850 5.800 5.850 5.800 5.950 4,245,125 24,834,404 5.8501 1.603 1.589 1.603 1.589 1.630 15,493,406 1.6029 -1.68%
1995-07-14 0 5.950 5.900 5.950 5.800 5.950 6,890,370 40,519,151 5.8805 1.630 1.617 1.630 1.589 1.630 25,147,740 1.6112 0.85%
1995-07-13 0 5.900 5.850 5.950 5.800 5.950 15,907,298 93,433,274 5.8736 1.617 1.603 1.630 1.589 1.630 58,056,765 1.6093 1.72%
1995-07-12 0 5.800 5.750 5.800 5.700 5.850 4,423,767 25,565,947 5.7792 1.589 1.575 1.589 1.562 1.603 16,145,394 1.5835 0.00%
1995-07-11 0 5.800 5.750 5.800 5.700 5.850 7,890,621 45,582,589 5.7768 1.589 1.575 1.589 1.562 1.603 28,798,350 1.5828 0.00%
1995-07-10 0 5.800 5.750 5.800 5.700 5.850 5,703,911 32,932,994 5.7738 1.589 1.575 1.589 1.562 1.603 20,817,528 1.5820 0.87%
1995-07-07 0 5.750 5.750 5.800 5.650 5.800 6,880,830 39,322,834 5.7148 1.575 1.575 1.589 1.548 1.589 25,112,922 1.5658 1.77%
1995-07-06 0 5.650 5.600 5.650 5.600 5.800 4,031,456 22,854,966 5.6692 1.548 1.534 1.548 1.534 1.589 14,713,579 1.5533 -1.74%
1995-07-05 0 5.750 5.700 5.750 5.600 5.800 5,007,019 28,329,143 5.6579 1.575 1.562 1.575 1.534 1.589 18,274,086 1.5502 2.68%
1995-07-04 0 5.600 5.550 5.600 5.500 5.600 1,952,553 10,837,793 5.5506 1.534 1.521 1.534 1.507 1.534 7,126,220 1.5208 0.00%
1995-07-03 0 5.600 5.550 5.600 5.550 5.650 971,560 5,411,890 5.5703 1.534 1.521 1.534 1.521 1.548 3,545,896 1.5262 -0.88%
1995-06-30 0 5.650 5.600 5.650 5.500 5.650 2,763,063 15,410,334 5.5773 1.548 1.534 1.548 1.507 1.548 10,084,334 1.5281 0.89%
1995-06-29 0 5.600 5.550 5.600 5.500 5.650 2,081,774 11,570,791 5.5581 1.534 1.521 1.534 1.507 1.548 7,597,837 1.5229 0.00%
1995-06-28 0 5.600 5.550 5.600 5.500 5.600 1,346,600 7,469,100 5.5466 1.534 1.521 1.534 1.507 1.534 4,914,678 1.5198 0.00%
1995-06-27 0 5.600 5.550 5.600 5.550 5.600 1,568,400 8,723,720 5.5622 1.534 1.521 1.534 1.521 1.534 5,724,180 1.5240 -0.88%
1995-06-26 0 5.650 5.600 5.650 5.550 5.700 946,800 5,308,380 5.6067 1.548 1.534 1.548 1.521 1.562 3,455,530 1.5362 0.00%
1995-06-23 0 5.650 5.600 5.650 5.550 5.700 1,170,600 6,563,640 5.6071 1.548 1.534 1.548 1.521 1.562 4,272,331 1.5363 0.89%
1995-06-22 0 5.600 5.550 5.600 5.500 5.600 1,250,344 6,941,913 5.5520 1.534 1.521 1.534 1.507 1.534 4,563,373 1.5212 -0.88%
1995-06-21 0 5.650 5.600 5.650 5.550 5.650 2,085,336 11,678,898 5.6005 1.548 1.534 1.548 1.521 1.548 7,610,838 1.5345 -0.88%
1995-06-20 0 5.700 5.600 5.650 5.550 5.750 1,323,951 7,449,824 5.6270 1.562 1.534 1.548 1.521 1.575 4,832,016 1.5418 0.88%
1995-06-16 0 5.650 5.600 5.650 5.600 5.700 944,690 5,338,137 5.6507 1.548 1.534 1.548 1.534 1.562 3,447,829 1.5483 0.00%
1995-06-15 0 5.650 5.600 5.650 5.600 5.700 1,615,989 9,148,321 5.6611 1.548 1.534 1.548 1.534 1.562 5,897,865 1.5511 -1.74%
1995-06-14 0 5.750 5.700 5.750 5.600 5.750 2,884,512 16,250,315 5.6336 1.575 1.562 1.575 1.534 1.575 10,527,585 1.5436 3.60%
1995-06-13 0 5.550 5.500 5.550 5.500 5.650 1,754,800 9,729,090 5.5443 1.521 1.507 1.521 1.507 1.548 6,404,482 1.5191 -0.89%
1995-06-12 0 5.600 5.550 5.600 5.500 5.700 1,693,442 9,427,213 5.5669 1.534 1.521 1.534 1.507 1.562 6,180,545 1.5253 -0.88%
1995-06-09 0 5.650 5.600 5.650 5.550 5.650 1,908,744 10,688,727 5.5999 1.548 1.534 1.548 1.521 1.548 6,966,331 1.5343 0.89%
1995-06-08 0 5.600 5.550 5.600 5.550 5.650 2,073,684 11,599,761 5.5938 1.534 1.521 1.534 1.521 1.548 7,568,311 1.5327 -0.88%
1995-06-07 0 5.650 5.600 5.650 5.600 5.700 666,500 3,755,000 5.6339 1.548 1.534 1.548 1.534 1.562 2,432,521 1.5437 -0.88%
1995-06-06 0 5.700 5.650 5.700 5.650 5.800 1,713,054 9,762,291 5.6988 1.562 1.548 1.562 1.548 1.589 6,252,122 1.5614 0.00%
1995-06-05 0 5.700 5.700 5.750 5.650 5.800 4,002,179 22,924,130 5.7279 1.562 1.562 1.575 1.548 1.589 14,606,727 1.5694 -0.87%
1995-06-01 0 5.750 5.700 5.750 5.700 5.850 5,043,049 29,142,050 5.7787 1.575 1.562 1.575 1.562 1.603 18,405,584 1.5833 0.88%
1995-05-31 0 5.700 5.650 5.700 5.600 5.700 4,291,702 24,337,561 5.6708 1.562 1.548 1.562 1.534 1.562 15,663,398 1.5538 2.70%
1995-05-30 0 5.550 5.500 5.550 5.500 5.650 1,403,000 7,821,760 5.5750 1.521 1.507 1.521 1.507 1.548 5,120,520 1.5275 -0.89%
1995-05-29 0 5.600 5.550 5.600 5.550 5.700 2,700,001 15,150,580 5.6113 1.534 1.521 1.534 1.521 1.562 9,854,177 1.5375 -1.75%
1995-05-26 0 5.700 5.650 5.700 5.650 5.750 2,486,422 14,136,539 5.6855 1.562 1.548 1.562 1.548 1.575 9,074,679 1.5578 -1.72%
1995-05-25 0 5.800 5.750 5.800 5.650 5.800 3,861,484 22,150,762 5.7363 1.589 1.575 1.589 1.548 1.589 14,093,234 1.5717 1.75%
1995-05-24 0 5.700 5.700 5.750 5.650 5.900 3,682,284 21,185,032 5.7532 1.562 1.562 1.575 1.548 1.617 13,439,209 1.5764 -2.56%
1995-05-23 0 5.850 5.800 5.850 5.650 5.850 6,432,749 36,952,421 5.7444 1.603 1.589 1.603 1.548 1.603 23,477,563 1.5739 3.54%
1995-05-22 0 5.650 5.600 5.650 5.600 5.650 3,437,179 19,394,321 5.6425 1.548 1.534 1.548 1.534 1.548 12,544,650 1.5460 0.00%
1995-05-19 0 5.650 5.600 5.650 5.500 5.650 1,957,838 10,959,933 5.5980 1.548 1.534 1.548 1.507 1.548 7,145,509 1.5338 -1.74%
1995-05-18 0 5.750 5.700 5.750 5.700 5.750 1,177,549 6,748,632 5.7311 1.575 1.562 1.575 1.562 1.575 4,297,693 1.5703 -0.86%
1995-05-17 0 5.800 5.750 5.800 5.700 5.850 3,186,400 18,426,840 5.7830 1.589 1.575 1.589 1.562 1.603 11,629,384 1.5845 0.00%
1995-05-16 0 5.800 5.750 5.800 5.750 5.950 4,133,073 24,278,195 5.8741 1.589 1.575 1.589 1.575 1.630 15,084,450 1.6095 -1.69%
1995-05-15 0 5.900 5.850 5.900 5.800 6.050 8,027,099 47,458,459 5.9123 1.617 1.603 1.617 1.589 1.658 29,296,452 1.6199 -0.84%
1995-05-12 0 5.950 5.900 5.950 5.700 6.100 18,234,707 107,386,872 5.8891 1.630 1.617 1.630 1.562 1.671 66,551,095 1.6136 3.48%
1995-05-11 0 5.750 5.700 5.750 5.600 5.800 11,729,645 66,836,923 5.6981 1.575 1.562 1.575 1.534 1.589 42,809,611 1.5613 2.68%
1995-05-10 0 5.600 5.550 5.600 5.400 5.600 16,455,189 90,886,685 5.5233 1.534 1.521 1.534 1.480 1.534 60,056,399 1.5134 2.75%
1995-05-09 0 5.450 5.400 5.450 5.300 5.450 2,362,487 12,732,428 5.3894 1.493 1.480 1.493 1.452 1.493 8,622,354 1.4767 0.93%
1995-05-08 0 5.400 5.350 5.400 5.200 5.400 2,868,247 15,239,925 5.3133 1.480 1.466 1.480 1.425 1.480 10,468,223 1.4558 1.89%
1995-05-05 0 5.300 5.300 5.350 5.150 5.350 2,944,000 15,351,640 5.2146 1.452 1.452 1.466 1.411 1.466 10,744,698 1.4288 0.95%
1995-05-04 0 5.250 5.200 5.250 5.200 5.300 1,264,200 6,629,785 5.2443 1.438 1.425 1.438 1.425 1.452 4,613,943 1.4369 0.00%
1995-05-03 0 5.250 5.200 5.250 5.200 5.300 1,595,000 8,366,210 5.2453 1.438 1.425 1.438 1.425 1.452 5,821,261 1.4372 0.00%
1995-05-02 0 5.250 5.200 5.250 5.150 5.300 1,518,953 7,902,572 5.2026 1.438 1.425 1.438 1.411 1.452 5,543,713 1.4255 0.00%
1995-05-01 0 5.250 5.200 5.250 5.150 5.400 1,711,800 8,941,635 5.2235 1.438 1.425 1.438 1.411 1.480 6,247,546 1.4312 -1.87%
1995-04-28 0 5.350 5.350 5.400 5.250 5.400 1,952,600 10,385,020 5.3186 1.466 1.466 1.480 1.438 1.480 7,126,392 1.4573 -0.93%
1995-04-27 0 5.400 5.300 5.400 5.250 5.400 2,072,797 10,993,164 5.3035 1.480 1.452 1.480 1.438 1.480 7,565,074 1.4531 0.93%
1995-04-26 0 5.350 5.350 5.400 5.200 5.400 3,083,235 16,231,933 5.2646 1.466 1.466 1.480 1.425 1.480 11,252,863 1.4425 -0.93%
1995-04-25 0 5.400 5.350 5.400 5.350 5.500 1,951,170 10,528,747 5.3961 1.480 1.466 1.480 1.466 1.507 7,121,173 1.4785 -1.82%
1995-04-24 0 5.500 5.450 5.500 5.350 5.500 2,234,449 12,110,102 5.4197 1.507 1.493 1.507 1.466 1.507 8,155,054 1.4850 1.85%
1995-04-21 0 5.400 5.350 5.400 5.350 5.500 3,411,387 18,512,943 5.4268 1.480 1.466 1.480 1.466 1.507 12,450,518 1.4869 -1.82%
1995-04-20 0 5.500 5.450 5.500 5.400 5.500 1,059,604 5,769,111 5.4446 1.507 1.493 1.507 1.480 1.507 3,867,230 1.4918 0.92%
1995-04-19 0 5.450 5.400 5.450 5.400 5.500 958,061 5,186,064 5.4131 1.493 1.480 1.493 1.480 1.507 3,496,629 1.4832 -0.91%
1995-04-18 0 5.500 5.450 5.500 5.400 5.550 1,327,347 7,263,530 5.4722 1.507 1.493 1.507 1.480 1.521 4,844,410 1.4994 0.00%
1995-04-13 0 5.500 5.450 5.500 5.450 5.550 1,570,213 8,635,738 5.4997 1.507 1.493 1.507 1.493 1.521 5,730,796 1.5069 0.00%
1995-04-12 0 5.500 5.450 5.550 5.450 5.550 1,035,600 5,669,540 5.4746 1.507 1.493 1.521 1.493 1.521 3,779,623 1.5000 -0.90%
1995-04-11 0 5.550 5.500 5.550 5.500 5.550 1,168,600 6,440,740 5.5115 1.521 1.507 1.521 1.507 1.521 4,265,032 1.5101 0.00%
1995-04-10 0 5.550 5.500 5.550 5.450 5.600 848,189 4,663,833 5.4986 1.521 1.507 1.521 1.493 1.534 3,095,630 1.5066 0.91%
1995-04-07 0 5.500 5.450 5.500 5.400 5.500 1,664,311 9,065,422 5.4470 1.507 1.493 1.507 1.480 1.507 6,074,225 1.4924 0.00%
1995-04-06 0 5.500 5.450 5.500 5.450 5.600 1,458,400 8,031,700 5.5072 1.507 1.493 1.507 1.493 1.534 5,322,713 1.5089 -0.36%
1995-04-04 0 5.600 5.550 5.600 5.500 5.600 1,368,400 7,594,590 5.5500 1.512 1.499 1.512 1.485 1.512 5,066,621 1.4989 0.90%
1995-04-03 0 5.550 5.500 5.550 5.450 5.600 2,120,155 11,667,484 5.5031 1.499 1.485 1.499 1.472 1.512 7,850,060 1.4863 -1.77%
1995-03-31 0 5.650 5.600 5.650 5.600 5.800 1,311,000 7,441,470 5.6762 1.526 1.512 1.526 1.512 1.566 4,854,093 1.5330 -1.74%
1995-03-30 0 5.750 5.700 5.750 5.700 5.800 1,695,800 9,692,630 5.7157 1.553 1.539 1.553 1.539 1.566 6,278,848 1.5437 -0.86%
1995-03-29 0 5.800 5.750 5.800 5.700 5.800 3,642,451 20,897,998 5.7373 1.566 1.553 1.566 1.539 1.566 13,486,495 1.5496 0.00%
1995-03-28 0 5.800 5.750 5.800 5.650 5.850 5,528,727 31,860,836 5.7628 1.566 1.553 1.566 1.526 1.580 20,470,597 1.5564 0.00%
1995-03-27 0 5.800 5.750 5.800 5.700 5.850 6,250,600 36,055,460 5.7683 1.566 1.553 1.566 1.539 1.580 23,143,395 1.5579 1.75%
1995-03-24 0 5.700 5.650 5.700 5.600 5.700 2,011,200 11,341,710 5.6393 1.539 1.526 1.539 1.512 1.539 7,446,645 1.5231 0.00%
1995-03-23 0 5.700 5.650 5.700 5.600 5.750 2,513,519 14,200,188 5.6495 1.539 1.526 1.539 1.512 1.553 9,306,525 1.5258 -0.87%
1995-03-22 0 5.750 5.700 5.750 5.650 5.750 2,338,789 13,328,063 5.6987 1.553 1.539 1.553 1.526 1.553 8,659,572 1.5391 -0.86%
1995-03-21 0 5.800 5.750 5.850 5.600 5.950 6,063,327 34,705,246 5.7238 1.566 1.553 1.580 1.512 1.607 22,450,001 1.5459 -0.85%
1995-03-20 0 5.850 5.800 5.850 5.750 5.850 2,411,190 14,032,555 5.8198 1.580 1.566 1.580 1.553 1.580 8,927,643 1.5718 0.00%
1995-03-17 0 5.850 5.800 5.850 5.750 5.950 5,129,230 29,970,869 5.8432 1.580 1.566 1.580 1.553 1.607 18,991,424 1.5781 0.86%
1995-03-16 0 5.800 5.750 5.800 5.700 5.850 3,128,400 18,087,610 5.7817 1.566 1.553 1.566 1.539 1.580 11,583,176 1.5615 -0.85%
1995-03-15 0 5.850 5.800 5.850 5.700 5.850 4,810,465 27,799,112 5.7789 1.580 1.566 1.580 1.539 1.580 17,811,169 1.5608 2.63%
1995-03-14 0 5.700 5.650 5.700 5.600 5.700 764,040 4,307,354 5.6376 1.539 1.526 1.539 1.512 1.539 2,828,925 1.5226 0.00%
1995-03-13 0 5.700 5.650 5.700 5.650 5.800 1,614,847 9,227,284 5.7140 1.539 1.526 1.539 1.526 1.566 5,979,113 1.5433 0.00%
1995-03-10 0 5.700 5.650 5.700 5.650 5.800 1,426,555 8,106,621 5.6827 1.539 1.526 1.539 1.526 1.566 5,281,945 1.5348 -1.72%
1995-03-09 0 5.800 5.750 5.800 5.650 5.800 2,675,639 15,294,805 5.7163 1.566 1.553 1.566 1.526 1.566 9,906,788 1.5439 2.65%
1995-03-08 0 5.650 5.600 5.650 5.600 5.800 2,874,820 16,278,284 5.6624 1.526 1.512 1.526 1.512 1.566 10,644,273 1.5293 -3.42%
1995-03-07 0 5.850 5.800 5.850 5.800 5.900 1,526,600 8,935,150 5.8530 1.580 1.566 1.580 1.566 1.593 5,652,371 1.5808 -0.85%
1995-03-06 0 5.900 5.900 5.950 5.850 5.950 4,814,600 28,315,280 5.8811 1.593 1.593 1.607 1.580 1.607 17,826,479 1.5884 -1.67%
1995-03-03 0 6.000 5.950 6.000 5.850 6.000 2,080,477 12,252,271 5.8892 1.620 1.607 1.620 1.580 1.620 7,703,149 1.5906 0.00%
1995-03-02 0 6.000 5.950 6.000 5.950 6.150 2,011,200 12,165,790 6.0490 1.620 1.607 1.620 1.607 1.661 7,446,645 1.6337 -1.64%
1995-03-01 0 6.100 6.050 6.100 5.900 6.200 5,707,288 34,444,784 6.0352 1.647 1.634 1.647 1.593 1.675 21,131,735 1.6300 -1.61%
1995-02-28 0 6.200 6.150 6.200 6.050 6.200 5,141,669 31,465,515 6.1197 1.675 1.661 1.675 1.634 1.675 19,037,481 1.6528 3.33%
1995-02-27 0 6.000 5.950 6.000 5.750 6.000 7,725,734 45,613,594 5.9041 1.620 1.607 1.620 1.553 1.620 28,605,208 1.5946 0.84%
1995-02-24 0 5.950 5.950 6.000 5.850 6.100 6,995,600 41,374,090 5.9143 1.607 1.607 1.620 1.580 1.647 25,901,823 1.5973 1.71%
1995-02-23 0 5.850 5.800 5.850 5.700 5.850 4,836,009 27,864,621 5.7619 1.580 1.566 1.580 1.539 1.580 17,905,748 1.5562 4.46%
1995-02-22 0 5.600 5.550 5.600 5.500 5.900 2,597,600 14,967,060 5.7619 1.512 1.499 1.512 1.485 1.593 9,617,842 1.5562 -3.45%
1995-02-21 0 5.800 5.750 5.800 5.600 5.800 3,750,600 21,380,860 5.7007 1.566 1.553 1.566 1.512 1.566 13,886,926 1.5396 3.57%
1995-02-20 0 5.600 5.600 5.650 5.300 5.650 2,298,028 12,462,993 5.4233 1.512 1.512 1.526 1.431 1.526 8,508,650 1.4647 1.82%
1995-02-17 0 5.500 5.450 5.500 5.450 5.650 3,531,352 19,597,766 5.5496 1.485 1.472 1.485 1.472 1.526 13,075,141 1.4989 -3.51%
1995-02-16 0 5.700 5.650 5.700 5.550 6.000 5,867,333 33,468,252 5.7042 1.539 1.526 1.539 1.499 1.620 21,724,316 1.5406 -0.00%
1995-02-15 0 6.200 6.150 6.200 5.950 6.200 7,077,592 43,106,385 6.0905 1.539 1.527 1.539 1.477 1.539 28,504,126 1.5123 3.33%
1995-02-14 0 6.000 5.950 6.000 5.900 6.050 3,707,601 22,074,196 5.9538 1.490 1.477 1.490 1.465 1.502 14,931,904 1.4783 0.00%
1995-02-13 0 6.000 5.950 6.000 5.850 6.000 1,893,572 11,229,112 5.9301 1.490 1.477 1.490 1.453 1.490 7,626,127 1.4725 0.84%
1995-02-10 0 5.950 5.900 5.950 5.900 6.100 4,769,479 28,382,001 5.9508 1.477 1.465 1.477 1.465 1.515 19,208,486 1.4776 -0.83%
1995-02-09 0 6.000 6.000 6.050 5.750 6.050 4,213,478 24,864,207 5.9011 1.490 1.490 1.502 1.428 1.502 16,969,261 1.4652 3.45%
1995-02-08 0 5.800 5.750 5.800 5.750 5.900 3,035,160 17,661,806 5.8191 1.440 1.428 1.440 1.428 1.465 12,223,731 1.4449 -1.69%
1995-02-07 0 5.900 5.850 5.900 5.800 6.100 7,456,133 44,414,738 5.9568 1.465 1.453 1.465 1.440 1.515 30,028,653 1.4791 -1.67%
1995-02-06 0 6.000 5.950 6.000 5.600 6.000 7,456,156 43,605,050 5.8482 1.490 1.477 1.490 1.390 1.490 30,028,745 1.4521 7.14%
1995-02-03 0 5.600 5.550 5.600 5.500 5.800 2,866,000 16,018,030 5.5890 1.390 1.378 1.390 1.366 1.440 11,542,460 1.3877 0.90%
1995-01-30 0 5.550 5.550 5.750 5.300 5.650 3,718,982 20,234,257 5.4408 1.378 1.378 1.428 1.316 1.403 14,977,740 1.3510 3.74%
1995-01-27 0 5.350 5.350 5.450 5.200 5.400 3,421,969 18,126,600 5.2971 1.328 1.328 1.353 1.291 1.341 13,781,556 1.3153 0.00%
1995-01-26 0 5.350 5.300 5.350 5.250 5.650 5,417,047 29,253,926 5.4003 1.328 1.316 1.328 1.304 1.403 21,816,486 1.3409 -1.83%
1995-01-25 0 5.450 5.450 5.500 4.825 5.500 10,136,284 53,024,326 5.2311 1.353 1.353 1.366 1.198 1.366 40,822,629 1.2989 17.20%
1995-01-24 0 4.650 4.675 4.700 4.500 4.700 3,988,266 18,333,662 4.5969 1.155 1.161 1.167 1.117 1.167 16,062,248 1.1414 1.64%
1995-01-23 0 4.575 4.525 4.575 4.325 4.950 2,576,467 11,794,635 4.5778 1.136 1.124 1.136 1.074 1.229 10,376,402 1.1367 -7.58%
1995-01-20 0 4.950 4.925 4.975 4.775 4.975 2,413,336 11,674,840 4.8376 1.229 1.223 1.235 1.186 1.235 9,719,412 1.2012 -0.50%
1995-01-19 0 4.975 4.925 5.000 4.925 5.100 1,680,200 8,362,710 4.9772 1.235 1.223 1.242 1.223 1.266 6,766,797 1.2358 -2.45%
1995-01-18 0 5.100 5.000 5.100 4.975 5.100 1,870,931 9,380,700 5.0139 1.266 1.242 1.266 1.235 1.266 7,534,943 1.2450 0.00%
1995-01-17 0 5.100 5.050 5.100 4.975 5.200 4,583,200 23,194,725 5.0608 1.266 1.254 1.266 1.235 1.291 18,458,271 1.2566 -0.97%
1995-01-16 0 5.150 5.100 5.150 4.975 5.150 3,634,648 18,372,221 5.0547 1.279 1.266 1.279 1.235 1.279 14,638,095 1.2551 3.52%
1995-01-13 0 4.975 4.975 5.000 4.850 5.100 3,393,360 16,831,332 4.9601 1.235 1.235 1.242 1.204 1.266 13,666,337 1.2316 -4.33%
1995-01-12 0 5.200 5.100 5.150 5.050 5.400 3,648,164 18,687,345 5.1224 1.291 1.266 1.279 1.254 1.341 14,692,529 1.2719 -0.95%
1995-01-11 0 5.250 5.050 5.250 5.050 5.450 5,144,551 27,340,677 5.3145 1.304 1.254 1.304 1.254 1.353 20,719,042 1.3196 -0.94%
1995-01-10 0 5.300 5.300 5.350 5.050 5.300 2,393,667 12,376,372 5.1705 1.316 1.316 1.328 1.254 1.316 9,640,197 1.2838 0.00%
1995-01-09 0 5.300 5.200 5.300 5.050 5.500 3,230,760 16,928,300 5.2397 1.316 1.291 1.316 1.254 1.366 13,011,486 1.3010 -4.50%
1995-01-06 0 5.550 5.500 5.550 5.500 5.800 1,578,320 8,821,769 5.5893 1.378 1.366 1.378 1.366 1.440 6,356,488 1.3878 -4.31%
1995-01-05 0 5.800 5.750 5.800 5.700 5.850 1,981,912 11,374,792 5.7393 1.440 1.428 1.440 1.415 1.453 7,981,905 1.4251 0.00%
1995-01-04 0 5.800 5.750 5.800 5.600 5.800 2,400,661 13,609,972 5.6693 1.440 1.428 1.440 1.390 1.440 9,668,365 1.4077 1.75%
1995-01-03 0 5.700 5.700 5.800 5.600 5.950 1,856,800 10,618,550 5.7187 1.415 1.415 1.440 1.390 1.477 7,478,032 1.4200 -5.00%
1994-12-30 0 6.000 5.900 6.000 5.900 6.000 2,067,666 12,309,160 5.9532 1.490 1.465 1.490 1.465 1.490 8,327,269 1.4782 0.00%
1994-12-29 0 6.000 5.950 6.000 5.850 6.000 1,380,600 8,194,240 5.9353 1.490 1.477 1.490 1.453 1.490 5,560,196 1.4737 0.00%
1994-12-28 0 6.000 5.950 6.000 5.950 6.200 1,321,234 7,964,263 6.0279 1.490 1.477 1.490 1.477 1.539 5,321,106 1.4967 -0.83%
1994-12-23 0 6.050 6.000 6.050 5.950 6.250 3,270,402 19,768,342 6.0446 1.502 1.490 1.502 1.477 1.552 13,171,139 1.5009 -2.42%
1994-12-22 0 6.200 6.150 6.200 6.150 6.350 2,844,867 17,727,809 6.2315 1.539 1.527 1.539 1.527 1.577 11,457,350 1.5473 0.00%
1994-12-21 0 6.200 6.150 6.200 6.150 6.250 3,566,000 22,008,200 6.1717 1.539 1.527 1.539 1.527 1.552 14,361,624 1.5324 0.00%
1994-12-20 0 6.200 6.150 6.200 5.900 6.200 4,294,000 25,782,700 6.0044 1.539 1.527 1.539 1.465 1.539 17,293,553 1.4909 2.48%
1994-12-19 0 6.050 6.050 6.100 6.050 6.300 3,987,800 24,629,620 6.1762 1.502 1.502 1.515 1.502 1.564 16,060,371 1.5336 -1.63%
1994-12-16 0 6.150 6.100 6.150 6.100 6.350 5,731,000 35,520,550 6.1980 1.527 1.515 1.527 1.515 1.577 23,080,893 1.5390 -2.38%
1994-12-15 0 6.300 6.300 6.350 6.050 6.350 10,438,988 64,180,210 6.1481 1.564 1.564 1.577 1.502 1.577 42,041,732 1.5266 6.78%
1994-12-14 0 5.900 5.900 5.950 5.750 5.950 6,785,800 39,705,490 5.8513 1.465 1.465 1.477 1.428 1.477 27,328,969 1.4529 1.72%
1994-12-13 0 5.800 5.750 5.800 5.550 5.800 4,697,600 26,609,370 5.6645 1.440 1.428 1.440 1.378 1.440 18,919,002 1.4065 4.50%
1994-12-12 0 5.550 5.500 5.600 5.550 5.750 4,344,000 24,464,700 5.6318 1.378 1.366 1.390 1.378 1.428 17,494,922 1.3984 -1.77%
1994-12-09 0 5.650 5.600 5.650 5.500 5.750 5,206,200 29,159,260 5.6009 1.403 1.390 1.403 1.366 1.428 20,967,326 1.3907 -5.04%
1994-12-08 0 5.950 5.900 5.950 5.850 6.050 3,541,445 21,029,824 5.9382 1.477 1.465 1.477 1.453 1.502 14,262,731 1.4745 -2.46%
1994-12-07 0 6.100 6.050 6.100 5.950 6.200 5,378,881 32,638,366 6.0679 1.515 1.502 1.515 1.477 1.539 21,662,777 1.5067 -1.61%
1994-12-06 0 6.200 6.200 6.250 5.850 6.250 5,086,509 30,633,676 6.0225 1.539 1.539 1.552 1.453 1.552 20,485,285 1.4954 1.64%
1994-12-05 0 6.100 6.050 6.100 6.050 6.300 4,115,200 25,389,780 6.1698 1.515 1.502 1.515 1.502 1.564 16,573,459 1.5320 -0.81%
1994-12-02 0 6.150 6.100 6.200 6.050 6.450 5,539,000 34,205,170 6.1753 1.527 1.515 1.539 1.502 1.602 22,307,637 1.5333 -7.52%
1994-12-01 0 6.650 6.600 6.650 6.550 6.800 3,393,400 22,739,180 6.7010 1.651 1.639 1.651 1.626 1.688 13,666,498 1.6639 -0.75%
1994-11-30 0 6.700 6.650 6.700 6.600 7.000 4,559,400 30,750,520 6.7444 1.664 1.651 1.664 1.639 1.738 18,362,419 1.6746 -3.60%
1994-11-29 0 6.950 6.900 6.950 6.950 7.200 2,002,000 14,048,400 7.0172 1.726 1.713 1.726 1.726 1.788 8,062,807 1.7424 -2.11%
1994-11-28 0 7.100 7.050 7.100 7.000 7.250 1,760,000 12,521,900 7.1147 1.763 1.751 1.763 1.738 1.800 7,088,182 1.7666 -0.70%
1994-11-25 0 7.150 7.100 7.150 7.050 7.200 3,497,400 24,801,090 7.0913 1.775 1.763 1.775 1.751 1.788 14,085,346 1.7608 0.00%
1994-11-24 0 7.150 7.100 7.150 6.950 7.200 10,595,866 75,019,873 7.0801 1.775 1.763 1.775 1.726 1.788 42,673,538 1.7580 3.62%
1994-11-23 0 6.900 6.850 6.900 6.550 7.000 6,539,445 44,229,543 6.7635 1.713 1.701 1.713 1.626 1.738 26,336,805 1.6794 -6.12%
1994-11-22 0 7.350 7.350 7.400 7.350 7.650 3,730,000 27,825,400 7.4599 1.825 1.825 1.837 1.825 1.899 15,022,113 1.8523 -5.77%
1994-11-21 0 7.800 7.750 7.800 7.750 7.950 2,001,000 15,599,300 7.7958 1.937 1.924 1.937 1.924 1.974 8,058,780 1.9357 -2.50%
1994-11-18 0 8.000 7.950 8.000 7.850 8.050 3,216,000 25,500,800 7.9294 1.986 1.974 1.986 1.949 1.999 12,952,042 1.9689 -1.23%
1994-11-17 0 8.100 8.050 8.100 8.050 8.250 2,908,200 23,686,380 8.1447 2.011 1.999 2.011 1.999 2.048 11,712,415 2.0223 -1.82%
1994-11-16 0 8.250 8.200 8.250 8.150 8.250 4,128,800 33,911,520 8.2134 2.048 2.036 2.048 2.024 2.048 16,628,231 2.0394 0.00%
1994-11-15 0 8.250 8.200 8.250 8.100 8.250 10,476,000 85,426,700 8.1545 2.048 2.036 2.048 2.011 2.048 42,190,793 2.0248 2.08%
1994-11-14 0 9.050 9.000 9.050 9.000 9.100 5,221,123 47,160,578 9.0327 2.007 1.996 2.007 1.996 2.018 23,546,460 2.0029 -0.55%
1994-11-11 0 9.100 9.050 9.100 8.950 9.100 4,972,000 44,828,100 9.0161 2.018 2.007 2.018 1.985 2.018 22,422,954 1.9992 0.55%
1994-11-10 0 9.050 9.000 9.050 8.950 9.050 2,004,682 18,054,747 9.0063 2.007 1.996 2.007 1.985 2.007 9,040,807 1.9970 0.56%
1994-11-09 0 9.000 8.950 9.000 8.900 9.000 1,962,168 17,582,363 8.9607 1.996 1.985 1.996 1.973 1.996 8,849,075 1.9869 0.00%
1994-11-08 0 9.000 8.950 9.000 8.900 9.000 3,744,000 33,512,500 8.9510 1.996 1.985 1.996 1.973 1.996 16,884,863 1.9848 1.12%
1994-11-07 0 8.900 8.850 8.900 8.850 8.950 1,532,000 13,636,500 8.9011 1.973 1.962 1.973 1.962 1.985 6,909,084 1.9737 -0.56%
1994-11-04 0 8.950 8.900 8.950 8.850 9.050 2,650,000 23,655,700 8.9267 1.985 1.973 1.985 1.962 2.007 11,951,092 1.9794 0.00%
1994-11-03 0 8.950 8.900 8.950 8.850 9.000 2,028,400 18,124,080 8.9352 1.985 1.973 1.985 1.962 1.996 9,147,771 1.9813 0.56%
1994-11-02 0 8.900 8.850 8.900 8.750 8.900 2,470,902 21,842,457 8.8399 1.973 1.962 1.973 1.940 1.973 11,143,387 1.9601 0.00%
1994-11-01 0 8.900 8.800 8.850 8.850 9.100 7,008,226 62,912,778 8.9770 1.973 1.951 1.962 1.962 2.018 31,606,019 1.9905 -1.11%
1994-10-31 0 9.000 9.000 9.050 8.900 9.000 6,071,764 54,307,347 8.9442 1.996 1.996 2.007 1.973 1.996 27,382,720 1.9833 1.69%
1994-10-28 0 8.850 8.800 8.850 8.700 8.850 3,276,730 28,720,551 8.7650 1.962 1.951 1.962 1.929 1.962 14,777,547 1.9435 1.14%
1994-10-27 0 8.750 8.700 8.800 8.700 8.800 2,569,882 22,508,785 8.7587 1.940 1.929 1.951 1.929 1.951 11,589,772 1.9421 0.00%
1994-10-26 0 8.750 8.700 8.750 8.700 8.750 1,870,731 16,320,493 8.7241 1.940 1.929 1.940 1.929 1.940 8,436,709 1.9345 0.00%
1994-10-25 0 8.750 8.700 8.750 8.650 8.800 2,321,882 20,308,897 8.7467 1.940 1.929 1.940 1.918 1.951 10,471,330 1.9395 -1.13%
1994-10-24 0 8.850 8.800 8.850 8.650 8.850 2,566,000 22,393,500 8.7270 1.962 1.951 1.962 1.918 1.962 11,572,265 1.9351 0.00%
1994-10-21 0 8.850 8.800 8.850 8.750 8.900 2,292,000 20,153,400 8.7929 1.962 1.951 1.962 1.940 1.973 10,336,567 1.9497 -0.56%
1994-10-20 0 8.900 8.850 8.900 8.750 8.900 3,954,000 34,832,400 8.8094 1.973 1.962 1.973 1.940 1.973 17,831,931 1.9534 1.14%
1994-10-19 0 8.800 8.750 8.800 8.750 8.900 3,642,000 32,001,200 8.7867 1.951 1.940 1.951 1.940 1.973 16,424,859 1.9483 -0.56%
1994-10-18 0 8.850 8.800 8.950 8.700 8.900 4,380,000 38,513,300 8.7930 1.962 1.951 1.985 1.929 1.973 19,753,125 1.9497 0.57%
1994-10-17 0 8.800 8.750 8.800 8.750 8.900 2,068,798 18,192,423 8.7937 1.951 1.940 1.951 1.940 1.973 9,329,960 1.9499 -0.56%
1994-10-14 0 8.850 8.800 8.850 8.800 9.050 3,782,801 33,596,453 8.8814 1.962 1.951 1.962 1.951 2.007 17,059,850 1.9693 -0.56%
1994-10-12 0 8.900 8.900 8.950 8.800 9.000 8,980,048 79,490,786 8.8519 1.973 1.973 1.985 1.951 1.996 40,498,633 1.9628 1.14%
1994-10-11 0 8.800 8.750 8.800 8.650 8.850 5,950,522 51,775,185 8.7009 1.951 1.940 1.951 1.918 1.962 26,835,937 1.9293 1.73%
1994-10-10 0 8.650 8.600 8.650 8.550 8.800 3,998,204 34,499,400 8.6287 1.918 1.907 1.918 1.896 1.951 18,031,284 1.9133 -1.14%
1994-10-07 0 8.750 8.700 8.750 8.500 8.800 6,176,025 53,463,820 8.6567 1.940 1.929 1.940 1.885 1.951 27,852,921 1.9195 0.57%
1994-10-06 0 8.700 8.650 8.700 8.600 8.800 4,984,000 43,349,400 8.6977 1.929 1.918 1.929 1.907 1.951 22,477,072 1.9286 0.00%
1994-10-05 0 8.700 8.700 8.750 8.600 8.900 7,556,000 65,622,100 8.6848 1.929 1.929 1.940 1.907 1.973 34,076,396 1.9257 -2.25%
1994-10-04 0 8.900 8.850 8.900 8.800 9.000 4,160,797 37,119,734 8.9213 1.973 1.962 1.973 1.951 1.996 18,764,553 1.9782 -1.11%
1994-10-03 0 9.000 8.950 9.000 8.900 9.150 7,820,731 70,659,776 9.0349 1.996 1.985 1.996 1.973 2.029 35,270,292 2.0034 0.56%
1994-09-30 0 8.950 8.925 8.950 8.875 9.050 13,588,025 121,382,253 8.9330 1.985 1.979 1.985 1.968 2.007 61,279,899 1.9808 0.85%
1994-09-29 0 8.875 8.850 8.875 8.800 9.075 17,944,309 160,303,405 8.9334 1.968 1.962 1.968 1.951 2.012 80,926,068 1.9809 1.72%
1994-09-28 0 8.725 8.725 8.750 8.650 8.750 6,238,032 54,314,443 8.7070 1.935 1.935 1.940 1.918 1.940 28,132,563 1.9307 1.16%
1994-09-27 0 8.625 8.600 8.625 8.575 8.750 6,686,978 57,795,125 8.6429 1.912 1.907 1.912 1.901 1.940 30,157,240 1.9165 -1.43%
1994-09-26 0 8.750 8.725 8.750 8.600 8.975 20,972,355 184,875,944 8.8152 1.940 1.935 1.940 1.907 1.990 94,582,089 1.9547 5.42%
1994-09-23 0 8.300 8.275 8.300 8.225 8.325 9,175,053 76,036,374 8.2873 1.840 1.835 1.840 1.824 1.846 41,378,075 1.8376 0.30%
1994-09-22 0 8.275 8.275 8.300 8.100 8.300 7,724,000 63,342,100 8.2007 1.835 1.835 1.840 1.796 1.840 34,834,050 1.8184 -0.90%
1994-09-20 0 8.350 8.325 8.350 8.125 8.350 7,741,349 63,577,431 8.2127 1.852 1.846 1.852 1.802 1.852 34,912,291 1.8211 2.77%
1994-09-19 0 8.125 8.125 8.150 8.075 8.200 2,920,552 23,801,661 8.1497 1.802 1.802 1.807 1.791 1.818 13,171,239 1.8071 -0.31%
1994-09-16 0 8.150 8.150 8.175 8.100 8.175 3,594,000 29,208,600 8.1270 1.807 1.807 1.813 1.796 1.813 16,208,386 1.8021 0.62%
1994-09-15 0 8.100 8.075 8.100 8.025 8.100 2,740,000 22,073,750 8.0561 1.796 1.791 1.796 1.779 1.796 12,356,978 1.7863 -0.31%
1994-09-14 0 8.125 8.100 8.125 8.025 8.275 3,267,000 26,669,600 8.1633 1.802 1.796 1.802 1.779 1.835 14,733,667 1.8101 -0.61%
1994-09-13 0 8.175 8.150 8.175 8.075 8.175 3,106,000 25,256,750 8.1316 1.813 1.807 1.813 1.791 1.813 14,007,581 1.8031 0.93%
1994-09-12 0 8.100 8.075 8.100 8.050 8.200 4,765,748 38,648,409 8.1096 1.796 1.791 1.796 1.785 1.818 21,492,789 1.7982 -3.28%
1994-09-09 0 8.375 8.350 8.375 8.350 8.450 6,278,000 52,701,050 8.3946 1.857 1.852 1.857 1.852 1.874 28,312,813 1.8614 0.60%
1994-09-08 0 8.325 8.325 8.375 8.300 8.400 4,080,417 34,091,149 8.3548 1.846 1.846 1.857 1.840 1.863 18,402,052 1.8526 -0.89%
1994-09-07 0 8.400 8.425 8.450 8.375 8.450 7,624,161 64,111,012 8.4089 1.863 1.868 1.874 1.857 1.874 34,383,791 1.8646 0.00%
1994-09-06 0 8.400 8.375 8.400 8.300 8.425 5,184,000 43,364,950 8.3652 1.863 1.857 1.863 1.840 1.868 23,379,041 1.8549 0.30%
1994-09-05 0 8.375 8.375 8.425 8.100 8.450 15,125,311 126,403,926 8.3571 1.857 1.857 1.868 1.796 1.874 68,212,822 1.8531 3.40%
1994-09-02 0 8.100 8.075 8.100 7.950 8.150 4,957,479 40,134,265 8.0957 1.796 1.791 1.796 1.763 1.807 22,357,466 1.7951 1.25%
1994-09-01 0 8.000 8.025 8.050 7.925 8.175 6,114,965 49,187,289 8.0438 1.774 1.779 1.785 1.757 1.813 27,577,550 1.7836 -0.31%
1994-08-31 0 8.025 7.975 8.000 7.850 8.025 6,830,000 54,282,050 7.9476 1.779 1.768 1.774 1.741 1.779 30,802,247 1.7623 1.58%
1994-08-30 0 7.900 7.875 7.900 7.750 7.925 6,840,800 53,525,880 7.8245 1.752 1.746 1.752 1.718 1.757 30,850,954 1.7350 2.27%
1994-08-26 0 7.725 7.700 7.750 7.600 7.725 2,352,232 18,040,955 7.6697 1.713 1.707 1.718 1.685 1.713 10,608,204 1.7007 0.98%
1994-08-25 0 7.650 7.625 7.650 7.600 7.700 2,734,000 20,896,600 7.6432 1.696 1.691 1.696 1.685 1.707 12,329,919 1.6948 0.99%
1994-08-24 0 7.575 7.550 7.575 7.375 7.675 4,244,090 31,671,798 7.4626 1.680 1.674 1.680 1.635 1.702 19,140,192 1.6547 -1.30%
1994-08-23 0 7.675 7.600 7.650 7.550 7.925 2,285,000 17,696,100 7.7445 1.702 1.685 1.696 1.674 1.757 10,304,998 1.7172 -3.46%
1994-08-22 0 7.950 7.925 7.950 7.850 8.000 2,564,000 20,270,250 7.9057 1.763 1.757 1.763 1.741 1.774 11,563,245 1.7530 -0.31%
1994-08-19 0 7.975 7.975 8.000 7.700 8.000 3,324,000 26,170,750 7.8733 1.768 1.768 1.774 1.707 1.774 14,990,728 1.7458 -0.93%
1994-08-18 0 8.050 8.025 8.050 7.975 8.100 3,928,000 31,511,600 8.0223 1.785 1.779 1.785 1.768 1.796 17,714,675 1.7788 0.00%
1994-08-17 0 8.050 8.025 8.050 7.875 8.050 5,098,371 40,558,601 7.9552 1.785 1.779 1.785 1.746 1.785 22,992,868 1.7640 2.55%
1994-08-16 0 7.850 7.850 7.875 7.800 7.925 1,722,000 13,475,750 7.8256 1.741 1.741 1.746 1.730 1.757 7,765,955 1.7352 -1.26%
1994-08-15 0 7.950 7.925 7.950 7.875 7.950 1,552,085 12,282,346 7.9134 1.763 1.757 1.763 1.746 1.763 6,999,664 1.7547 0.00%
1994-08-12 0 7.950 7.925 7.950 7.900 7.975 1,200,620 9,517,674 7.9273 1.763 1.757 1.763 1.752 1.768 5,414,611 1.7578 -0.63%
1994-08-11 0 8.000 7.950 8.000 7.925 8.000 1,048,958 8,359,975 7.9698 1.774 1.763 1.774 1.757 1.774 4,730,639 1.7672 -0.62%
1994-08-10 0 8.050 8.025 8.050 7.925 8.050 3,138,737 25,038,675 7.9773 1.785 1.779 1.785 1.757 1.785 14,155,220 1.7689 1.58%
1994-08-09 0 7.925 7.925 7.975 7.850 8.075 2,396,141 19,025,443 7.9400 1.757 1.757 1.768 1.741 1.791 10,806,227 1.7606 -1.55%
1994-08-08 0 8.050 8.025 8.050 8.025 8.100 1,674,379 13,483,906 8.0531 1.785 1.779 1.785 1.779 1.796 7,551,191 1.7857 -0.62%
1994-08-05 0 8.100 8.075 8.125 8.025 8.100 2,625,756 21,151,397 8.0554 1.796 1.791 1.802 1.779 1.796 11,841,755 1.7862 -0.31%
1994-08-04 0 8.125 8.100 8.125 8.000 8.125 5,868,000 47,299,050 8.0605 1.802 1.796 1.802 1.774 1.802 26,463,776 1.7873 0.93%
1994-08-03 0 8.050 8.050 8.075 8.000 8.200 5,584,000 45,104,050 8.0774 1.785 1.785 1.791 1.774 1.818 25,182,979 1.7911 -1.23%
1994-08-02 0 8.150 8.150 8.175 8.025 8.175 6,438,715 52,288,543 8.1210 1.807 1.807 1.813 1.779 1.813 29,037,612 1.8007 0.31%
1994-08-01 0 8.125 8.100 8.125 7.975 8.150 8,198,000 66,126,600 8.0662 1.802 1.796 1.802 1.768 1.807 36,971,717 1.7886 2.85%
1994-07-29 0 7.900 7.875 7.900 7.775 7.900 5,716,000 44,748,150 7.8286 1.752 1.746 1.752 1.724 1.752 25,778,279 1.7359 1.28%
1994-07-28 0 7.800 7.775 7.850 7.800 8.000 11,002,464 86,718,858 7.8818 1.730 1.724 1.741 1.730 1.774 49,619,417 1.7477 -1.27%
1994-07-27 0 7.900 7.850 7.900 7.600 7.900 10,330,000 79,716,900 7.7170 1.752 1.741 1.752 1.685 1.752 46,586,708 1.7112 3.95%
1994-07-26 0 7.600 7.575 7.600 7.450 7.650 3,189,252 24,088,977 7.5532 1.685 1.680 1.685 1.652 1.696 14,383,035 1.6748 1.33%
1994-07-25 0 7.500 7.500 7.525 7.450 7.575 2,858,000 21,432,500 7.4991 1.663 1.663 1.669 1.652 1.680 12,889,140 1.6628 -0.66%
1994-07-22 0 7.550 7.550 7.575 7.500 7.675 3,990,000 30,175,400 7.5628 1.674 1.674 1.680 1.663 1.702 17,994,285 1.6769 -0.98%
1994-07-21 0 7.625 7.600 7.625 7.525 7.725 4,553,244 34,556,585 7.5894 1.691 1.685 1.691 1.669 1.713 20,534,429 1.6829 -1.61%
1994-07-20 0 7.750 7.725 7.750 7.650 7.825 9,038,903 69,809,968 7.7233 1.718 1.713 1.718 1.696 1.735 40,764,060 1.7125 1.64%
1994-07-19 0 7.625 7.600 7.625 7.550 7.725 3,098,000 23,616,350 7.6231 1.691 1.685 1.691 1.674 1.713 13,971,503 1.6903 -1.29%
1994-07-18 0 7.725 7.725 7.750 7.600 7.775 6,250,000 48,021,250 7.6834 1.713 1.713 1.718 1.685 1.724 28,186,537 1.7037 0.32%
1994-07-15 0 7.700 7.700 7.750 7.300 7.725 8,388,000 62,842,600 7.4920 1.707 1.707 1.718 1.619 1.713 37,828,587 1.6612 5.84%
1994-07-14 0 7.275 7.250 7.275 7.225 7.400 5,825,423 42,524,863 7.2999 1.613 1.608 1.613 1.602 1.641 26,271,760 1.6187 -0.68%
1994-07-13 0 7.325 7.300 7.325 7.025 7.325 8,243,158 59,201,356 7.1819 1.624 1.619 1.624 1.558 1.624 37,175,372 1.5925 4.64%
1994-07-12 0 7.000 6.975 7.000 6.750 7.000 5,018,400 34,408,500 6.8565 1.552 1.547 1.552 1.497 1.552 22,632,211 1.5203 3.32%
1994-07-11 0 6.775 6.750 6.775 6.750 6.850 1,712,359 11,598,219 6.7732 1.502 1.497 1.502 1.497 1.519 7,722,475 1.5019 -0.73%
1994-07-08 0 6.825 6.825 6.850 6.775 6.925 1,299,000 8,855,550 6.8172 1.513 1.513 1.519 1.502 1.536 5,858,290 1.5116 -0.73%
1994-07-07 0 6.875 6.850 6.875 6.725 6.925 2,590,016 17,630,055 6.8069 1.524 1.519 1.524 1.491 1.536 11,680,573 1.5093 -1.43%
1994-07-06 0 6.975 6.950 6.975 6.950 7.300 1,346,000 9,554,700 7.0986 1.547 1.541 1.547 1.541 1.619 6,070,253 1.5740 -3.79%
1994-07-05 0 7.250 7.200 7.300 7.150 7.375 2,340,568 16,889,600 7.2160 1.608 1.597 1.619 1.585 1.635 10,555,601 1.6001 -0.68%
1994-07-04 0 7.300 7.300 7.350 7.275 7.375 1,124,000 8,223,750 7.3165 1.619 1.619 1.630 1.613 1.635 5,069,067 1.6223 -0.68%
1994-07-01 0 7.350 7.350 7.375 7.250 7.375 1,839,874 13,444,173 7.3071 1.630 1.630 1.635 1.608 1.635 8,297,548 1.6203 -1.34%
1994-06-30 0 7.450 7.400 7.450 7.300 7.500 7,314,165 54,041,172 7.3886 1.652 1.641 1.652 1.619 1.663 32,985,757 1.6383 0.68%
1994-06-29 0 7.400 7.300 7.450 7.200 7.450 4,308,973 31,445,106 7.2976 1.641 1.619 1.652 1.597 1.652 19,432,804 1.6181 -0.67%
1994-06-28 0 7.450 7.400 7.450 7.350 7.600 2,202,494 16,449,157 7.4684 1.652 1.641 1.652 1.630 1.685 9,932,909 1.6560 -0.67%
1994-06-27 0 7.500 7.450 7.500 7.450 7.550 2,399,191 17,961,335 7.4864 1.663 1.652 1.663 1.652 1.674 10,819,982 1.6600 -3.23%
1994-06-24 0 7.750 7.700 7.750 7.650 7.850 4,992,045 38,685,433 7.7494 1.718 1.707 1.718 1.696 1.741 22,513,354 1.7183 0.65%
1994-06-23 0 7.700 7.700 7.750 7.600 7.750 3,000,042 22,980,143 7.6599 1.707 1.707 1.718 1.685 1.718 13,529,727 1.6985 1.32%
1994-06-22 0 7.600 7.600 7.650 7.550 7.700 1,618,600 12,317,010 7.6097 1.685 1.685 1.696 1.674 1.707 7,299,637 1.6873 -1.30%
1994-06-21 0 7.700 7.650 7.700 7.500 7.750 4,546,000 34,500,100 7.5891 1.707 1.696 1.707 1.663 1.718 20,501,759 1.6828 -0.65%
1994-06-20 0 7.750 7.700 7.750 7.550 7.750 3,378,000 25,796,500 7.6366 1.718 1.707 1.718 1.674 1.718 15,234,259 1.6933 0.65%
1994-06-17 0 7.700 7.650 7.700 7.500 7.700 5,177,210 39,270,754 7.5853 1.707 1.696 1.707 1.663 1.707 23,348,419 1.6819 0.00%
1994-06-16 0 7.700 7.650 7.700 7.650 7.900 2,098,000 16,230,800 7.7363 1.707 1.696 1.707 1.696 1.752 9,461,657 1.7154 -1.91%
1994-06-15 0 7.850 7.800 7.850 7.800 7.900 2,255,387 17,709,813 7.8522 1.741 1.730 1.741 1.730 1.752 10,171,448 1.7411 -0.63%
1994-06-10 0 7.900 7.850 7.900 7.600 8.050 4,564,000 35,530,600 7.7850 1.752 1.741 1.752 1.685 1.785 20,582,937 1.7262 -1.25%
1994-06-09 0 8.000 7.950 8.000 7.950 8.250 3,106,000 25,143,100 8.0950 1.774 1.763 1.774 1.763 1.829 14,007,581 1.7950 -2.44%
1994-06-08 0 8.200 8.150 8.200 8.100 8.250 2,892,319 23,539,809 8.1387 1.818 1.807 1.818 1.796 1.829 13,043,913 1.8047 0.00%
1994-06-07 0 8.200 8.200 8.250 8.050 8.400 9,295,469 76,786,645 8.2607 1.818 1.818 1.829 1.785 1.863 41,921,133 1.8317 0.61%
1994-06-06 0 8.150 8.150 8.200 7.950 8.200 2,306,779 18,520,693 8.0288 1.807 1.807 1.818 1.763 1.818 10,403,218 1.7803 3.16%
1994-06-03 0 7.900 7.850 7.900 7.700 7.900 2,466,000 19,271,700 7.8150 1.752 1.741 1.752 1.707 1.752 11,121,280 1.7329 1.28%
1994-06-02 0 7.800 7.750 7.800 7.700 7.850 2,861,128 22,177,837 7.7514 1.730 1.718 1.730 1.707 1.741 12,903,246 1.7188 -2.50%
1994-06-01 0 8.000 7.950 8.000 7.950 8.100 3,212,000 25,788,900 8.0289 1.774 1.763 1.774 1.763 1.796 14,485,625 1.7803 -1.23%
1994-05-31 0 8.100 8.050 8.100 8.050 8.250 1,746,058 14,099,352 8.0750 1.796 1.785 1.796 1.785 1.829 7,874,453 1.7905 -0.61%
1994-05-30 0 8.150 8.100 8.150 8.050 8.200 3,747,880 30,397,752 8.1107 1.807 1.796 1.807 1.785 1.818 16,902,361 1.7984 0.00%
1994-05-27 0 8.150 8.100 8.150 8.050 8.300 3,996,000 32,450,900 8.1208 1.807 1.796 1.807 1.785 1.840 18,021,344 1.8007 -0.61%
1994-05-26 0 8.200 8.150 8.200 8.100 8.300 4,940,824 40,680,668 8.2336 1.818 1.807 1.818 1.796 1.840 22,282,355 1.8257 -1.20%
1994-05-25 0 8.300 8.250 8.300 8.250 8.350 6,988,090 58,038,060 8.3053 1.840 1.829 1.840 1.829 1.852 31,515,209 1.8416 0.61%
1994-05-24 0 8.250 8.200 8.250 8.050 8.250 5,182,564 42,362,153 8.1740 1.829 1.818 1.829 1.785 1.829 23,372,565 1.8125 1.23%
1994-05-23 0 8.150 8.100 8.150 8.100 8.350 5,277,002 43,489,746 8.2414 1.807 1.796 1.807 1.796 1.852 23,798,466 1.8274 -1.21%
1994-05-20 0 8.250 8.200 8.250 8.100 8.300 12,212,000 99,932,600 8.1831 1.829 1.818 1.829 1.796 1.840 55,074,238 1.8145 3.13%
1994-05-19 0 8.000 8.000 8.050 8.000 8.300 6,372,000 51,859,200 8.1386 1.774 1.774 1.785 1.774 1.840 28,736,738 1.8046 -2.44%
1994-05-18 0 8.200 8.200 8.250 8.050 8.250 14,334,344 116,697,666 8.1411 1.818 1.818 1.829 1.785 1.829 64,645,682 1.8052 3.80%
1994-05-17 0 7.900 7.850 7.900 7.800 8.150 11,614,000 92,976,100 8.0055 1.752 1.741 1.752 1.730 1.807 52,377,350 1.7751 -2.47%
1994-05-16 0 8.100 8.000 8.050 7.900 8.250 13,486,000 108,989,200 8.0817 1.796 1.774 1.785 1.752 1.829 60,819,782 1.7920 1.25%
1994-05-13 0 8.000 8.000 8.050 7.850 8.100 17,383,200 138,654,800 7.9764 1.774 1.774 1.785 1.741 1.796 78,395,553 1.7687 3.23%
1994-05-12 0 7.750 7.750 7.800 7.200 7.800 18,986,062 143,795,353 7.5737 1.718 1.718 1.730 1.597 1.730 85,624,214 1.6794 4.73%
1994-05-11 0 7.400 7.350 7.400 7.150 7.450 11,593,247 84,600,754 7.2974 1.641 1.630 1.641 1.585 1.652 52,283,757 1.6181 4.23%
1994-05-10 0 7.100 7.100 7.200 6.750 7.150 4,582,000 31,938,900 6.9705 1.574 1.574 1.597 1.497 1.585 20,664,114 1.5456 1.43%
1994-05-09 0 7.000 6.950 7.000 6.850 7.200 3,781,260 26,283,493 6.9510 1.552 1.541 1.552 1.519 1.597 17,052,900 1.5413 -3.45%
1994-05-06 0 7.250 7.200 7.250 6.950 7.250 7,242,000 51,055,800 7.0500 1.608 1.597 1.608 1.541 1.608 32,660,304 1.5632 6.62%
1994-05-05 0 6.800 6.800 6.900 6.700 7.000 5,910,878 40,403,495 6.8354 1.508 1.508 1.530 1.486 1.552 26,657,149 1.5157 -2.86%
1994-05-04 0 7.000 6.950 7.000 6.850 7.450 5,773,083 40,896,156 7.0839 1.552 1.541 1.552 1.519 1.652 26,035,715 1.5708 -4.76%
1994-05-03 0 7.350 7.350 7.400 7.200 7.550 6,248,107 45,891,460 7.3449 1.630 1.630 1.641 1.597 1.674 28,178,000 1.6286 -2.65%
1994-05-02 0 7.550 7.500 7.600 7.550 7.750 2,954,000 22,553,300 7.6348 1.674 1.663 1.685 1.674 1.718 13,322,085 1.6929 -2.58%
1994-04-29 0 7.750 7.750 7.800 7.650 7.900 4,518,000 35,013,700 7.7498 1.718 1.718 1.730 1.696 1.752 20,375,484 1.7184 -1.90%
1994-04-28 0 7.900 7.850 7.950 7.850 8.000 4,077,209 32,151,049 7.8856 1.752 1.741 1.763 1.741 1.774 18,387,584 1.7485 0.64%
1994-04-27 0 7.850 7.800 7.850 7.800 8.050 6,073,000 48,014,150 7.9062 1.741 1.730 1.741 1.730 1.785 27,388,294 1.7531 -1.88%
1994-04-26 0 8.000 8.000 8.050 7.800 8.050 9,129,058 72,076,441 7.8953 1.774 1.774 1.785 1.730 1.785 41,170,645 1.7507 1.91%
1994-04-25 0 7.850 7.750 7.800 7.750 7.950 3,719,561 29,135,589 7.8331 1.741 1.718 1.730 1.718 1.763 16,774,647 1.7369 -0.63%
1994-04-22 0 7.900 7.950 8.000 7.700 8.000 13,749,377 107,476,096 7.8168 1.752 1.763 1.774 1.707 1.774 62,007,571 1.7333 3.95%
1994-04-21 0 7.600 7.550 7.650 7.550 7.900 7,088,205 54,477,039 7.6856 1.685 1.674 1.696 1.674 1.752 31,966,712 1.7042 -6.17%
1994-04-20 0 8.100 8.050 8.100 8.000 8.200 3,970,464 32,043,742 8.0705 1.796 1.785 1.796 1.774 1.818 17,906,181 1.7895 -1.22%
1994-04-19 0 8.200 8.150 8.200 8.050 8.300 7,615,337 62,317,979 8.1832 1.818 1.807 1.818 1.785 1.840 34,343,996 1.8145 -3.53%
1994-04-18 0 8.500 8.450 8.500 8.400 8.650 3,876,113 32,946,961 8.5000 1.885 1.874 1.885 1.863 1.918 17,480,672 1.8848 -1.73%
1994-04-15 0 8.650 8.650 8.700 8.600 8.800 6,311,032 54,890,620 8.6976 1.918 1.918 1.929 1.907 1.951 28,461,782 1.9286 -0.57%
1994-04-14 0 8.700 8.650 8.700 8.650 8.950 6,264,113 55,076,749 8.7924 1.929 1.918 1.929 1.918 1.985 28,250,184 1.9496 -2.25%
1994-04-13 0 8.900 8.900 8.950 8.700 9.000 19,344,980 170,950,877 8.8370 1.973 1.973 1.985 1.929 1.996 87,242,879 1.9595 2.30%
1994-04-12 0 8.700 8.700 8.750 8.450 8.750 13,418,000 115,022,200 8.5722 1.929 1.929 1.940 1.874 1.940 60,513,112 1.9008 2.96%
1994-04-11 0 8.450 8.400 8.450 8.350 8.450 4,847,811 40,635,180 8.3822 1.874 1.863 1.874 1.852 1.874 21,862,881 1.8586 1.56%
1994-04-08 0 8.400 8.400 8.450 8.400 8.550 3,738,448 31,505,851 8.4275 1.845 1.845 1.856 1.845 1.878 17,021,938 1.8509 -0.59%
1994-04-07 0 8.450 8.450 8.500 8.300 8.550 4,052,400 34,028,440 8.3971 1.856 1.856 1.867 1.823 1.878 18,451,427 1.8442 0.00%
1994-04-06 0 8.450 8.400 8.450 8.350 8.600 6,785,840 57,306,044 8.4449 1.856 1.845 1.856 1.834 1.889 30,897,353 1.8547 1.20%
1994-03-31 0 8.350 8.300 8.350 8.150 8.500 7,138,136 59,387,608 8.3198 1.834 1.823 1.834 1.790 1.867 32,501,431 1.8272 -2.91%
1994-03-30 0 8.600 8.550 8.600 8.500 8.900 9,418,000 82,029,600 8.7099 1.889 1.878 1.889 1.867 1.955 42,882,130 1.9129 -1.71%
1994-03-29 0 8.750 8.700 8.850 8.450 8.850 11,806,000 101,826,000 8.6249 1.922 1.911 1.944 1.856 1.944 53,755,195 1.8943 1.16%
1994-03-28 0 8.650 8.600 8.650 8.550 8.700 6,306,000 54,444,600 8.6338 1.900 1.889 1.900 1.878 1.911 28,712,541 1.8962 0.00%
1994-03-25 0 8.650 8.600 8.650 8.400 8.700 11,916,000 102,247,500 8.5807 1.900 1.889 1.900 1.845 1.911 54,256,048 1.8845 1.17%
1994-03-24 0 8.550 8.500 8.550 8.200 8.800 20,559,692 174,604,095 8.4925 1.878 1.867 1.878 1.801 1.933 93,612,591 1.8652 4.27%
1994-03-23 0 8.200 8.200 8.250 7.600 8.250 18,536,014 149,583,751 8.0699 1.801 1.801 1.812 1.669 1.812 84,398,361 1.7724 5.13%
1994-03-22 0 7.800 7.750 7.800 6.950 7.900 20,400,389 150,951,155 7.3994 1.713 1.702 1.713 1.526 1.735 92,887,251 1.6251 4.70%
1994-03-21 0 7.450 7.400 7.450 7.350 7.950 9,292,027 70,239,605 7.5591 1.636 1.625 1.636 1.614 1.746 42,308,548 1.6602 -7.45%
1994-03-18 0 8.050 8.000 8.100 7.850 8.650 8,881,860 72,622,602 8.1765 1.768 1.757 1.779 1.724 1.900 40,440,972 1.7958 -6.40%
1994-03-17 0 8.600 8.550 8.600 8.550 8.950 7,914,546 69,005,214 8.7188 1.889 1.878 1.889 1.878 1.966 36,036,588 1.9149 -3.91%
1994-03-16 0 8.950 8.900 8.950 8.850 9.050 5,433,296 48,561,175 8.9377 1.966 1.955 1.966 1.944 1.988 24,738,937 1.9629 -0.56%
1994-03-15 0 9.000 9.000 9.050 8.900 9.250 6,591,789 59,898,973 9.0869 1.977 1.977 1.988 1.955 2.032 30,013,798 1.9957 -1.10%
1994-03-14 0 9.100 9.100 9.150 8.750 9.150 7,504,926 67,213,230 8.9559 1.999 1.999 2.010 1.922 2.010 34,171,503 1.9669 -0.55%
1994-03-11 0 9.150 9.100 9.150 9.100 9.300 9,928,302 90,914,683 9.1571 2.010 1.999 2.010 1.999 2.043 45,205,642 2.0111 -2.14%
1994-03-10 0 9.350 9.300 9.350 9.200 9.500 15,562,000 145,468,500 9.3477 2.053 2.043 2.053 2.021 2.086 70,857,051 2.0530 0.54%
1994-03-09 0 9.300 9.250 9.350 9.000 9.450 21,296,268 196,750,043 9.2387 2.043 2.032 2.053 1.977 2.075 96,966,376 2.0291 2.20%
1994-03-08 0 9.100 9.100 9.150 9.000 9.250 11,824,880 107,378,096 9.0807 1.999 1.999 2.010 1.977 2.032 53,841,159 1.9943 0.55%
1994-03-07 0 9.050 8.950 9.000 8.850 9.050 10,064,000 90,171,300 8.9598 1.988 1.966 1.977 1.944 1.988 45,823,503 1.9678 1.69%
1994-03-04 0 8.900 8.850 8.900 8.650 8.950 9,164,041 80,987,251 8.8375 1.955 1.944 1.955 1.900 1.966 41,725,801 1.9409 2.89%
1994-03-03 0 8.650 8.650 8.700 8.550 8.950 11,957,996 104,375,356 8.7285 1.900 1.900 1.911 1.878 1.966 54,447,265 1.9170 -2.81%
1994-03-02 0 8.900 8.850 8.900 8.750 9.100 13,266,109 117,942,643 8.8905 1.955 1.944 1.955 1.922 1.999 60,403,378 1.9526 -5.32%
1994-03-01 0 9.400 9.400 9.450 9.250 9.700 20,972,000 199,881,300 9.5309 2.064 2.064 2.075 2.032 2.130 95,489,916 2.0932 -1.05%
1994-02-28 0 9.500 9.500 9.550 8.600 9.550 16,824,588 154,019,239 9.1544 2.086 2.086 2.097 1.889 2.097 76,605,879 2.0105 11.11%
1994-02-25 0 8.550 8.450 8.550 8.350 8.800 8,326,923 70,682,130 8.4884 1.878 1.856 1.878 1.834 1.933 37,914,227 1.8643 -7.07%
1994-02-24 0 9.200 9.150 9.200 9.150 9.500 3,830,631 35,656,699 9.3083 2.021 2.010 2.021 2.010 2.086 17,441,667 2.0443 -3.66%
1994-02-23 0 9.550 9.500 9.550 9.350 9.600 5,785,706 54,761,425 9.4650 2.097 2.086 2.097 2.053 2.108 26,343,533 2.0787 0.00%
1994-02-22 0 9.550 9.500 9.550 9.200 9.600 6,192,232 58,013,234 9.3687 2.097 2.086 2.097 2.021 2.108 28,194,531 2.0576 0.53%
1994-02-21 0 9.500 9.450 9.500 9.450 9.850 4,038,041 38,860,585 9.6236 2.086 2.075 2.086 2.075 2.163 18,386,048 2.1136 -3.55%
1994-02-18 0 9.850 9.800 9.850 9.700 10.10 7,258,000 71,253,800 9.8173 2.163 2.152 2.163 2.130 2.218 33,047,197 2.1561 -0.51%
1994-02-17 0 9.900 9.850 9.900 9.700 10.10 7,010,000 68,778,700 9.8115 2.174 2.163 2.174 2.130 2.218 31,918,001 2.1549 -0.50%
1994-02-16 0 9.950 9.850 9.950 9.850 10.30 7,826,280 78,760,216 10.064 2.185 2.163 2.185 2.163 2.262 35,634,695 2.2102 -2.45%
1994-02-15 0 10.20 10.10 10.20 9.950 10.20 9,400,000 94,783,700 10.083 2.240 2.218 2.240 2.185 2.240 42,800,172 2.2146 0.99%
1994-02-14 0 10.10 10.00 10.10 9.950 10.80 10,220,600 105,460,400 10.318 2.218 2.196 2.218 2.185 2.372 46,536,536 2.2662 -9.01%
1994-02-09 0 11.10 10.90 11.00 10.90 11.40 8,687,004 95,880,242 11.037 2.438 2.394 2.416 2.394 2.504 39,553,752 2.4240 -0.89%
1994-02-08 0 11.20 11.10 11.20 10.80 11.50 10,264,051 113,611,179 11.069 2.460 2.438 2.460 2.372 2.526 46,734,378 2.4310 -1.75%
1994-02-07 0 11.40 11.20 11.30 11.20 12.00 8,995,192 102,840,863 11.433 2.504 2.460 2.482 2.460 2.636 40,956,996 2.5109 -5.79%
1994-02-04 0 12.10 12.00 12.10 11.90 12.10 9,578,031 114,951,121 12.002 2.657 2.636 2.657 2.614 2.657 43,610,785 2.6358 1.68%
1994-02-03 0 11.90 12.00 12.10 11.80 12.10 6,601,244 78,952,657 11.960 2.614 2.636 2.657 2.592 2.657 30,056,849 2.6268 -1.65%
1994-02-02 0 12.10 12.00 12.10 11.80 12.20 19,458,026 232,662,422 11.957 2.657 2.636 2.657 2.592 2.679 88,596,475 2.6261 1.68%
1994-02-01 0 11.90 11.80 11.90 11.50 12.00 11,526,294 134,816,093 11.696 2.614 2.592 2.614 2.526 2.636 52,481,635 2.5688 1.71%
1994-01-31 0 11.70 11.60 11.70 11.50 12.00 5,683,374 66,186,514 11.646 2.570 2.548 2.570 2.526 2.636 25,877,594 2.5577 1.74%
1994-01-28 0 11.50 11.40 11.50 11.40 12.10 11,375,425 132,133,146 11.616 2.526 2.504 2.526 2.504 2.657 51,794,697 2.5511 -2.54%
1994-01-27 0 11.80 11.70 11.80 11.50 11.90 8,372,609 97,943,160 11.698 2.592 2.570 2.592 2.526 2.614 38,122,245 2.5692 2.61%
1994-01-26 0 11.50 11.30 11.50 11.30 11.60 7,056,405 80,728,174 11.440 2.526 2.482 2.526 2.482 2.548 32,129,292 2.5126 -2.54%
1994-01-25 0 11.80 11.70 11.80 11.60 12.00 7,017,016 83,092,831 11.842 2.592 2.570 2.592 2.548 2.636 31,949,946 2.6007 -2.48%
1994-01-24 0 12.10 12.00 12.10 11.90 12.30 9,881,289 120,103,504 12.155 2.657 2.636 2.657 2.614 2.701 44,991,582 2.6695 0.00%
1994-01-21 0 12.10 11.90 12.10 11.50 12.10 10,780,414 127,823,084 11.857 2.657 2.614 2.657 2.526 2.657 49,085,487 2.6041 1.68%
1994-01-20 0 11.90 11.80 11.90 11.60 13.10 14,555,201 178,929,968 12.293 2.614 2.592 2.614 2.548 2.877 66,272,884 2.6999 -7.03%
1994-01-19 0 12.80 12.90 13.00 11.40 13.00 21,120,756 253,372,467 11.996 2.811 2.833 2.855 2.504 2.855 96,167,233 2.6347 11.30%
1994-01-18 0 11.50 11.40 11.50 11.30 11.70 10,075,911 115,981,901 11.511 2.526 2.504 2.526 2.482 2.570 45,877,737 2.5281 0.88%
1994-01-17 0 11.40 11.30 11.40 11.10 11.60 7,307,800 82,390,660 11.274 2.504 2.482 2.504 2.438 2.548 33,273,947 2.4761 0.00%
1994-01-14 0 11.40 11.20 11.40 10.40 11.40 18,049,559 198,408,176 10.992 2.504 2.460 2.504 2.284 2.504 82,183,429 2.4142 9.62%
1994-01-13 0 10.40 10.30 10.50 9.900 11.00 17,533,331 181,480,683 10.351 2.284 2.262 2.306 2.174 2.416 79,832,935 2.2733 -7.14%
1994-01-12 0 11.20 11.10 11.20 11.00 11.80 5,121,476 58,189,721 11.362 2.460 2.438 2.460 2.416 2.592 23,319,155 2.4954 -5.08%
1994-01-11 0 11.80 11.70 11.80 11.60 12.40 6,853,134 82,471,907 12.034 2.592 2.570 2.592 2.548 2.723 31,203,757 2.6430 -2.48%
1994-01-10 0 12.10 12.00 12.20 11.60 12.20 14,039,110 166,578,929 11.865 2.657 2.636 2.679 2.548 2.679 63,923,013 2.6059 4.31%
1994-01-07 0 11.60 11.50 11.60 11.00 12.20 19,802,704 227,898,072 11.508 2.548 2.526 2.548 2.416 2.679 90,165,866 2.5275 -4.13%
1994-01-06 0 12.10 12.00 12.10 11.70 13.40 15,312,248 187,637,535 12.254 2.657 2.636 2.657 2.570 2.943 69,719,878 2.6913 -9.02%
1994-01-05 0 13.30 13.20 13.30 13.00 13.90 17,021,137 226,734,185 13.321 2.921 2.899 2.921 2.855 3.053 77,500,808 2.9256 -4.32%
1994-01-04 0 13.90 13.80 13.90 13.60 15.00 25,363,714 363,652,101 14.337 3.053 3.031 3.053 2.987 3.294 115,486,311 3.1489 7.75%
1994-01-03 1 12.90 12.80 13.00 12.40 13.00 13,446,334 172,480,002 12.827 2.833 2.811 2.855 2.723 2.855 61,223,980 2.8172

Copyright & disclaimer, Privacy policy

Back to top