GEELY AUTOMOBILE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00175  1973-02-23    
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
2026-02-20 0 16.80 16.79 16.80 16.67 17.10 21,897,413 369,252,770 16.863 16.80 16.79 16.80 16.67 17.10 21,897,413 16.863 -1.47%
2026-02-16 0 17.05 17.03 17.05 16.66 17.05 10,937,447 184,498,964 16.869 17.05 17.03 17.05 16.66 17.05 10,937,447 16.869 0.47%
2026-02-13 0 16.97 16.96 16.97 16.70 16.98 27,056,436 456,933,142 16.888 16.97 16.96 16.97 16.70 16.98 27,056,436 16.888 0.35%
2026-02-12 0 16.91 16.89 16.91 16.76 17.06 26,580,849 448,702,767 16.881 16.91 16.89 16.91 16.76 17.06 26,580,849 16.881 -0.18%
2026-02-11 0 16.94 16.93 16.94 16.65 17.09 52,945,181 895,096,855 16.906 16.94 16.93 16.94 16.65 17.09 52,945,181 16.906 2.67%
2026-02-10 0 16.50 16.50 16.51 16.45 16.80 30,197,087 500,377,963 16.570 16.50 16.50 16.51 16.45 16.80 30,197,087 16.570 -0.54%
2026-02-09 0 16.59 16.59 16.60 16.45 16.91 38,701,251 645,613,433 16.682 16.59 16.59 16.60 16.45 16.91 38,701,251 16.682 1.72%
2026-02-06 0 16.31 16.28 16.31 15.86 16.45 39,619,806 644,868,011 16.276 16.31 16.28 16.31 15.86 16.45 39,619,806 16.276 0.99%
2026-02-05 0 16.15 16.15 16.16 15.78 16.30 37,043,274 596,570,756 16.105 16.15 16.15 16.16 15.78 16.30 37,043,274 16.105 1.44%
2026-02-04 0 15.92 15.92 15.93 15.71 16.14 30,801,997 491,092,742 15.944 15.92 15.92 15.93 15.71 16.14 30,801,997 15.944 0.57%
2026-02-03 0 15.83 15.82 15.83 15.53 16.10 46,381,183 730,845,433 15.757 15.83 15.82 15.83 15.53 16.10 46,381,183 15.757 -0.13%
2026-02-02 0 15.85 15.84 15.85 15.59 16.27 64,329,083 1,015,334,536 15.783 15.85 15.84 15.85 15.59 16.27 64,329,083 15.783 -1.49%
2026-01-30 0 16.09 16.08 16.09 16.07 16.80 70,041,627 1,137,861,393 16.246 16.09 16.08 16.09 16.07 16.80 70,041,627 16.246 -4.23%
2026-01-29 0 16.80 16.79 16.80 16.53 16.80 36,271,114 606,390,726 16.718 16.80 16.79 16.80 16.53 16.80 36,271,114 16.718 0.36%
2026-01-28 0 16.74 16.70 16.74 16.29 16.74 55,408,967 917,607,711 16.561 16.74 16.70 16.74 16.29 16.74 55,408,967 16.561 1.27%
2026-01-27 0 16.53 16.51 16.53 16.49 16.71 36,529,307 604,470,792 16.548 16.53 16.51 16.53 16.49 16.71 36,529,307 16.548 -0.54%
2026-01-26 0 16.62 16.61 16.62 16.42 16.93 51,710,340 857,521,569 16.583 16.62 16.61 16.62 16.42 16.93 51,710,340 16.583 -1.60%
2026-01-23 0 16.89 16.87 16.89 16.81 17.04 52,064,388 880,035,787 16.903 16.89 16.87 16.89 16.81 17.04 52,064,388 16.903 1.08%
2026-01-22 0 16.71 16.71 16.72 16.56 17.12 44,745,820 748,895,810 16.737 16.71 16.71 16.72 16.56 17.12 44,745,820 16.737 -0.24%
2026-01-21 0 16.75 16.75 16.76 16.60 16.85 38,355,724 640,682,354 16.704 16.75 16.75 16.76 16.60 16.85 38,355,724 16.704 -0.12%
2026-01-20 0 16.77 16.76 16.77 16.68 16.99 44,830,150 753,178,159 16.801 16.77 16.76 16.77 16.68 16.99 44,830,150 16.801 -1.53%
2026-01-19 0 17.03 17.02 17.03 16.92 17.26 34,408,322 586,506,273 17.045 17.03 17.02 17.03 16.92 17.26 34,408,322 17.045 -0.58%
2026-01-16 0 17.13 17.13 17.14 17.12 17.53 41,789,867 722,926,638 17.299 17.13 17.13 17.14 17.12 17.53 41,789,867 17.299 -0.75%
2026-01-15 0 17.26 17.26 17.27 16.96 17.52 70,282,425 1,214,831,073 17.285 17.26 17.26 17.27 16.96 17.52 70,282,425 17.285 1.53%
2026-01-14 0 17.00 17.00 17.01 16.97 17.41 68,477,269 1,173,513,858 17.137 17.00 17.00 17.01 16.97 17.41 68,477,269 17.137 -0.99%
2026-01-13 0 17.17 17.16 17.17 16.98 17.34 56,114,965 963,144,259 17.164 17.17 17.16 17.17 16.98 17.34 56,114,965 17.164 1.48%
2026-01-12 0 16.92 16.91 16.92 16.62 17.24 105,770,471 1,773,534,193 16.768 16.92 16.91 16.92 16.62 17.24 105,770,471 16.768 -1.57%
2026-01-09 0 17.19 17.18 17.19 17.17 17.49 28,993,611 500,298,388 17.255 17.19 17.18 17.19 17.17 17.49 28,993,611 17.255 -1.15%
2026-01-08 0 17.39 17.37 17.39 17.16 17.39 34,943,517 603,047,736 17.258 17.39 17.37 17.39 17.16 17.39 34,943,517 17.258 -0.69%
2026-01-07 0 17.51 17.50 17.51 17.37 17.83 39,092,969 683,424,093 17.482 17.51 17.50 17.51 17.37 17.83 39,092,969 17.482 -1.79%
2026-01-06 0 17.83 17.81 17.83 17.57 17.85 38,998,520 691,614,378 17.734 17.83 17.81 17.83 17.57 17.85 38,998,520 17.734 1.31%
2026-01-05 0 17.60 17.60 17.61 17.51 18.06 59,457,614 1,049,460,714 17.651 17.60 17.60 17.61 17.51 18.06 59,457,614 17.651 -3.30%
2026-01-02 0 18.20 18.20 18.21 17.70 18.35 26,322,533 479,250,395 18.207 18.20 18.20 18.21 17.70 18.35 26,322,533 18.207 1.68%
2025-12-31 0 17.90 17.90 17.91 17.85 18.57 38,392,753 698,590,061 18.196 17.90 17.90 17.91 17.85 18.57 38,392,753 18.196 -0.67%
2025-12-30 0 18.02 18.01 18.02 17.44 18.06 68,502,362 1,228,417,114 17.932 18.02 18.01 18.02 17.44 18.06 68,502,362 17.932 2.97%
2025-12-29 0 17.50 17.49 17.50 17.36 17.94 80,161,761 1,417,972,586 17.689 17.50 17.49 17.50 17.36 17.94 80,161,761 17.689 3.43%
2025-12-24 0 16.92 16.90 16.92 16.87 17.05 12,211,639 206,942,966 16.946 16.92 16.90 16.92 16.87 17.05 12,211,639 16.946 -0.24%
2025-12-23 0 16.96 16.95 16.96 16.88 17.26 20,073,508 341,010,212 16.988 16.96 16.95 16.96 16.88 17.26 20,073,508 16.988 0.18%
2025-12-22 0 16.93 16.92 16.93 16.82 17.18 30,927,993 525,492,212 16.991 16.93 16.92 16.93 16.82 17.18 30,927,993 16.991 -0.18%
2025-12-19 0 16.96 16.95 16.96 16.57 17.05 45,832,473 774,494,406 16.898 16.96 16.95 16.96 16.57 17.05 45,832,473 16.898 1.01%
2025-12-18 0 16.79 16.79 16.80 16.26 16.81 47,412,409 789,036,703 16.642 16.79 16.79 16.80 16.26 16.81 47,412,409 16.642 1.39%
2025-12-17 0 16.56 16.55 16.56 16.55 17.07 56,562,017 942,678,523 16.666 16.56 16.55 16.56 16.55 17.07 56,562,017 16.666 -1.49%
2025-12-16 0 16.81 16.81 16.82 16.71 17.20 39,686,500 669,089,124 16.859 16.81 16.81 16.82 16.71 17.20 39,686,500 16.859 -2.32%
2025-12-15 0 17.21 17.20 17.21 17.16 17.76 30,015,913 521,966,397 17.390 17.21 17.20 17.21 17.16 17.76 30,015,913 17.390 -3.15%
2025-12-12 0 17.77 17.75 17.77 17.27 17.83 36,054,840 636,056,023 17.641 17.77 17.75 17.77 17.27 17.83 36,054,840 17.641 2.54%
2025-12-11 0 17.33 17.32 17.33 17.29 17.75 25,970,015 452,428,731 17.421 17.33 17.32 17.33 17.29 17.75 25,970,015 17.421 -1.98%
2025-12-10 0 17.68 17.67 17.68 17.44 17.83 29,865,114 527,784,394 17.672 17.68 17.67 17.68 17.44 17.83 29,865,114 17.672 0.97%
2025-12-09 0 17.51 17.50 17.51 17.40 17.92 28,503,989 500,812,584 17.570 17.51 17.50 17.51 17.40 17.92 28,503,989 17.570 -0.96%
2025-12-08 0 17.68 17.67 17.68 17.38 17.93 39,585,032 700,312,450 17.691 17.68 17.67 17.68 17.38 17.93 39,585,032 17.691 1.78%
2025-12-05 0 17.37 17.37 17.38 17.24 17.44 41,824,820 725,209,343 17.339 17.37 17.37 17.38 17.24 17.44 41,824,820 17.339 -0.34%
2025-12-04 0 17.43 17.42 17.43 16.71 17.46 62,670,159 1,075,242,991 17.157 17.43 17.42 17.43 16.71 17.46 62,670,159 17.157 3.14%
2025-12-03 0 16.90 16.90 16.91 16.81 17.14 63,836,239 1,080,913,668 16.933 16.90 16.90 16.91 16.81 17.14 63,836,239 16.933 -1.52%
2025-12-02 0 17.16 17.15 17.16 16.96 17.26 60,700,345 1,037,477,797 17.092 17.16 17.15 17.16 16.96 17.26 60,700,345 17.092 0.59%
2025-12-01 0 17.06 17.06 17.07 16.91 17.30 51,467,024 880,773,493 17.113 17.06 17.06 17.07 16.91 17.30 51,467,024 17.113 0.71%
2025-11-28 0 16.94 16.94 16.96 16.88 17.08 32,415,620 549,949,995 16.966 16.94 16.94 16.96 16.88 17.08 32,415,620 16.966 -0.35%
2025-11-27 0 17.00 16.99 17.00 16.80 17.12 45,623,518 775,671,545 17.002 17.00 16.99 17.00 16.80 17.12 45,623,518 17.002 1.07%
2025-11-26 0 16.82 16.81 16.82 16.78 16.99 36,497,472 616,408,117 16.889 16.82 16.81 16.82 16.78 16.99 36,497,472 16.889 0.60%
2025-11-25 0 16.72 16.72 16.75 16.62 17.02 35,513,692 596,585,989 16.799 16.72 16.72 16.75 16.62 17.02 35,513,692 16.799 -0.18%
2025-11-24 0 16.75 16.74 16.75 16.47 16.90 70,844,325 1,181,361,191 16.675 16.75 16.74 16.75 16.47 16.90 70,844,325 16.675 0.24%
2025-11-21 0 16.71 16.70 16.71 16.51 16.90 73,586,447 1,231,250,487 16.732 16.71 16.70 16.71 16.51 16.90 73,586,447 16.732 -1.76%
2025-11-20 0 17.01 17.00 17.01 16.84 17.19 43,175,507 734,648,136 17.015 17.01 17.00 17.01 16.84 17.19 43,175,507 17.015 -0.18%
2025-11-19 0 17.04 17.03 17.04 17.03 17.39 46,308,210 795,838,716 17.186 17.04 17.03 17.04 17.03 17.39 46,308,210 17.186 0.24%
2025-11-18 0 17.00 16.99 17.00 16.83 17.44 87,864,050 1,498,875,092 17.059 17.00 16.99 17.00 16.83 17.44 87,864,050 17.059 -1.16%
2025-11-17 0 17.20 17.19 17.20 17.11 17.58 61,553,388 1,063,746,678 17.282 17.20 17.19 17.20 17.11 17.58 61,553,388 17.282 -1.88%
2025-11-14 0 17.53 17.52 17.53 17.47 17.81 38,366,932 676,576,949 17.634 17.53 17.52 17.53 17.47 17.81 38,366,932 17.634 -1.24%
2025-11-13 0 17.75 17.75 17.76 17.31 17.79 54,798,423 962,031,544 17.556 17.75 17.75 17.76 17.31 17.79 54,798,423 17.556 0.45%
2025-11-12 0 17.67 17.66 17.67 17.65 18.29 44,801,563 800,645,137 17.871 17.67 17.66 17.67 17.65 18.29 44,801,563 17.871 -2.48%
2025-11-11 0 18.12 18.09 18.12 17.88 18.40 48,904,981 885,502,211 18.107 18.12 18.09 18.12 17.88 18.40 48,904,981 18.107 1.34%
2025-11-10 0 17.88 17.88 17.89 17.29 17.96 46,688,096 827,950,396 17.734 17.88 17.88 17.89 17.29 17.96 46,688,096 17.734 1.07%
2025-11-07 0 17.69 17.69 17.70 17.63 18.03 30,713,634 546,011,602 17.777 17.69 17.69 17.70 17.63 18.03 30,713,634 17.777 -1.06%
2025-11-06 0 17.88 17.87 17.88 17.48 18.09 50,241,611 896,901,462 17.852 17.88 17.87 17.88 17.48 18.09 50,241,611 17.852 2.11%
2025-11-05 0 17.51 17.50 17.51 17.09 17.51 49,312,941 857,638,788 17.392 17.51 17.50 17.51 17.09 17.51 49,312,941 17.392 -0.28%
2025-11-04 0 17.56 17.55 17.56 17.32 17.83 86,988,212 1,523,579,396 17.515 17.56 17.55 17.56 17.32 17.83 86,988,212 17.515 -1.18%
2025-11-03 0 17.77 17.77 17.78 17.60 18.62 142,029,248 2,535,869,263 17.855 17.77 17.77 17.78 17.60 18.62 142,029,248 17.855 -3.42%
2025-10-31 0 18.40 18.40 18.41 18.40 18.77 59,459,369 1,099,805,668 18.497 18.40 18.40 18.41 18.40 18.77 59,459,369 18.497 -1.97%
2025-10-30 0 18.77 18.77 18.78 18.65 19.27 49,685,274 940,861,258 18.936 18.77 18.77 18.78 18.65 19.27 49,685,274 18.936 -0.79%
2025-10-28 0 18.92 18.92 18.93 18.84 19.30 44,698,195 849,825,039 19.013 18.92 18.92 18.93 18.84 19.30 44,698,195 19.013 -1.10%
2025-10-27 0 19.13 19.13 19.14 19.11 19.85 48,317,286 931,196,544 19.273 19.13 19.13 19.14 19.11 19.85 48,317,286 19.273 -2.00%
2025-10-24 0 19.52 19.51 19.52 19.40 19.76 32,237,129 630,678,958 19.564 19.52 19.51 19.52 19.40 19.76 32,237,129 19.564 0.46%
2025-10-23 0 19.43 19.43 19.44 18.92 19.50 44,462,697 855,841,360 19.249 19.43 19.43 19.44 18.92 19.50 44,462,697 19.249 -0.46%
2025-10-22 0 19.52 19.51 19.52 19.32 19.73 49,509,720 967,014,510 19.532 19.52 19.51 19.52 19.32 19.73 49,509,720 19.532 -1.41%
2025-10-21 0 19.80 19.80 19.81 19.25 20.00 131,602,308 2,613,105,120 19.856 19.80 19.80 19.81 19.25 20.00 131,602,308 19.856 3.23%
2025-10-20 0 19.18 19.18 19.19 18.69 19.41 66,548,849 1,269,008,103 19.069 19.18 19.18 19.19 18.69 19.41 66,548,849 19.069 4.35%
2025-10-17 0 18.38 18.38 18.39 18.28 19.20 78,848,933 1,465,596,208 18.587 18.38 18.38 18.39 18.28 19.20 78,848,933 18.587 -4.52%
2025-10-16 0 19.25 19.24 19.25 19.01 19.59 58,057,327 1,120,677,794 19.303 19.25 19.24 19.25 19.01 19.59 58,057,327 19.303 0.42%
2025-10-15 0 19.17 19.16 19.17 18.46 19.33 74,462,242 1,421,895,129 19.096 19.17 19.16 19.17 18.46 19.33 74,462,242 19.096 4.13%
2025-10-14 0 18.41 18.41 18.42 18.32 19.50 95,574,974 1,795,635,109 18.788 18.41 18.41 18.42 18.32 19.50 95,574,974 18.788 -2.64%
2025-10-13 0 18.91 18.90 18.91 18.30 18.93 93,225,639 1,735,891,687 18.620 18.91 18.90 18.91 18.30 18.93 93,225,639 18.620 -0.73%
2025-10-10 0 19.05 19.05 19.06 18.93 19.50 68,436,585 1,311,337,564 19.161 19.05 19.05 19.06 18.93 19.50 68,436,585 19.161 -3.54%
2025-10-09 0 19.75 19.72 19.75 19.22 19.98 75,717,256 1,484,245,914 19.602 19.75 19.72 19.75 19.22 19.98 75,717,256 19.602 0.41%
2025-10-08 0 19.67 19.66 19.67 19.01 19.74 49,197,481 961,752,980 19.549 19.67 19.66 19.67 19.01 19.74 49,197,481 19.549 3.36%
2025-10-06 0 19.03 19.02 19.03 18.88 19.25 19,272,216 366,196,710 19.001 19.03 19.02 19.03 18.88 19.25 19,272,216 19.001 -1.76%
2025-10-03 0 19.37 19.36 19.37 19.04 19.74 32,201,047 621,811,853 19.310 19.37 19.36 19.37 19.04 19.74 32,201,047 19.310 -1.87%
2025-10-02 0 19.74 19.73 19.74 19.55 19.87 51,712,231 1,019,303,554 19.711 19.74 19.73 19.74 19.55 19.87 51,712,231 19.711 0.97%
2025-09-30 0 19.55 19.54 19.55 18.71 19.55 138,423,793 2,671,402,159 19.299 19.55 19.54 19.55 18.71 19.55 138,423,793 19.299 4.94%
2025-09-29 0 18.63 18.62 18.63 18.08 18.68 55,469,354 1,024,313,784 18.466 18.63 18.62 18.63 18.08 18.68 55,469,354 18.466 2.19%
2025-09-26 0 18.23 18.22 18.23 18.14 18.74 51,359,309 947,314,073 18.445 18.23 18.22 18.23 18.14 18.74 51,359,309 18.445 -1.19%
2025-09-25 0 18.45 18.44 18.45 18.25 18.65 48,323,735 892,956,286 18.479 18.45 18.44 18.45 18.25 18.65 48,323,735 18.479 1.37%
2025-09-24 0 18.20 18.19 18.20 17.98 18.32 59,114,740 1,073,395,483 18.158 18.20 18.19 18.20 17.98 18.32 59,114,740 18.158 -0.22%
2025-09-23 0 18.24 18.24 18.25 18.11 18.94 65,603,995 1,204,250,059 18.356 18.24 18.24 18.25 18.11 18.94 65,603,995 18.356 -2.41%
2025-09-22 0 18.69 18.68 18.69 18.56 18.96 38,892,460 725,648,823 18.658 18.69 18.68 18.69 18.56 18.96 38,892,460 18.658 -1.63%
2025-09-19 0 19.00 18.98 19.00 18.64 19.03 56,614,235 1,069,955,275 18.899 19.00 18.98 19.00 18.64 19.03 56,614,235 18.899 1.01%
2025-09-18 0 18.81 18.80 18.81 18.50 19.83 150,635,091 2,858,826,411 18.978 18.81 18.80 18.81 18.50 19.83 150,635,091 18.978 -4.76%
2025-09-17 0 19.75 19.72 19.75 19.13 19.84 103,241,409 2,027,338,679 19.637 19.75 19.72 19.75 19.13 19.84 103,241,409 19.637 3.67%
2025-09-16 0 19.05 19.05 19.06 18.51 19.23 83,632,509 1,589,701,031 19.008 19.05 19.05 19.06 18.51 19.23 83,632,509 19.008 3.20%
2025-09-15 0 18.46 18.45 18.46 18.21 18.64 53,439,993 986,953,280 18.468 18.46 18.45 18.46 18.21 18.64 53,439,993 18.468 0.11%
2025-09-12 0 18.44 18.43 18.44 18.40 18.82 61,770,479 1,144,702,381 18.532 18.44 18.43 18.44 18.40 18.82 61,770,479 18.532 -1.13%
2025-09-11 0 18.65 18.65 18.66 18.56 18.80 50,711,327 945,927,046 18.653 18.65 18.65 18.66 18.56 18.80 50,711,327 18.653 -1.27%
2025-09-10 0 18.89 18.88 18.89 18.82 19.20 54,122,503 1,026,090,622 18.959 18.89 18.88 18.89 18.82 19.20 54,122,503 18.959 -0.16%
2025-09-09 0 18.92 18.91 18.92 18.38 19.25 88,868,287 1,683,203,865 18.940 18.92 18.91 18.92 18.38 19.25 88,868,287 18.940 3.33%
2025-09-08 0 18.31 18.31 18.32 18.26 18.90 74,133,034 1,364,569,897 18.407 18.31 18.31 18.32 18.26 18.90 74,133,034 18.407 -1.98%
2025-09-05 0 18.68 18.68 18.69 18.24 18.95 76,264,370 1,421,117,647 18.634 18.68 18.68 18.69 18.24 18.95 76,264,370 18.634 2.02%
2025-09-04 0 18.31 18.30 18.31 18.20 18.85 87,589,890 1,608,900,822 18.369 18.31 18.30 18.31 18.20 18.85 87,589,890 18.369 -2.24%
2025-09-03 0 18.73 18.72 18.73 18.68 19.25 56,114,426 1,057,823,996 18.851 18.73 18.72 18.73 18.68 19.25 56,114,426 18.851 -0.74%
2025-09-02 0 18.87 18.87 18.88 18.75 19.40 53,789,125 1,021,385,477 18.989 18.87 18.87 18.88 18.75 19.40 53,789,125 18.989 -1.31%
2025-09-01 0 19.12 19.12 19.13 19.00 20.12 102,737,694 1,986,956,984 19.340 19.12 19.12 19.13 19.00 20.12 102,737,694 19.340 -2.25%
2025-08-29 0 19.56 19.56 19.57 19.04 19.87 75,666,127 1,476,558,002 19.514 19.56 19.56 19.57 19.04 19.87 75,666,127 19.514 1.77%
2025-08-28 0 19.22 19.21 19.22 18.84 19.34 54,073,518 1,032,316,749 19.091 19.22 19.21 19.22 18.84 19.34 54,073,518 19.091 0.05%
2025-08-27 0 19.21 19.20 19.21 19.12 19.75 56,944,384 1,105,510,146 19.414 19.21 19.20 19.21 19.12 19.75 56,944,384 19.414 -0.93%
2025-08-26 0 19.39 19.38 19.39 19.29 19.68 65,575,050 1,276,717,611 19.470 19.39 19.38 19.39 19.29 19.68 65,575,050 19.470 -1.62%
2025-08-25 0 19.71 19.70 19.71 19.53 20.78 109,330,004 2,177,299,535 19.915 19.71 19.70 19.71 19.53 20.78 109,330,004 19.915 -1.35%
2025-08-22 0 19.98 19.97 19.98 19.70 20.18 58,605,143 1,164,973,556 19.878 19.98 19.97 19.98 19.70 20.18 58,605,143 19.878 0.76%
2025-08-21 0 19.83 19.83 19.84 19.68 20.28 53,328,521 1,059,733,787 19.872 19.83 19.83 19.84 19.68 20.28 53,328,521 19.872 -1.15%
2025-08-20 0 20.06 20.04 20.06 19.84 20.30 67,433,781 1,354,073,055 20.080 20.06 20.04 20.06 19.84 20.30 67,433,781 20.080 -1.86%
2025-08-19 0 20.44 20.42 20.44 19.59 20.58 116,054,833 2,344,313,074 20.200 20.44 20.42 20.44 19.59 20.58 116,054,833 20.200 3.18%
2025-08-18 0 19.81 19.80 19.81 18.85 20.18 130,312,934 2,566,723,628 19.697 19.81 19.80 19.81 18.85 20.18 130,312,934 19.697 2.96%
2025-08-15 0 19.24 19.24 19.25 17.83 19.24 133,695,728 2,487,392,088 18.605 19.24 19.24 19.25 17.83 19.24 133,695,728 18.605 1.53%
2025-08-14 0 18.95 18.94 18.95 18.61 19.70 102,157,985 1,932,700,073 18.919 18.95 18.94 18.95 18.61 19.70 102,157,985 18.919 -1.81%
2025-08-13 0 19.30 19.30 19.31 18.91 19.44 64,632,641 1,238,769,652 19.166 19.30 19.30 19.31 18.91 19.44 64,632,641 19.166 0.10%
2025-08-12 0 19.28 19.27 19.28 18.86 19.51 80,162,963 1,538,377,200 19.191 19.28 19.27 19.28 18.86 19.51 80,162,963 19.191 2.17%
2025-08-11 0 18.87 18.87 18.88 18.50 19.11 67,940,325 1,279,601,309 18.834 18.87 18.87 18.88 18.50 19.11 67,940,325 18.834 2.50%
2025-08-08 0 18.41 18.40 18.41 18.20 18.49 29,242,016 537,020,918 18.365 18.41 18.40 18.41 18.20 18.49 29,242,016 18.365 0.00%
2025-08-07 0 18.41 18.40 18.41 18.29 18.59 36,485,643 672,140,351 18.422 18.41 18.40 18.41 18.29 18.59 36,485,643 18.422 0.16%
2025-08-06 0 18.38 18.38 18.39 18.03 18.50 43,012,533 787,973,722 18.320 18.38 18.38 18.39 18.03 18.50 43,012,533 18.320 1.10%
2025-08-05 0 18.18 18.17 18.19 18.00 18.30 44,977,551 816,866,546 18.162 18.18 18.17 18.19 18.00 18.30 44,977,551 18.162 0.44%
2025-08-04 0 18.10 18.09 18.10 17.41 18.10 65,663,339 1,172,143,669 17.851 18.10 18.09 18.10 17.41 18.10 65,663,339 17.851 2.49%
2025-08-01 0 17.66 17.64 17.66 17.54 17.84 48,514,712 858,600,883 17.698 17.66 17.64 17.66 17.54 17.84 48,514,712 17.698 -0.11%
2025-07-31 0 17.68 17.66 17.68 17.52 18.24 80,812,259 1,438,489,682 17.800 17.68 17.66 17.68 17.52 18.24 80,812,259 17.800 -3.60%
2025-07-30 0 18.34 18.32 18.34 18.28 19.00 92,077,883 1,708,207,662 18.552 18.34 18.32 18.34 18.28 19.00 92,077,883 18.552 -4.18%
2025-07-29 0 19.14 19.12 19.14 18.76 19.14 47,502,919 899,662,895 18.939 19.14 19.12 19.14 18.76 19.14 47,502,919 18.939 0.31%
2025-07-28 0 19.08 19.08 19.10 18.92 19.48 54,958,944 1,052,073,003 19.143 19.08 19.08 19.10 18.92 19.48 54,958,944 19.143 -1.95%
2025-07-25 0 19.46 19.44 19.46 18.90 19.72 78,616,576 1,526,335,443 19.415 19.46 19.44 19.46 18.90 19.72 78,616,576 19.415 1.67%
2025-07-24 0 19.14 19.12 19.14 18.86 19.24 55,652,142 1,065,245,501 19.141 19.14 19.12 19.14 18.86 19.24 55,652,142 19.141 1.27%
2025-07-23 0 18.90 18.88 18.90 18.72 19.06 55,913,626 1,056,067,686 18.887 18.90 18.88 18.90 18.72 19.06 55,913,626 18.887 0.53%
2025-07-22 0 18.80 18.80 18.82 18.28 18.80 53,275,966 990,104,461 18.584 18.80 18.80 18.82 18.28 18.80 53,275,966 18.584 1.95%
2025-07-21 0 18.44 18.42 18.44 18.14 18.82 95,951,443 1,762,869,727 18.373 18.44 18.42 18.44 18.14 18.82 95,951,443 18.373 -2.54%
2025-07-18 0 18.92 18.92 18.94 18.64 19.38 59,653,620 1,127,898,155 18.907 18.92 18.92 18.94 18.64 19.38 59,653,620 18.907 -0.53%
2025-07-17 0 19.02 19.02 19.04 18.24 19.18 127,668,323 2,410,440,318 18.880 19.02 19.02 19.04 18.24 19.18 127,668,323 18.880 4.16%
2025-07-16 0 18.26 18.26 18.28 18.24 18.76 87,042,911 1,607,983,160 18.473 18.26 18.26 18.28 18.24 18.76 87,042,911 18.473 0.11%
2025-07-15 0 18.24 18.22 18.24 17.96 18.50 80,933,128 1,478,290,688 18.266 18.24 18.22 18.24 17.96 18.50 80,933,128 18.266 1.45%
2025-07-14 0 17.98 17.96 17.98 17.40 18.08 80,334,883 1,431,990,863 17.825 17.98 17.96 17.98 17.40 18.08 80,334,883 17.825 2.28%
2025-07-11 0 17.58 17.56 17.58 17.38 17.88 85,224,766 1,502,304,024 17.628 17.58 17.56 17.58 17.38 17.88 85,224,766 17.628 -0.11%
2025-07-10 0 17.60 17.60 17.62 16.80 17.70 116,686,529 2,025,662,844 17.360 17.60 17.60 17.62 16.80 17.70 116,686,529 17.360 3.53%
2025-07-09 0 17.00 16.98 17.00 16.42 17.14 93,745,936 1,586,867,801 16.927 17.00 16.98 17.00 16.42 17.14 93,745,936 16.927 2.78%
2025-07-08 0 16.54 16.52 16.54 16.28 16.68 63,680,540 1,051,179,274 16.507 16.54 16.52 16.54 16.28 16.68 63,680,540 16.507 1.22%
2025-07-07 0 16.34 16.32 16.34 16.12 16.52 32,424,632 527,585,838 16.271 16.34 16.32 16.34 16.12 16.52 32,424,632 16.271 0.49%
2025-07-04 0 16.26 16.24 16.26 16.18 16.46 42,314,064 688,665,519 16.275 16.26 16.24 16.26 16.18 16.46 42,314,064 16.275 -1.22%
2025-07-03 0 16.46 16.46 16.48 16.16 16.52 53,632,040 877,118,416 16.354 16.46 16.46 16.48 16.16 16.52 53,632,040 16.354 0.86%
2025-07-02 0 16.32 16.32 16.34 16.06 16.72 92,097,089 1,505,499,262 16.347 16.32 16.32 16.34 16.06 16.72 92,097,089 16.347 2.26%
2025-06-30 0 15.96 15.94 15.96 15.84 16.36 55,486,140 887,320,365 15.992 15.96 15.94 15.96 15.84 16.36 55,486,140 15.992 -0.13%
2025-06-27 0 15.98 15.96 15.98 15.50 16.08 79,941,943 1,267,602,206 15.857 15.98 15.96 15.98 15.50 16.08 79,941,943 15.857 0.00%
2025-06-26 0 15.98 15.96 15.98 15.88 16.82 109,367,819 1,774,955,786 16.229 15.98 15.96 15.98 15.88 16.82 109,367,819 16.229 -4.88%
2025-06-25 0 16.80 16.78 16.80 16.68 17.22 75,279,572 1,271,817,391 16.895 16.80 16.78 16.80 16.68 17.22 75,279,572 16.895 -1.18%
2025-06-24 0 17.00 16.98 17.00 16.74 17.12 93,908,721 1,592,350,095 16.956 17.00 16.98 17.00 16.74 17.12 93,908,721 16.956 3.16%
2025-06-23 0 16.48 16.46 16.48 15.76 16.50 76,741,494 1,245,790,080 16.234 16.48 16.46 16.48 15.76 16.50 76,741,494 16.234 1.85%
2025-06-20 0 16.18 16.18 16.20 15.90 16.18 66,374,693 1,067,986,863 16.090 16.18 16.18 16.20 15.90 16.18 66,374,693 16.090 2.15%
2025-06-19 0 15.84 15.84 15.86 15.78 16.28 45,636,179 728,568,748 15.965 15.84 15.84 15.86 15.78 16.28 45,636,179 15.965 -2.10%
2025-06-18 0 16.18 16.18 16.20 16.06 16.42 48,056,119 778,785,141 16.206 16.18 16.18 16.20 16.06 16.42 48,056,119 16.206 -1.10%
2025-06-17 0 16.36 16.34 16.36 16.20 16.50 37,771,675 616,900,068 16.332 16.36 16.34 16.36 16.20 16.50 37,771,675 16.332 -0.37%
2025-06-16 0 16.42 16.42 16.44 16.12 16.52 49,965,291 816,996,626 16.351 16.42 16.42 16.44 16.12 16.52 49,965,291 16.351 0.49%
2025-06-13 0 16.34 16.34 16.36 16.14 16.60 96,893,897 1,578,468,364 16.291 16.34 16.34 16.36 16.14 16.60 96,893,897 16.291 -2.39%
2025-06-12 0 16.74 16.72 16.74 16.72 17.42 76,679,788 1,303,506,270 16.999 16.74 16.72 16.74 16.72 17.42 76,679,788 16.999 -2.90%
2025-06-11 0 17.24 17.24 17.26 17.22 17.70 72,240,189 1,257,216,256 17.403 17.24 17.24 17.26 17.22 17.70 72,240,189 17.403 0.29%
2025-06-10 0 17.52 17.50 17.52 17.26 17.68 70,654,236 1,232,571,887 17.445 17.19 17.17 17.19 16.93 17.35 72,010,600 17.117 -0.23%
2025-06-09 0 17.56 17.54 17.56 17.22 17.84 87,750,469 1,542,964,203 17.584 17.23 17.21 17.23 16.90 17.50 89,435,033 17.252 -2.12%
2025-06-06 0 17.94 17.92 17.94 17.80 18.20 46,469,420 835,571,943 17.981 17.60 17.58 17.60 17.46 17.86 47,361,503 17.642 -0.88%
2025-06-05 0 18.10 18.08 18.10 17.86 18.50 61,279,027 1,109,392,155 18.104 17.76 17.74 17.76 17.52 18.15 62,455,413 17.763 -0.66%
2025-06-04 0 18.22 18.20 18.22 17.80 18.44 97,207,501 1,772,820,290 18.237 17.88 17.86 17.88 17.46 18.09 99,073,614 17.894 2.71%
2025-06-03 0 17.74 17.74 17.76 17.50 17.98 70,487,369 1,250,923,706 17.747 17.41 17.41 17.43 17.17 17.64 71,840,530 17.413 1.60%
2025-06-02 0 17.46 17.46 17.48 17.24 17.58 29,326,868 510,175,080 17.396 17.13 17.13 17.15 16.92 17.25 29,889,862 17.068 -0.91%
2025-05-30 0 17.62 17.60 17.62 17.16 17.66 86,393,363 1,508,005,358 17.455 17.29 17.27 17.29 16.84 17.33 88,051,874 17.126 -0.45%
2025-05-29 0 17.70 17.70 17.72 17.48 18.08 87,333,113 1,556,848,571 17.827 17.37 17.37 17.39 17.15 17.74 89,009,665 17.491 0.34%
2025-05-28 0 17.64 17.64 17.66 17.58 18.48 90,204,571 1,608,015,934 17.826 17.31 17.31 17.33 17.25 18.13 91,936,247 17.491 -2.33%
2025-05-27 0 18.06 18.04 18.06 17.70 18.50 125,016,460 2,251,345,717 18.008 17.72 17.70 17.72 17.37 18.15 127,416,427 17.669 -1.74%
2025-05-26 0 18.38 18.38 18.40 18.34 19.88 201,483,660 3,804,468,413 18.882 18.03 18.03 18.05 17.99 19.51 205,351,584 18.527 -9.46%
2025-05-23 0 20.30 20.30 20.35 19.92 20.90 83,055,655 1,697,381,784 20.437 19.92 19.92 19.97 19.54 20.51 84,650,092 20.052 1.00%
2025-05-22 0 20.10 20.10 20.15 19.96 20.85 76,309,597 1,542,717,007 20.217 19.72 19.72 19.77 19.58 20.46 77,774,528 19.836 -1.23%
2025-05-21 0 20.35 20.30 20.35 19.72 20.80 89,762,275 1,825,611,824 20.338 19.97 19.92 19.97 19.35 20.41 91,485,460 19.955 3.09%
2025-05-20 0 19.74 19.74 19.76 18.96 19.80 66,696,221 1,303,384,796 19.542 19.37 19.37 19.39 18.60 19.43 67,976,602 19.174 2.60%
2025-05-19 0 19.24 19.24 19.26 18.90 19.74 68,326,706 1,313,519,256 19.224 18.88 18.88 18.90 18.54 19.37 69,638,388 18.862 -2.53%
2025-05-16 0 19.74 19.74 19.76 19.26 20.20 99,795,195 1,966,918,267 19.710 19.37 19.37 19.39 18.90 19.82 101,710,984 19.338 0.82%
2025-05-15 0 19.58 19.56 19.58 18.86 19.66 110,181,297 2,135,134,920 19.378 19.21 19.19 19.21 18.50 19.29 112,296,470 19.013 2.30%
2025-05-14 0 19.14 19.14 19.16 18.66 19.18 60,288,438 1,144,989,836 18.992 18.78 18.78 18.80 18.31 18.82 61,445,808 18.634 2.46%
2025-05-13 0 18.68 18.66 18.68 18.46 18.82 64,079,523 1,193,531,830 18.626 18.33 18.31 18.33 18.11 18.47 65,309,671 18.275 -1.58%
2025-05-12 0 18.98 18.98 19.00 18.42 19.30 121,089,022 2,286,127,949 18.880 18.62 18.62 18.64 18.07 18.94 123,413,593 18.524 3.38%
2025-05-09 0 18.36 18.34 18.36 17.58 18.40 131,131,831 2,363,740,037 18.026 18.01 17.99 18.01 17.25 18.05 133,649,196 17.686 4.79%
2025-05-08 0 17.52 17.50 17.52 16.34 17.90 137,972,190 2,404,889,515 17.430 17.19 17.17 17.19 16.03 17.56 140,620,871 17.102 4.41%
2025-05-07 0 16.78 16.78 16.80 16.66 17.30 55,660,143 942,296,750 16.929 16.46 16.46 16.48 16.35 16.97 56,728,662 16.611 0.24%
2025-05-06 0 16.74 16.72 16.74 16.48 16.78 33,988,132 566,898,105 16.679 16.42 16.41 16.42 16.17 16.46 34,640,609 16.365 0.36%
2025-05-02 0 16.68 16.68 16.70 16.32 16.88 31,378,992 523,513,959 16.684 16.37 16.37 16.39 16.01 16.56 31,981,381 16.369 1.96%
2025-04-30 0 16.36 16.34 16.36 16.16 16.56 44,434,371 725,788,741 16.334 16.05 16.03 16.05 15.86 16.25 45,287,387 16.026 -0.61%
2025-04-29 0 16.46 16.46 16.48 15.92 16.52 76,595,032 1,251,386,360 16.338 16.15 16.15 16.17 15.62 16.21 78,065,443 16.030 4.18%
2025-04-28 0 15.80 15.78 15.80 15.60 16.16 35,685,608 564,705,249 15.824 15.50 15.48 15.50 15.31 15.86 36,370,672 15.526 -1.13%
2025-04-25 0 15.98 15.98 16.00 15.80 16.22 43,500,504 698,251,496 16.052 15.68 15.68 15.70 15.50 15.91 44,335,592 15.749 1.52%
2025-04-24 0 15.74 15.72 15.74 15.42 16.34 69,384,773 1,095,347,964 15.787 15.44 15.42 15.44 15.13 16.03 70,716,767 15.489 -2.48%
2025-04-23 0 16.14 16.10 16.14 15.80 16.20 66,420,564 1,065,500,726 16.042 15.84 15.80 15.84 15.50 15.89 67,695,653 15.740 2.80%
2025-04-22 0 15.70 15.70 15.72 15.26 15.84 45,430,071 708,015,748 15.585 15.40 15.40 15.42 14.97 15.54 46,302,202 15.291 1.29%
2025-04-17 0 15.50 15.48 15.50 15.20 15.60 45,347,254 699,342,640 15.422 15.21 15.19 15.21 14.91 15.31 46,217,795 15.131 0.26%
2025-04-16 0 15.46 15.46 15.48 15.40 16.12 77,885,422 1,216,482,187 15.619 15.17 15.17 15.19 15.11 15.82 79,380,605 15.325 -5.50%
2025-04-15 0 16.36 16.34 16.36 16.24 16.76 62,107,090 1,020,683,528 16.434 16.05 16.03 16.05 15.93 16.44 63,299,373 16.125 -1.09%
2025-04-14 0 16.54 16.52 16.54 16.34 16.76 74,238,641 1,226,098,166 16.516 16.23 16.21 16.23 16.03 16.44 75,663,816 16.205 4.16%
2025-04-11 0 15.88 15.86 15.88 15.16 16.06 120,667,953 1,890,021,247 15.663 15.58 15.56 15.58 14.87 15.76 122,984,441 15.368 6.43%
2025-04-10 0 14.92 14.92 14.94 14.74 15.52 122,146,013 1,851,702,357 15.160 14.64 14.64 14.66 14.46 15.23 124,490,875 14.874 4.19%
2025-04-09 0 14.32 14.30 14.32 12.94 14.44 126,659,177 1,747,712,063 13.799 14.05 14.03 14.05 12.70 14.17 129,090,680 13.539 2.58%
2025-04-08 0 13.96 13.94 13.96 13.58 14.18 131,579,782 1,829,166,218 13.902 13.70 13.68 13.70 13.32 13.91 134,105,746 13.640 4.02%
2025-04-07 0 13.42 13.40 13.42 13.26 15.44 219,238,023 3,108,058,445 14.177 13.17 13.15 13.17 13.01 15.15 223,446,781 13.910 -20.97%
2025-04-03 0 16.98 16.96 16.98 16.76 17.30 59,829,530 1,015,310,058 16.970 16.66 16.64 16.66 16.44 16.97 60,978,090 16.650 -2.41%
2025-04-02 0 17.40 17.38 17.40 16.78 17.58 116,797,890 2,016,236,741 17.263 17.07 17.05 17.07 16.46 17.25 119,040,083 16.937 4.69%
2025-04-01 0 16.62 16.60 16.62 16.26 16.86 52,542,776 872,453,221 16.605 16.31 16.29 16.31 15.95 16.54 53,551,451 16.292 -0.12%
2025-03-31 0 16.64 16.62 16.64 16.34 16.78 54,379,429 901,155,552 16.572 16.33 16.31 16.33 16.03 16.46 55,423,362 16.259 -0.36%
2025-03-28 0 16.70 16.68 16.70 16.54 17.18 62,015,943 1,036,949,861 16.721 16.39 16.37 16.39 16.23 16.86 63,206,476 16.406 -1.76%
2025-03-27 0 17.00 16.98 17.00 16.74 17.40 61,819,211 1,055,883,456 17.080 16.68 16.66 16.68 16.42 17.07 63,005,967 16.758 -1.05%
2025-03-26 0 17.18 17.16 17.18 16.96 17.56 91,220,584 1,569,462,125 17.205 16.86 16.84 16.86 16.64 17.23 92,971,764 16.881 3.00%
2025-03-25 0 16.68 16.68 16.70 16.58 17.38 116,339,119 1,959,985,506 16.847 16.37 16.37 16.39 16.27 17.05 118,572,505 16.530 -5.55%
2025-03-24 0 17.66 17.64 17.66 17.18 17.80 71,894,474 1,257,823,448 17.495 17.33 17.31 17.33 16.86 17.46 73,274,647 17.166 2.67%
2025-03-21 0 17.20 17.18 17.20 17.04 18.22 157,087,408 2,738,630,528 17.434 16.88 16.86 16.88 16.72 17.88 160,103,048 17.105 -5.70%
2025-03-20 0 18.24 18.22 18.24 17.56 18.84 146,346,782 2,676,703,158 18.290 17.90 17.88 17.90 17.23 18.49 149,156,232 17.946 1.45%
2025-03-19 0 17.98 17.96 17.98 17.56 18.34 70,214,061 1,257,092,365 17.904 17.64 17.62 17.64 17.23 17.99 71,561,975 17.566 0.00%
2025-03-18 0 17.98 17.96 17.98 17.60 18.16 75,386,724 1,346,542,846 17.862 17.64 17.62 17.64 17.27 17.82 76,833,939 17.525 3.81%
2025-03-17 0 17.32 17.32 17.34 17.20 17.84 53,534,663 936,108,902 17.486 16.99 16.99 17.01 16.88 17.50 54,562,379 17.157 -2.04%
2025-03-14 0 17.68 17.64 17.68 16.96 17.80 75,649,571 1,325,379,103 17.520 17.35 17.31 17.35 16.64 17.46 77,101,832 17.190 3.15%
2025-03-13 0 17.14 17.12 17.14 16.88 17.80 66,760,277 1,148,221,188 17.199 16.82 16.80 16.82 16.56 17.46 68,041,888 16.875 -2.17%
2025-03-12 0 17.52 17.50 17.52 17.24 17.94 93,148,079 1,638,665,687 17.592 17.19 17.17 17.19 16.92 17.60 94,936,262 17.261 1.62%
2025-03-11 0 17.24 17.24 17.26 16.50 17.32 69,652,210 1,182,101,097 16.971 16.92 16.92 16.93 16.19 16.99 70,989,338 16.652 0.47%
2025-03-10 0 17.16 17.14 17.16 16.92 17.94 88,479,636 1,525,090,774 17.237 16.84 16.82 16.84 16.60 17.60 90,178,198 16.912 -3.92%
2025-03-07 0 17.86 17.84 17.86 17.42 18.22 74,206,451 1,326,149,875 17.871 17.52 17.50 17.52 17.09 17.88 75,631,008 17.534 -0.45%
2025-03-06 0 17.94 17.92 17.94 17.62 18.18 83,322,371 1,491,402,314 17.899 17.60 17.58 17.60 17.29 17.84 84,921,928 17.562 3.22%
2025-03-05 0 17.38 17.36 17.38 16.64 17.44 92,366,599 1,583,024,312 17.138 17.05 17.03 17.05 16.33 17.11 94,139,780 16.816 2.96%
2025-03-04 0 16.88 16.86 16.88 16.10 17.06 194,576,742 3,229,023,024 16.595 16.56 16.54 16.56 15.80 16.74 198,312,072 16.283 -5.70%
2025-03-03 0 17.90 17.88 17.90 17.70 18.54 108,908,860 1,971,050,294 18.098 17.56 17.54 17.56 17.37 18.19 110,999,606 17.757 2.05%
2025-02-28 0 17.54 17.52 17.54 17.34 19.08 153,858,929 2,744,543,132 17.838 17.21 17.19 17.21 17.01 18.72 156,812,591 17.502 -7.59%
2025-02-27 0 18.98 18.96 18.98 18.14 19.44 214,535,085 4,042,982,374 18.845 18.62 18.60 18.62 17.80 19.07 218,653,560 18.490 6.03%
2025-02-26 0 17.90 17.88 17.90 17.40 18.42 95,896,378 1,709,669,326 17.828 17.56 17.54 17.56 17.07 18.07 97,737,321 17.492 -0.56%
2025-02-25 0 18.00 17.98 18.00 16.92 18.38 127,347,653 2,286,030,978 17.951 17.66 17.64 17.66 16.60 18.03 129,792,372 17.613 3.09%
2025-02-24 0 17.46 17.46 17.48 17.20 17.94 77,245,880 1,353,949,830 17.528 17.13 17.13 17.15 16.88 17.60 78,728,785 17.198 0.00%
2025-02-21 0 17.46 17.44 17.46 16.76 17.72 131,280,788 2,259,863,002 17.214 17.13 17.11 17.13 16.44 17.39 133,801,013 16.890 0.58%
2025-02-20 0 17.36 17.34 17.36 17.22 18.18 59,748,957 1,047,640,105 17.534 17.03 17.01 17.03 16.90 17.84 60,895,970 17.204 -3.02%
2025-02-19 0 17.90 17.88 17.90 17.32 18.06 83,489,550 1,488,403,933 17.827 17.56 17.54 17.56 16.99 17.72 85,092,316 17.492 0.79%
2025-02-18 0 17.76 17.74 17.76 16.88 18.06 127,228,286 2,238,688,630 17.596 17.43 17.41 17.43 16.56 17.72 129,670,714 17.264 5.21%
2025-02-17 0 16.88 16.86 16.88 16.54 17.74 103,285,892 1,759,039,549 17.031 16.56 16.54 16.56 16.23 17.41 105,268,693 16.710 -1.52%
2025-02-14 0 17.14 17.12 17.14 16.48 17.24 87,371,099 1,482,379,344 16.966 16.82 16.80 16.82 16.17 16.92 89,048,380 16.647 4.13%
2025-02-13 0 16.46 16.46 16.48 16.42 17.36 105,551,140 1,781,080,648 16.874 16.15 16.15 16.17 16.11 17.03 107,577,427 16.556 -3.06%
2025-02-12 0 16.98 16.96 16.98 15.74 17.28 187,140,893 3,101,984,799 16.576 16.66 16.64 16.66 15.44 16.95 190,733,476 16.263 6.79%
2025-02-11 0 15.90 15.88 15.90 15.70 17.40 242,391,396 3,924,217,261 16.190 15.60 15.58 15.60 15.40 17.07 247,044,634 15.885 -10.27%
2025-02-10 0 17.72 17.70 17.72 17.32 18.30 159,917,090 2,831,570,977 17.706 17.39 17.37 17.39 16.99 17.96 162,987,052 17.373 0.00%
2025-02-07 0 17.72 17.68 17.72 16.50 18.08 231,254,536 4,055,950,615 17.539 17.39 17.35 17.39 16.19 17.74 235,693,977 17.209 8.05%
2025-02-06 0 16.40 16.38 16.40 15.40 16.40 83,323,882 1,338,655,367 16.066 16.09 16.07 16.09 15.11 16.09 84,923,468 15.763 6.08%
2025-02-05 0 15.46 15.46 15.48 15.18 15.70 58,990,348 910,743,031 15.439 15.17 15.17 15.19 14.89 15.40 60,122,798 15.148 -3.01%
2025-02-04 0 15.94 15.92 15.94 14.96 15.98 77,670,552 1,218,300,743 15.685 15.64 15.62 15.64 14.68 15.68 79,161,610 15.390 7.85%
2025-02-03 0 14.78 14.74 14.78 13.92 14.78 34,092,774 491,371,434 14.413 14.50 14.46 14.50 13.66 14.50 34,747,260 14.141 3.36%
2025-01-28 0 14.30 14.30 14.34 14.12 14.54 11,414,629 163,002,835 14.280 14.03 14.03 14.07 13.85 14.27 11,633,758 14.011 -1.11%
2025-01-27 0 14.46 14.44 14.46 14.32 14.60 25,311,008 366,291,544 14.472 14.19 14.17 14.19 14.05 14.33 25,796,909 14.199 0.00%
2025-01-24 0 14.46 14.44 14.46 14.18 14.56 43,475,104 626,845,803 14.419 14.19 14.17 14.19 13.91 14.29 44,309,705 14.147 2.12%
2025-01-23 0 14.16 14.14 14.16 14.10 14.56 33,667,896 481,786,097 14.310 13.89 13.87 13.89 13.83 14.29 34,314,226 14.040 -0.42%
2025-01-22 0 14.22 14.22 14.24 14.08 14.78 47,691,249 681,056,409 14.281 13.95 13.95 13.97 13.81 14.50 48,606,788 14.012 -3.53%
2025-01-21 0 14.74 14.72 14.74 14.28 14.78 65,213,016 954,158,246 14.631 14.46 14.44 14.46 14.01 14.50 66,464,924 14.356 3.08%
2025-01-20 0 14.30 14.30 14.32 14.22 14.64 46,978,798 676,765,596 14.406 14.03 14.03 14.05 13.95 14.36 47,880,660 14.134 0.14%
2025-01-17 0 14.28 14.26 14.28 13.98 14.38 44,915,070 639,663,830 14.242 14.01 13.99 14.01 13.72 14.11 45,777,314 13.973 1.13%
2025-01-16 0 14.12 14.08 14.12 13.70 14.20 54,106,386 760,195,819 14.050 13.85 13.81 13.85 13.44 13.93 55,145,078 13.785 3.82%
2025-01-15 0 13.60 13.58 13.60 13.40 13.96 46,178,749 627,943,377 13.598 13.34 13.32 13.34 13.15 13.70 47,065,252 13.342 -2.58%
2025-01-14 0 13.96 13.94 13.96 13.50 14.14 60,189,035 835,233,165 13.877 13.70 13.68 13.70 13.25 13.87 61,344,496 13.615 2.80%
2025-01-13 0 13.58 13.58 13.60 13.30 13.78 59,569,267 803,063,328 13.481 13.32 13.32 13.34 13.05 13.52 60,712,831 13.227 -1.31%
2025-01-10 0 13.76 13.76 13.78 13.66 14.18 31,053,090 428,832,427 13.810 13.50 13.50 13.52 13.40 13.91 31,649,223 13.550 -1.43%
2025-01-09 0 13.96 13.94 13.96 13.82 14.28 34,805,769 489,947,816 14.077 13.70 13.68 13.70 13.56 14.01 35,473,943 13.811 -0.14%
2025-01-08 0 13.98 13.96 13.98 13.68 13.98 33,974,272 471,130,483 13.867 13.72 13.70 13.72 13.42 13.72 34,626,483 13.606 0.00%
2025-01-07 0 13.98 13.96 13.98 13.64 14.36 66,960,538 931,531,576 13.912 13.72 13.70 13.72 13.38 14.09 68,245,993 13.650 -1.55%
2025-01-06 0 14.20 14.20 14.22 13.94 14.64 46,464,234 661,958,856 14.247 13.93 13.93 13.95 13.68 14.36 47,356,218 13.978 0.14%
2025-01-03 0 14.18 14.16 14.18 14.02 14.40 39,291,348 557,710,008 14.194 13.91 13.89 13.91 13.76 14.13 40,045,632 13.927 0.71%
2025-01-02 0 14.08 14.06 14.08 14.02 14.80 71,110,563 1,008,040,235 14.176 13.81 13.80 13.81 13.76 14.52 72,475,687 13.909 -4.99%
2024-12-31 0 14.82 14.80 14.82 14.36 14.90 39,575,286 581,480,648 14.693 14.54 14.52 14.54 14.09 14.62 40,335,021 14.416 1.23%
2024-12-30 0 14.64 14.62 14.64 14.36 15.00 58,249,532 848,579,276 14.568 14.36 14.34 14.36 14.09 14.72 59,367,760 14.294 -2.14%
2024-12-27 0 14.96 14.94 14.96 14.84 15.48 62,091,330 930,458,013 14.985 14.68 14.66 14.68 14.56 15.19 63,283,310 14.703 -2.48%
2024-12-24 0 15.34 15.32 15.34 15.00 15.36 20,774,194 316,560,618 15.238 15.05 15.03 15.05 14.72 15.07 21,173,001 14.951 1.59%
2024-12-23 0 15.10 15.08 15.10 14.92 15.46 38,464,891 580,214,046 15.084 14.82 14.80 14.82 14.64 15.17 39,203,310 14.800 -1.44%
2024-12-20 0 15.32 15.30 15.32 15.30 15.66 47,443,285 729,896,944 15.385 15.03 15.01 15.03 15.01 15.37 48,354,064 15.095 -1.03%
2024-12-19 0 15.48 15.46 15.48 15.06 15.54 48,763,242 747,452,268 15.328 15.19 15.17 15.19 14.78 15.25 49,699,360 15.039 -1.28%
2024-12-18 0 15.68 15.68 15.70 15.12 15.76 56,159,804 874,606,667 15.574 15.38 15.38 15.40 14.84 15.46 57,237,915 15.280 4.12%
2024-12-17 0 15.06 15.04 15.06 14.82 15.32 45,351,836 683,763,892 15.077 14.78 14.76 14.78 14.54 15.03 46,222,465 14.793 -0.79%
2024-12-16 0 15.18 15.16 15.18 15.04 15.42 63,973,219 971,000,222 15.178 14.89 14.87 14.89 14.76 15.13 65,201,326 14.892 -0.65%
2024-12-13 0 15.28 15.26 15.28 15.18 16.02 90,090,615 1,389,346,011 15.422 14.99 14.97 14.99 14.89 15.72 91,820,103 15.131 -5.09%
2024-12-12 0 16.10 16.10 16.12 15.72 16.40 65,495,196 1,056,024,616 16.124 15.80 15.80 15.82 15.42 16.09 66,752,521 15.820 1.64%
2024-12-11 0 15.84 15.82 15.84 15.60 16.04 50,352,178 798,470,034 15.858 15.54 15.52 15.54 15.31 15.74 51,318,799 15.559 1.02%
2024-12-10 0 15.68 15.68 15.70 15.58 16.44 131,012,823 2,098,415,283 16.017 15.38 15.38 15.40 15.29 16.13 133,527,903 15.715 1.69%
2024-12-09 0 15.42 15.40 15.42 14.62 15.50 116,477,295 1,755,168,859 15.069 15.13 15.11 15.13 14.34 15.21 118,713,334 14.785 4.61%
2024-12-06 0 14.74 14.72 14.74 14.36 14.78 94,038,494 1,376,866,208 14.642 14.46 14.44 14.46 14.09 14.50 95,843,770 14.366 1.52%
2024-12-05 0 14.52 14.50 14.52 14.14 14.56 43,559,789 626,521,572 14.383 14.25 14.23 14.25 13.87 14.29 44,396,015 14.112 0.41%
2024-12-04 0 14.46 14.44 14.46 14.36 14.84 50,558,026 734,065,362 14.519 14.19 14.17 14.19 14.09 14.56 51,528,599 14.246 0.00%
2024-12-03 0 14.46 14.44 14.46 14.18 14.54 41,886,799 603,390,780 14.405 14.19 14.17 14.19 13.91 14.27 42,690,909 14.134 0.28%
2024-12-02 0 14.42 14.40 14.42 14.00 14.72 94,141,001 1,361,319,197 14.460 14.15 14.13 14.15 13.74 14.44 95,948,245 14.188 4.04%
2024-11-29 0 13.86 13.84 13.86 13.62 14.02 70,899,141 980,592,909 13.831 13.60 13.58 13.60 13.36 13.76 72,260,207 13.570 0.58%
2024-11-28 0 13.78 13.78 13.80 13.50 14.40 135,806,945 1,873,744,379 13.797 13.52 13.52 13.54 13.25 14.13 138,414,059 13.537 4.87%
2024-11-27 0 13.14 13.12 13.14 12.44 13.16 79,120,268 1,013,376,216 12.808 12.89 12.87 12.89 12.21 12.91 80,639,156 12.567 1.08%
2024-11-26 0 13.00 12.98 13.00 12.72 13.18 55,260,387 717,305,102 12.980 12.76 12.74 12.76 12.48 12.93 56,321,232 12.736 0.00%
2024-11-25 0 13.00 13.00 13.02 12.94 13.32 67,149,459 876,359,894 13.051 12.76 12.76 12.77 12.70 13.07 68,438,541 12.805 1.25%
2024-11-22 0 12.84 12.84 12.86 12.70 13.44 66,051,848 857,210,686 12.978 12.60 12.60 12.62 12.46 13.19 67,319,859 12.733 -4.46%
2024-11-21 0 13.44 13.44 13.46 13.04 13.76 55,965,863 753,198,974 13.458 13.19 13.19 13.21 12.79 13.50 57,040,251 13.205 0.90%
2024-11-20 0 13.32 13.30 13.32 13.02 13.60 66,113,686 875,229,780 13.238 13.07 13.05 13.07 12.77 13.34 67,382,884 12.989 -2.06%
2024-11-19 0 13.60 13.60 13.62 13.20 13.92 59,580,932 803,516,069 13.486 13.34 13.34 13.36 12.95 13.66 60,724,720 13.232 -1.16%
2024-11-18 0 13.76 13.74 13.76 13.14 14.06 98,277,036 1,339,914,515 13.634 13.50 13.48 13.50 12.89 13.80 100,163,681 13.377 4.40%
2024-11-15 0 13.18 13.18 13.20 12.50 13.86 173,086,957 2,256,629,788 13.038 12.93 12.93 12.95 12.26 13.60 176,409,743 12.792 -5.18%
2024-11-14 0 13.90 13.88 13.90 13.76 14.60 93,229,988 1,315,321,993 14.108 13.64 13.62 13.64 13.50 14.33 95,019,743 13.843 -1.00%
2024-11-13 0 14.04 14.04 14.06 13.28 14.12 100,556,770 1,380,262,235 13.726 13.78 13.78 13.80 13.03 13.85 102,487,179 13.468 -1.82%
2024-11-12 0 14.30 14.30 14.32 14.22 15.36 120,254,340 1,770,129,981 14.720 14.03 14.03 14.05 13.95 15.07 122,562,888 14.443 -2.05%
2024-11-11 0 14.60 14.60 14.62 14.26 14.72 54,681,578 793,003,934 14.502 14.33 14.33 14.34 13.99 14.44 55,731,312 14.229 -0.95%
2024-11-08 0 14.74 14.74 14.76 14.60 15.50 110,582,767 1,659,263,644 15.005 14.46 14.46 14.48 14.33 15.21 112,705,647 14.722 2.79%
2024-11-07 0 14.34 14.32 14.34 13.76 14.80 111,407,286 1,596,985,666 14.335 14.07 14.05 14.07 13.50 14.52 113,545,995 14.065 -1.38%
2024-11-06 0 14.54 14.52 14.54 14.28 15.04 81,485,264 1,187,060,283 14.568 14.27 14.25 14.27 14.01 14.76 83,049,554 14.293 -2.94%
2024-11-05 0 14.98 14.96 14.98 14.14 15.12 92,828,080 1,381,723,299 14.885 14.70 14.68 14.70 13.87 14.84 94,610,120 14.604 3.45%
2024-11-04 0 14.48 14.48 14.50 13.86 14.80 97,741,763 1,414,827,637 14.475 14.21 14.21 14.23 13.60 14.52 99,618,132 14.203 4.62%
2024-11-01 0 13.84 13.84 13.86 13.28 14.14 106,413,741 1,464,271,510 13.760 13.58 13.58 13.60 13.03 13.87 108,456,588 13.501 1.32%
2024-10-31 0 13.66 13.66 13.68 13.60 14.48 161,289,109 2,233,296,297 13.847 13.40 13.40 13.42 13.34 14.21 164,385,410 13.586 -5.27%
2024-10-30 0 14.42 14.42 14.44 14.06 14.64 103,166,616 1,482,969,366 14.375 14.15 14.15 14.17 13.80 14.36 105,147,127 14.104 -2.96%
2024-10-29 0 14.86 14.86 14.88 14.80 15.40 77,938,595 1,169,635,782 15.007 14.58 14.58 14.60 14.52 15.11 79,434,798 14.724 -0.27%
2024-10-28 0 14.90 14.90 14.94 14.60 15.54 103,636,818 1,555,627,295 15.010 14.62 14.62 14.66 14.33 15.25 105,626,356 14.728 -0.93%
2024-10-25 0 15.04 15.04 15.06 13.90 15.16 176,673,998 2,615,896,420 14.806 14.76 14.76 14.78 13.64 14.87 180,065,645 14.527 8.20%
2024-10-24 0 13.90 13.90 13.92 13.82 14.58 85,813,570 1,211,527,089 14.118 13.64 13.64 13.66 13.56 14.31 87,460,951 13.852 -4.40%
2024-10-23 0 14.54 14.52 14.54 13.64 14.90 198,422,030 2,862,473,568 14.426 14.27 14.25 14.27 13.38 14.62 202,231,179 14.154 6.60%
2024-10-22 0 13.64 13.62 13.64 12.64 13.90 159,294,358 2,167,564,071 13.607 13.38 13.36 13.38 12.40 13.64 162,352,365 13.351 7.06%
2024-10-21 0 12.74 12.72 12.74 12.50 12.98 66,221,532 847,414,170 12.797 12.50 12.48 12.50 12.26 12.74 67,492,801 12.556 1.11%
2024-10-18 0 12.60 12.60 12.62 11.82 12.76 76,763,342 951,533,202 12.396 12.36 12.36 12.38 11.60 12.52 78,236,984 12.162 5.18%
2024-10-17 0 11.98 11.98 12.00 11.90 12.56 57,927,413 706,457,271 12.196 11.75 11.75 11.77 11.68 12.32 59,039,458 11.966 -0.99%
2024-10-16 0 12.10 12.10 12.12 11.58 12.40 74,174,701 894,433,728 12.058 11.87 11.87 11.89 11.36 12.17 75,598,648 11.831 0.83%
2024-10-15 0 12.00 12.00 12.02 11.84 13.00 96,598,232 1,186,468,407 12.283 11.77 11.77 11.79 11.62 12.76 98,452,648 12.051 -5.96%
2024-10-14 0 12.76 12.76 12.80 12.24 13.06 127,063,793 1,607,725,836 12.653 12.52 12.52 12.56 12.01 12.81 129,503,063 12.415 -0.93%
2024-10-10 0 12.88 12.86 12.88 12.20 13.20 185,828,576 2,377,700,346 12.795 12.64 12.62 12.64 11.97 12.95 189,395,966 12.554 9.34%
2024-10-09 0 11.78 11.76 11.78 11.18 12.42 163,634,401 1,925,436,628 11.767 11.56 11.54 11.56 10.97 12.19 166,775,725 11.545 -3.28%
2024-10-08 0 12.18 12.18 12.20 11.94 14.24 187,954,632 2,390,753,423 12.720 11.95 11.95 11.97 11.72 13.97 191,562,836 12.480 -12.37%
2024-10-07 0 13.90 13.88 13.90 13.24 13.90 89,993,082 1,235,656,683 13.731 13.64 13.62 13.64 12.99 13.64 91,720,698 13.472 6.92%
2024-10-04 0 13.00 12.98 13.00 12.30 13.02 55,161,524 707,710,364 12.830 12.76 12.74 12.76 12.07 12.77 56,220,471 12.588 3.83%
2024-10-03 0 12.52 12.50 12.52 12.08 13.12 82,794,839 1,033,077,287 12.478 12.28 12.26 12.28 11.85 12.87 84,384,269 12.243 -4.13%
2024-10-02 0 13.06 13.04 13.06 12.10 13.20 119,539,760 1,527,576,592 12.779 12.81 12.79 12.81 11.87 12.95 121,834,590 12.538 7.22%
2024-09-30 0 12.18 12.16 12.18 12.04 12.56 158,442,524 1,952,905,902 12.326 11.95 11.93 11.95 11.81 12.32 161,484,178 12.093 2.53%
2024-09-27 0 11.88 11.86 11.88 11.18 11.92 161,366,477 1,872,798,875 11.606 11.66 11.64 11.66 10.97 11.70 164,464,263 11.387 6.64%
2024-09-26 0 11.14 11.12 11.14 10.52 11.16 133,617,152 1,456,972,890 10.904 10.93 10.91 10.93 10.32 10.95 136,182,228 10.699 5.89%
2024-09-25 0 10.52 10.52 10.54 10.46 10.98 96,865,046 1,031,006,583 10.644 10.32 10.32 10.34 10.26 10.77 98,724,584 10.443 -0.75%
2024-09-24 0 10.60 10.60 10.62 10.22 10.64 123,177,530 1,287,172,186 10.450 10.40 10.40 10.42 10.03 10.44 125,542,195 10.253 4.13%
2024-09-23 0 10.18 10.18 10.20 9.920 10.42 110,594,610 1,130,348,055 10.221 9.988 9.988 10.01 9.733 10.22 112,717,718 10.028 2.11%
2024-09-20 0 9.970 9.970 9.980 9.380 10.06 136,167,786 1,342,609,373 9.8600 9.782 9.782 9.792 9.203 9.871 138,781,827 9.6742 6.97%
2024-09-19 0 9.320 9.310 9.320 9.100 9.360 61,267,910 568,453,159 9.2782 9.144 9.135 9.144 8.929 9.184 62,444,083 9.1034 2.76%
2024-09-17 0 9.070 9.060 9.070 8.970 9.120 12,387,637 112,290,671 9.0647 8.899 8.889 8.899 8.801 8.948 12,625,445 8.8940 0.55%
2024-09-16 0 9.020 9.020 9.030 8.870 9.090 10,216,104 91,662,233 8.9723 8.850 8.850 8.860 8.703 8.919 10,412,225 8.8033 -0.77%
2024-09-13 0 9.090 9.080 9.090 8.990 9.130 25,517,804 231,652,453 9.0781 8.919 8.909 8.919 8.821 8.958 26,007,675 8.9071 0.78%
2024-09-12 0 9.020 9.020 9.030 8.850 9.150 36,205,607 327,080,723 9.0340 8.850 8.850 8.860 8.683 8.978 36,900,654 8.8638 1.01%
2024-09-11 0 8.930 8.930 8.940 8.620 9.000 36,239,278 322,442,615 8.8976 8.762 8.762 8.772 8.458 8.830 36,934,971 8.7300 1.59%
2024-09-10 0 8.790 8.790 8.800 8.730 8.960 23,327,653 205,588,658 8.8131 8.624 8.624 8.634 8.566 8.791 23,775,479 8.6471 -1.01%
2024-09-09 0 8.880 8.870 8.880 8.730 9.020 39,626,839 350,636,718 8.8485 8.713 8.703 8.713 8.566 8.850 40,387,564 8.6818 -0.45%
2024-09-05 0 8.920 8.910 8.920 8.810 9.130 29,080,150 259,885,920 8.9369 8.752 8.742 8.752 8.644 8.958 29,638,408 8.7686 -0.67%
2024-09-04 0 8.980 8.950 8.980 8.770 8.980 35,512,840 316,863,389 8.9225 8.811 8.781 8.811 8.605 8.811 36,194,587 8.7544 0.56%
2024-09-03 0 8.930 8.920 8.930 8.720 9.070 34,257,377 306,684,963 8.9524 8.762 8.752 8.762 8.556 8.899 34,915,023 8.7838 1.25%
2024-09-02 0 8.820 8.810 8.820 8.700 8.860 30,042,577 264,043,283 8.7890 8.654 8.644 8.654 8.536 8.693 30,619,311 8.6234 0.00%
2024-08-30 0 8.820 8.810 8.820 8.690 8.970 75,234,874 667,670,923 8.8745 8.654 8.644 8.654 8.526 8.801 76,679,174 8.7073 2.20%
2024-08-29 0 8.630 8.630 8.640 8.350 8.660 36,106,861 307,647,155 8.5205 8.467 8.467 8.477 8.193 8.497 36,800,012 8.3600 0.58%
2024-08-28 0 8.580 8.570 8.580 8.490 8.640 35,260,129 301,811,804 8.5596 8.418 8.409 8.418 8.330 8.477 35,937,025 8.3984 -0.23%
2024-08-27 0 8.600 8.590 8.600 8.170 8.730 108,765,819 927,933,046 8.5315 8.438 8.428 8.438 8.016 8.566 110,853,819 8.3708 4.75%
2024-08-26 0 8.210 8.200 8.210 8.050 8.210 41,879,618 341,512,704 8.1546 8.055 8.046 8.055 7.898 8.055 42,683,590 8.0010 1.99%
2024-08-23 0 8.050 8.030 8.050 7.860 8.060 32,361,459 258,727,200 7.9949 7.898 7.879 7.898 7.712 7.908 32,982,709 7.8443 0.75%
2024-08-22 0 7.990 7.980 7.990 7.860 8.140 51,946,091 414,015,645 7.9701 7.840 7.830 7.840 7.712 7.987 52,943,311 7.8200 1.40%
2024-08-21 0 7.880 7.870 7.880 7.570 8.040 60,850,241 475,351,684 7.8118 7.732 7.722 7.732 7.427 7.889 62,018,396 7.6647 0.13%
2024-08-20 0 7.870 7.860 7.870 7.790 7.980 18,837,118 147,868,462 7.8498 7.722 7.712 7.722 7.643 7.830 19,198,738 7.7020 -0.25%
2024-08-19 0 7.890 7.890 7.900 7.810 7.980 28,722,827 226,701,824 7.8927 7.741 7.741 7.751 7.663 7.830 29,274,225 7.7441 1.68%
2024-08-16 0 7.760 7.740 7.760 7.720 7.820 17,395,303 134,994,445 7.7604 7.614 7.594 7.614 7.575 7.673 17,729,244 7.6142 0.78%
2024-08-15 0 7.700 7.690 7.700 7.570 7.810 21,061,049 162,548,551 7.7180 7.555 7.545 7.555 7.427 7.663 21,465,362 7.5726 0.39%
2024-08-14 0 7.670 7.660 7.670 7.620 7.820 13,001,111 99,903,166 7.6842 7.526 7.516 7.526 7.476 7.673 13,250,696 7.5395 0.13%
2024-08-13 0 7.660 7.650 7.660 7.530 7.660 17,362,167 132,134,941 7.6105 7.516 7.506 7.516 7.388 7.516 17,695,472 7.4672 0.39%
2024-08-12 0 7.630 7.610 7.630 7.530 7.700 13,451,753 102,466,376 7.6173 7.486 7.467 7.486 7.388 7.555 13,709,989 7.4738 0.26%
2024-08-09 0 7.610 7.610 7.620 7.580 7.710 24,366,082 186,219,028 7.6426 7.467 7.467 7.476 7.437 7.565 24,833,843 7.4986 1.06%
2024-08-08 0 7.530 7.510 7.530 7.310 7.590 27,545,071 205,554,390 7.4625 7.388 7.369 7.388 7.172 7.447 28,073,859 7.3219 0.80%
2024-08-07 0 7.470 7.460 7.470 7.430 7.560 26,318,909 197,077,973 7.4881 7.329 7.319 7.329 7.290 7.418 26,824,159 7.3470 -0.27%
2024-08-06 0 7.490 7.480 7.490 7.440 7.690 29,242,920 219,852,336 7.5181 7.349 7.339 7.349 7.300 7.545 29,804,302 7.3765 -0.93%
2024-08-05 0 7.560 7.550 7.560 7.470 7.780 35,760,396 270,846,934 7.5739 7.418 7.408 7.418 7.329 7.633 36,446,896 7.4313 -2.07%
2024-08-02 0 7.720 7.710 7.720 7.630 7.900 46,282,145 357,120,645 7.7162 7.575 7.565 7.575 7.486 7.751 47,170,633 7.5708 -3.50%
2024-08-01 0 8.000 7.980 8.000 7.900 8.050 24,111,214 192,322,193 7.9765 7.849 7.830 7.849 7.751 7.898 24,574,082 7.8262 0.50%
2024-07-31 0 7.960 7.960 7.970 7.820 8.010 34,558,977 274,872,272 7.9537 7.810 7.810 7.820 7.673 7.859 35,222,413 7.8039 1.92%
2024-07-30 0 7.810 7.800 7.810 7.770 7.910 23,839,259 185,918,872 7.7989 7.663 7.653 7.663 7.624 7.761 24,296,906 7.6520 -1.01%
2024-07-29 0 7.890 7.880 7.890 7.880 8.030 21,385,225 169,651,324 7.9331 7.741 7.732 7.741 7.732 7.879 21,795,762 7.7837 0.64%
2024-07-26 0 7.840 7.840 7.850 7.830 8.040 23,313,686 184,258,079 7.9034 7.692 7.692 7.702 7.683 7.889 23,761,244 7.7546 0.64%
2024-07-25 0 7.790 7.780 7.790 7.780 7.900 28,431,348 222,441,868 7.8238 7.643 7.633 7.643 7.633 7.751 28,977,150 7.6765 -1.27%
2024-07-24 0 7.890 7.880 7.890 7.860 8.060 30,111,613 238,489,739 7.9202 7.741 7.732 7.741 7.712 7.908 30,689,672 7.7710 -1.00%
2024-07-23 0 7.970 7.960 7.970 7.940 8.100 38,024,537 304,025,736 7.9955 7.820 7.810 7.820 7.790 7.947 38,754,502 7.8449 -0.50%
2024-07-22 0 8.010 8.000 8.010 7.930 8.100 43,547,258 348,495,227 8.0027 7.859 7.849 7.859 7.781 7.947 44,383,244 7.8520 -0.74%
2024-07-19 0 8.070 8.070 8.080 8.020 8.120 45,652,740 367,860,535 8.0578 7.918 7.918 7.928 7.869 7.967 46,529,145 7.9060 -1.22%
2024-07-18 0 8.170 8.160 8.170 8.080 8.220 31,655,474 258,094,668 8.1532 8.016 8.006 8.016 7.928 8.065 32,263,171 7.9997 -0.73%
2024-07-17 0 8.230 8.220 8.230 8.190 8.360 41,086,544 338,540,631 8.2397 8.075 8.065 8.075 8.036 8.203 41,875,291 8.0845 0.24%
2024-07-16 0 8.210 8.210 8.220 8.120 8.340 43,747,511 360,701,202 8.2451 8.055 8.055 8.065 7.967 8.183 44,587,341 8.0898 -0.24%
2024-07-15 0 8.230 8.220 8.230 8.180 8.460 34,728,250 287,339,356 8.2739 8.075 8.065 8.075 8.026 8.301 35,394,935 8.1181 -2.26%
2024-07-12 0 8.420 8.420 8.430 8.250 8.450 52,869,910 441,947,785 8.3592 8.261 8.261 8.271 8.095 8.291 53,884,865 8.2017 1.45%
2024-07-11 0 8.300 8.300 8.310 8.240 8.350 43,596,640 361,789,430 8.2986 8.144 8.144 8.153 8.085 8.193 44,433,574 8.1423 1.59%
2024-07-10 0 8.170 8.160 8.170 8.130 8.400 45,243,145 373,793,911 8.2619 8.016 8.006 8.016 7.977 8.242 46,111,687 8.1063 0.25%
2024-07-09 0 8.150 8.150 8.160 8.030 8.250 73,291,351 595,494,638 8.1250 7.996 7.996 8.006 7.879 8.095 74,698,340 7.9720 -1.33%
2024-07-08 0 8.260 8.250 8.260 8.170 8.430 50,258,758 414,297,956 8.2433 8.104 8.095 8.104 8.016 8.271 51,223,586 8.0880 -2.02%
2024-07-05 0 8.430 8.420 8.430 8.340 8.700 44,611,709 375,546,165 8.4181 8.271 8.261 8.271 8.183 8.536 45,468,129 8.2595 -3.10%
2024-07-04 0 8.700 8.690 8.700 8.680 8.890 28,912,324 253,252,016 8.7593 8.536 8.526 8.536 8.517 8.723 29,467,360 8.5943 0.93%
2024-07-03 0 8.620 8.610 8.620 8.510 8.690 41,486,804 356,760,591 8.5994 8.458 8.448 8.458 8.350 8.526 42,283,235 8.4374 1.65%
2024-07-02 0 8.480 8.470 8.480 8.350 9.210 91,958,340 797,981,088 8.6776 8.320 8.310 8.320 8.193 9.037 93,723,683 8.5142 -3.53%
2024-06-28 0 8.790 8.790 8.800 8.780 8.940 36,481,156 321,886,564 8.8234 8.624 8.624 8.634 8.615 8.772 37,181,492 8.6572 -1.24%
2024-06-27 0 8.900 8.900 8.910 8.850 9.130 37,876,360 337,990,952 8.9235 8.732 8.732 8.742 8.683 8.958 38,603,480 8.7555 -2.73%
2024-06-26 0 9.150 9.140 9.150 8.920 9.180 35,383,212 322,186,998 9.1056 8.978 8.968 8.978 8.752 9.007 36,062,471 8.9341 2.12%
2024-06-25 0 8.960 8.950 8.960 8.760 9.010 36,947,170 328,937,512 8.9029 8.791 8.781 8.791 8.595 8.840 37,656,452 8.7352 1.70%
2024-06-24 0 8.810 8.800 8.810 8.660 8.870 32,335,749 282,188,063 8.7268 8.644 8.634 8.644 8.497 8.703 32,956,505 8.5624 -1.12%
2024-06-21 0 8.910 8.910 8.920 8.860 9.150 33,393,153 298,005,720 8.9242 8.742 8.742 8.752 8.693 8.978 34,034,208 8.7561 -2.54%
2024-06-20 0 9.150 9.140 9.150 9.100 9.220 19,116,154 174,746,496 9.1413 8.970 8.961 8.970 8.921 9.039 19,499,058 8.9618 -0.87%
2024-06-19 0 9.230 9.220 9.230 8.940 9.370 37,552,255 346,312,245 9.2221 9.049 9.039 9.049 8.764 9.186 38,304,442 9.0410 3.94%
2024-06-18 0 8.880 8.870 8.880 8.820 9.030 26,013,799 232,024,543 8.9193 8.706 8.696 8.706 8.647 8.853 26,534,866 8.7441 0.11%
2024-06-17 0 8.870 8.860 8.870 8.730 8.990 18,786,222 166,893,701 8.8838 8.696 8.686 8.696 8.559 8.813 19,162,518 8.7094 -0.22%
2024-06-14 0 8.890 8.880 8.890 8.840 9.010 26,798,376 238,468,281 8.8986 8.715 8.706 8.715 8.666 8.833 27,335,158 8.7239 -1.77%
2024-06-13 0 9.050 9.040 9.050 8.960 9.310 61,454,148 560,146,092 9.1149 8.872 8.862 8.872 8.784 9.127 62,685,099 8.9359 1.69%
2024-06-12 0 8.900 8.890 8.900 8.860 9.260 68,482,023 612,195,620 8.9395 8.725 8.715 8.725 8.686 9.078 69,853,745 8.7640 -4.81%
2024-06-11 0 9.350 9.340 9.350 9.110 9.440 37,962,378 352,621,398 9.2887 9.166 9.157 9.166 8.931 9.255 38,722,780 9.1063 -1.89%
2024-06-07 0 9.750 9.740 9.750 9.650 9.870 32,727,667 318,329,168 9.7266 9.343 9.333 9.343 9.247 9.458 34,153,867 9.3204 -0.61%
2024-06-06 0 9.810 9.800 9.810 9.720 9.950 19,525,475 191,757,569 9.8209 9.400 9.391 9.400 9.314 9.535 20,376,352 9.4108 -0.20%
2024-06-05 0 9.830 9.830 9.840 9.730 10.04 26,427,253 261,331,985 9.8887 9.420 9.420 9.429 9.324 9.621 27,578,894 9.4758 1.34%
2024-06-04 0 9.700 9.700 9.710 9.680 9.910 22,489,830 219,626,329 9.7656 9.295 9.295 9.305 9.276 9.496 23,469,887 9.3578 -1.02%
2024-06-03 0 9.800 9.790 9.800 9.590 9.980 30,936,497 304,271,940 9.8354 9.391 9.381 9.391 9.190 9.563 32,284,641 9.4247 3.48%
2024-05-31 0 9.470 9.470 9.480 9.450 9.850 74,862,422 719,331,851 9.6087 9.075 9.075 9.084 9.055 9.439 78,124,761 9.2075 -1.87%
2024-05-30 0 9.650 9.650 9.660 9.610 9.940 36,794,434 358,322,887 9.7385 9.247 9.247 9.257 9.209 9.525 38,397,854 9.3318 -2.43%
2024-05-29 0 9.890 9.890 9.910 9.810 9.970 25,960,210 256,739,243 9.8897 9.477 9.477 9.496 9.400 9.554 27,091,499 9.4767 -1.30%
2024-05-28 0 10.02 10.02 10.04 9.970 10.10 19,910,245 199,812,108 10.036 9.602 9.602 9.621 9.554 9.678 20,777,890 9.6166 0.50%
2024-05-27 0 9.970 9.970 9.980 9.820 10.00 18,266,872 181,455,481 9.9336 9.554 9.554 9.563 9.410 9.582 19,062,902 9.5188 0.81%
2024-05-24 0 9.890 9.880 9.890 9.830 10.04 29,596,840 292,879,219 9.8956 9.477 9.467 9.477 9.420 9.621 30,886,605 9.4824 -1.49%
2024-05-23 0 10.04 10.04 10.06 10.00 10.30 55,547,661 559,783,140 10.078 9.621 9.621 9.640 9.582 9.870 57,968,306 9.6567 -3.28%
2024-05-22 0 10.38 10.36 10.38 10.26 10.44 41,048,953 425,891,601 10.375 9.947 9.927 9.947 9.832 10.00 42,837,776 9.9420 1.37%
2024-05-21 0 10.24 10.24 10.26 10.18 10.56 52,925,792 544,281,267 10.284 9.812 9.812 9.832 9.755 10.12 55,232,181 9.8544 -3.76%
2024-05-20 0 10.64 10.62 10.64 10.22 10.76 65,936,647 699,010,071 10.601 10.20 10.18 10.20 9.793 10.31 68,810,021 10.159 4.11%
2024-05-17 0 10.22 10.22 10.24 10.04 10.30 40,314,186 409,453,809 10.157 9.793 9.793 9.812 9.621 9.870 42,070,989 9.7325 0.00%
2024-05-16 0 10.22 10.22 10.24 10.02 10.36 55,715,847 565,164,836 10.144 9.793 9.793 9.812 9.602 9.927 58,143,821 9.7201 0.00%
2024-05-14 0 10.22 10.22 10.24 9.990 10.28 73,871,848 752,436,605 10.186 9.793 9.793 9.812 9.573 9.851 77,091,020 9.7604 2.82%
2024-05-13 0 9.940 9.930 9.940 9.630 9.970 43,933,462 433,222,893 9.8609 9.525 9.515 9.525 9.228 9.554 45,847,985 9.4491 0.51%
2024-05-10 0 9.890 9.880 9.890 9.700 10.00 41,986,090 413,213,212 9.8417 9.477 9.467 9.477 9.295 9.582 43,815,751 9.4307 0.20%
2024-05-09 0 9.870 9.860 9.870 9.670 9.920 27,106,293 266,345,471 9.8260 9.458 9.448 9.458 9.266 9.506 28,287,526 9.4157 1.33%
2024-05-08 0 9.740 9.730 9.740 9.710 9.970 26,990,825 263,994,294 9.7809 9.333 9.324 9.333 9.305 9.554 28,167,026 9.3725 -1.42%
2024-05-07 0 9.880 9.870 9.880 9.710 9.940 37,135,920 365,857,781 9.8519 9.467 9.458 9.467 9.305 9.525 38,754,222 9.4405 -0.30%
2024-05-06 0 9.910 9.900 9.910 9.760 10.00 57,269,543 565,108,857 9.8675 9.496 9.487 9.496 9.352 9.582 59,765,223 9.4555 -0.70%
2024-05-03 0 9.980 9.970 9.980 9.790 10.20 42,974,148 428,517,416 9.9715 9.563 9.554 9.563 9.381 9.774 44,846,867 9.5551 1.22%
2024-05-02 0 9.860 9.850 9.860 9.500 9.970 44,902,774 441,410,665 9.8304 9.448 9.439 9.448 9.103 9.554 46,859,538 9.4199 3.46%
2024-04-30 0 9.530 9.530 9.540 9.530 9.830 43,430,455 416,667,473 9.5939 9.132 9.132 9.142 9.132 9.420 45,323,059 9.1933 -0.21%
2024-04-29 0 9.550 9.540 9.550 9.520 9.850 61,581,188 594,798,570 9.6588 9.151 9.142 9.151 9.122 9.439 64,264,760 9.2554 1.70%
2024-04-26 0 9.390 9.370 9.390 9.120 9.480 44,011,925 413,020,057 9.3843 8.998 8.979 8.998 8.739 9.084 45,929,868 8.9924 2.07%
2024-04-25 0 9.200 9.190 9.200 9.010 9.350 38,852,113 358,385,732 9.2244 8.816 8.806 8.816 8.634 8.960 40,545,202 8.8392 1.10%
2024-04-24 0 9.100 9.090 9.100 8.960 9.150 39,600,434 359,638,566 9.0817 8.720 8.710 8.720 8.586 8.768 41,326,134 8.7024 2.13%
2024-04-23 0 8.910 8.910 8.920 8.800 8.940 16,892,086 150,076,637 8.8844 8.538 8.538 8.548 8.433 8.567 17,628,206 8.5134 0.79%
2024-04-22 0 8.840 8.840 8.850 8.820 8.990 21,642,628 192,480,925 8.8936 8.471 8.471 8.480 8.452 8.615 22,585,766 8.5222 0.34%
2024-04-19 0 8.810 8.810 8.820 8.680 8.970 38,552,520 339,324,464 8.8016 8.442 8.442 8.452 8.318 8.595 40,232,554 8.4341 -2.65%
2024-04-18 0 9.050 9.040 9.050 8.870 9.150 24,429,380 221,201,309 9.0547 8.672 8.663 8.672 8.500 8.768 25,493,959 8.6766 1.57%
2024-04-17 0 8.910 8.900 8.910 8.820 8.990 30,456,229 271,394,544 8.9110 8.538 8.528 8.538 8.452 8.615 31,783,444 8.5389 -0.22%
2024-04-16 0 8.930 8.930 8.940 8.820 9.160 47,280,033 423,473,176 8.9567 8.557 8.557 8.567 8.452 8.777 49,340,393 8.5827 -3.56%
2024-04-15 0 9.260 9.260 9.270 9.120 9.420 37,068,582 341,954,261 9.2249 8.873 8.873 8.883 8.739 9.027 38,683,949 8.8397 -2.11%
2024-04-12 0 9.460 9.460 9.470 9.370 9.860 57,386,822 546,729,855 9.5271 9.065 9.065 9.075 8.979 9.448 59,887,613 9.1293 -3.37%
2024-04-11 0 9.790 9.790 9.800 9.600 9.880 32,822,351 320,635,796 9.7688 9.381 9.381 9.391 9.199 9.467 34,252,677 9.3609 -0.31%
2024-04-10 0 9.820 9.810 9.820 9.590 9.890 57,137,314 559,376,165 9.7900 9.410 9.400 9.410 9.190 9.477 59,627,232 9.3812 2.51%
2024-04-09 0 9.580 9.570 9.580 9.450 9.770 44,705,520 429,591,115 9.6094 9.180 9.170 9.180 9.055 9.362 46,653,688 9.2081 1.81%
2024-04-08 0 9.410 9.400 9.410 9.350 9.590 42,773,914 405,372,250 9.4771 9.017 9.007 9.017 8.960 9.190 44,637,907 9.0813 0.11%
2024-04-05 0 9.400 9.380 9.400 9.150 9.480 29,679,527 277,211,916 9.3402 9.007 8.988 9.007 8.768 9.084 30,972,895 8.9501 1.40%
2024-04-03 0 9.270 9.270 9.280 9.160 9.470 32,118,983 297,234,876 9.2542 8.883 8.883 8.892 8.777 9.075 33,518,657 8.8677 -1.90%
2024-04-02 0 9.450 9.420 9.450 9.310 9.630 65,923,254 621,762,308 9.4316 9.055 9.027 9.055 8.921 9.228 68,796,044 9.0378 2.27%
2024-03-28 0 9.240 9.230 9.240 8.890 9.320 58,147,035 534,003,705 9.1837 8.854 8.845 8.854 8.519 8.931 60,680,955 8.8002 1.32%
2024-03-27 0 9.120 9.110 9.120 9.010 9.270 47,561,655 435,561,219 9.1578 8.739 8.730 8.739 8.634 8.883 49,634,287 8.7754 -0.76%
2024-03-26 0 9.190 9.170 9.190 8.920 9.240 63,066,544 576,894,167 9.1474 8.806 8.787 8.806 8.548 8.854 65,814,845 8.7654 3.49%
2024-03-25 0 8.880 8.880 8.890 8.780 9.300 47,453,842 422,311,577 8.8994 8.509 8.509 8.519 8.413 8.912 49,521,776 8.5278 -3.48%
2024-03-22 0 9.200 9.190 9.200 8.970 9.330 57,249,066 523,625,342 9.1464 8.816 8.806 8.816 8.595 8.940 59,743,854 8.7645 -0.97%
2024-03-21 0 9.290 9.270 9.290 8.920 9.300 87,785,136 803,600,860 9.1542 8.902 8.883 8.902 8.548 8.912 91,610,619 8.7719 5.21%
2024-03-20 0 8.830 8.830 8.840 8.740 9.020 36,679,444 325,213,414 8.8664 8.461 8.461 8.471 8.375 8.643 38,277,853 8.4961 -0.45%
2024-03-19 0 8.870 8.860 8.870 8.720 9.050 34,586,814 307,249,146 8.8834 8.500 8.490 8.500 8.356 8.672 36,094,031 8.5125 0.23%
2024-03-18 0 8.850 8.850 8.860 8.680 8.930 44,849,546 396,568,427 8.8422 8.480 8.480 8.490 8.318 8.557 46,803,990 8.4730 1.61%
2024-03-15 0 8.710 8.700 8.710 8.510 8.710 47,145,224 406,978,501 8.6324 8.346 8.337 8.346 8.155 8.346 49,199,709 8.2720 -1.02%
2024-03-14 0 8.800 8.790 8.800 8.660 9.060 30,353,340 267,240,699 8.8043 8.433 8.423 8.433 8.298 8.682 31,676,072 8.4367 -0.23%
2024-03-13 0 8.820 8.820 8.830 8.760 9.240 60,879,163 546,968,086 8.9845 8.452 8.452 8.461 8.394 8.854 63,532,143 8.6093 -0.23%
2024-03-12 0 8.840 8.830 8.840 8.500 8.900 54,953,729 480,865,054 8.7504 8.471 8.461 8.471 8.145 8.528 57,348,491 8.3850 2.79%
2024-03-11 0 8.600 8.590 8.600 8.440 8.630 29,439,113 252,291,102 8.5699 8.241 8.231 8.241 8.088 8.270 30,722,005 8.2121 1.90%
2024-03-08 0 8.440 8.440 8.450 8.420 8.570 21,416,791 181,726,567 8.4852 8.088 8.088 8.097 8.068 8.212 22,350,088 8.1309 0.84%
2024-03-07 0 8.370 8.360 8.370 8.330 8.610 21,385,136 180,603,272 8.4453 8.020 8.011 8.020 7.982 8.250 22,317,053 8.0926 -1.30%
2024-03-06 0 8.480 8.470 8.480 8.270 8.580 30,720,364 259,825,433 8.4578 8.126 8.116 8.126 7.925 8.222 32,059,090 8.1046 2.17%
2024-03-05 0 8.300 8.300 8.310 8.220 8.500 36,483,287 303,833,985 8.3280 7.953 7.953 7.963 7.877 8.145 38,073,148 7.9803 -3.15%
2024-03-04 0 8.570 8.560 8.570 8.480 8.720 21,794,352 186,360,796 8.5509 8.212 8.203 8.212 8.126 8.356 22,744,102 8.1938 -0.81%
2024-03-01 0 8.640 8.640 8.650 8.400 8.720 43,849,745 378,089,536 8.6224 8.279 8.279 8.289 8.049 8.356 45,760,620 8.2623 0.93%
2024-02-29 0 8.560 8.560 8.570 8.360 8.690 58,546,610 502,620,611 8.5850 8.203 8.203 8.212 8.011 8.327 61,097,942 8.2265 1.42%
2024-02-28 0 8.440 8.430 8.440 8.410 8.800 37,463,251 320,333,690 8.5506 8.088 8.078 8.088 8.059 8.433 39,095,817 8.1936 -2.20%
2024-02-27 0 8.630 8.620 8.630 8.350 8.670 50,810,434 433,401,265 8.5298 8.270 8.260 8.270 8.001 8.308 53,024,641 8.1736 2.49%
2024-02-26 0 8.420 8.420 8.450 8.400 8.750 54,904,530 468,895,616 8.5402 8.068 8.068 8.097 8.049 8.385 57,297,148 8.1836 1.69%
2024-02-23 0 8.280 8.270 8.280 8.180 8.390 18,796,220 155,385,258 8.2668 7.934 7.925 7.934 7.838 8.040 19,615,318 7.9216 -0.84%
2024-02-22 0 8.350 8.340 8.350 8.130 8.350 22,060,615 182,527,750 8.2739 8.001 7.992 8.001 7.791 8.001 23,021,968 7.9284 1.58%
2024-02-21 0 8.220 8.210 8.220 8.020 8.380 36,424,075 300,957,638 8.2626 7.877 7.867 7.877 7.685 8.030 38,011,356 7.9176 1.61%
2024-02-20 0 8.090 8.080 8.090 7.900 8.100 18,345,550 146,696,829 7.9963 7.752 7.743 7.752 7.570 7.762 19,145,009 7.6624 -0.12%
2024-02-19 0 8.100 8.090 8.100 8.010 8.270 19,005,577 153,538,773 8.0786 7.762 7.752 7.762 7.676 7.925 19,833,798 7.7413 -2.29%
2024-02-16 0 8.290 8.290 8.300 8.110 8.390 21,641,569 179,324,728 8.2861 7.944 7.944 7.953 7.771 8.040 22,584,661 7.9401 2.60%
2024-02-15 0 8.080 8.070 8.080 7.890 8.120 9,802,411 78,839,532 8.0429 7.743 7.733 7.743 7.561 7.781 10,229,578 7.7070 1.00%
2024-02-14 0 8.000 7.990 8.000 7.580 8.030 17,019,899 133,814,077 7.8622 7.666 7.656 7.666 7.263 7.695 17,761,589 7.5339 1.65%
2024-02-09 0 7.870 7.860 7.870 7.750 8.000 12,876,663 101,000,241 7.8437 7.541 7.532 7.541 7.426 7.666 13,437,800 7.5161 -2.11%
2024-02-08 0 8.040 8.040 8.050 8.000 8.180 29,106,029 235,070,944 8.0764 7.704 7.704 7.714 7.666 7.838 30,374,406 7.7391 0.00%
2024-02-07 0 8.040 8.030 8.040 7.980 8.350 46,511,595 378,152,521 8.1303 7.704 7.695 7.704 7.647 8.001 48,538,468 7.7908 -1.83%
2024-02-06 0 8.190 8.180 8.190 7.630 8.270 80,135,175 648,921,193 8.0978 7.848 7.838 7.848 7.311 7.925 83,627,289 7.7597 7.48%
2024-02-05 0 7.620 7.610 7.620 7.470 7.740 27,091,520 206,041,422 7.6054 7.302 7.292 7.302 7.158 7.417 28,272,109 7.2878 -0.52%
2024-02-02 0 7.660 7.650 7.660 7.470 8.050 75,176,207 585,779,842 7.7921 7.340 7.331 7.340 7.158 7.714 78,452,220 7.4667 4.36%
2024-02-01 0 7.340 7.340 7.350 7.240 7.480 40,586,288 298,832,625 7.3629 7.033 7.033 7.043 6.938 7.168 42,354,949 7.0554 -0.54%
2024-01-31 0 7.380 7.370 7.380 7.340 7.580 25,837,068 191,303,795 7.4042 7.072 7.062 7.072 7.033 7.263 26,962,990 7.0951 -1.34%
2024-01-30 0 7.480 7.470 7.480 7.410 7.640 38,291,235 286,326,009 7.4776 7.168 7.158 7.168 7.101 7.321 39,959,883 7.1653 -3.11%
2024-01-29 0 7.720 7.720 7.730 7.670 7.860 22,890,680 177,065,820 7.7353 7.398 7.398 7.407 7.350 7.532 23,888,205 7.4123 -0.64%
2024-01-26 0 7.770 7.760 7.770 7.730 7.940 23,814,427 185,742,833 7.7996 7.446 7.436 7.446 7.407 7.608 24,852,207 7.4739 -2.14%
2024-01-25 0 7.940 7.920 7.940 7.700 7.970 27,127,750 213,309,799 7.8632 7.608 7.589 7.608 7.378 7.637 28,309,918 7.5348 0.25%
2024-01-24 0 7.920 7.910 7.920 7.650 7.970 42,082,248 328,836,141 7.8141 7.589 7.580 7.589 7.331 7.637 43,916,100 7.4878 1.67%
2024-01-23 0 7.790 7.780 7.790 7.500 7.870 40,769,547 316,479,062 7.7626 7.465 7.455 7.465 7.187 7.541 42,546,194 7.4385 3.87%
2024-01-22 0 7.500 7.490 7.500 7.310 7.850 62,241,157 468,155,699 7.5216 7.187 7.177 7.187 7.005 7.522 64,953,489 7.2076 -4.46%
2024-01-19 0 7.850 7.840 7.850 7.770 7.950 28,898,282 227,034,848 7.8563 7.522 7.513 7.522 7.446 7.618 30,157,605 7.5283 0.38%
2024-01-18 0 7.820 7.810 7.820 7.610 7.870 45,708,370 355,372,688 7.7748 7.493 7.484 7.493 7.292 7.541 47,700,240 7.4501 1.56%
2024-01-17 0 7.700 7.700 7.730 7.640 7.990 72,343,446 558,242,302 7.7166 7.378 7.378 7.407 7.321 7.656 75,496,014 7.3943 -3.63%
2024-01-16 0 7.990 7.980 7.990 7.940 8.120 25,935,962 207,807,191 8.0123 7.656 7.647 7.656 7.608 7.781 27,066,194 7.6777 -0.50%
2024-01-15 0 8.030 8.030 8.040 7.850 8.100 38,516,789 307,264,964 7.9774 7.695 7.695 7.704 7.522 7.762 40,195,266 7.6443 -0.62%
2024-01-12 0 8.080 8.070 8.080 8.050 8.180 19,716,042 159,677,023 8.0988 7.743 7.733 7.743 7.714 7.838 20,575,224 7.7606 -0.86%
2024-01-11 0 8.150 8.140 8.150 8.020 8.260 25,279,788 206,183,270 8.1561 7.810 7.800 7.810 7.685 7.915 26,381,425 7.8155 0.87%
2024-01-10 0 8.080 8.080 8.090 8.040 8.240 16,731,688 135,714,159 8.1112 7.743 7.743 7.752 7.704 7.896 17,460,818 7.7725 -0.86%
2024-01-09 0 8.150 8.140 8.150 8.120 8.280 19,731,834 161,726,286 8.1962 7.810 7.800 7.810 7.781 7.934 20,591,704 7.8540 0.25%
2024-01-08 0 8.130 8.120 8.130 8.040 8.500 47,430,113 387,058,281 8.1606 7.791 7.781 7.791 7.704 8.145 49,497,013 7.8198 -3.44%
2024-01-05 0 8.420 8.410 8.420 8.250 8.620 32,343,645 273,908,002 8.4687 8.068 8.059 8.068 7.905 8.260 33,753,110 8.1150 1.08%
2024-01-04 0 8.330 8.320 8.330 8.250 8.360 17,871,111 148,530,077 8.3112 7.982 7.973 7.982 7.905 8.011 18,649,895 7.9641 0.36%
2024-01-03 0 8.300 8.290 8.300 8.180 8.320 18,886,123 156,338,157 8.2779 7.953 7.944 7.953 7.838 7.973 19,709,139 7.9323 -0.60%
2024-01-02 0 8.350 8.330 8.350 8.280 8.650 28,539,048 239,096,004 8.3779 8.001 7.982 8.001 7.934 8.289 29,782,717 8.0280 -2.79%
2023-12-29 0 8.590 8.590 8.600 8.500 8.640 42,660,174 366,432,415 8.5896 8.231 8.231 8.241 8.145 8.279 44,519,210 8.2309 1.66%
2023-12-28 0 8.450 8.450 8.460 7.940 8.490 80,896,655 678,816,560 8.3912 8.097 8.097 8.107 7.608 8.135 84,421,953 8.0408 6.69%
2023-12-27 0 7.920 7.910 7.920 7.790 7.980 27,265,123 215,682,471 7.9106 7.589 7.580 7.589 7.465 7.647 28,453,277 7.5802 1.67%
2023-12-22 0 7.790 7.780 7.790 7.760 7.990 27,000,569 210,930,552 7.8121 7.465 7.455 7.465 7.436 7.656 28,177,194 7.4859 -1.27%
2023-12-21 0 7.890 7.880 7.890 7.790 7.940 19,573,990 154,122,233 7.8738 7.561 7.551 7.561 7.465 7.608 20,426,981 7.5450 -0.63%
2023-12-20 0 7.940 7.930 7.940 7.890 8.050 17,326,525 137,825,088 7.9546 7.608 7.599 7.608 7.561 7.714 18,081,577 7.6224 0.51%
2023-12-19 0 7.900 7.890 7.900 7.790 7.920 18,242,810 143,415,043 7.8615 7.570 7.561 7.570 7.465 7.589 19,037,791 7.5332 -0.50%
2023-12-18 0 7.940 7.940 7.950 7.870 8.040 22,709,869 180,483,055 7.9473 7.608 7.608 7.618 7.541 7.704 23,699,515 7.6155 -1.73%
2023-12-15 0 8.080 8.070 8.080 8.030 8.310 48,833,182 397,626,296 8.1425 7.743 7.733 7.743 7.695 7.963 50,961,224 7.8025 1.25%
2023-12-14 0 7.980 7.980 7.990 7.900 8.190 34,061,225 273,239,363 8.0220 7.647 7.647 7.656 7.570 7.848 35,545,538 7.6870 1.01%
2023-12-13 0 7.900 7.890 7.900 7.750 7.940 32,250,829 254,063,754 7.8777 7.570 7.561 7.570 7.426 7.608 33,656,249 7.5488 0.38%
2023-12-12 0 7.870 7.870 7.880 7.750 7.950 33,572,815 264,800,155 7.8873 7.541 7.541 7.551 7.426 7.618 35,035,844 7.5580 1.81%
2023-12-11 0 7.730 7.730 7.740 7.530 7.800 42,110,343 322,439,336 7.6570 7.407 7.407 7.417 7.216 7.474 43,945,419 7.3373 -1.28%
2023-12-08 0 7.830 7.820 7.830 7.700 8.000 53,777,344 419,115,696 7.7935 7.503 7.493 7.503 7.378 7.666 56,120,842 7.4681 -1.63%
2023-12-07 0 7.960 7.950 7.960 7.890 8.130 46,288,429 368,119,410 7.9527 7.628 7.618 7.628 7.561 7.791 48,305,577 7.6206 -1.85%
2023-12-06 0 8.110 8.110 8.120 8.000 8.200 43,135,993 350,133,753 8.1170 7.771 7.771 7.781 7.666 7.858 45,015,765 7.7780 0.75%
2023-12-05 0 8.050 8.040 8.050 7.940 8.200 55,076,467 443,833,581 8.0585 7.714 7.704 7.714 7.608 7.858 57,476,578 7.7220 -1.35%
2023-12-04 0 8.160 8.160 8.170 8.130 8.380 49,966,909 411,051,359 8.2265 7.819 7.819 7.829 7.791 8.030 52,144,357 7.8830 -0.73%
2023-12-01 0 8.220 8.220 8.230 8.180 8.550 82,195,171 679,486,801 8.2667 7.877 7.877 7.886 7.838 8.193 85,777,055 7.9215 -3.41%
2023-11-30 0 8.510 8.510 8.520 8.450 8.800 81,555,242 696,629,480 8.5418 8.155 8.155 8.164 8.097 8.433 85,109,240 8.1851 -2.85%
2023-11-29 0 8.760 8.760 8.770 8.700 9.130 85,037,200 748,528,686 8.8024 8.394 8.394 8.404 8.337 8.749 88,742,934 8.4348 -3.20%
2023-11-28 0 9.050 9.050 9.060 9.030 9.200 41,936,006 381,015,373 9.0856 8.672 8.672 8.682 8.653 8.816 43,763,485 8.7062 -0.55%
2023-11-27 0 9.100 9.100 9.120 8.980 9.270 34,444,120 313,200,104 9.0930 8.720 8.720 8.739 8.605 8.883 35,945,119 8.7133 -0.76%
2023-11-24 0 9.170 9.170 9.190 9.170 9.490 46,624,991 431,548,678 9.2557 8.787 8.787 8.806 8.787 9.094 48,656,805 8.8692 -3.78%
2023-11-23 0 9.530 9.520 9.530 9.330 9.540 39,990,969 378,365,107 9.4613 9.132 9.122 9.132 8.940 9.142 41,733,687 9.0662 2.03%
2023-11-22 0 9.340 9.340 9.350 9.290 9.470 23,961,258 223,856,346 9.3424 8.950 8.950 8.960 8.902 9.075 25,005,437 8.9523 -1.16%
2023-11-21 0 9.450 9.450 9.460 9.410 9.760 28,255,184 271,448,854 9.6070 9.055 9.055 9.065 9.017 9.352 29,486,483 9.2059 -1.15%
2023-11-20 0 9.560 9.560 9.570 9.430 9.750 29,493,062 282,154,133 9.5668 9.161 9.161 9.170 9.036 9.343 30,778,305 9.1673 0.10%
2023-11-17 0 9.550 9.550 9.560 9.400 9.640 22,394,266 213,487,461 9.5331 9.151 9.151 9.161 9.007 9.237 23,370,159 9.1350 0.00%
2023-11-16 0 9.550 9.550 9.560 9.490 9.760 20,001,603 191,354,041 9.5669 9.151 9.151 9.161 9.094 9.352 20,873,229 9.1674 -1.44%
2023-11-15 0 9.690 9.680 9.690 9.440 9.690 39,491,783 379,085,509 9.5991 9.285 9.276 9.285 9.046 9.285 41,212,748 9.1983 4.19%
2023-11-14 0 9.300 9.300 9.310 9.280 9.480 20,247,420 189,559,116 9.3621 8.912 8.912 8.921 8.892 9.084 21,129,758 8.9712 0.11%
2023-11-13 0 9.290 9.280 9.290 9.130 9.370 20,920,961 193,172,983 9.2335 8.902 8.892 8.902 8.749 8.979 21,832,650 8.8479 0.22%
2023-11-10 0 9.270 9.260 9.270 9.220 9.460 29,925,257 278,210,838 9.2969 8.883 8.873 8.883 8.835 9.065 31,229,334 8.9086 -2.93%
2023-11-09 0 9.550 9.550 9.560 9.480 9.700 18,740,135 179,593,642 9.5834 9.151 9.151 9.161 9.084 9.295 19,556,789 9.1832 -0.10%
2023-11-08 0 9.560 9.560 9.570 9.470 9.750 34,434,555 330,327,834 9.5929 9.161 9.161 9.170 9.075 9.343 35,935,137 9.1923 -2.15%
2023-11-07 0 9.770 9.770 9.780 9.690 9.920 33,252,423 326,336,785 9.8139 9.362 9.362 9.372 9.285 9.506 34,701,490 9.4041 -0.31%
2023-11-06 0 9.800 9.800 9.810 9.590 9.870 60,120,380 587,658,261 9.7747 9.391 9.391 9.400 9.190 9.458 62,740,294 9.3665 3.38%
2023-11-03 0 9.480 9.480 9.490 9.300 9.550 52,732,721 499,451,472 9.4714 9.084 9.084 9.094 8.912 9.151 55,030,697 9.0759 3.16%
2023-11-02 0 9.190 9.190 9.200 8.970 9.370 69,559,952 639,854,326 9.1986 8.806 8.806 8.816 8.595 8.979 72,591,221 8.8145 3.84%
2023-11-01 0 8.850 8.850 8.860 8.800 8.930 18,035,103 159,769,916 8.8588 8.480 8.480 8.490 8.433 8.557 18,821,033 8.4889 -0.23%
2023-10-31 0 8.870 8.870 8.880 8.810 9.020 45,997,268 408,677,113 8.8848 8.500 8.500 8.509 8.442 8.643 48,001,728 8.5138 -1.44%
2023-10-30 0 9.000 9.000 9.010 8.820 9.030 28,447,822 254,472,056 8.9452 8.624 8.624 8.634 8.452 8.653 29,687,515 8.5717 0.90%
2023-10-27 0 8.920 8.920 8.930 8.770 9.040 42,404,728 378,644,529 8.9293 8.548 8.548 8.557 8.404 8.663 44,252,633 8.5564 1.36%
2023-10-26 0 8.800 8.790 8.800 8.700 8.900 25,928,862 228,518,286 8.8133 8.433 8.423 8.433 8.337 8.528 27,058,785 8.4453 0.23%
2023-10-25 0 8.780 8.780 8.790 8.730 9.030 39,643,095 352,068,373 8.8810 8.413 8.413 8.423 8.365 8.653 41,370,654 8.5101 0.92%
2023-10-24 0 8.700 8.690 8.700 8.560 8.800 34,168,406 296,680,632 8.6829 8.337 8.327 8.337 8.203 8.433 35,657,390 8.3203 -0.68%
2023-10-20 0 8.760 8.750 8.760 8.730 8.960 47,064,667 414,890,217 8.8153 8.394 8.385 8.394 8.365 8.586 49,115,641 8.4472 -1.57%
2023-10-19 0 8.900 8.890 8.900 8.850 9.200 60,650,673 541,923,983 8.9352 8.528 8.519 8.528 8.480 8.816 63,293,696 8.5621 -4.61%
2023-10-18 0 9.330 9.330 9.340 9.260 9.530 35,954,359 338,016,719 9.4013 8.940 8.940 8.950 8.873 9.132 37,521,171 9.0087 0.76%
2023-10-17 0 9.260 9.250 9.260 9.210 9.370 19,439,184 180,362,528 9.2783 8.873 8.864 8.873 8.825 8.979 20,286,301 8.8909 0.54%
2023-10-16 0 9.210 9.200 9.210 9.150 9.400 22,639,914 208,930,812 9.2284 8.825 8.816 8.825 8.768 9.007 23,626,512 8.8431 -1.18%
2023-10-13 0 9.320 9.310 9.320 9.240 9.420 17,874,829 166,815,784 9.3324 8.931 8.921 8.931 8.854 9.027 18,653,775 8.9427 -1.38%
2023-10-12 0 9.450 9.450 9.460 9.240 9.550 53,711,174 506,630,202 9.4325 9.055 9.055 9.065 8.854 9.151 56,051,789 9.0386 3.85%
2023-10-11 0 9.100 9.100 9.110 9.100 9.300 22,661,953 207,823,265 9.1706 8.720 8.720 8.730 8.720 8.912 23,649,511 8.7876 0.66%
2023-10-10 0 9.040 9.030 9.040 9.000 9.180 17,257,840 156,828,507 9.0874 8.663 8.653 8.663 8.624 8.797 18,009,899 8.7079 0.78%
2023-10-09 0 8.970 8.970 8.980 8.820 9.100 10,579,036 95,326,571 9.0109 8.595 8.595 8.605 8.452 8.720 11,040,047 8.6346 0.67%
2023-10-06 0 8.910 8.900 8.910 8.890 9.040 12,021,331 107,487,275 8.9414 8.538 8.528 8.538 8.519 8.663 12,545,194 8.5680 0.56%
2023-10-05 0 8.860 8.850 8.860 8.820 8.950 10,836,743 96,212,943 8.8784 8.490 8.480 8.490 8.452 8.576 11,308,984 8.5077 -0.23%
2023-10-04 0 8.880 8.870 8.880 8.830 9.060 18,899,414 167,630,773 8.8696 8.509 8.500 8.509 8.461 8.682 19,723,009 8.4992 -1.44%
2023-10-03 0 9.010 9.000 9.010 8.860 9.100 23,140,780 207,312,399 8.9587 8.634 8.624 8.634 8.490 8.720 24,149,204 8.5846 -2.49%
2023-09-29 0 9.240 9.230 9.240 9.070 9.300 18,774,922 173,299,752 9.2304 8.854 8.845 8.854 8.691 8.912 19,593,092 8.8449 1.87%
2023-09-28 0 9.070 9.060 9.070 9.040 9.230 22,330,804 203,044,261 9.0926 8.691 8.682 8.691 8.663 8.845 23,303,931 8.7129 -0.87%
2023-09-27 0 9.150 9.140 9.150 9.100 9.300 24,443,331 224,109,290 9.1685 8.768 8.758 8.768 8.720 8.912 25,508,517 8.7857 0.11%
2023-09-26 0 9.140 9.140 9.150 9.050 9.290 44,508,153 407,108,841 9.1468 8.758 8.758 8.768 8.672 8.902 46,447,720 8.7649 -1.83%
2023-09-25 0 9.310 9.310 9.320 9.310 9.600 20,176,775 189,238,815 9.3790 8.921 8.921 8.931 8.921 9.199 21,056,034 8.9874 -2.21%
2023-09-22 0 9.520 9.520 9.530 9.290 9.530 22,118,285 209,057,822 9.4518 9.122 9.122 9.132 8.902 9.132 23,082,151 9.0571 1.71%
2023-09-21 0 9.360 9.350 9.360 9.260 9.460 27,367,595 255,479,553 9.3351 8.969 8.960 8.969 8.873 9.065 28,560,214 8.9453 -1.27%
2023-09-20 0 9.480 9.480 9.490 9.480 9.650 20,294,382 193,373,382 9.5284 9.084 9.084 9.094 9.084 9.247 21,178,766 9.1305 -1.76%
2023-09-19 0 9.650 9.640 9.650 9.580 9.850 16,218,928 156,510,193 9.6498 9.247 9.237 9.247 9.180 9.439 16,925,713 9.2469 -0.92%
2023-09-18 0 9.740 9.730 9.740 9.530 9.990 35,524,374 348,456,210 9.8089 9.333 9.324 9.333 9.132 9.573 37,072,448 9.3993 1.04%
2023-09-15 0 9.640 9.640 9.650 9.550 9.770 27,357,585 264,098,564 9.6536 9.237 9.237 9.247 9.151 9.362 28,549,768 9.2505 -0.10%
2023-09-14 0 9.650 9.640 9.650 9.580 9.770 17,118,838 165,141,046 9.6467 9.247 9.237 9.247 9.180 9.362 17,864,839 9.2439 -0.52%
2023-09-13 0 9.700 9.690 9.700 9.630 9.890 26,043,060 253,022,910 9.7156 9.295 9.285 9.295 9.228 9.477 27,177,959 9.3099 -1.52%
2023-09-12 0 9.850 9.840 9.850 9.630 9.950 32,949,955 324,109,928 9.8364 9.439 9.429 9.439 9.228 9.535 34,385,841 9.4257 0.61%
2023-09-11 0 9.790 9.790 9.800 9.420 9.860 34,693,728 335,302,847 9.6647 9.381 9.381 9.391 9.027 9.448 36,205,604 9.2611 1.35%
2023-09-07 0 9.660 9.650 9.660 9.610 9.830 22,485,484 217,102,243 9.6552 9.257 9.247 9.257 9.209 9.420 23,465,352 9.2520 -1.63%
2023-09-06 0 9.820 9.810 9.820 9.740 9.900 22,350,408 219,103,891 9.8031 9.410 9.400 9.410 9.333 9.487 23,324,390 9.3938 -0.30%
2023-09-05 0 9.850 9.850 9.860 9.790 9.990 31,461,864 310,508,369 9.8694 9.439 9.439 9.448 9.381 9.573 32,832,903 9.4572 -2.28%
2023-09-04 0 10.08 10.06 10.08 9.870 10.14 46,666,048 468,424,411 10.038 9.659 9.640 9.659 9.458 9.717 48,699,652 9.6186 3.49%
2023-08-31 0 9.740 9.740 9.750 9.670 9.940 37,852,590 369,576,453 9.7636 9.333 9.333 9.343 9.266 9.525 39,502,122 9.3559 -0.92%
2023-08-30 0 9.830 9.820 9.830 9.770 10.02 28,750,241 284,460,648 9.8942 9.420 9.410 9.420 9.362 9.602 30,003,113 9.4810 0.10%
2023-08-29 0 9.820 9.810 9.820 9.560 9.950 37,000,307 364,044,742 9.8390 9.410 9.400 9.410 9.161 9.535 38,612,699 9.4281 2.83%
2023-08-28 0 9.550 9.540 9.550 9.530 9.970 33,787,119 328,581,568 9.7251 9.151 9.142 9.151 9.132 9.554 35,259,487 9.3190 0.42%
2023-08-25 0 9.510 9.500 9.510 9.460 9.710 29,860,805 285,814,099 9.5715 9.113 9.103 9.113 9.065 9.305 31,162,073 9.1719 0.63%
2023-08-24 0 9.450 9.450 9.460 9.320 9.610 34,947,906 331,200,936 9.4770 9.055 9.055 9.065 8.931 9.209 36,470,859 9.0812 2.72%
2023-08-23 0 9.200 9.200 9.220 9.100 9.310 40,462,798 372,272,880 9.2004 8.816 8.816 8.835 8.720 8.921 42,226,078 8.8162 -1.08%
2023-08-22 0 9.300 9.300 9.310 9.060 9.470 48,084,891 444,914,683 9.2527 8.912 8.912 8.921 8.682 9.075 50,180,325 8.8663 0.65%
2023-08-21 0 9.240 9.230 9.240 9.160 9.400 39,505,216 365,964,693 9.2637 8.854 8.845 8.854 8.777 9.007 41,226,766 8.8769 -2.33%
2023-08-18 0 9.460 9.460 9.470 9.450 9.640 28,141,340 267,697,220 9.5126 9.065 9.065 9.075 9.055 9.237 29,367,678 9.1154 -2.57%
2023-08-17 0 9.710 9.700 9.710 9.410 9.830 32,999,977 319,285,015 9.6753 9.305 9.295 9.305 9.017 9.420 34,438,043 9.2713 1.46%
2023-08-16 0 9.570 9.560 9.570 9.510 9.650 26,087,080 249,927,082 9.5805 9.170 9.161 9.170 9.113 9.247 27,223,897 9.1804 -1.03%
2023-08-15 0 9.670 9.660 9.670 9.660 9.840 20,463,422 198,860,222 9.7178 9.266 9.257 9.266 9.257 9.429 21,355,173 9.3120 -1.02%
2023-08-14 0 9.770 9.760 9.770 9.560 9.800 45,669,865 442,179,128 9.6821 9.362 9.352 9.362 9.161 9.391 47,660,057 9.2778 -2.01%
2023-08-11 0 9.970 9.970 9.980 9.890 10.20 41,295,992 412,118,913 9.9796 9.554 9.554 9.563 9.477 9.774 43,095,580 9.5629 -2.83%
2023-08-10 0 10.26 10.24 10.26 10.10 10.32 20,407,323 208,134,511 10.199 9.832 9.812 9.832 9.678 9.889 21,296,629 9.7731 -0.58%
2023-08-09 0 10.32 10.30 10.32 10.14 10.38 23,213,791 238,331,242 10.267 9.889 9.870 9.889 9.717 9.947 24,225,397 9.8381 -0.58%
2023-08-08 0 10.38 10.36 10.38 10.26 10.56 28,841,408 299,991,261 10.401 9.947 9.927 9.947 9.832 10.12 30,098,253 9.9671 -2.99%
2023-08-07 0 10.70 10.70 10.72 10.50 10.78 25,518,849 271,329,159 10.632 10.25 10.25 10.27 10.06 10.33 26,630,904 10.189 -0.93%
2023-08-04 0 10.80 10.80 10.82 10.76 11.08 24,675,192 267,946,032 10.859 10.35 10.35 10.37 10.31 10.62 25,750,482 10.405 0.37%
2023-08-03 0 10.76 10.76 10.78 10.64 10.90 26,157,831 282,264,690 10.791 10.31 10.31 10.33 10.20 10.44 27,297,732 10.340 -0.55%
2023-08-02 0 10.82 10.80 10.82 10.76 11.26 50,542,190 553,171,294 10.945 10.37 10.35 10.37 10.31 10.79 52,744,707 10.488 -1.46%
2023-08-01 0 10.98 10.96 10.98 10.88 11.38 55,806,411 619,793,443 11.106 10.52 10.50 10.52 10.43 10.90 58,238,331 10.642 -2.49%
2023-07-31 0 11.26 11.24 11.26 11.14 11.64 104,189,963 1,186,481,031 11.388 10.79 10.77 10.79 10.67 11.15 108,730,332 10.912 2.93%
2023-07-28 0 10.94 10.92 10.94 10.64 11.06 79,946,128 872,695,192 10.916 10.48 10.46 10.48 10.20 10.60 83,430,004 10.460 0.37%
2023-07-27 0 10.90 10.90 10.92 10.14 10.96 161,957,952 1,736,012,685 10.719 10.44 10.44 10.46 9.717 10.50 169,015,723 10.271 8.57%
2023-07-26 0 10.04 10.02 10.04 9.850 10.10 34,771,503 347,157,004 9.9840 9.621 9.602 9.621 9.439 9.678 36,286,768 9.5670 -0.59%
2023-07-25 0 10.10 10.10 10.12 9.640 10.14 120,940,915 1,207,920,329 9.9877 9.678 9.678 9.697 9.237 9.717 126,211,254 9.5706 7.79%
2023-07-24 0 9.370 9.360 9.370 9.250 9.490 31,768,941 297,039,951 9.3500 8.979 8.969 8.979 8.864 9.094 33,153,361 8.9596 -1.99%
2023-07-21 0 9.560 9.550 9.560 9.400 9.640 24,488,711 232,764,662 9.5050 9.161 9.151 9.161 9.007 9.237 25,555,875 9.1081 -0.73%
2023-07-20 0 9.630 9.620 9.630 9.600 9.830 18,506,154 179,265,965 9.6868 9.228 9.218 9.228 9.199 9.420 19,312,611 9.2823 -0.62%
2023-07-19 0 9.690 9.680 9.690 9.460 9.700 21,314,369 204,592,050 9.5988 9.285 9.276 9.285 9.065 9.295 22,243,202 9.1980 -0.41%
2023-07-18 0 9.730 9.730 9.740 9.490 9.830 29,394,361 284,363,144 9.6741 9.324 9.324 9.333 9.094 9.420 30,675,302 9.2701 -0.41%
2023-07-14 0 9.770 9.760 9.770 9.560 9.910 38,389,701 372,979,619 9.7156 9.362 9.352 9.362 9.161 9.496 40,062,640 9.3099 -0.81%
2023-07-13 0 9.850 9.850 9.860 9.770 9.920 41,877,250 412,415,296 9.8482 9.439 9.439 9.448 9.362 9.506 43,702,168 9.4370 0.72%
2023-07-12 0 9.780 9.770 9.780 9.660 9.930 24,145,261 235,884,553 9.7694 9.372 9.362 9.372 9.257 9.515 25,197,458 9.3614 0.62%
2023-07-11 0 9.720 9.710 9.720 9.620 9.850 26,523,295 258,247,308 9.7366 9.314 9.305 9.314 9.218 9.439 27,679,122 9.3300 1.25%
2023-07-10 0 9.600 9.590 9.600 9.510 9.900 25,015,071 240,801,019 9.6262 9.199 9.190 9.199 9.113 9.487 26,105,173 9.2243 -0.41%
2023-07-07 0 9.640 9.640 9.650 9.640 9.820 21,770,015 211,072,558 9.6956 9.237 9.237 9.247 9.237 9.410 22,718,704 9.2907 -1.43%
2023-07-06 0 9.780 9.770 9.780 9.730 10.04 25,616,855 252,319,706 9.8498 9.372 9.362 9.372 9.324 9.621 26,733,181 9.4384 -1.21%
2023-07-05 0 9.900 9.900 9.910 9.810 10.16 23,795,496 236,245,013 9.9281 9.487 9.487 9.496 9.400 9.736 24,832,451 9.5136 -2.37%
2023-07-04 0 10.14 10.12 10.14 9.960 10.20 36,769,724 371,605,635 10.106 9.717 9.697 9.717 9.544 9.774 38,372,068 9.6843 -0.20%
2023-07-03 0 10.16 10.16 10.18 9.580 10.18 93,138,796 932,631,728 10.013 9.736 9.736 9.755 9.180 9.755 97,197,579 9.5952 6.28%
2023-06-30 0 9.560 9.560 9.570 9.300 9.630 39,407,575 375,707,977 9.5339 9.161 9.161 9.170 8.912 9.228 41,124,870 9.1358 2.80%
2023-06-29 0 9.300 9.300 9.310 9.210 9.450 21,707,166 201,617,394 9.2881 8.912 8.912 8.921 8.825 9.055 22,653,116 8.9002 -0.75%
2023-06-28 0 9.370 9.370 9.380 9.260 9.480 22,345,306 208,882,698 9.3479 8.979 8.979 8.988 8.873 9.084 23,319,065 8.9576 -0.32%
2023-06-27 0 9.400 9.390 9.400 9.250 9.450 18,087,375 169,614,251 9.3775 9.007 8.998 9.007 8.864 9.055 18,875,583 8.9859 1.62%
2023-06-26 0 9.250 9.250 9.260 9.160 9.530 25,156,733 234,730,078 9.3307 8.864 8.864 8.873 8.777 9.132 26,253,008 8.9411 0.22%
2023-06-23 0 9.230 9.230 9.240 9.160 9.490 27,233,819 251,543,416 9.2364 8.845 8.845 8.854 8.777 9.094 28,420,609 8.8507 -3.65%
2023-06-21 0 9.580 9.570 9.580 9.490 9.700 28,549,640 273,079,376 9.5651 9.180 9.170 9.180 9.094 9.295 29,793,770 9.1657 -1.54%
2023-06-20 0 9.730 9.720 9.730 9.650 9.980 23,954,861 233,527,704 9.7487 9.324 9.314 9.324 9.247 9.563 24,998,761 9.3416 -2.51%
2023-06-19 0 9.980 9.970 9.980 9.820 10.08 39,341,872 391,146,306 9.9422 9.563 9.554 9.563 9.410 9.659 41,056,304 9.5271 0.40%
2023-06-16 0 9.940 9.930 9.940 9.850 10.10 34,390,361 341,817,572 9.9393 9.525 9.515 9.525 9.439 9.678 35,889,017 9.5243 0.10%
2023-06-15 0 9.930 9.910 9.930 9.790 10.10 59,106,334 587,300,932 9.9363 9.515 9.496 9.515 9.381 9.678 61,682,058 9.5214 2.06%
2023-06-14 0 9.730 9.720 9.730 9.630 9.850 29,734,738 289,623,511 9.7402 9.324 9.314 9.324 9.228 9.439 31,030,512 9.3335 0.62%
2023-06-13 0 9.670 9.670 9.680 9.520 9.700 30,152,827 290,293,582 9.6274 9.266 9.266 9.276 9.122 9.295 31,466,821 9.2254 1.36%
2023-06-12 0 9.540 9.530 9.540 9.460 9.590 16,699,549 159,087,656 9.5265 9.142 9.132 9.142 9.065 9.190 17,427,279 9.1287 0.00%
2023-06-09 0 9.540 9.530 9.540 9.430 9.700 26,779,280 255,918,112 9.5566 9.142 9.132 9.142 9.036 9.295 27,946,262 9.1575 1.49%
2023-06-08 0 9.400 9.390 9.400 9.310 9.530 18,767,975 176,423,333 9.4002 9.007 8.998 9.007 8.921 9.132 19,585,842 9.0077 -1.47%
2023-06-07 0 9.540 9.530 9.540 9.390 9.580 30,221,574 287,220,887 9.5038 9.142 9.132 9.142 8.998 9.180 31,538,564 9.1070 1.06%
2023-06-06 0 9.440 9.430 9.440 9.330 9.570 28,566,698 269,921,600 9.4488 9.046 9.036 9.046 8.940 9.170 29,811,572 9.0543 0.64%
2023-06-05 0 9.380 9.380 9.390 9.200 9.410 38,680,335 361,759,961 9.3526 8.988 8.988 8.998 8.816 9.017 40,365,939 8.9620 0.97%
2023-06-02 0 9.500 9.500 9.510 9.080 9.540 65,513,549 615,668,200 9.3976 8.902 8.902 8.911 8.509 8.940 69,913,951 8.8061 5.44%
2023-06-01 0 9.010 9.010 9.020 8.950 9.230 53,897,987 487,529,939 9.0454 8.443 8.443 8.452 8.387 8.649 57,518,197 8.4761 -1.10%
2023-05-31 0 9.110 9.090 9.110 9.020 9.220 118,562,711 1,078,761,411 9.0987 8.537 8.518 8.537 8.452 8.640 126,526,310 8.5260 -1.41%
2023-05-30 0 9.240 9.230 9.240 9.130 9.480 38,828,840 359,461,429 9.2576 8.658 8.649 8.658 8.555 8.883 41,436,889 8.6749 0.65%
2023-05-29 0 9.180 9.170 9.180 9.070 9.350 54,361,527 497,920,498 9.1594 8.602 8.593 8.602 8.499 8.762 58,012,872 8.5829 -1.08%
2023-05-25 0 9.280 9.280 9.290 9.150 9.480 66,042,387 612,845,315 9.2796 8.696 8.696 8.705 8.574 8.883 70,478,310 8.6955 -3.23%
2023-05-24 0 9.590 9.580 9.590 9.470 9.720 33,497,518 321,045,646 9.5842 8.986 8.977 8.986 8.874 9.108 35,747,473 8.9809 -0.93%
2023-05-23 0 9.680 9.670 9.680 9.620 9.780 23,224,512 225,185,430 9.6960 9.071 9.061 9.071 9.015 9.164 24,784,452 9.0858 0.62%
2023-05-22 0 9.620 9.620 9.640 9.400 9.770 31,663,782 305,070,764 9.6347 9.015 9.015 9.033 8.808 9.155 33,790,569 9.0283 2.12%
2023-05-19 0 9.420 9.410 9.420 9.320 9.500 28,672,829 269,288,754 9.3918 8.827 8.818 8.827 8.733 8.902 30,598,720 8.8007 -0.42%
2023-05-18 0 9.460 9.450 9.460 9.460 9.670 26,596,454 253,389,549 9.5272 8.865 8.855 8.865 8.865 9.061 28,382,880 8.9275 -0.11%
2023-05-17 0 9.470 9.460 9.470 9.410 9.780 35,151,344 335,821,251 9.5536 8.874 8.865 8.874 8.818 9.164 37,512,383 8.9523 -2.67%
2023-05-16 0 9.730 9.720 9.730 9.670 9.920 26,513,129 258,984,165 9.7681 9.118 9.108 9.118 9.061 9.296 28,293,958 9.1533 -1.02%
2023-05-15 0 9.830 9.830 9.840 9.690 9.920 22,397,483 219,932,346 9.8195 9.211 9.211 9.221 9.080 9.296 23,901,873 9.2015 0.61%
2023-05-12 0 9.770 9.760 9.770 9.720 10.00 26,267,839 257,790,559 9.8139 9.155 9.146 9.155 9.108 9.371 28,032,193 9.1962 -1.01%
2023-05-11 0 9.870 9.860 9.870 9.810 10.04 30,263,392 299,077,418 9.8825 9.249 9.239 9.249 9.193 9.408 32,296,118 9.2605 0.41%
2023-05-10 0 9.830 9.820 9.830 9.570 10.04 62,344,487 616,062,319 9.8816 9.211 9.202 9.211 8.968 9.408 66,532,030 9.2596 1.97%
2023-05-09 0 9.640 9.630 9.640 9.580 9.870 33,681,570 327,625,629 9.7271 9.033 9.024 9.033 8.977 9.249 35,943,888 9.1149 -1.73%
2023-05-08 0 9.810 9.810 9.820 9.710 10.00 45,155,121 444,203,185 9.8373 9.193 9.193 9.202 9.099 9.371 48,188,092 9.2181 1.55%
2023-05-05 0 9.660 9.660 9.670 9.590 9.750 42,167,553 407,745,512 9.6697 9.052 9.052 9.061 8.986 9.136 44,999,856 9.0610 0.73%
2023-05-04 0 9.590 9.590 9.600 9.420 9.720 38,884,221 373,245,275 9.5989 8.986 8.986 8.996 8.827 9.108 41,495,989 8.9947 2.02%
2023-05-03 0 9.400 9.390 9.400 9.170 9.430 26,668,438 248,090,193 9.3028 8.808 8.799 8.808 8.593 8.836 28,459,699 8.7172 -1.05%
2023-05-02 0 9.500 9.490 9.500 9.400 9.950 39,409,708 375,536,157 9.5290 8.902 8.893 8.902 8.808 9.324 42,056,772 8.9293 -1.55%
2023-04-28 0 9.650 9.650 9.660 9.640 9.970 35,576,907 346,249,825 9.7324 9.043 9.043 9.052 9.033 9.342 37,966,530 9.1199 -0.92%
2023-04-27 0 9.740 9.740 9.750 9.680 9.870 26,583,622 259,598,245 9.7653 9.127 9.127 9.136 9.071 9.249 28,369,186 9.1507 -0.10%
2023-04-26 0 9.750 9.750 9.760 9.490 9.900 28,140,777 275,428,167 9.7875 9.136 9.136 9.146 8.893 9.277 30,030,932 9.1715 1.88%
2023-04-25 0 9.570 9.570 9.580 9.320 9.660 86,852,663 824,651,329 9.4948 8.968 8.968 8.977 8.733 9.052 92,686,367 8.8972 -0.73%
2023-04-24 0 9.640 9.630 9.640 9.490 9.780 38,877,976 373,491,553 9.6068 9.033 9.024 9.033 8.893 9.164 41,489,325 9.0021 -0.41%
2023-04-21 0 9.680 9.670 9.680 9.630 9.860 37,908,007 368,243,055 9.7141 9.071 9.061 9.071 9.024 9.239 40,454,205 9.1027 -1.93%
2023-04-20 0 9.870 9.870 9.880 9.760 10.04 29,869,123 295,483,182 9.8926 9.249 9.249 9.258 9.146 9.408 31,875,367 9.2700 -1.20%
2023-04-19 0 9.990 9.990 10.00 9.910 10.44 55,228,444 553,045,494 10.014 9.361 9.361 9.371 9.286 9.783 58,938,018 9.3835 -3.76%
2023-04-18 0 10.38 10.36 10.38 10.32 10.64 46,295,596 483,874,107 10.452 9.727 9.708 9.727 9.670 9.970 49,405,170 9.7940 -1.33%
2023-04-17 0 10.52 10.50 10.52 10.02 10.68 89,112,173 932,464,268 10.464 9.858 9.839 9.858 9.389 10.01 95,097,644 9.8053 3.75%
2023-04-14 0 10.14 10.12 10.14 9.800 10.26 79,149,136 798,323,985 10.086 9.502 9.483 9.502 9.183 9.614 84,465,411 9.4515 3.89%
2023-04-13 0 9.760 9.750 9.770 9.460 9.780 51,804,729 499,095,642 9.6342 9.146 9.136 9.155 8.865 9.164 55,284,340 9.0278 -0.91%
2023-04-12 0 9.850 9.840 9.850 9.750 10.06 26,609,932 261,607,008 9.8312 9.230 9.221 9.230 9.136 9.427 28,397,263 9.2124 -1.20%
2023-04-11 0 9.970 9.960 9.970 9.870 10.18 43,417,478 432,282,457 9.9564 9.342 9.333 9.342 9.249 9.539 46,333,735 9.3298 2.26%
2023-04-06 0 9.750 9.740 9.750 9.500 9.760 28,883,116 279,066,176 9.6619 9.136 9.127 9.136 8.902 9.146 30,823,132 9.0538 0.10%
2023-04-04 0 9.740 9.740 9.750 9.510 10.08 57,205,617 554,947,363 9.7009 9.127 9.127 9.136 8.911 9.446 61,047,994 9.0903 -3.18%
2023-04-03 0 10.06 10.04 10.06 9.870 10.16 28,549,423 285,854,482 10.013 9.427 9.408 9.427 9.249 9.521 30,467,026 9.3824 -0.40%
2023-03-31 0 10.10 10.10 10.12 10.04 10.26 64,934,456 658,469,082 10.141 9.464 9.464 9.483 9.408 9.614 69,295,962 9.5023 1.30%
2023-03-30 0 9.970 9.970 9.980 9.760 10.06 55,631,154 551,692,744 9.9170 9.342 9.342 9.352 9.146 9.427 59,367,777 9.2928 0.20%
2023-03-29 0 9.950 9.920 9.950 9.860 10.28 46,674,604 467,101,488 10.008 9.324 9.296 9.324 9.239 9.633 49,809,635 9.3777 -0.20%
2023-03-28 0 9.970 9.950 9.970 9.770 10.06 59,363,308 589,948,931 9.9379 9.342 9.324 9.342 9.155 9.427 63,350,612 9.3124 1.94%
2023-03-27 0 9.780 9.780 9.790 9.700 10.02 53,478,495 525,178,689 9.8204 9.164 9.164 9.174 9.089 9.389 57,070,529 9.2023 -2.40%
2023-03-24 0 10.02 10.02 10.04 9.940 10.16 33,298,935 333,694,723 10.021 9.389 9.389 9.408 9.314 9.521 35,535,552 9.3904 -0.79%
2023-03-23 0 10.10 10.08 10.10 9.720 10.10 53,113,714 531,033,832 9.9981 9.464 9.446 9.464 9.108 9.464 56,681,246 9.3688 3.48%
2023-03-22 0 9.760 9.760 9.780 9.710 10.22 77,535,131 770,603,241 9.9388 9.146 9.146 9.164 9.099 9.577 82,742,997 9.3132 2.74%
2023-03-21 0 9.500 9.500 9.510 9.180 9.540 46,303,648 435,283,801 9.4006 8.902 8.902 8.911 8.602 8.940 49,413,763 8.8090 3.83%
2023-03-20 0 9.150 9.150 9.160 9.080 9.290 34,691,183 317,212,752 9.1439 8.574 8.574 8.583 8.509 8.705 37,021,314 8.5684 -1.61%
2023-03-17 0 9.300 9.300 9.310 9.170 9.340 52,286,720 484,315,135 9.2627 8.715 8.715 8.724 8.593 8.752 55,798,705 8.6797 1.53%
2023-03-16 0 9.160 9.150 9.160 8.980 9.300 56,287,603 514,443,228 9.1395 8.583 8.574 8.583 8.415 8.715 60,068,319 8.5643 0.44%
2023-03-15 0 9.120 9.120 9.130 9.000 9.300 53,388,429 488,430,841 9.1486 8.546 8.546 8.555 8.434 8.715 56,974,413 8.5728 2.36%
2023-03-14 0 8.910 8.900 8.910 8.780 9.280 101,097,481 906,086,708 8.9625 8.349 8.340 8.349 8.227 8.696 107,887,979 8.3984 -3.99%
2023-03-13 0 9.280 9.270 9.280 9.110 9.500 85,434,874 788,505,143 9.2293 8.696 8.687 8.696 8.537 8.902 91,173,348 8.6484 -2.01%
2023-03-10 0 9.470 9.460 9.470 9.300 9.870 149,277,223 1,411,359,743 9.4546 8.874 8.865 8.874 8.715 9.249 159,303,849 8.8595 -5.49%
2023-03-09 0 10.02 10.00 10.02 9.950 10.26 72,300,954 727,001,271 10.055 9.389 9.371 9.389 9.324 9.614 77,157,252 9.4223 -2.15%
2023-03-08 0 10.24 10.22 10.24 10.14 10.56 64,036,165 656,611,682 10.254 9.595 9.577 9.595 9.502 9.895 68,337,335 9.6084 -4.30%
2023-03-07 0 10.70 10.68 10.70 10.50 11.06 67,650,101 730,900,234 10.804 10.03 10.01 10.03 9.839 10.36 72,194,011 10.124 0.94%
2023-03-06 0 10.60 10.58 10.60 10.34 10.70 36,484,302 384,086,987 10.527 9.933 9.914 9.933 9.689 10.03 38,934,873 9.8649 -0.19%
2023-03-03 0 10.62 10.60 10.62 10.42 10.74 34,590,734 366,169,898 10.586 9.952 9.933 9.952 9.764 10.06 36,914,118 9.9195 1.34%
2023-03-02 0 10.48 10.48 10.50 10.40 10.66 35,863,253 376,004,753 10.484 9.820 9.820 9.839 9.745 9.989 38,272,110 9.8245 -1.32%
2023-03-01 0 10.62 10.60 10.62 10.24 10.66 64,966,100 683,175,901 10.516 9.952 9.933 9.952 9.595 9.989 69,329,731 9.8540 4.32%
2023-02-28 0 10.18 10.16 10.18 10.06 10.84 138,615,431 1,421,541,200 10.255 9.539 9.521 9.539 9.427 10.16 147,925,928 9.6098 -5.04%
2023-02-27 0 10.72 10.70 10.72 10.56 10.84 42,327,814 452,923,724 10.700 10.05 10.03 10.05 9.895 10.16 45,170,881 10.027 -0.74%
2023-02-24 0 10.80 10.78 10.80 10.74 11.44 98,650,635 1,077,806,502 10.925 10.12 10.10 10.12 10.06 10.72 105,276,783 10.238 -5.43%
2023-02-23 0 11.42 11.40 11.42 11.34 11.56 38,104,502 435,252,741 11.423 10.70 10.68 10.70 10.63 10.83 40,663,898 10.704 0.35%
2023-02-22 0 11.38 11.36 11.38 11.24 11.48 29,551,192 335,655,871 11.358 10.66 10.64 10.66 10.53 10.76 31,536,081 10.644 -1.39%
2023-02-21 0 11.54 11.52 11.54 11.40 11.86 52,076,708 605,743,510 11.632 10.81 10.79 10.81 10.68 11.11 55,574,587 10.900 0.17%
2023-02-20 0 11.52 11.50 11.52 11.26 11.70 47,706,786 545,304,734 11.430 10.79 10.78 10.79 10.55 10.96 50,911,147 10.711 -0.35%
2023-02-17 0 11.56 11.54 11.56 11.52 11.90 31,622,305 368,227,657 11.645 10.83 10.81 10.83 10.79 11.15 33,746,306 10.912 -1.20%
2023-02-16 0 11.70 11.68 11.70 11.64 11.98 40,692,703 481,303,624 11.828 10.96 10.94 10.96 10.91 11.23 43,425,943 11.083 0.69%
2023-02-15 0 11.62 11.60 11.62 11.44 11.92 38,388,546 445,599,849 11.608 10.89 10.87 10.89 10.72 11.17 40,967,021 10.877 -0.68%
2023-02-14 0 11.70 11.70 11.72 11.56 11.82 26,881,154 314,119,785 11.686 10.96 10.96 10.98 10.83 11.08 28,686,703 10.950 -0.34%
2023-02-13 0 11.74 11.72 11.74 11.26 11.74 52,642,238 608,900,858 11.567 11.00 10.98 11.00 10.55 11.00 56,178,102 10.839 1.03%
2023-02-10 0 11.62 11.60 11.62 11.60 11.98 42,001,117 490,569,359 11.680 10.89 10.87 10.89 10.87 11.23 44,822,241 10.945 -3.33%
2023-02-09 0 12.02 12.00 12.02 11.72 12.02 39,442,435 470,388,185 11.926 11.26 11.24 11.26 10.98 11.26 42,091,697 11.175 2.21%
2023-02-08 0 11.76 11.74 11.76 11.64 12.08 60,013,636 706,680,156 11.775 11.02 11.00 11.02 10.91 11.32 64,044,621 11.034 -2.65%
2023-02-07 0 12.08 12.06 12.08 12.02 12.36 39,431,286 478,282,886 12.130 11.32 11.30 11.32 11.26 11.58 42,079,800 11.366 -0.66%
2023-02-06 0 12.16 12.14 12.16 12.02 12.48 52,560,952 639,596,110 12.169 11.39 11.38 11.39 11.26 11.69 56,091,357 11.403 -3.80%
2023-02-03 0 12.64 12.62 12.64 12.46 12.98 51,324,593 646,933,555 12.605 11.84 11.83 11.84 11.68 12.16 54,771,954 11.811 -1.56%
2023-02-02 0 12.84 12.84 12.86 12.82 13.50 66,421,911 865,750,370 13.034 12.03 12.03 12.05 12.01 12.65 70,883,326 12.214 -3.31%
2023-02-01 0 13.28 13.26 13.28 12.60 13.28 76,556,515 1,001,559,505 13.083 12.44 12.43 12.44 11.81 12.44 81,698,649 12.259 5.06%
2023-01-31 0 12.64 12.64 12.66 12.46 13.12 55,524,402 705,179,660 12.700 11.84 11.84 11.86 11.68 12.29 59,253,855 11.901 -1.71%
2023-01-30 0 12.86 12.84 12.86 12.74 13.44 90,554,741 1,179,227,125 13.022 12.05 12.03 12.05 11.94 12.59 96,637,106 12.203 -1.38%
2023-01-27 0 13.04 13.02 13.04 12.84 13.18 48,012,702 624,381,370 13.005 12.22 12.20 12.22 12.03 12.35 51,237,611 12.186 1.40%
2023-01-26 0 12.86 12.84 12.86 12.18 12.86 88,456,128 1,116,896,217 12.627 12.05 12.03 12.05 11.41 12.05 94,397,533 11.832 6.81%
2023-01-20 0 12.04 12.02 12.04 11.70 12.08 33,054,184 396,067,611 11.982 11.28 11.26 11.28 10.96 11.32 35,274,362 11.228 1.52%
2023-01-19 0 11.86 11.84 11.86 11.56 11.92 24,382,859 288,348,753 11.826 11.11 11.09 11.11 10.83 11.17 26,020,603 11.082 1.54%
2023-01-18 0 11.68 11.66 11.68 11.34 11.78 42,058,263 489,749,115 11.645 10.94 10.93 10.94 10.63 11.04 44,883,225 10.912 1.57%
2023-01-17 0 11.50 11.48 11.50 11.36 11.70 69,249,948 796,051,571 11.495 10.78 10.76 10.78 10.64 10.96 73,901,316 10.772 -1.88%
2023-01-16 0 11.72 11.70 11.72 11.64 12.22 97,266,359 1,147,947,220 11.802 10.98 10.96 10.98 10.91 11.45 103,799,528 11.059 -3.30%
2023-01-13 0 12.12 12.12 12.14 12.00 12.42 43,458,844 527,674,530 12.142 11.36 11.36 11.38 11.24 11.64 46,377,880 11.378 -0.98%
2023-01-12 0 12.24 12.22 12.24 12.10 12.88 101,284,136 1,258,653,519 12.427 11.47 11.45 11.47 11.34 12.07 108,087,171 11.645 1.83%
2023-01-11 0 12.02 12.02 12.04 12.00 12.46 81,570,982 996,798,840 12.220 11.26 11.26 11.28 11.24 11.68 87,049,927 11.451 -2.75%
2023-01-10 0 12.36 12.36 12.38 11.42 12.48 128,528,501 1,548,058,154 12.044 11.58 11.58 11.60 10.70 11.69 137,161,480 11.286 6.00%
2023-01-09 0 11.66 11.64 11.66 11.52 12.10 97,063,515 1,135,102,657 11.694 10.93 10.91 10.93 10.79 11.34 103,583,060 10.958 -2.35%
2023-01-06 0 11.94 11.94 11.96 11.84 12.48 76,921,485 929,527,516 12.084 11.19 11.19 11.21 11.09 11.69 82,088,134 11.324 -3.55%
2023-01-05 0 12.38 12.38 12.40 12.12 12.56 92,058,580 1,137,457,584 12.356 11.60 11.60 11.62 11.36 11.77 98,241,954 11.578 2.82%
2023-01-04 0 12.04 12.02 12.04 11.70 12.10 53,603,674 641,361,927 11.965 11.28 11.26 11.28 10.96 11.34 57,204,116 11.212 1.52%
2023-01-03 0 11.86 11.86 11.88 11.06 12.06 73,180,883 856,277,963 11.701 11.11 11.11 11.13 10.36 11.30 78,096,283 10.964 4.04%
2022-12-30 0 11.40 11.40 11.42 11.28 11.68 44,276,793 507,085,441 11.453 10.68 10.68 10.70 10.57 10.94 47,250,769 10.732 0.35%
2022-12-29 0 11.36 11.34 11.36 11.10 11.44 32,322,710 364,050,876 11.263 10.64 10.63 10.64 10.40 10.72 34,493,756 10.554 0.00%
2022-12-28 0 11.36 11.34 11.36 11.20 11.80 82,784,693 939,202,890 11.345 10.64 10.63 10.64 10.50 11.06 88,345,160 10.631 -2.57%
2022-12-23 0 11.66 11.64 11.66 11.48 11.88 27,618,113 322,136,252 11.664 10.93 10.91 10.93 10.76 11.13 29,473,161 10.930 -2.51%
2022-12-22 0 11.96 11.94 11.96 11.76 12.06 41,239,407 490,902,829 11.904 11.21 11.19 11.21 11.02 11.30 44,009,368 11.155 3.46%
2022-12-21 0 11.56 11.56 11.58 11.44 11.72 21,456,174 247,957,027 11.556 10.83 10.83 10.85 10.72 10.98 22,897,338 10.829 -0.52%
2022-12-20 0 11.62 11.62 11.64 11.40 12.00 62,087,203 721,340,661 11.618 10.89 10.89 10.91 10.68 11.24 66,257,465 10.887 -4.13%
2022-12-19 0 12.12 12.12 12.14 12.08 12.58 40,531,853 496,503,998 12.250 11.36 11.36 11.38 11.32 11.79 43,254,289 11.479 -1.94%
2022-12-16 0 12.36 12.34 12.36 11.92 12.76 95,884,820 1,187,571,531 12.385 11.58 11.56 11.58 11.17 11.96 102,325,194 11.606 3.00%
2022-12-15 0 12.00 11.98 12.00 11.68 12.14 39,378,514 469,482,833 11.922 11.24 11.23 11.24 10.94 11.38 42,023,483 11.172 -0.50%
2022-12-14 0 12.06 12.04 12.06 11.88 12.48 67,724,032 817,335,672 12.069 11.30 11.28 11.30 11.13 11.69 72,272,908 11.309 -0.99%
2022-12-13 0 12.18 12.18 12.20 12.00 12.50 52,559,853 644,975,423 12.271 11.41 11.41 11.43 11.24 11.71 56,090,184 11.499 1.33%
2022-12-12 0 12.02 12.00 12.02 11.76 12.32 77,977,203 934,828,786 11.988 11.26 11.24 11.26 11.02 11.54 83,214,762 11.234 -4.15%
2022-12-09 0 12.54 12.54 12.56 12.36 13.00 88,555,736 1,120,017,775 12.648 11.75 11.75 11.77 11.58 12.18 94,503,832 11.852 -0.63%
2022-12-08 0 12.62 12.60 12.62 12.24 12.72 93,875,231 1,174,269,161 12.509 11.83 11.81 11.83 11.47 11.92 100,180,626 11.722 3.95%
2022-12-07 0 12.14 12.12 12.14 12.12 13.00 134,680,718 1,709,860,024 12.696 11.38 11.36 11.38 11.36 12.18 143,726,928 11.897 -1.78%
2022-12-06 0 12.36 12.34 12.36 11.78 12.90 138,931,829 1,727,331,933 12.433 11.58 11.56 11.58 11.04 12.09 148,263,577 11.650 2.15%
2022-12-05 0 12.10 12.10 12.12 11.92 12.40 115,250,619 1,396,945,398 12.121 11.34 11.34 11.36 11.17 11.62 122,991,752 11.358 4.49%
2022-12-02 0 11.58 11.58 11.60 11.22 11.72 70,982,918 814,895,235 11.480 10.85 10.85 10.87 10.51 10.98 75,750,686 10.758 -0.17%
2022-12-01 0 11.60 11.58 11.60 11.50 12.30 165,140,321 1,964,792,122 11.898 10.87 10.85 10.87 10.78 11.53 176,232,437 11.149 1.93%
2022-11-30 0 11.38 11.36 11.38 10.02 11.38 233,177,399 2,571,821,657 11.029 10.66 10.64 10.66 9.389 10.66 248,839,417 10.335 10.92%
2022-11-29 0 10.26 10.26 10.28 9.750 10.26 61,757,717 623,289,352 10.092 9.614 9.614 9.633 9.136 9.614 65,905,848 9.4573 6.10%
2022-11-28 0 9.670 9.670 9.680 9.180 9.730 44,494,314 421,756,126 9.4789 9.061 9.061 9.071 8.602 9.118 47,482,900 8.8823 -0.21%
2022-11-25 0 9.690 9.690 9.700 9.580 10.02 49,668,132 482,175,184 9.7079 9.080 9.080 9.089 8.977 9.389 53,004,232 9.0969 -3.00%
2022-11-24 0 9.990 9.990 10.00 9.840 10.26 50,936,874 509,115,185 9.9950 9.361 9.361 9.371 9.221 9.614 54,358,193 9.3659 -0.30%
2022-11-23 0 10.02 10.00 10.02 9.940 10.24 52,402,235 526,575,804 10.049 9.389 9.371 9.389 9.314 9.595 55,921,979 9.4163 -0.60%
2022-11-22 0 10.08 10.08 10.10 10.00 10.36 43,808,131 443,268,471 10.118 9.446 9.446 9.464 9.371 9.708 46,750,628 9.4816 -2.14%
2022-11-21 0 10.30 10.28 10.30 10.00 10.38 51,771,046 527,616,171 10.191 9.652 9.633 9.652 9.371 9.727 55,248,394 9.5499 -1.34%
2022-11-18 0 10.44 10.42 10.44 10.40 11.00 69,403,508 738,620,661 10.642 9.783 9.764 9.783 9.745 10.31 74,065,190 9.9726 -2.97%
2022-11-17 0 10.76 10.74 10.76 10.40 10.84 56,624,426 600,920,621 10.612 10.08 10.06 10.08 9.745 10.16 60,427,765 9.9444 -1.10%
2022-11-16 0 10.88 10.86 10.88 10.72 11.42 109,058,741 1,197,131,143 10.977 10.20 10.18 10.20 10.05 10.70 116,383,979 10.286 -4.73%
2022-11-15 0 11.42 11.40 11.42 10.34 11.56 123,071,713 1,378,326,063 11.199 10.70 10.68 10.70 9.689 10.83 131,338,172 10.494 8.35%
2022-11-14 0 10.54 10.52 10.54 10.46 11.12 132,991,990 1,431,243,231 10.762 9.877 9.858 9.877 9.802 10.42 141,924,772 10.085 2.33%
2022-11-11 0 10.30 10.28 10.30 10.04 10.66 104,158,660 1,066,483,926 10.239 9.652 9.633 9.652 9.408 9.989 111,154,770 9.5946 5.75%
2022-11-10 0 9.740 9.730 9.740 9.540 10.10 104,641,669 1,024,545,731 9.7910 9.127 9.118 9.127 8.940 9.464 111,670,222 9.1747 -5.62%
2022-11-09 0 10.32 10.30 10.32 10.30 11.18 103,009,805 1,090,677,142 10.588 9.670 9.652 9.670 9.652 10.48 109,928,749 9.9217 -6.01%
2022-11-08 0 10.98 10.96 10.98 10.68 11.36 85,892,556 939,008,907 10.932 10.29 10.27 10.29 10.01 10.64 91,661,772 10.244 1.48%
2022-11-07 0 10.82 10.80 10.82 10.06 10.96 120,612,272 1,293,476,546 10.724 10.14 10.12 10.14 9.427 10.27 128,713,536 10.049 5.46%
2022-11-04 0 10.26 10.24 10.26 9.130 10.48 156,419,571 1,583,585,219 10.124 9.614 9.595 9.614 8.555 9.820 166,925,933 9.4868 12.75%
2022-11-03 0 9.100 9.100 9.110 9.060 9.370 51,781,328 476,497,469 9.2021 8.527 8.527 8.537 8.490 8.780 55,259,367 8.6229 -4.11%
2022-11-02 0 9.490 9.490 9.500 8.840 9.530 66,603,481 620,796,238 9.3208 8.893 8.893 8.902 8.284 8.930 71,077,092 8.7341 5.21%
2022-11-01 0 9.020 9.010 9.020 8.480 9.150 74,443,676 658,851,231 8.8503 8.452 8.443 8.452 7.946 8.574 79,443,896 8.2933 6.87%
2022-10-31 0 8.440 8.440 8.450 8.300 8.760 66,868,268 568,632,032 8.5038 7.909 7.909 7.918 7.778 8.209 71,359,664 7.9685 0.24%
2022-10-28 0 8.420 8.400 8.420 8.320 9.010 74,360,691 635,268,221 8.5431 7.890 7.871 7.890 7.796 8.443 79,355,337 8.0054 -6.55%
2022-10-27 0 9.010 9.010 9.020 8.960 9.480 76,202,593 701,966,302 9.2118 8.443 8.443 8.452 8.396 8.883 81,320,955 8.6320 1.58%
2022-10-26 0 8.870 8.860 8.870 8.810 9.290 94,831,512 853,552,764 9.0007 8.312 8.302 8.312 8.255 8.705 101,201,138 8.4342 0.23%
2022-10-25 0 8.850 8.840 8.850 8.390 8.980 97,026,631 845,331,530 8.7124 8.293 8.284 8.293 7.862 8.415 103,543,698 8.1640 0.91%
2022-10-24 0 8.770 8.770 8.780 8.720 9.400 117,205,532 1,044,889,256 8.9150 8.218 8.218 8.227 8.171 8.808 125,077,972 8.3539 -6.50%
2022-10-21 0 9.380 9.370 9.380 9.250 9.460 73,715,248 688,682,612 9.3425 8.790 8.780 8.790 8.668 8.865 78,666,541 8.7545 0.54%
2022-10-20 0 9.330 9.330 9.340 9.200 9.670 95,758,306 897,201,328 9.3694 8.743 8.743 8.752 8.621 9.061 102,190,183 8.7797 -4.89%
2022-10-19 0 9.810 9.800 9.810 9.800 10.22 53,954,457 536,557,387 9.9446 9.193 9.183 9.193 9.183 9.577 57,578,460 9.3187 -4.76%
2022-10-18 0 10.30 10.28 10.30 9.930 10.32 54,051,038 549,118,602 10.159 9.652 9.633 9.652 9.305 9.670 57,681,528 9.5198 4.36%
2022-10-17 0 9.870 9.860 9.870 9.700 10.30 60,034,864 591,121,272 9.8463 9.249 9.239 9.249 9.089 9.652 64,067,275 9.2266 -2.08%
2022-10-14 0 10.08 10.06 10.08 9.840 10.28 70,310,256 709,890,699 10.097 9.446 9.427 9.446 9.221 9.633 75,032,843 9.4611 2.65%
2022-10-13 0 9.820 9.820 9.830 9.800 10.26 72,561,782 720,476,108 9.9291 9.202 9.202 9.211 9.183 9.614 77,435,599 9.3042 -3.54%
2022-10-12 0 10.18 10.18 10.20 9.830 10.46 84,384,774 852,871,021 10.107 9.539 9.539 9.558 9.211 9.802 90,052,715 9.4708 -0.39%
2022-10-11 0 10.22 10.20 10.22 10.14 10.54 56,812,611 585,801,510 10.311 9.577 9.558 9.577 9.502 9.877 60,628,590 9.6621 -0.39%
2022-10-10 0 10.26 10.24 10.26 10.10 10.62 83,566,343 859,326,419 10.283 9.614 9.595 9.614 9.464 9.952 89,179,312 9.6359 -5.87%
2022-10-07 0 10.90 10.90 10.92 10.58 10.96 48,616,772 523,425,698 10.766 10.21 10.21 10.23 9.914 10.27 51,882,255 10.089 -1.45%
2022-10-06 0 11.06 11.04 11.06 10.90 11.36 35,975,596 397,197,614 11.041 10.36 10.35 10.36 10.21 10.64 38,391,998 10.346 -3.83%
2022-10-05 0 11.50 11.48 11.50 11.16 11.58 58,980,300 672,619,114 11.404 10.78 10.76 10.78 10.46 10.85 62,941,878 10.686 6.88%
2022-10-03 0 10.76 10.76 10.78 10.50 10.98 22,506,504 241,717,926 10.740 10.08 10.08 10.10 9.839 10.29 24,018,217 10.064 -0.55%
2022-09-30 0 10.82 10.80 10.82 10.60 11.02 38,876,525 419,605,274 10.793 10.14 10.12 10.14 9.933 10.33 41,487,776 10.114 -1.28%
2022-09-29 0 10.96 10.94 10.96 10.82 11.62 53,882,940 597,812,105 11.095 10.27 10.25 10.27 10.14 10.89 57,502,140 10.396 -3.35%
2022-09-28 0 11.34 11.32 11.34 11.18 11.92 85,172,508 968,142,766 11.367 10.63 10.61 10.63 10.48 11.17 90,893,360 10.651 -6.44%
2022-09-27 0 12.12 12.10 12.12 11.80 12.24 30,698,644 369,352,708 12.032 11.36 11.34 11.36 11.06 11.47 32,760,605 11.274 -0.16%
2022-09-26 0 12.14 12.12 12.14 11.80 12.40 43,666,646 529,734,514 12.131 11.38 11.36 11.38 11.06 11.62 46,599,639 11.368 0.00%
2022-09-23 0 12.14 12.12 12.14 12.06 12.64 37,122,968 453,527,443 12.217 11.38 11.36 11.38 11.30 11.84 39,616,437 11.448 -1.46%
2022-09-22 0 12.32 12.30 12.32 11.84 12.40 48,755,867 594,920,194 12.202 11.54 11.53 11.54 11.09 11.62 52,030,692 11.434 -0.81%
2022-09-21 0 12.42 12.40 12.42 12.40 12.96 49,199,470 618,597,236 12.573 11.64 11.62 11.64 11.62 12.14 52,504,091 11.782 -4.61%
2022-09-20 0 13.02 13.02 13.04 12.96 13.30 44,752,290 585,096,412 13.074 12.20 12.20 12.22 12.14 12.46 47,758,204 12.251 1.24%
2022-09-19 0 12.86 12.86 12.88 12.74 13.34 70,371,546 910,172,991 12.934 12.05 12.05 12.07 11.94 12.50 75,098,249 12.120 -1.53%
2022-09-16 0 13.06 13.04 13.06 12.82 13.30 77,061,111 1,004,946,925 13.041 12.24 12.22 12.24 12.01 12.46 82,237,138 12.220 -2.39%
2022-09-15 0 13.38 13.36 13.38 13.16 13.80 53,946,877 719,539,366 13.338 12.54 12.52 12.54 12.33 12.93 57,570,371 12.498 -2.19%
2022-09-14 0 13.68 13.66 13.68 13.48 14.04 40,651,693 554,970,234 13.652 12.82 12.80 12.82 12.63 13.16 43,382,179 12.793 -3.25%
2022-09-13 0 14.14 14.12 14.14 13.90 14.58 57,937,453 820,853,671 14.168 13.25 13.23 13.25 13.03 13.66 61,828,986 13.276 -0.14%
2022-09-09 0 14.16 14.16 14.18 13.62 14.22 55,193,479 775,202,166 14.045 13.27 13.27 13.29 12.76 13.32 58,900,705 13.161 2.31%
2022-09-08 0 13.84 13.84 13.86 13.80 14.52 54,742,750 766,551,495 14.003 12.97 12.97 12.99 12.93 13.61 58,419,701 13.121 -3.08%
2022-09-07 0 14.28 14.28 14.30 14.08 14.60 53,986,257 769,616,802 14.256 13.38 13.38 13.40 13.19 13.68 57,612,396 13.359 -1.79%
2022-09-06 0 14.54 14.54 14.56 14.00 14.62 50,743,439 724,500,174 14.278 13.62 13.62 13.64 13.12 13.70 54,151,765 13.379 3.27%
2022-09-05 0 14.08 14.06 14.08 14.04 14.92 92,680,748 1,326,499,789 14.313 13.19 13.18 13.19 13.16 13.98 98,905,912 13.412 -7.00%
2022-09-02 0 15.14 15.12 15.14 15.06 15.56 34,588,113 525,568,752 15.195 14.19 14.17 14.19 14.11 14.58 36,911,321 14.239 -1.94%
2022-09-01 0 15.44 15.42 15.44 15.22 15.78 44,013,100 680,837,891 15.469 14.47 14.45 14.47 14.26 14.79 46,969,364 14.495 -2.89%
2022-08-31 0 15.90 15.88 15.90 15.34 16.14 61,718,524 972,475,184 15.757 14.90 14.88 14.90 14.37 15.12 65,864,023 14.765 -2.21%
2022-08-30 0 16.26 16.24 16.26 16.02 16.56 26,753,677 433,878,907 16.218 15.24 15.22 15.24 15.01 15.52 28,550,663 15.197 -1.09%
2022-08-29 0 16.44 16.42 16.44 15.62 16.68 53,297,619 873,476,926 16.389 15.41 15.39 15.41 14.64 15.63 56,877,504 15.357 1.73%
2022-08-26 0 16.16 16.14 16.16 15.94 16.46 39,489,946 639,454,226 16.193 15.14 15.12 15.14 14.94 15.42 42,142,400 15.174 1.38%
2022-08-25 0 15.94 15.92 15.94 15.14 15.96 47,592,780 742,185,022 15.594 14.94 14.92 14.94 14.19 14.96 50,789,483 14.613 3.24%
2022-08-24 0 15.44 15.44 15.46 15.32 16.04 85,551,136 1,329,661,320 15.542 14.47 14.47 14.49 14.36 15.03 91,297,419 14.564 -4.46%
2022-08-23 0 16.16 16.14 16.16 15.90 17.26 92,949,304 1,514,281,233 16.291 15.14 15.12 15.14 14.90 16.17 99,192,506 15.266 -6.26%
2022-08-22 0 17.24 17.24 17.26 17.00 17.94 50,464,813 879,875,468 17.435 16.15 16.15 16.17 15.93 16.81 53,854,425 16.338 -1.03%
2022-08-19 0 17.42 17.40 17.42 16.68 17.60 60,297,543 1,045,111,990 17.333 16.32 16.30 16.32 15.63 16.49 64,347,598 16.242 3.57%
2022-08-18 0 16.82 16.82 16.84 16.54 17.34 64,608,336 1,089,213,801 16.859 15.76 15.76 15.78 15.50 16.25 68,947,937 15.798 -3.11%
2022-08-17 0 17.36 17.34 17.36 17.06 17.56 26,052,069 452,237,611 17.359 16.27 16.25 16.27 15.99 16.45 27,801,930 16.266 -0.46%
2022-08-16 0 17.44 17.42 17.44 17.30 17.74 45,286,706 792,461,051 17.499 16.34 16.32 16.34 16.21 16.62 48,328,515 16.397 1.04%
2022-08-15 0 17.26 17.24 17.26 17.00 17.48 34,905,133 602,316,125 17.256 16.17 16.15 16.17 15.93 16.38 37,249,635 16.170 -1.03%
2022-08-12 0 17.44 17.42 17.44 17.04 17.56 28,964,085 502,036,872 17.333 16.34 16.32 16.34 15.97 16.45 30,909,539 16.242 0.58%
2022-08-11 0 17.34 17.32 17.34 16.94 17.38 36,563,911 629,113,780 17.206 16.25 16.23 16.25 15.87 16.29 39,019,829 16.123 1.88%
2022-08-10 0 17.02 17.00 17.02 16.74 17.36 56,880,365 965,716,683 16.978 15.95 15.93 15.95 15.69 16.27 60,700,895 15.909 -2.63%
2022-08-09 0 17.48 17.48 17.50 17.40 18.18 45,729,203 807,359,278 17.655 16.38 16.38 16.40 16.30 17.04 48,800,734 16.544 -1.69%
2022-08-08 0 17.78 17.76 17.78 16.90 17.80 62,846,772 1,095,933,394 17.438 16.66 16.64 16.66 15.84 16.68 67,068,053 16.341 -0.34%
2022-08-05 0 17.84 17.82 17.84 17.62 18.62 65,053,113 1,172,723,501 18.027 16.72 16.70 16.72 16.51 17.45 69,422,589 16.893 -2.09%
2022-08-04 0 18.22 18.20 18.22 17.70 18.74 111,816,965 2,051,349,001 18.346 17.07 17.05 17.07 16.59 17.56 119,327,467 17.191 3.64%
2022-08-03 0 17.58 17.58 17.60 17.28 18.24 112,236,386 1,998,652,477 17.808 16.47 16.47 16.49 16.19 17.09 119,775,060 16.687 3.41%
2022-08-02 0 17.00 16.98 17.00 16.78 17.44 91,753,895 1,565,303,515 17.060 15.93 15.91 15.93 15.72 16.34 97,916,804 15.986 -2.86%
2022-08-01 0 17.50 17.50 17.52 15.30 17.74 175,984,260 2,991,602,369 16.999 16.40 16.40 16.42 14.34 16.62 187,804,739 15.929 12.90%
2022-07-29 0 15.50 15.50 15.52 15.36 15.90 50,071,761 781,001,088 15.598 14.52 14.52 14.54 14.39 14.90 53,434,972 14.616 0.91%
2022-07-28 0 15.36 15.34 15.36 15.24 15.74 53,325,158 821,984,434 15.415 14.39 14.37 14.39 14.28 14.75 56,906,893 14.444 -1.41%
2022-07-27 0 15.58 15.56 15.58 15.28 16.04 72,700,337 1,132,705,823 15.580 14.60 14.58 14.60 14.32 15.03 77,583,460 14.600 -3.71%
2022-07-26 0 16.18 16.16 16.18 15.88 16.36 25,992,059 420,210,665 16.167 15.16 15.14 15.16 14.88 15.33 27,737,889 15.149 1.00%
2022-07-25 0 16.02 16.00 16.02 15.72 16.46 63,852,329 1,018,208,932 15.946 15.01 14.99 15.01 14.73 15.42 68,141,151 14.943 -2.44%
2022-07-22 0 16.42 16.40 16.42 16.36 16.78 24,645,248 406,864,749 16.509 15.39 15.37 15.39 15.33 15.72 26,300,616 15.470 0.12%
2022-07-21 0 16.40 16.38 16.40 16.28 16.66 26,568,847 436,573,924 16.432 15.37 15.35 15.37 15.26 15.61 28,353,419 15.398 -0.73%
2022-07-20 0 16.52 16.52 16.54 16.36 16.88 28,588,793 475,095,896 16.618 15.48 15.48 15.50 15.33 15.82 30,509,040 15.572 0.12%
2022-07-19 0 16.50 16.48 16.50 16.26 16.82 45,528,039 752,351,744 16.525 15.46 15.44 15.46 15.24 15.76 48,586,058 15.485 -2.02%
2022-07-18 0 16.84 16.82 16.84 16.22 16.86 58,392,186 972,849,020 16.661 15.78 15.76 15.78 15.20 15.80 62,314,262 15.612 0.96%
2022-07-15 0 16.68 16.66 16.68 16.50 17.28 68,712,858 1,155,771,249 16.820 15.63 15.61 15.63 15.46 16.19 73,328,151 15.762 0.48%
2022-07-14 0 16.60 16.56 16.60 16.02 16.82 72,515,665 1,192,980,290 16.451 15.56 15.52 15.56 15.01 15.76 77,386,384 15.416 -0.48%
2022-07-13 0 16.68 16.66 16.68 16.46 17.14 61,903,907 1,035,737,762 16.731 15.63 15.61 15.63 15.42 16.06 66,061,858 15.678 -1.88%
2022-07-12 0 17.00 17.00 17.02 16.46 17.54 102,088,310 1,736,331,586 17.008 15.93 15.93 15.95 15.42 16.44 108,945,359 15.938 1.19%
2022-07-11 0 16.80 16.78 16.80 16.38 17.28 76,376,662 1,270,710,400 16.637 15.74 15.72 15.74 15.35 16.19 81,506,716 15.590 -3.34%
2022-07-08 0 17.38 17.36 17.38 17.16 18.28 100,141,198 1,774,075,224 17.716 16.29 16.27 16.29 16.08 17.13 106,867,464 16.601 -0.69%
2022-07-07 0 17.50 17.50 17.52 16.00 17.66 105,237,102 1,791,865,316 17.027 16.40 16.40 16.42 14.99 16.55 112,305,649 15.955 6.71%
2022-07-06 0 16.40 16.38 16.40 16.12 17.34 100,468,583 1,652,877,454 16.452 15.37 15.35 15.37 15.11 16.25 107,216,839 15.416 -2.50%
2022-07-05 0 16.82 16.80 16.82 16.62 17.96 114,500,030 1,945,926,798 16.995 15.76 15.74 15.76 15.57 16.83 122,190,748 15.925 -2.10%
2022-07-04 0 17.18 17.16 17.18 16.98 18.02 101,396,722 1,750,268,515 17.262 16.10 16.08 16.10 15.91 16.89 108,207,319 16.175 -3.70%
2022-06-30 0 17.84 17.82 17.84 17.44 18.30 86,609,812 1,556,774,497 17.975 16.72 16.70 16.72 16.34 17.15 92,427,204 16.843 1.94%
2022-06-29 0 17.50 17.48 17.50 17.22 19.12 162,115,745 2,897,237,397 17.871 16.40 16.38 16.40 16.14 17.92 173,004,706 16.747 -8.18%
2022-06-28 0 19.06 19.04 19.06 18.36 19.20 114,202,333 2,157,461,560 18.892 17.86 17.84 17.86 17.20 17.99 121,873,055 17.703 2.25%
2022-06-27 0 18.64 18.62 18.64 18.32 19.14 147,395,859 2,765,381,139 18.762 17.47 17.45 17.47 17.17 17.94 157,296,118 17.581 3.90%
2022-06-24 0 17.94 17.94 17.96 17.10 18.44 198,829,390 3,562,991,900 17.920 16.81 16.81 16.83 16.02 17.28 212,184,327 16.792 6.53%
2022-06-23 0 16.84 16.82 16.84 15.92 17.26 177,707,026 2,976,428,120 16.749 15.78 15.76 15.78 14.92 16.17 189,643,220 15.695 7.40%
2022-06-22 0 15.68 15.66 15.68 15.10 16.00 132,478,854 2,081,764,158 15.714 14.69 14.67 14.69 14.15 14.99 141,377,170 14.725 4.12%
2022-06-21 0 15.06 15.04 15.06 14.86 15.28 32,734,457 490,670,648 14.989 14.11 14.09 14.11 13.92 14.32 34,933,159 14.046 -0.40%
2022-06-20 0 15.12 15.08 15.12 14.68 15.18 43,835,258 657,789,906 15.006 14.17 14.13 14.17 13.76 14.22 46,779,577 14.061 1.34%
2022-06-17 0 14.92 14.90 14.92 14.46 15.12 55,242,773 824,787,808 14.930 13.98 13.96 13.98 13.55 14.17 58,953,310 13.991 2.47%
2022-06-16 0 14.56 14.56 14.58 14.42 15.48 48,507,689 723,023,431 14.905 13.64 13.64 13.66 13.51 14.51 51,765,845 13.967 -3.83%
2022-06-15 0 15.14 15.12 15.14 14.54 15.42 83,870,914 1,269,271,027 15.134 14.19 14.17 14.19 13.62 14.45 89,504,341 14.181 3.56%
2022-06-14 0 14.62 14.62 14.64 14.08 14.76 61,905,225 895,433,400 14.465 13.70 13.70 13.72 13.19 13.83 66,063,264 13.554 -1.48%
2022-06-13 0 14.84 14.82 14.84 14.52 15.32 70,910,485 1,064,176,353 15.007 13.91 13.89 13.91 13.61 14.36 75,673,388 14.063 -3.39%
2022-06-10 0 15.36 15.36 15.38 14.22 15.50 89,536,970 1,356,254,359 15.147 14.39 14.39 14.41 13.32 14.52 95,550,973 14.194 5.49%
2022-06-09 0 14.56 14.56 14.58 14.46 15.22 52,917,212 778,404,067 14.710 13.64 13.64 13.66 13.55 14.26 56,471,546 13.784 -3.96%
2022-06-08 0 15.16 15.14 15.16 14.86 15.44 71,644,489 1,086,106,873 15.160 14.21 14.19 14.21 13.92 14.47 76,456,693 14.206 1.74%
2022-06-07 0 14.90 14.84 14.90 14.62 15.40 76,835,688 1,148,468,199 14.947 13.96 13.91 13.96 13.70 14.43 81,996,574 14.006 -1.97%
2022-06-06 0 15.20 15.18 15.20 14.88 15.46 56,842,988 859,067,541 15.113 14.24 14.22 14.24 13.94 14.49 60,661,008 14.162 -0.78%
2022-06-02 0 15.32 15.32 15.34 14.80 15.40 49,661,316 755,236,401 15.208 14.36 14.36 14.37 13.87 14.43 52,996,958 14.251 1.93%
2022-06-01 0 15.24 15.22 15.24 14.98 15.90 97,933,447 1,501,145,453 15.328 14.08 14.07 14.08 13.84 14.69 105,971,663 14.166 1.60%
2022-05-31 0 15.00 15.00 15.02 14.30 15.00 165,511,371 2,451,622,937 14.812 13.86 13.86 13.88 13.22 13.86 179,096,271 13.689 2.88%
2022-05-30 0 14.58 14.58 14.60 14.42 14.80 55,439,717 808,759,756 14.588 13.47 13.47 13.49 13.33 13.68 59,990,118 13.482 -0.14%
2022-05-27 0 14.60 14.60 14.62 14.28 14.94 59,835,771 869,730,700 14.535 13.49 13.49 13.51 13.20 13.81 64,746,992 13.433 0.69%
2022-05-26 0 14.50 14.48 14.50 14.04 14.78 77,491,079 1,114,763,398 14.386 13.40 13.38 13.40 12.98 13.66 83,851,419 13.295 -1.76%
2022-05-25 0 14.76 14.76 14.78 13.94 14.98 114,179,502 1,662,379,079 14.559 13.64 13.64 13.66 12.88 13.84 123,551,167 13.455 4.53%
2022-05-24 0 14.12 14.10 14.12 14.10 15.08 143,995,219 2,090,061,888 14.515 13.05 13.03 13.05 13.03 13.94 155,814,109 13.414 3.52%
2022-05-23 0 13.64 13.62 13.64 13.36 13.92 51,314,305 696,564,529 13.574 12.61 12.59 12.61 12.35 12.86 55,526,098 12.545 -0.29%
2022-05-20 0 13.68 13.66 13.68 13.30 13.96 54,482,658 741,198,159 13.604 12.64 12.62 12.64 12.29 12.90 58,954,505 12.572 1.79%
2022-05-19 0 13.44 13.44 13.46 13.10 13.62 64,048,201 854,360,644 13.339 12.42 12.42 12.44 12.11 12.59 69,305,172 12.328 -2.33%
2022-05-18 0 13.76 13.74 13.76 13.36 13.98 91,132,922 1,252,970,759 13.749 12.72 12.70 12.72 12.35 12.92 98,612,962 12.706 0.88%
2022-05-17 0 13.64 13.64 13.66 12.46 13.76 110,723,312 1,484,239,360 13.405 12.61 12.61 12.62 11.51 12.72 119,811,299 12.388 8.77%
2022-05-16 0 12.54 12.54 12.56 12.42 12.90 51,908,158 654,361,260 12.606 11.59 11.59 11.61 11.48 11.92 56,168,694 11.650 -1.72%
2022-05-13 0 12.76 12.76 12.78 12.10 12.76 97,445,136 1,219,946,738 12.519 11.79 11.79 11.81 11.18 11.79 105,443,272 11.570 8.14%
2022-05-12 0 11.80 11.78 11.80 11.68 12.26 46,071,379 547,306,147 11.880 10.90 10.89 10.90 10.79 11.33 49,852,842 10.978 -1.01%
2022-05-11 0 11.92 11.92 11.94 11.08 12.16 60,670,548 720,660,021 11.878 11.02 11.02 11.03 10.24 11.24 65,650,286 10.977 6.81%
2022-05-10 0 11.16 11.16 11.18 10.86 11.38 54,822,077 609,915,489 11.125 10.31 10.31 10.33 10.04 10.52 59,321,783 10.281 -3.79%
2022-05-06 0 11.60 11.60 11.62 11.60 12.10 41,949,088 494,294,095 11.783 10.72 10.72 10.74 10.72 11.18 45,392,200 10.889 -6.60%
2022-05-05 0 12.42 12.42 12.44 12.20 12.84 42,271,378 526,929,428 12.465 11.48 11.48 11.50 11.27 11.87 45,740,943 11.520 -0.48%
2022-05-04 0 12.48 12.46 12.48 12.38 12.68 34,763,839 434,749,983 12.506 11.53 11.51 11.53 11.44 11.72 37,617,198 11.557 0.32%
2022-05-03 0 12.44 12.44 12.46 12.06 12.66 41,039,681 509,375,333 12.412 11.50 11.50 11.51 11.15 11.70 44,408,150 11.470 0.00%
2022-04-29 0 12.44 12.42 12.44 11.88 12.66 56,507,057 697,554,127 12.345 11.50 11.48 11.50 10.98 11.70 61,145,063 11.408 2.98%
2022-04-28 0 12.08 12.08 12.10 11.42 12.08 52,924,462 627,471,638 11.856 11.16 11.16 11.18 10.55 11.16 57,268,415 10.957 4.32%
2022-04-27 0 11.58 11.56 11.58 10.86 11.64 50,047,739 568,353,983 11.356 10.70 10.68 10.70 10.04 10.76 54,155,575 10.495 3.39%
2022-04-26 0 11.20 11.18 11.20 10.86 11.38 50,448,791 563,114,187 11.162 10.35 10.33 10.35 10.04 10.52 54,589,545 10.315 3.70%
2022-04-25 0 10.80 10.80 10.82 10.68 11.26 66,052,823 720,118,306 10.902 9.981 9.981 9.999 9.870 10.41 71,474,330 10.075 -6.90%
2022-04-22 0 11.60 11.60 11.62 11.24 11.70 30,294,841 349,223,721 11.527 10.72 10.72 10.74 10.39 10.81 32,781,392 10.653 -1.69%
2022-04-21 0 11.80 11.80 11.82 11.64 12.14 33,610,811 397,395,128 11.823 10.90 10.90 10.92 10.76 11.22 36,369,531 10.927 -2.96%
2022-04-20 0 12.16 12.14 12.16 11.80 12.30 52,880,373 640,765,154 12.117 11.24 11.22 11.24 10.90 11.37 57,220,707 11.198 3.23%
2022-04-19 0 11.78 11.78 11.80 11.72 12.12 45,324,550 537,958,014 11.869 10.89 10.89 10.90 10.83 11.20 49,044,714 10.969 -0.17%
2022-04-14 0 11.80 11.80 11.82 11.50 11.86 53,776,933 631,722,092 11.747 10.90 10.90 10.92 10.63 10.96 58,190,855 10.856 5.17%
2022-04-13 0 11.22 11.22 11.24 11.06 11.42 21,819,425 244,944,315 11.226 10.37 10.37 10.39 10.22 10.55 23,610,327 10.374 -0.18%
2022-04-12 0 11.24 11.22 11.24 10.98 11.44 44,702,308 498,606,306 11.154 10.39 10.37 10.39 10.15 10.57 48,371,400 10.308 0.90%
2022-04-11 0 11.14 11.14 11.16 11.00 11.86 65,958,297 736,686,880 11.169 10.30 10.30 10.31 10.17 10.96 71,372,045 10.322 -7.17%
2022-04-08 0 12.00 11.98 12.00 11.64 12.00 26,765,487 316,486,836 11.824 11.09 11.07 11.09 10.76 11.09 28,962,354 10.928 1.18%
2022-04-07 0 11.86 11.86 11.88 11.82 12.28 34,459,227 411,595,492 11.944 10.96 10.96 10.98 10.92 11.35 37,287,583 11.038 -2.31%
2022-04-06 0 12.14 12.12 12.14 12.04 12.60 41,555,614 507,136,069 12.204 11.22 11.20 11.22 11.13 11.64 44,966,430 11.278 -2.57%
2022-04-04 0 12.46 12.46 12.48 12.26 12.66 35,015,362 435,313,508 12.432 11.51 11.51 11.53 11.33 11.70 37,889,365 11.489 0.65%
2022-04-01 0 12.38 12.36 12.38 11.92 12.38 30,823,113 376,419,097 12.212 11.44 11.42 11.44 11.02 11.44 33,353,023 11.286 0.16%
2022-03-31 0 12.36 12.34 12.36 12.22 12.78 39,940,758 496,812,893 12.439 11.42 11.40 11.42 11.29 11.81 43,219,030 11.495 -2.37%
2022-03-30 0 12.66 12.66 12.68 12.36 12.96 86,810,685 1,101,537,840 12.689 11.70 11.70 11.72 11.42 11.98 93,935,963 11.726 4.46%
2022-03-29 0 12.12 12.12 12.14 11.70 12.12 40,993,243 492,309,599 12.010 11.20 11.20 11.22 10.81 11.20 44,357,901 11.099 4.48%
2022-03-28 0 11.60 11.60 11.62 11.20 11.72 34,758,471 399,946,637 11.506 10.72 10.72 10.74 10.35 10.83 37,611,389 10.634 0.17%
2022-03-25 0 11.58 11.58 11.60 11.56 12.24 56,075,746 658,921,632 11.751 10.70 10.70 10.72 10.68 11.31 60,678,351 10.859 -4.14%
2022-03-24 0 12.08 12.06 12.08 11.72 12.26 58,551,410 703,267,791 12.011 11.16 11.15 11.16 10.83 11.33 63,357,213 11.100 1.00%
2022-03-23 0 11.96 11.94 11.96 11.70 12.50 113,025,818 1,369,376,396 12.116 11.05 11.03 11.05 10.81 11.55 122,302,791 11.197 1.53%
2022-03-22 0 11.78 11.78 11.80 11.28 11.78 58,021,429 668,824,991 11.527 10.89 10.89 10.90 10.42 10.89 62,783,732 10.653 3.15%
2022-03-21 0 11.42 11.40 11.42 11.26 12.20 76,547,451 883,386,283 11.540 10.55 10.54 10.55 10.41 11.27 82,830,339 10.665 -4.36%
2022-03-18 0 11.94 11.92 11.94 11.30 12.12 119,087,330 1,405,199,016 11.800 11.03 11.02 11.03 10.44 11.20 128,861,822 10.905 2.93%
2022-03-17 0 11.60 11.58 11.60 11.02 12.58 165,188,519 1,912,261,797 11.576 10.72 10.70 10.72 10.18 11.63 178,746,920 10.698 -0.34%
2022-03-16 0 11.64 11.62 11.64 10.40 11.86 143,251,998 1,604,951,052 11.204 10.76 10.74 10.76 9.611 10.96 155,009,886 10.354 13.01%
2022-03-15 0 10.30 10.28 10.30 10.00 11.40 146,338,516 1,555,972,170 10.633 9.519 9.500 9.519 9.241 10.54 158,349,740 9.8262 -2.46%
2022-03-14 0 10.56 10.54 10.56 10.46 11.20 85,028,257 913,527,682 10.744 9.759 9.741 9.759 9.667 10.35 92,007,236 9.9289 -7.69%
2022-03-11 0 11.44 11.44 11.46 10.98 11.64 77,544,522 877,900,415 11.321 10.57 10.57 10.59 10.15 10.76 83,909,248 10.462 -3.87%
2022-03-10 0 11.90 11.88 11.90 11.66 12.40 81,243,283 972,929,803 11.976 11.00 10.98 11.00 10.78 11.46 87,911,598 11.067 1.36%
2022-03-09 0 11.74 11.72 11.74 10.86 11.80 131,308,663 1,503,339,583 11.449 10.85 10.83 10.85 10.04 10.90 142,086,261 10.580 4.82%
2022-03-08 0 11.20 11.18 11.20 11.14 12.24 122,990,517 1,410,625,943 11.469 10.35 10.33 10.35 10.30 11.31 133,085,376 10.599 -7.44%
2022-03-07 0 12.10 12.08 12.10 11.96 12.64 88,405,149 1,077,978,046 12.194 11.18 11.16 11.18 11.05 11.68 95,661,298 11.269 -7.77%
2022-03-04 0 13.12 13.12 13.14 12.62 13.60 67,301,023 883,966,625 13.135 12.12 12.12 12.14 11.66 12.57 72,824,980 12.138 -2.09%
2022-03-03 0 13.40 13.38 13.40 13.24 14.22 90,104,268 1,219,744,473 13.537 12.38 12.37 12.38 12.24 13.14 97,499,878 12.510 -5.77%
2022-03-02 0 14.22 14.20 14.22 14.10 14.56 35,237,288 502,296,479 14.255 13.14 13.12 13.14 13.03 13.46 38,129,506 13.173 -1.93%
2022-03-01 0 14.50 14.50 14.52 14.28 14.94 57,533,800 838,051,593 14.566 13.40 13.40 13.42 13.20 13.81 62,256,079 13.461 0.55%
2022-02-28 0 14.42 14.42 14.44 14.16 15.22 82,102,182 1,183,400,694 14.414 13.33 13.33 13.34 13.09 14.07 88,840,994 13.320 -4.88%
2022-02-25 0 15.16 15.16 15.18 15.06 15.52 28,099,578 427,082,053 15.199 14.01 14.01 14.03 13.92 14.34 30,405,945 14.046 0.00%
2022-02-24 0 15.16 15.12 15.16 14.90 15.66 53,907,748 819,652,813 15.205 14.01 13.97 14.01 13.77 14.47 58,332,407 14.051 -4.77%
2022-02-23 0 15.92 15.90 15.92 15.56 16.04 27,811,350 442,158,840 15.899 14.71 14.69 14.71 14.38 14.82 30,094,060 14.693 1.79%
2022-02-22 0 15.64 15.62 15.64 15.38 16.02 76,612,139 1,191,858,918 15.557 14.45 14.44 14.45 14.21 14.80 82,900,337 14.377 -4.40%
2022-02-21 0 16.36 16.34 16.36 16.28 16.66 36,714,130 601,946,310 16.395 15.12 15.10 15.12 15.05 15.40 39,727,565 15.152 -1.80%
2022-02-18 0 16.66 16.66 16.68 16.50 16.96 25,952,218 434,024,164 16.724 15.40 15.40 15.41 15.25 15.67 28,082,333 15.455 -2.34%
2022-02-17 0 17.06 17.06 17.08 16.78 17.18 30,233,082 513,912,927 16.998 15.77 15.77 15.78 15.51 15.88 32,714,563 15.709 -0.23%
2022-02-16 0 17.10 17.08 17.10 16.92 17.26 44,607,519 763,471,301 17.115 15.80 15.78 15.80 15.64 15.95 48,268,831 15.817 2.27%
2022-02-15 0 16.72 16.70 16.72 16.20 17.00 45,337,963 757,402,248 16.706 15.45 15.43 15.45 14.97 15.71 49,059,228 15.439 1.83%
2022-02-14 0 16.42 16.40 16.42 16.24 16.96 66,032,942 1,085,672,661 16.441 15.17 15.16 15.17 15.01 15.67 71,452,817 15.194 -3.41%
2022-02-11 0 17.00 16.98 17.00 16.78 17.50 53,693,407 914,259,981 17.027 15.71 15.69 15.71 15.51 16.17 58,100,473 15.736 -2.30%
2022-02-10 0 17.40 17.38 17.40 17.00 17.56 37,109,633 639,945,699 17.245 16.08 16.06 16.08 15.71 16.23 40,155,530 15.937 0.93%
2022-02-09 0 17.24 17.22 17.24 17.00 17.44 29,410,137 506,377,487 17.218 15.93 15.91 15.93 15.71 16.12 31,824,073 15.912 2.25%
2022-02-08 0 16.86 16.84 16.86 16.66 17.30 38,005,402 639,265,521 16.820 15.58 15.56 15.58 15.40 15.99 41,124,823 15.545 -2.20%
2022-02-07 0 17.24 17.22 17.24 16.96 17.42 30,638,756 526,970,361 17.199 15.93 15.91 15.93 15.67 16.10 33,153,535 15.895 0.00%
2022-02-04 0 17.24 17.22 17.24 16.72 17.42 32,635,504 560,558,040 17.176 15.93 15.91 15.93 15.45 16.10 35,314,172 15.873 3.61%
2022-01-31 0 16.64 16.62 16.64 16.30 16.78 26,735,765 441,571,332 16.516 15.38 15.36 15.38 15.06 15.51 28,930,192 15.263 0.12%
2022-01-28 0 16.62 16.62 16.64 16.22 17.28 55,934,356 928,716,010 16.604 15.36 15.36 15.38 14.99 15.97 60,525,356 15.344 -3.82%
2022-01-27 0 17.28 17.26 17.28 17.10 17.64 45,722,876 791,118,276 17.302 15.97 15.95 15.97 15.80 16.30 49,475,734 15.990 -3.46%
2022-01-26 0 17.90 17.88 17.90 17.52 18.12 50,328,413 894,959,397 17.782 16.54 16.52 16.54 16.19 16.75 54,459,286 16.434 -0.67%
2022-01-25 0 18.02 18.00 18.02 17.80 18.64 78,542,498 1,414,101,664 18.004 16.65 16.63 16.65 16.45 17.23 84,989,137 16.639 -3.94%
2022-01-24 0 18.76 18.74 18.76 18.52 19.00 44,457,332 832,762,955 18.732 17.34 17.32 17.34 17.12 17.56 48,106,316 17.311 -3.50%
2022-01-21 0 19.44 19.40 19.44 19.06 19.56 29,302,809 565,914,694 19.313 17.97 17.93 17.97 17.61 18.08 31,707,935 17.848 1.14%
2022-01-20 0 19.22 19.20 19.22 18.60 19.22 53,816,233 1,025,141,758 19.049 17.76 17.74 17.76 17.19 17.76 58,233,381 17.604 1.59%
2022-01-19 0 18.92 18.90 18.92 18.74 19.32 39,570,188 750,033,714 18.955 17.48 17.47 17.48 17.32 17.85 42,818,044 17.517 -1.66%
2022-01-18 0 19.24 19.20 19.24 19.06 19.54 37,816,080 727,967,956 19.250 17.78 17.74 17.78 17.61 18.06 40,919,961 17.790 -0.82%
2022-01-17 0 19.40 19.38 19.40 19.16 19.82 56,853,388 1,100,330,343 19.354 17.93 17.91 17.93 17.71 18.32 61,519,820 17.886 -3.00%
2022-01-14 0 20.00 19.98 20.00 19.72 20.40 35,276,332 706,018,164 20.014 18.48 18.46 18.48 18.22 18.85 38,171,755 18.496 -0.50%
2022-01-13 0 20.10 20.05 20.10 19.70 20.45 47,020,569 944,072,802 20.078 18.58 18.53 18.58 18.21 18.90 50,879,940 18.555 0.50%
2022-01-12 0 20.00 19.98 20.00 19.12 20.05 73,916,629 1,455,495,044 19.691 18.48 18.46 18.48 17.67 18.53 79,983,584 18.197 5.82%
2022-01-11 0 18.90 18.88 18.90 18.50 19.36 78,494,682 1,482,086,556 18.881 17.47 17.45 17.47 17.10 17.89 84,937,396 17.449 -3.57%
2022-01-10 0 19.60 19.58 19.60 18.64 19.62 44,971,889 862,165,563 19.171 18.11 18.09 18.11 17.23 18.13 48,663,107 17.717 0.82%
2022-01-07 0 19.44 19.42 19.44 18.92 20.40 77,663,899 1,501,065,322 19.328 17.97 17.95 17.97 17.48 18.85 84,038,424 17.862 -2.31%
2022-01-06 0 19.90 19.88 19.90 19.60 20.20 42,679,634 846,918,437 19.844 18.39 18.37 18.39 18.11 18.67 46,182,708 18.338 0.10%
2022-01-05 0 19.88 19.86 19.88 19.74 21.25 71,202,439 1,429,832,297 20.081 18.37 18.35 18.37 18.24 19.64 77,046,618 18.558 -6.45%
2022-01-04 0 21.25 21.20 21.25 21.00 22.05 37,603,999 803,404,073 21.365 19.64 19.59 19.64 19.41 20.38 40,690,473 19.744 -0.23%
2022-01-03 0 21.30 21.25 21.30 20.90 21.60 17,861,965 377,641,446 21.142 19.68 19.64 19.68 19.31 19.96 19,328,046 19.539 0.00%
2021-12-31 0 21.30 21.25 21.30 21.10 21.75 18,604,556 398,529,875 21.421 19.68 19.64 19.68 19.50 20.10 20,131,587 19.796 2.16%
2021-12-30 0 20.85 20.85 20.90 20.55 21.00 20,957,735 435,807,318 20.795 19.27 19.27 19.31 18.99 19.41 22,677,911 19.217 -0.48%
2021-12-29 0 20.95 20.95 21.00 20.70 21.15 20,177,491 423,301,449 20.979 19.36 19.36 19.41 19.13 19.55 21,833,626 19.388 -0.71%
2021-12-28 0 21.10 21.05 21.10 20.60 21.95 83,412,806 1,757,764,523 21.073 19.50 19.45 19.50 19.04 20.29 90,259,191 19.475 -3.87%
2021-12-24 0 21.95 21.90 21.95 21.65 22.60 16,477,697 361,558,469 21.942 20.29 20.24 20.29 20.01 20.89 17,830,159 20.278 -1.79%
2021-12-23 0 22.35 22.30 22.35 22.05 22.50 17,629,644 392,769,066 22.279 20.65 20.61 20.65 20.38 20.79 19,076,656 20.589 0.68%
2021-12-22 0 22.20 22.20 22.25 22.05 22.80 26,208,939 584,736,807 22.311 20.52 20.52 20.56 20.38 21.07 28,360,125 20.618 0.68%
2021-12-21 0 22.05 22.05 22.10 21.60 22.30 22,843,437 502,428,313 21.994 20.38 20.38 20.42 19.96 20.61 24,718,389 20.326 0.46%
2021-12-20 0 21.95 21.90 21.95 21.80 22.60 37,460,659 826,364,354 22.060 20.29 20.24 20.29 20.15 20.89 40,535,368 20.386 -2.01%
2021-12-17 0 22.40 22.35 22.40 22.20 22.95 44,596,199 999,750,906 22.418 20.70 20.65 20.70 20.52 21.21 48,256,581 20.717 -2.61%
2021-12-16 0 23.00 23.00 23.05 21.90 23.15 54,651,713 1,230,875,565 22.522 21.26 21.26 21.30 20.24 21.39 59,137,435 20.814 0.88%
2021-12-15 0 22.80 22.75 22.80 22.60 23.30 32,194,615 735,424,236 22.843 21.07 21.02 21.07 20.89 21.53 34,837,096 21.110 -1.30%
2021-12-14 0 23.10 23.05 23.10 22.70 23.70 38,416,362 883,836,749 23.007 21.35 21.30 21.35 20.98 21.90 41,569,514 21.262 -2.94%
2021-12-13 0 23.80 23.75 23.80 23.70 24.70 33,825,466 812,844,935 24.031 21.99 21.95 21.99 21.90 22.83 36,601,804 22.208 -1.65%
2021-12-10 0 24.20 24.10 24.20 23.85 24.55 27,583,488 666,874,890 24.177 22.36 22.27 22.36 22.04 22.69 29,847,495 22.343 -0.21%
2021-12-09 0 24.25 24.25 24.30 23.60 24.45 57,853,024 1,394,591,462 24.106 22.41 22.41 22.46 21.81 22.60 62,601,505 22.277 3.19%
2021-12-08 0 23.50 23.50 23.55 22.85 23.80 35,329,396 824,177,143 23.328 21.72 21.72 21.76 21.12 21.99 38,229,175 21.559 1.08%
2021-12-07 0 23.25 23.20 23.25 22.20 23.40 58,029,823 1,329,294,767 22.907 21.49 21.44 21.49 20.52 21.63 62,792,815 21.170 4.49%
2021-12-06 0 22.25 22.25 22.30 22.05 23.20 62,882,830 1,412,813,349 22.467 20.56 20.56 20.61 20.38 21.44 68,044,149 20.763 -3.47%
2021-12-03 0 23.05 23.05 23.10 22.40 23.30 47,497,404 1,087,864,385 22.904 21.30 21.30 21.35 20.70 21.53 51,395,913 21.166 -0.22%
2021-12-02 0 23.10 23.05 23.10 22.55 23.50 51,662,595 1,188,999,601 23.015 21.35 21.30 21.35 20.84 21.72 55,902,976 21.269 0.43%
2021-12-01 0 23.00 22.95 23.00 22.80 23.80 58,124,209 1,348,921,855 23.208 21.26 21.21 21.26 21.07 21.99 62,894,948 21.447 -0.65%
2021-11-30 0 23.15 23.15 23.20 22.90 24.55 92,135,595 2,144,494,643 23.275 21.39 21.39 21.44 21.16 22.69 99,697,933 21.510 -3.34%
2021-11-29 0 23.95 23.95 24.00 23.65 24.80 66,584,770 1,602,845,135 24.072 22.13 22.13 22.18 21.86 22.92 72,049,938 22.246 -3.04%
2021-11-26 0 24.70 24.65 24.70 24.60 25.25 39,830,327 987,465,780 24.792 22.83 22.78 22.83 22.73 23.33 43,099,535 22.911 -2.76%
2021-11-25 0 25.40 25.40 25.45 24.85 25.55 36,237,378 915,307,355 25.259 23.47 23.47 23.52 22.97 23.61 39,211,682 23.343 0.20%
2021-11-24 0 25.35 25.30 25.35 24.90 26.15 78,569,265 1,991,227,889 25.344 23.43 23.38 23.43 23.01 24.17 85,018,101 23.421 -3.61%
2021-11-23 0 26.30 26.25 26.30 26.05 27.10 49,941,969 1,319,136,543 26.413 24.31 24.26 24.31 24.07 25.04 54,041,123 24.410 -2.95%
2021-11-22 0 27.10 27.10 27.15 25.70 27.30 68,689,979 1,851,224,381 26.950 25.04 25.04 25.09 23.75 25.23 74,327,939 24.906 4.23%
2021-11-19 0 26.00 25.95 26.00 25.50 26.25 33,847,787 875,253,410 25.859 24.03 23.98 24.03 23.57 24.26 36,625,958 23.897 -1.14%
2021-11-18 0 26.30 26.25 26.30 26.05 26.70 34,476,539 906,243,075 26.286 24.31 24.26 24.31 24.07 24.67 37,306,316 24.292 -1.87%
2021-11-17 0 26.80 26.80 26.85 26.25 27.05 43,270,021 1,158,281,156 26.769 24.77 24.77 24.81 24.26 25.00 46,821,553 24.738 1.71%
2021-11-16 0 26.35 26.30 26.35 25.20 26.75 67,435,116 1,770,678,533 26.258 24.35 24.31 24.35 23.29 24.72 72,970,079 24.266 4.15%
2021-11-15 0 25.30 25.25 25.30 24.70 25.55 36,618,798 919,345,907 25.106 23.38 23.33 23.38 22.83 23.61 39,624,409 23.202 -0.20%
2021-11-12 0 25.35 25.25 25.35 25.15 26.20 46,199,503 1,174,149,713 25.415 23.43 23.33 23.43 23.24 24.21 49,991,482 23.487 -1.93%
2021-11-11 0 25.85 25.85 25.90 25.20 26.00 22,925,502 585,908,450 25.557 23.89 23.89 23.94 23.29 24.03 24,807,189 23.618 0.98%
2021-11-10 0 25.60 25.55 25.60 24.90 26.05 42,454,601 1,075,515,677 25.333 23.66 23.61 23.66 23.01 24.07 45,939,205 23.412 -1.73%
2021-11-09 0 26.05 26.00 26.05 25.40 26.70 41,217,781 1,075,953,180 26.104 24.07 24.03 24.07 23.47 24.67 44,600,868 24.124 2.56%
2021-11-08 0 25.40 25.35 25.40 25.25 26.90 54,076,878 1,391,336,548 25.729 23.47 23.43 23.47 23.33 24.86 58,515,419 23.777 -4.15%
2021-11-05 0 26.50 26.50 26.55 25.65 26.85 55,777,506 1,475,890,483 26.460 24.49 24.49 24.54 23.70 24.81 60,355,632 24.453 1.15%
2021-11-04 0 26.20 26.15 26.20 25.55 26.35 34,955,281 909,760,457 26.026 24.21 24.17 24.21 23.61 24.35 37,824,353 24.052 2.14%
2021-11-03 0 25.65 25.60 25.65 24.60 26.35 57,275,420 1,445,235,485 25.233 23.70 23.66 23.70 22.73 24.35 61,976,492 23.319 -2.10%
2021-11-02 0 26.20 26.15 26.20 25.90 27.10 59,035,403 1,560,381,382 26.431 24.21 24.17 24.21 23.94 25.04 63,880,931 24.426 0.38%
2021-11-01 0 26.10 26.05 26.10 25.70 27.70 58,924,555 1,546,561,775 26.246 24.12 24.07 24.12 23.75 25.60 63,760,985 24.256 -3.51%
2021-10-29 0 27.05 27.05 27.10 25.75 27.20 41,910,045 1,117,263,157 26.659 25.00 25.00 25.04 23.80 25.14 45,349,952 24.636 2.66%
2021-10-28 0 26.35 26.30 26.35 26.05 26.85 29,813,204 785,684,077 26.354 24.35 24.31 24.35 24.07 24.81 32,260,223 24.355 -0.75%
2021-10-27 0 26.55 26.55 26.60 25.90 26.80 43,649,466 1,155,250,561 26.467 24.54 24.54 24.58 23.94 24.77 47,232,142 24.459 -1.85%
2021-10-26 0 27.05 27.00 27.05 26.70 28.00 45,788,092 1,248,075,866 27.258 25.00 24.95 25.00 24.67 25.88 49,546,303 25.190 0.37%
2021-10-25 0 26.95 26.90 26.95 26.20 27.45 38,359,461 1,034,635,060 26.972 24.91 24.86 24.91 24.21 25.37 41,507,942 24.926 0.94%
2021-10-22 0 26.70 26.65 26.70 25.75 26.85 33,078,141 879,535,911 26.590 24.67 24.63 24.67 23.80 24.81 35,793,140 24.573 2.30%
2021-10-21 0 26.10 26.05 26.10 25.95 26.95 47,906,765 1,260,378,998 26.309 24.12 24.07 24.12 23.98 24.91 51,838,873 24.313 -1.88%
2021-10-20 0 26.60 26.60 26.65 25.30 26.90 91,134,978 2,404,906,073 26.388 24.58 24.58 24.63 23.38 24.86 98,615,187 24.387 4.93%
2021-10-19 0 25.35 25.30 25.35 25.05 25.80 54,843,175 1,389,342,232 25.333 23.43 23.38 23.43 23.15 23.84 59,344,612 23.411 2.22%
2021-10-18 0 24.80 24.75 24.80 24.45 25.40 60,496,300 1,501,080,211 24.813 22.92 22.87 22.92 22.60 23.47 65,461,736 22.931 1.64%
2021-10-15 0 24.40 24.35 24.40 23.65 24.75 92,440,502 2,248,179,447 24.320 22.55 22.50 22.55 21.86 22.87 100,027,866 22.476 7.96%
2021-10-12 0 22.60 22.55 22.60 22.40 23.70 45,166,124 1,037,550,285 22.972 20.89 20.84 20.89 20.70 21.90 48,873,285 21.229 -0.44%
2021-10-11 0 22.70 22.70 22.75 22.05 23.10 42,963,366 977,603,077 22.754 20.98 20.98 21.02 20.38 21.35 46,489,728 21.028 2.25%
2021-10-08 0 22.20 22.15 22.20 21.50 22.80 46,636,245 1,030,631,038 22.099 20.52 20.47 20.52 19.87 21.07 50,464,071 20.423 0.68%
2021-10-07 0 22.05 22.00 22.05 21.50 22.20 26,182,297 573,149,202 21.891 20.38 20.33 20.38 19.87 20.52 28,331,297 20.230 2.56%
2021-10-06 0 21.50 21.45 21.50 21.35 22.25 27,213,740 587,445,139 21.586 19.87 19.82 19.87 19.73 20.56 29,447,399 19.949 -2.49%
2021-10-05 0 22.05 22.05 22.10 21.25 22.25 19,772,067 434,351,378 21.968 20.38 20.38 20.42 19.64 20.56 21,394,926 20.302 0.23%
2021-10-04 0 22.00 21.95 22.00 21.35 22.20 25,985,801 566,495,342 21.800 20.33 20.29 20.33 19.73 20.52 28,118,673 20.147 -1.57%
2021-09-30 0 22.35 22.30 22.35 22.00 22.90 27,186,656 609,754,020 22.428 20.65 20.61 20.65 20.33 21.16 29,418,092 20.727 -0.89%
2021-09-29 0 22.55 22.50 22.55 21.40 22.60 28,144,516 628,940,240 22.347 20.84 20.79 20.84 19.78 20.89 30,454,571 20.652 0.45%
2021-09-28 0 22.45 22.45 22.50 21.70 22.75 49,122,113 1,103,675,239 22.468 20.75 20.75 20.79 20.05 21.02 53,153,975 20.764 2.28%
2021-09-27 0 21.95 21.90 21.95 21.05 23.50 119,388,205 2,610,530,669 21.866 20.29 20.24 20.29 19.45 21.72 129,187,392 20.207 -4.57%
2021-09-24 0 23.00 22.95 23.00 22.80 24.10 56,996,367 1,328,709,950 23.312 21.26 21.21 21.26 21.07 22.27 61,674,535 21.544 -0.65%
2021-09-23 0 23.15 23.15 23.20 22.85 25.40 111,018,261 2,613,465,190 23.541 21.39 21.39 21.44 21.12 23.47 120,130,457 21.755 -5.12%
2021-09-21 0 24.40 24.40 24.45 23.50 24.60 21,977,541 532,215,431 24.216 22.55 22.55 22.60 21.72 22.73 23,781,421 22.379 0.62%
2021-09-20 0 24.25 24.20 24.25 23.45 25.40 59,823,107 1,446,738,351 24.184 22.41 22.36 22.41 21.67 23.47 64,733,289 22.349 -5.83%
2021-09-17 0 25.75 25.70 25.75 24.75 25.75 60,009,010 1,536,322,650 25.602 23.80 23.75 23.80 22.87 23.80 64,934,451 23.660 2.59%
2021-09-16 0 25.10 25.10 25.15 24.95 26.90 54,980,954 1,390,910,332 25.298 23.20 23.20 23.24 23.06 24.86 59,493,700 23.379 -4.92%
2021-09-15 0 26.40 26.40 26.45 26.20 27.10 29,088,327 772,316,987 26.551 24.40 24.40 24.44 24.21 25.04 31,475,849 24.537 -0.38%
2021-09-14 0 26.50 26.45 26.50 26.15 27.10 38,669,461 1,026,459,116 26.544 24.49 24.44 24.49 24.17 25.04 41,843,387 24.531 -1.12%
2021-09-13 0 26.80 26.75 26.80 26.40 27.15 45,415,864 1,212,456,740 26.697 24.77 24.72 24.77 24.40 25.09 49,143,523 24.672 -1.29%
2021-09-10 0 27.15 27.10 27.15 26.85 27.45 31,163,869 845,664,760 27.136 25.09 25.04 25.09 24.81 25.37 33,721,748 25.078 0.18%
2021-09-09 0 27.10 27.05 27.10 26.50 28.00 57,307,449 1,556,829,981 27.166 25.04 25.00 25.04 24.49 25.88 62,011,150 25.106 -2.34%
2021-09-08 0 27.75 27.70 27.75 27.60 29.25 59,614,765 1,679,974,817 28.181 25.65 25.60 25.65 25.51 27.03 64,507,847 26.043 -3.14%
2021-09-07 0 28.65 28.65 28.70 27.50 29.00 72,319,109 2,058,874,521 28.469 26.48 26.48 26.52 25.41 26.80 78,254,942 26.310 2.50%
2021-09-06 0 27.95 27.90 27.95 27.15 28.05 43,782,591 1,211,603,976 27.673 25.83 25.78 25.83 25.09 25.92 47,376,194 25.574 2.01%
2021-09-03 0 27.40 27.35 27.40 27.20 28.45 62,031,182 1,715,688,703 27.658 25.32 25.28 25.32 25.14 26.29 67,122,599 25.561 -2.49%
2021-09-02 0 28.10 28.05 28.10 27.60 28.50 51,665,991 1,449,472,381 28.055 25.97 25.92 25.97 25.51 26.34 55,906,650 25.927 1.81%
2021-09-01 0 27.60 27.55 27.60 27.25 28.30 46,617,583 1,293,170,248 27.740 25.51 25.46 25.51 25.18 26.15 50,443,877 25.636 -1.78%
2021-08-31 0 28.10 28.05 28.10 26.70 28.20 96,836,454 2,668,470,685 27.556 25.97 25.92 25.97 24.67 26.06 104,784,630 25.466 4.46%
2021-08-30 0 26.90 26.85 26.90 26.00 27.45 83,863,212 2,253,864,337 26.875 24.86 24.81 24.86 24.03 25.37 90,746,566 24.837 4.26%
2021-08-27 0 25.80 25.75 25.80 24.85 26.45 63,974,991 1,651,461,986 25.814 23.84 23.80 23.84 22.97 24.44 69,225,953 23.856 2.58%
2021-08-26 0 25.15 25.10 25.15 24.80 25.45 48,151,414 1,206,202,385 25.050 23.24 23.20 23.24 22.92 23.52 52,103,603 23.150 -1.37%
2021-08-25 0 25.50 25.45 25.50 24.85 25.70 51,936,473 1,314,256,630 25.305 23.57 23.52 23.57 22.97 23.75 56,199,333 23.386 0.39%
2021-08-24 0 25.40 25.35 25.40 24.95 26.15 88,045,305 2,233,005,786 25.362 23.47 23.43 23.47 23.06 24.17 95,271,918 23.438 -0.78%
2021-08-23 0 25.60 25.55 25.60 25.30 27.15 98,040,271 2,552,132,883 26.031 23.66 23.61 23.66 23.38 25.09 106,087,255 24.057 -0.58%
2021-08-20 0 25.75 25.75 25.80 25.25 26.85 90,440,916 2,341,673,179 25.892 23.80 23.80 23.84 23.33 24.81 97,864,157 23.928 -3.92%
2021-08-19 0 26.80 26.80 26.85 26.50 28.00 103,642,738 2,812,743,639 27.139 24.77 24.77 24.81 24.49 25.88 112,149,563 25.080 2.10%
2021-08-18 0 26.25 26.20 26.25 24.60 26.80 92,387,936 2,397,665,563 25.952 24.26 24.21 24.26 22.73 24.77 99,970,985 23.984 2.54%
2021-08-17 0 25.60 25.55 25.60 24.40 27.05 120,112,732 3,073,191,900 25.586 23.66 23.61 23.66 22.55 25.00 129,971,387 23.645 -3.58%
2021-08-16 0 26.55 26.50 26.55 26.30 28.45 112,875,476 3,032,742,563 26.868 24.54 24.49 24.54 24.31 26.29 122,140,109 24.830 -6.68%
2021-08-13 0 28.45 28.40 28.45 28.20 29.60 64,622,672 1,863,922,072 28.843 26.29 26.25 26.29 26.06 27.35 69,926,794 26.655 -1.56%
2021-08-12 0 28.90 28.85 28.90 27.85 29.80 122,005,164 3,540,080,030 29.016 26.71 26.66 26.71 25.74 27.54 132,019,147 26.815 2.12%
2021-08-11 0 28.30 28.25 28.30 26.85 28.60 97,579,456 2,741,347,825 28.093 26.15 26.11 26.15 24.81 26.43 105,588,617 25.963 3.28%
2021-08-10 0 27.40 27.40 27.45 26.10 27.50 68,869,187 1,853,091,417 26.907 25.32 25.32 25.37 24.12 25.41 74,521,856 24.866 1.29%
2021-08-09 0 27.05 26.95 27.05 26.00 27.65 84,346,324 2,266,516,464 26.872 25.00 24.91 25.00 24.03 25.55 91,269,331 24.833 -0.92%
2021-08-06 0 27.30 27.30 27.35 26.95 28.60 83,561,889 2,311,688,520 27.664 25.23 25.23 25.28 24.91 26.43 90,420,511 25.566 -2.67%
2021-08-05 0 28.05 28.05 28.10 27.80 28.75 86,072,091 2,431,987,050 28.255 25.92 25.92 25.97 25.69 26.57 93,136,746 26.112 -0.53%
2021-08-04 0 28.20 28.15 28.20 26.65 28.70 135,773,283 3,819,303,011 28.130 26.06 26.01 26.06 24.63 26.52 146,917,330 25.996 5.03%
2021-08-03 0 26.85 26.80 26.85 26.55 28.00 135,598,940 3,719,422,442 27.430 24.81 24.77 24.81 24.54 25.88 146,728,677 25.349 0.37%
2021-08-02 0 26.75 26.75 26.80 25.75 27.25 111,079,922 2,956,522,574 26.616 24.72 24.72 24.77 23.80 25.18 120,197,179 24.597 3.08%
2021-07-30 0 25.95 25.95 26.00 24.80 26.45 91,872,602 2,377,438,016 25.878 23.98 23.98 24.03 22.92 24.44 99,413,354 23.915 1.57%
2021-07-29 0 25.55 25.50 25.55 24.30 25.70 148,565,693 3,742,514,018 25.191 23.61 23.57 23.61 22.46 23.75 160,759,720 23.280 7.58%
2021-07-28 0 23.75 23.70 23.75 22.05 23.80 104,564,023 2,422,552,083 23.168 21.95 21.90 21.95 20.38 21.99 113,146,465 21.411 4.40%
2021-07-27 0 22.75 22.70 22.75 21.55 24.85 175,902,028 4,125,856,986 23.455 21.02 20.98 21.02 19.92 22.97 190,339,776 21.676 -2.78%
2021-07-26 0 23.40 23.35 23.40 23.20 24.70 129,738,770 3,104,980,143 23.933 21.63 21.58 21.63 21.44 22.83 140,387,514 22.117 -1.27%
2021-07-23 0 23.70 23.70 23.75 23.60 24.40 48,928,246 1,173,336,343 23.981 21.90 21.90 21.95 21.81 22.55 52,944,196 22.162 -1.04%
2021-07-22 0 23.95 23.90 23.95 23.50 24.45 84,863,199 2,033,266,385 23.959 22.13 22.09 22.13 21.72 22.60 91,828,630 22.142 2.35%
2021-07-21 0 23.40 23.40 23.45 23.15 23.75 73,661,340 1,723,319,659 23.395 21.63 21.63 21.67 21.39 21.95 79,707,341 21.621 2.18%
2021-07-20 0 22.90 22.85 22.90 22.25 23.45 129,475,446 2,931,859,662 22.644 21.16 21.12 21.16 20.56 21.67 140,102,577 20.927 -3.38%
2021-07-19 0 23.70 23.65 23.70 23.60 24.40 42,848,082 1,021,256,001 23.834 21.90 21.86 21.90 21.81 22.55 46,364,982 22.026 -2.67%
2021-07-16 0 24.35 24.35 24.40 24.15 25.00 50,168,690 1,232,109,742 24.559 22.50 22.50 22.55 22.32 23.10 54,286,453 22.696 0.00%
2021-07-15 0 24.35 24.30 24.35 23.90 24.60 53,126,208 1,287,315,862 24.231 22.50 22.46 22.50 22.09 22.73 57,486,720 22.393 -1.62%
2021-07-14 0 24.75 24.70 24.75 24.25 25.25 62,805,711 1,548,588,582 24.657 22.87 22.83 22.87 22.41 23.33 67,960,700 22.787 -2.56%
2021-07-13 0 25.40 25.40 25.45 24.20 25.85 97,465,454 2,466,247,766 25.304 23.47 23.47 23.52 22.36 23.89 105,465,258 23.384 5.18%
2021-07-12 0 24.15 24.15 24.20 23.05 24.75 84,081,488 2,025,875,797 24.094 22.32 22.32 22.36 21.30 22.87 90,982,758 22.267 2.11%
2021-07-09 0 23.65 23.60 23.65 23.50 24.75 102,942,131 2,461,081,725 23.907 21.86 21.81 21.86 21.72 22.87 111,391,451 22.094 -2.07%
2021-07-08 0 24.15 24.10 24.15 23.80 25.10 106,136,369 2,597,246,942 24.471 22.32 22.27 22.32 21.99 23.20 114,847,867 22.615 0.42%
2021-07-07 0 24.05 24.00 24.05 22.85 24.40 94,366,790 2,231,447,178 23.647 22.23 22.18 22.23 21.12 22.55 102,112,260 21.853 -0.82%
2021-07-06 0 24.25 24.20 24.25 23.70 24.75 48,476,593 1,168,289,786 24.100 22.41 22.36 22.41 21.90 22.87 52,455,472 22.272 -1.22%
2021-07-05 0 24.55 24.55 24.60 22.90 24.85 93,091,624 2,267,755,365 24.360 22.69 22.69 22.73 21.16 22.97 100,732,431 22.513 5.36%
2021-07-02 0 23.30 23.25 23.30 22.65 24.15 149,586,596 3,462,332,335 23.146 21.53 21.49 21.53 20.93 22.32 161,864,417 21.390 -4.70%
2021-06-30 0 24.45 24.45 24.50 23.60 25.40 137,827,252 3,356,575,858 24.353 22.60 22.60 22.64 21.81 23.47 149,139,885 22.506 -3.36%
2021-06-29 0 25.30 25.30 25.35 25.15 26.10 81,986,253 2,093,873,079 25.539 23.38 23.38 23.43 23.24 24.12 88,715,549 23.602 -0.78%
2021-06-28 0 25.50 25.45 25.50 24.80 26.40 106,166,984 2,726,303,859 25.679 23.57 23.52 23.57 22.92 24.40 114,880,995 23.732 -2.11%
2021-06-25 0 26.05 26.00 26.05 25.55 26.75 81,347,864 2,120,267,496 26.064 24.07 24.03 24.07 23.61 24.72 88,024,762 24.087 -0.19%
2021-06-24 0 26.10 26.05 26.10 25.90 27.40 92,056,833 2,435,161,909 26.453 24.12 24.07 24.12 23.94 25.32 99,612,706 24.446 -1.14%
2021-06-23 0 26.40 26.40 26.45 25.10 27.10 169,565,721 4,516,840,722 26.638 24.40 24.40 24.44 23.20 25.04 183,483,396 24.617 5.81%
2021-06-22 0 24.95 24.90 24.95 24.50 25.70 83,477,022 2,106,326,204 25.232 23.06 23.01 23.06 22.64 23.75 90,328,678 23.318 -0.40%
2021-06-21 0 25.05 25.05 25.10 23.50 25.75 159,582,778 3,997,242,671 25.048 23.15 23.15 23.20 21.72 23.80 172,681,069 23.148 4.37%
2021-06-18 0 24.00 24.00 24.05 22.90 24.30 178,987,051 4,256,601,483 23.782 22.18 22.18 22.23 21.16 22.46 193,678,013 21.978 5.26%
2021-06-17 0 22.80 22.80 22.85 21.65 23.20 78,404,769 1,789,352,229 22.822 21.07 21.07 21.12 20.01 21.44 84,840,103 21.091 2.93%
2021-06-16 0 22.15 22.10 22.15 21.90 23.20 85,304,596 1,908,648,785 22.375 20.47 20.42 20.47 20.24 21.44 92,306,256 20.677 -4.11%
2021-06-15 0 23.10 23.05 23.10 22.00 23.25 112,432,657 2,559,632,755 22.766 21.35 21.30 21.35 20.33 21.49 121,660,944 21.039 4.76%
2021-06-11 0 22.05 22.05 22.10 21.55 22.50 63,194,481 1,395,176,462 22.078 20.38 20.38 20.42 19.92 20.79 68,381,380 20.403 0.23%
2021-06-10 0 22.00 22.00 22.05 21.55 22.55 86,475,048 1,915,339,909 22.149 20.33 20.33 20.38 19.92 20.84 93,572,777 20.469 1.15%
2021-06-09 0 21.75 21.70 21.75 20.80 22.00 59,235,553 1,280,331,653 21.614 20.10 20.05 20.10 19.22 20.33 64,097,509 19.975 1.64%
2021-06-08 0 21.40 21.35 21.40 20.50 22.15 81,816,492 1,770,347,058 21.638 19.78 19.73 19.78 18.95 20.47 88,531,855 19.997 1.42%
2021-06-07 0 21.10 21.05 21.10 20.95 22.70 129,771,138 2,778,295,528 21.409 19.50 19.45 19.50 19.36 20.98 140,422,539 19.785 -5.17%
2021-06-04 0 22.25 22.20 22.25 20.55 22.90 166,314,951 3,703,764,268 22.270 20.56 20.52 20.56 18.99 21.16 179,965,808 20.580 6.21%
2021-06-03 0 20.95 20.95 21.00 20.90 22.30 76,346,501 1,643,632,852 21.529 19.36 19.36 19.41 19.31 20.61 82,612,896 19.896 -2.10%
2021-06-02 0 21.40 21.40 21.45 20.40 22.00 136,391,865 2,923,995,722 21.438 19.78 19.78 19.82 18.85 20.33 147,586,684 19.812 5.94%
2021-06-01 0 20.20 20.20 20.25 19.58 20.35 41,736,193 838,109,555 20.081 18.67 18.67 18.71 18.09 18.81 45,161,831 18.558 2.33%
2021-05-31 0 19.74 19.74 19.76 19.36 19.92 40,046,426 787,081,441 19.654 18.24 18.24 18.26 17.89 18.41 43,333,371 18.163 0.41%
2021-05-28 0 19.66 19.64 19.66 19.54 20.50 69,764,240 1,397,420,122 20.031 18.17 18.15 18.17 18.06 18.95 75,490,374 18.511 0.72%
2021-05-27 0 19.72 19.72 19.74 19.32 20.05 54,960,060 1,084,856,488 19.739 18.04 18.04 18.06 17.67 18.34 60,080,426 18.057 0.10%
2021-05-26 0 19.70 19.70 19.72 19.62 20.30 59,691,321 1,184,317,594 19.841 18.02 18.02 18.04 17.95 18.57 65,252,476 18.150 1.13%
2021-05-25 0 19.48 19.46 19.48 18.80 19.54 63,322,024 1,223,429,456 19.321 17.82 17.80 17.82 17.20 17.87 69,221,434 17.674 3.18%
2021-05-24 0 18.88 18.86 18.88 18.48 19.40 38,252,718 717,757,886 18.764 17.27 17.25 17.27 16.91 17.75 41,816,541 17.164 -1.67%
2021-05-21 0 19.20 19.18 19.20 18.92 19.48 39,484,123 755,879,103 19.144 17.56 17.55 17.56 17.31 17.82 43,162,670 17.512 0.63%
2021-05-20 0 19.08 19.06 19.08 18.26 19.56 105,327,672 2,012,536,928 19.107 17.45 17.44 17.45 16.70 17.89 115,140,548 17.479 4.26%
2021-05-18 0 18.30 18.28 18.30 18.00 18.46 38,250,152 695,668,191 18.187 16.74 16.72 16.74 16.47 16.89 41,813,736 16.637 0.33%
2021-05-17 0 18.24 18.24 18.26 17.66 18.58 57,305,816 1,044,234,082 18.222 16.69 16.69 16.70 16.15 17.00 62,644,725 16.669 3.75%
2021-05-14 0 17.58 17.58 17.60 17.34 17.82 34,882,950 612,426,893 17.557 16.08 16.08 16.10 15.86 16.30 38,132,828 16.060 -0.57%
2021-05-13 0 17.68 17.66 17.68 17.60 18.00 59,795,266 1,060,400,679 17.734 16.17 16.15 16.17 16.10 16.47 65,366,105 16.222 -3.70%
2021-05-12 0 18.36 18.36 18.38 17.46 18.54 77,134,992 1,395,507,182 18.092 16.80 16.80 16.81 15.97 16.96 84,321,290 16.550 2.11%
2021-05-11 0 17.98 17.98 18.00 17.60 18.86 102,159,098 1,839,043,103 18.002 16.45 16.45 16.47 16.10 17.25 111,676,773 16.468 -6.35%
2021-05-10 0 19.20 19.18 19.20 19.14 19.64 32,262,254 623,578,575 19.328 17.56 17.55 17.56 17.51 17.97 35,267,974 17.681 -0.10%
2021-05-07 0 19.22 19.20 19.22 19.10 19.88 58,313,874 1,124,487,824 19.283 17.58 17.56 17.58 17.47 18.19 63,746,699 17.640 -2.73%
2021-05-06 0 19.76 19.76 19.78 19.50 20.35 56,752,604 1,119,676,292 19.729 18.08 18.08 18.09 17.84 18.62 62,039,973 18.048 -1.45%
2021-05-05 0 20.05 20.05 20.10 19.70 20.30 21,867,463 439,557,170 20.101 18.34 18.34 18.39 18.02 18.57 23,904,750 18.388 0.00%
2021-05-04 0 20.05 20.05 20.10 19.60 20.15 24,178,177 481,939,956 19.933 18.34 18.34 18.39 17.93 18.43 26,430,742 18.234 1.26%
2021-05-03 0 19.80 19.80 19.82 19.72 20.20 38,853,538 770,697,136 19.836 18.11 18.11 18.13 18.04 18.48 42,473,336 18.145 -1.74%
2021-04-30 0 20.15 20.15 20.20 20.05 20.75 46,156,288 935,038,800 20.258 18.43 18.43 18.48 18.34 18.98 50,456,449 18.532 -3.82%
2021-04-29 0 20.95 20.95 21.00 20.30 21.25 36,616,802 764,085,030 20.867 19.16 19.16 19.21 18.57 19.44 40,028,214 19.089 1.45%
2021-04-28 0 20.65 20.60 20.65 20.50 21.70 73,192,519 1,519,004,534 20.754 18.89 18.84 18.89 18.75 19.85 80,011,516 18.985 -3.95%
2021-04-27 0 21.50 21.45 21.50 21.35 21.80 45,471,824 978,519,070 21.519 19.67 19.62 19.67 19.53 19.94 49,708,216 19.685 -0.23%
2021-04-26 0 21.55 21.50 21.55 21.35 22.30 59,670,304 1,292,346,879 21.658 19.71 19.67 19.71 19.53 20.40 65,229,501 19.812 -2.93%
2021-04-23 0 22.20 22.15 22.20 21.90 22.45 41,973,621 928,876,017 22.130 20.31 20.26 20.31 20.03 20.54 45,884,103 20.244 0.45%
2021-04-22 0 22.10 22.05 22.10 21.25 22.65 90,898,630 1,981,961,303 21.804 20.22 20.17 20.22 19.44 20.72 99,367,221 19.946 -1.78%
2021-04-21 0 22.50 22.45 22.50 22.05 22.80 58,400,188 1,307,115,669 22.382 20.58 20.54 20.58 20.17 20.86 63,841,054 20.475 -2.60%
2021-04-20 0 23.10 23.05 23.10 22.60 23.50 96,239,706 2,222,693,384 23.095 21.13 21.09 21.13 20.67 21.50 105,205,899 21.127 1.09%
2021-04-19 0 22.85 22.85 22.90 22.00 23.35 124,262,016 2,850,751,471 22.941 20.90 20.90 20.95 20.13 21.36 135,838,914 20.986 4.82%
2021-04-16 0 21.80 21.80 21.85 20.95 22.35 186,955,692 4,065,212,510 21.744 19.94 19.94 19.99 19.16 20.45 204,373,460 19.891 7.13%
2021-04-15 0 20.35 20.30 20.35 19.88 20.40 32,173,051 647,697,904 20.132 18.62 18.57 18.62 18.19 18.66 35,170,460 18.416 0.74%
2021-04-14 0 20.20 20.20 20.25 19.80 20.70 84,129,662 1,707,144,923 20.292 18.48 18.48 18.52 18.11 18.94 91,967,620 18.562 4.99%
2021-04-13 0 19.24 19.22 19.24 19.12 19.66 50,910,710 983,039,243 19.309 17.60 17.58 17.60 17.49 17.98 55,653,817 17.663 0.00%
2021-04-12 0 19.24 19.22 19.24 19.06 20.85 113,747,601 2,200,539,824 19.346 17.60 17.58 17.60 17.44 19.07 124,344,921 17.697 -7.05%
2021-04-09 0 20.70 20.65 20.70 20.45 21.15 42,092,518 872,229,021 20.722 18.94 18.89 18.94 18.71 19.35 46,014,077 18.956 -0.24%
2021-04-08 0 20.75 20.75 20.80 20.05 21.05 49,635,190 1,028,636,195 20.724 18.98 18.98 19.03 18.34 19.26 54,259,463 18.958 1.72%
2021-04-07 0 20.40 20.35 20.40 20.15 20.95 52,390,434 1,068,407,181 20.393 18.66 18.62 18.66 18.43 19.16 57,271,400 18.655 -0.73%
2021-04-01 0 20.55 20.55 20.60 19.96 20.70 63,191,949 1,288,293,630 20.387 18.80 18.80 18.84 18.26 18.94 69,079,241 18.650 3.89%
2021-03-31 0 19.78 19.76 19.78 19.52 20.60 65,135,364 1,290,095,814 19.806 18.09 18.08 18.09 17.86 18.84 71,203,714 18.118 -1.10%
2021-03-30 0 20.00 20.00 20.05 19.34 20.10 54,918,112 1,085,981,052 19.775 18.30 18.30 18.34 17.69 18.39 60,034,570 18.089 0.50%
2021-03-29 0 19.90 19.88 19.90 19.62 20.65 55,146,998 1,098,427,006 19.918 18.20 18.19 18.20 17.95 18.89 60,284,780 18.221 -2.69%
2021-03-26 0 20.45 20.40 20.45 19.92 20.70 72,633,372 1,480,698,275 20.386 18.71 18.66 18.71 18.22 18.94 79,400,276 18.649 3.91%
2021-03-25 0 19.68 19.68 19.70 18.90 19.94 81,934,099 1,600,457,851 19.533 18.00 18.00 18.02 17.29 18.24 89,567,507 17.869 -1.11%
2021-03-24 0 19.90 19.88 19.90 19.44 21.95 288,862,991 5,823,873,364 20.161 18.20 18.19 18.20 17.78 20.08 315,774,975 18.443 -11.75%
2021-03-23 0 22.55 22.50 22.55 22.30 24.20 136,441,063 3,120,632,181 22.872 20.63 20.58 20.63 20.40 22.14 149,152,624 20.922 -6.63%
2021-03-22 0 24.15 24.10 24.15 23.75 24.45 31,192,763 752,732,897 24.132 22.09 22.05 22.09 21.73 22.37 34,098,844 22.075 0.84%
2021-03-19 0 23.95 23.95 24.00 23.55 24.55 69,115,567 1,648,196,643 23.847 21.91 21.91 21.95 21.54 22.46 75,554,734 21.815 -3.04%
2021-03-18 0 24.70 24.65 24.70 24.55 25.65 57,856,295 1,445,076,258 24.977 22.59 22.55 22.59 22.46 23.46 63,246,489 22.848 0.61%
2021-03-17 0 24.55 24.55 24.60 23.65 24.85 51,850,522 1,272,575,863 24.543 22.46 22.46 22.50 21.63 22.73 56,681,187 22.451 2.51%
2021-03-16 0 23.95 23.95 24.00 23.50 24.20 46,511,449 1,113,074,473 23.931 21.91 21.91 21.95 21.50 22.14 50,844,698 21.892 3.01%
2021-03-15 0 23.25 23.20 23.25 22.85 24.15 55,173,442 1,285,593,164 23.301 21.27 21.22 21.27 20.90 22.09 60,313,688 21.315 -2.11%
2021-03-12 0 23.75 23.70 23.75 23.60 24.65 53,370,874 1,281,038,013 24.003 21.73 21.68 21.73 21.59 22.55 58,343,183 21.957 -0.84%
2021-03-11 0 23.95 23.90 23.95 23.00 24.10 47,305,469 1,124,171,616 23.764 21.91 21.86 21.91 21.04 22.05 51,712,693 21.739 3.90%
2021-03-10 0 23.05 23.00 23.05 22.75 23.95 65,089,357 1,505,903,631 23.136 21.09 21.04 21.09 20.81 21.91 71,153,421 21.164 2.67%
2021-03-09 0 22.45 22.45 22.50 20.90 23.30 97,850,780 2,187,812,910 22.359 20.54 20.54 20.58 19.12 21.31 106,967,069 20.453 1.81%
2021-03-08 0 22.05 22.00 22.05 21.70 24.60 130,147,540 2,939,295,188 22.584 20.17 20.13 20.17 19.85 22.50 142,272,764 20.660 -9.45%
2021-03-05 0 24.35 24.30 24.35 23.10 25.05 77,628,222 1,880,831,518 24.229 22.27 22.23 22.27 21.13 22.92 84,860,472 22.164 -1.22%
2021-03-04 0 24.65 24.65 24.70 24.60 25.75 77,879,836 1,941,006,589 24.923 22.55 22.55 22.59 22.50 23.56 85,135,528 22.799 -5.74%
2021-03-03 0 26.15 26.10 26.15 25.55 26.15 39,967,886 1,035,660,617 25.912 23.92 23.88 23.92 23.37 23.92 43,691,503 23.704 0.77%
2021-03-02 0 25.95 25.90 25.95 25.65 26.90 56,408,654 1,473,384,149 26.120 23.74 23.69 23.74 23.46 24.61 61,663,979 23.894 -0.38%
2021-03-01 0 26.05 26.05 26.10 25.40 26.50 57,924,048 1,508,427,389 26.041 23.83 23.83 23.88 23.24 24.24 63,320,555 23.822 3.37%
2021-02-26 0 25.20 25.20 25.25 25.00 26.20 114,252,998 2,907,376,813 25.447 23.05 23.05 23.10 22.87 23.97 124,897,404 23.278 -5.26%
2021-02-25 0 26.60 26.60 26.65 26.10 27.15 92,289,085 2,462,943,488 26.687 24.33 24.33 24.38 23.88 24.84 100,887,218 24.413 2.70%
2021-02-24 0 25.90 25.90 25.95 25.50 27.80 157,663,007 4,117,533,507 26.116 23.69 23.69 23.74 23.33 25.43 172,351,715 23.890 -5.82%
2021-02-23 0 27.50 27.45 27.50 27.00 28.25 99,943,185 2,748,842,577 27.504 25.16 25.11 25.16 24.70 25.84 109,254,414 25.160 -3.00%
2021-02-22 0 28.35 28.35 28.40 28.10 30.15 96,396,340 2,802,596,354 29.074 25.93 25.93 25.98 25.71 27.58 105,377,126 26.596 -3.08%
2021-02-19 0 29.25 29.20 29.25 28.00 29.60 89,102,220 2,551,223,334 28.633 26.76 26.71 26.76 25.61 27.08 97,403,448 26.192 -0.51%
2021-02-18 0 29.40 29.40 29.45 29.20 30.50 60,971,955 1,807,299,514 29.641 26.89 26.89 26.94 26.71 27.90 66,652,421 27.115 -2.65%
2021-02-17 0 30.20 30.20 30.25 29.60 30.65 45,851,899 1,381,692,274 30.134 27.63 27.63 27.67 27.08 28.04 50,123,701 27.566 -0.17%
2021-02-16 0 30.25 30.20 30.25 29.60 30.85 51,193,346 1,545,968,975 30.199 27.67 27.63 27.67 27.08 28.22 55,962,785 27.625 1.34%
2021-02-11 0 29.85 29.80 29.85 28.85 29.85 23,820,173 701,794,306 29.462 27.31 27.26 27.31 26.39 27.31 26,039,385 26.951 -0.33%
2021-02-10 0 29.95 29.90 29.95 29.00 30.10 74,463,700 2,209,519,806 29.672 27.40 27.35 27.40 26.53 27.53 81,401,127 27.144 2.22%
2021-02-09 0 29.30 29.25 29.30 28.45 29.80 80,605,325 2,360,881,505 29.289 26.80 26.76 26.80 26.03 27.26 88,114,938 26.793 3.72%
2021-02-08 0 28.25 28.20 28.25 27.85 28.80 46,860,394 1,324,381,761 28.262 25.84 25.80 25.84 25.48 26.35 51,226,153 25.854 0.53%
2021-02-05 0 28.10 28.05 28.10 27.60 29.35 84,295,948 2,361,632,130 28.016 25.71 25.66 25.71 25.25 26.85 92,149,398 25.628 -2.43%
2021-02-04 0 28.80 28.75 28.80 28.00 29.25 82,029,161 2,333,626,507 28.449 26.35 26.30 26.35 25.61 26.76 89,671,426 26.024 -2.21%
2021-02-03 0 29.45 29.45 29.50 29.05 30.45 66,538,938 1,960,917,588 29.470 26.94 26.94 26.99 26.57 27.85 72,738,053 26.959 -1.83%
2021-02-02 0 30.00 29.95 30.00 29.20 30.65 95,822,499 2,873,878,075 29.992 27.44 27.40 27.44 26.71 28.04 104,749,823 27.436 4.35%
2021-02-01 0 28.75 28.70 28.75 27.85 29.15 83,876,810 2,404,967,574 28.673 26.30 26.25 26.30 25.48 26.67 91,691,211 26.229 1.41%
2021-01-29 0 28.35 28.35 28.40 27.60 30.85 179,458,341 5,169,694,724 28.807 25.93 25.93 25.98 25.25 28.22 196,177,617 26.352 -3.90%
2021-01-28 0 29.50 29.50 29.55 29.40 31.20 150,558,748 4,546,685,130 30.199 26.99 26.99 27.03 26.89 28.54 164,585,587 27.625 -6.94%
2021-01-27 0 31.70 31.70 31.75 31.00 34.15 138,030,782 4,412,351,365 31.966 29.00 29.00 29.04 28.36 31.24 150,890,450 29.242 -5.09%
2021-01-26 0 33.40 33.35 33.40 33.05 36.45 178,000,933 6,150,877,859 34.555 30.55 30.51 30.55 30.23 33.34 194,584,429 31.610 -1.18%
2021-01-25 0 33.80 33.80 33.85 32.20 34.25 112,124,340 3,765,253,759 33.581 30.92 30.92 30.97 29.46 31.33 122,570,429 30.719 5.62%
2021-01-22 0 32.00 31.95 32.00 31.75 33.30 100,642,768 3,238,822,488 32.181 29.27 29.23 29.27 29.04 30.46 110,019,173 29.439 -3.90%
2021-01-21 0 33.30 33.25 33.30 33.00 34.25 85,124,710 2,839,577,213 33.358 30.46 30.42 30.46 30.19 31.33 93,055,372 30.515 -1.48%
2021-01-20 0 33.80 33.80 33.85 33.00 34.95 160,289,899 5,429,407,666 33.872 30.92 30.92 30.97 30.19 31.97 175,223,342 30.986 5.62%
2021-01-19 0 32.00 32.00 32.05 31.20 32.45 90,572,075 2,878,900,446 31.786 29.27 29.27 29.32 28.54 29.68 99,010,242 29.077 0.00%
2021-01-18 0 32.00 31.90 32.00 30.30 32.30 74,914,649 2,369,327,898 31.627 29.27 29.18 29.27 27.72 29.55 81,894,089 28.932 2.56%
2021-01-15 0 31.20 31.20 31.25 30.20 33.00 149,614,847 4,653,737,328 31.105 28.54 28.54 28.59 27.63 30.19 163,553,747 28.454 -4.88%
2021-01-14 0 32.80 32.80 32.85 32.75 34.50 112,031,931 3,744,194,712 33.421 30.00 30.00 30.05 29.96 31.56 122,469,410 30.572 0.31%
2021-01-13 0 32.70 32.70 32.75 31.60 33.50 106,495,434 3,470,599,568 32.589 29.91 29.91 29.96 28.91 30.64 116,417,104 29.812 1.08%
2021-01-12 0 32.35 32.30 32.35 30.60 32.70 114,117,304 3,634,813,837 31.852 29.59 29.55 29.59 27.99 29.91 124,749,068 29.137 -0.15%
2021-01-11 0 32.40 32.30 32.40 31.50 35.50 237,336,961 7,839,534,572 33.031 29.64 29.55 29.64 28.82 32.47 259,448,511 30.216 -2.56%
2021-01-08 0 33.25 33.20 33.25 29.00 33.85 364,051,364 11,653,651,130 32.011 30.42 30.37 30.42 26.53 30.97 397,968,289 29.283 19.60%
2021-01-07 0 27.80 27.80 27.95 26.50 28.50 118,060,002 3,301,027,337 27.961 25.43 25.43 25.57 24.24 26.07 129,059,088 25.578 5.10%
2021-01-06 0 26.45 26.40 26.45 25.80 26.95 73,651,512 1,939,218,255 26.330 24.20 24.15 24.20 23.60 24.65 80,513,271 24.086 0.38%
2021-01-05 0 26.35 26.35 26.40 26.05 26.85 81,057,545 2,146,488,241 26.481 24.10 24.10 24.15 23.83 24.56 88,609,289 24.224 -2.04%
2021-01-04 0 26.90 26.85 26.90 26.00 27.10 103,389,151 2,765,748,621 26.751 24.61 24.56 24.61 23.78 24.79 113,021,424 24.471 1.51%
2020-12-31 0 26.50 26.45 26.50 24.65 26.90 130,667,976 3,403,721,853 26.049 24.24 24.20 24.24 22.55 24.61 142,841,687 23.829 8.38%
2020-12-30 0 24.45 24.45 24.50 23.90 24.85 67,656,450 1,655,840,890 24.474 22.37 22.37 22.41 21.86 22.73 73,959,678 22.388 2.52%
2020-12-29 0 23.85 23.80 23.85 23.50 24.90 74,340,401 1,778,797,675 23.928 21.82 21.77 21.82 21.50 22.78 81,266,341 21.888 -2.65%
2020-12-28 0 24.50 24.50 24.55 23.35 24.75 116,399,007 2,823,002,384 24.253 22.41 22.41 22.46 21.36 22.64 127,243,346 22.186 4.93%
2020-12-24 0 23.35 23.30 23.35 22.95 23.60 29,699,948 689,980,381 23.232 21.36 21.31 21.36 20.99 21.59 32,466,950 21.252 -0.64%
2020-12-23 0 23.50 23.45 23.50 21.95 23.50 94,537,762 2,188,574,433 23.150 21.50 21.45 21.50 20.08 21.50 103,345,393 21.177 6.33%
2020-12-22 0 22.10 22.10 22.15 22.00 23.30 82,610,964 1,864,560,433 22.570 20.22 20.22 20.26 20.13 21.31 90,307,433 20.647 -5.35%
2020-12-21 0 23.35 23.35 23.40 22.70 23.70 70,377,306 1,641,979,024 23.331 21.36 21.36 21.41 20.77 21.68 76,934,023 21.343 1.30%
2020-12-18 0 23.05 23.00 23.05 22.65 23.40 56,101,507 1,294,030,476 23.066 21.09 21.04 21.09 20.72 21.41 61,328,216 21.100 0.88%
2020-12-17 0 22.85 22.85 22.90 22.30 23.00 46,674,299 1,058,085,975 22.670 20.90 20.90 20.95 20.40 21.04 51,022,720 20.738 0.00%
2020-12-16 0 22.85 22.80 22.85 22.60 23.65 63,492,577 1,457,056,763 22.948 20.90 20.86 20.90 20.67 21.63 69,407,877 20.993 -0.87%
2020-12-15 0 23.05 23.00 23.05 22.00 23.70 115,614,692 2,658,492,470 22.994 21.09 21.04 21.09 20.13 21.68 126,385,960 21.035 2.67%
2020-12-14 0 22.45 22.40 22.45 21.65 22.70 69,483,961 1,546,559,553 22.258 20.54 20.49 20.54 19.80 20.77 75,957,449 20.361 2.05%
2020-12-11 0 22.00 21.95 22.00 21.40 22.45 92,155,565 2,034,538,707 22.077 20.13 20.08 20.13 19.58 20.54 100,741,258 20.196 3.77%
2020-12-10 0 21.20 21.20 21.25 21.10 21.75 54,524,621 1,163,486,528 21.339 19.39 19.39 19.44 19.30 19.90 59,604,419 19.520 -2.53%
2020-12-09 0 21.75 21.70 21.75 21.05 22.20 106,587,082 2,324,973,000 21.813 19.90 19.85 19.90 19.26 20.31 116,517,291 19.954 3.82%
2020-12-08 0 20.95 20.90 20.95 20.55 21.40 68,430,260 1,430,406,480 20.903 19.16 19.12 19.16 18.80 19.58 74,805,580 19.122 0.48%
2020-12-07 0 20.85 20.80 20.85 20.35 21.05 53,522,773 1,103,554,308 20.618 19.07 19.03 19.07 18.62 19.26 58,509,234 18.861 -0.95%
2020-12-04 0 21.05 21.05 21.10 20.55 21.25 75,855,546 1,585,390,598 20.900 19.26 19.26 19.30 18.80 19.44 82,922,645 19.119 2.18%
2020-12-03 0 20.60 20.55 20.60 20.35 21.10 66,815,039 1,381,407,191 20.675 18.84 18.80 18.84 18.62 19.30 73,039,877 18.913 -0.72%
2020-12-02 0 20.75 20.70 20.75 20.20 21.75 145,101,645 2,988,231,495 20.594 18.98 18.94 18.98 18.48 19.90 158,620,071 18.839 -4.16%
2020-12-01 0 21.65 21.65 21.70 21.50 22.00 52,396,690 1,138,089,078 21.721 19.80 19.80 19.85 19.67 20.13 57,278,239 19.869 0.46%
2020-11-30 0 21.55 21.55 21.70 21.55 22.70 104,628,999 2,288,716,495 21.875 19.71 19.71 19.85 19.71 20.77 114,376,783 20.010 -5.07%
2020-11-27 0 22.70 22.70 22.75 22.45 23.15 48,686,443 1,105,868,372 22.714 20.77 20.77 20.81 20.54 21.18 53,222,326 20.778 -0.87%
2020-11-26 0 22.90 22.90 22.95 21.85 23.20 93,305,524 2,094,209,433 22.445 20.95 20.95 20.99 19.99 21.22 101,998,354 20.532 0.00%
2020-11-25 0 22.90 22.90 22.95 22.80 24.30 97,944,697 2,294,250,856 23.424 20.95 20.95 20.99 20.86 22.23 107,069,736 21.428 -4.38%
2020-11-24 0 23.95 23.90 23.95 23.30 24.45 112,223,718 2,670,201,606 23.794 21.91 21.86 21.91 21.31 22.37 122,679,065 21.766 2.35%
2020-11-23 0 23.40 23.35 23.40 22.60 23.75 98,546,496 2,285,901,156 23.196 21.41 21.36 21.41 20.67 21.73 107,727,602 21.219 1.30%
2020-11-20 0 23.10 23.10 23.15 22.25 23.60 102,901,193 2,383,939,493 23.167 21.13 21.13 21.18 20.35 21.59 112,488,005 21.193 1.99%
2020-11-19 0 22.65 22.65 22.70 21.70 23.00 155,357,486 3,472,840,296 22.354 20.72 20.72 20.77 19.85 21.04 169,831,400 20.449 0.44%
2020-11-18 0 22.55 22.50 22.55 21.50 22.95 132,896,710 2,977,113,886 22.402 20.63 20.58 20.63 19.67 20.99 145,278,061 20.493 6.87%
2020-11-17 0 21.10 21.05 21.10 20.90 22.00 97,632,816 2,099,782,022 21.507 19.30 19.26 19.30 19.12 20.13 106,728,799 19.674 1.20%
2020-11-16 0 20.85 20.85 20.90 20.50 21.20 61,783,858 1,292,533,073 20.920 19.07 19.07 19.12 18.75 19.39 67,539,965 19.137 0.72%
2020-11-13 0 20.70 20.65 20.70 20.20 21.20 72,583,325 1,499,533,533 20.659 18.94 18.89 18.94 18.48 19.39 79,345,566 18.899 0.98%
2020-11-12 0 20.50 20.45 20.50 19.72 20.60 83,249,527 1,675,212,541 20.123 18.75 18.71 18.75 18.04 18.84 91,005,487 18.408 6.55%
2020-11-11 0 19.24 19.24 19.26 19.18 21.10 139,307,569 2,760,099,497 19.813 17.60 17.60 17.62 17.55 19.30 152,286,189 18.124 -5.69%
2020-11-10 0 20.40 20.40 20.45 19.80 21.25 112,756,071 2,293,413,618 20.340 18.66 18.66 18.71 18.11 19.44 123,261,015 18.606 -3.09%
2020-11-09 0 21.05 21.05 21.10 20.65 22.20 140,681,956 2,997,278,483 21.305 19.26 19.26 19.30 18.89 20.31 153,788,621 19.490 0.72%
2020-11-06 0 20.90 20.90 20.95 20.10 22.15 189,679,142 3,960,577,683 20.880 19.12 19.12 19.16 18.39 20.26 207,350,641 19.101 -2.34%
2020-11-05 0 21.40 21.35 21.40 20.15 21.40 182,295,985 3,794,210,756 20.813 19.58 19.53 19.58 18.43 19.58 199,279,630 19.040 8.74%
2020-11-04 0 19.68 19.68 19.70 18.84 20.45 187,007,901 3,719,651,997 19.890 18.00 18.00 18.02 17.23 18.71 204,430,533 18.195 3.14%
2020-11-03 0 19.08 19.08 19.10 18.20 19.50 278,186,944 5,271,546,901 18.950 17.45 17.45 17.47 16.65 17.84 304,104,291 17.335 5.53%
2020-11-02 0 18.08 18.08 18.10 15.98 18.30 328,324,073 5,767,801,510 17.567 16.54 16.54 16.56 14.62 16.74 358,912,457 16.070 13.57%
2020-10-30 0 15.92 15.90 15.92 15.60 16.50 79,060,362 1,268,181,341 16.041 14.56 14.54 14.56 14.27 15.09 86,426,038 14.674 -0.87%
2020-10-29 0 16.06 16.04 16.06 15.50 16.30 55,198,872 879,389,177 15.931 14.69 14.67 14.69 14.18 14.91 60,341,487 14.574 1.01%
2020-10-28 0 15.90 15.88 15.90 15.68 16.30 54,280,744 863,528,531 15.909 14.54 14.53 14.54 14.34 14.91 59,337,821 14.553 -1.73%
2020-10-27 0 16.18 16.16 16.18 16.04 16.60 49,653,331 809,628,674 16.306 14.80 14.78 14.80 14.67 15.19 54,279,294 14.916 -0.74%
2020-10-23 0 16.30 16.28 16.30 16.12 16.56 30,866,650 504,353,974 16.340 14.91 14.89 14.91 14.75 15.15 33,742,348 14.947 0.00%
2020-10-22 0 16.30 16.30 16.32 16.20 16.52 26,025,963 425,820,095 16.361 14.91 14.91 14.93 14.82 15.11 28,450,678 14.967 -0.49%
2020-10-21 0 16.38 16.38 16.40 16.34 16.80 39,896,475 658,031,334 16.493 14.98 14.98 15.00 14.95 15.37 43,613,439 15.088 -1.44%
2020-10-20 0 16.62 16.60 16.62 16.06 16.68 37,216,897 611,920,314 16.442 15.20 15.19 15.20 14.69 15.26 40,684,217 15.041 3.10%
2020-10-19 0 16.12 16.10 16.12 16.08 16.62 29,370,430 477,187,007 16.247 14.75 14.73 14.75 14.71 15.20 32,106,733 14.863 -1.71%
2020-10-16 0 16.40 16.40 16.44 16.18 16.86 55,788,483 918,169,213 16.458 15.00 15.00 15.04 14.80 15.42 60,986,029 15.055 -1.80%
2020-10-15 0 16.70 16.68 16.70 16.64 17.40 105,225,635 1,793,984,028 17.049 15.28 15.26 15.28 15.22 15.92 115,029,004 15.596 -0.24%
2020-10-14 0 16.74 16.74 16.76 16.58 17.10 122,751,135 2,068,698,608 16.853 15.31 15.31 15.33 15.17 15.64 134,187,271 15.417 1.95%
2020-10-12 0 16.42 16.42 16.44 15.80 16.52 83,564,422 1,364,649,038 16.331 15.02 15.02 15.04 14.45 15.11 91,349,720 14.939 3.92%
2020-10-09 0 15.80 15.78 15.80 15.64 16.04 69,114,128 1,095,909,483 15.857 14.45 14.44 14.45 14.31 14.67 75,553,161 14.505 1.28%
2020-10-08 0 15.60 15.58 15.60 15.16 15.60 40,557,384 624,424,551 15.396 14.27 14.25 14.27 13.87 14.27 44,335,922 14.084 0.65%
2020-10-07 0 15.50 15.48 15.50 15.38 15.62 23,683,295 367,437,378 15.515 14.18 14.16 14.18 14.07 14.29 25,889,754 14.192 -0.77%
2020-10-06 0 15.62 15.62 15.64 14.78 15.70 75,055,595 1,160,643,231 15.464 14.29 14.29 14.31 13.52 14.36 82,048,166 14.146 6.11%
2020-10-05 0 14.72 14.72 14.74 14.72 15.64 58,821,955 877,578,443 14.919 13.47 13.47 13.48 13.47 14.31 64,302,115 13.648 -4.42%
2020-09-30 0 15.40 15.40 15.42 15.16 15.66 38,570,134 596,057,647 15.454 14.09 14.09 14.11 13.87 14.33 42,163,529 14.137 1.85%
2020-09-29 0 15.12 15.12 15.14 15.12 15.54 37,770,380 575,904,006 15.248 13.83 13.83 13.85 13.83 14.22 41,289,266 13.948 -0.92%
2020-09-28 0 15.26 15.26 15.28 15.04 15.42 32,040,735 486,775,068 15.192 13.96 13.96 13.98 13.76 14.11 35,025,817 13.898 0.53%
2020-09-25 0 15.18 15.16 15.18 14.96 15.60 48,834,672 745,065,170 15.257 13.89 13.87 13.89 13.69 14.27 53,384,365 13.957 -0.78%
2020-09-24 0 15.30 15.28 15.30 15.22 15.48 48,852,936 750,014,798 15.353 14.00 13.98 14.00 13.92 14.16 53,404,330 14.044 -2.17%
2020-09-23 0 15.64 15.64 15.66 15.26 15.76 46,056,614 715,264,892 15.530 14.31 14.31 14.33 13.96 14.42 50,347,489 14.207 2.22%
2020-09-22 0 15.30 15.30 15.32 15.22 16.10 106,346,940 1,647,924,550 15.496 14.00 14.00 14.01 13.92 14.73 116,254,776 14.175 -4.37%
2020-09-21 0 16.00 16.00 16.02 15.92 16.58 71,487,604 1,161,568,925 16.249 14.64 14.64 14.65 14.56 15.17 78,147,762 14.864 0.13%
2020-09-18 0 15.98 15.98 16.02 15.84 16.20 39,853,184 639,737,497 16.052 14.62 14.62 14.65 14.49 14.82 43,566,115 14.684 -0.50%
2020-09-17 0 16.06 16.04 16.06 15.92 16.32 53,478,413 860,016,050 16.082 14.69 14.67 14.69 14.56 14.93 58,460,741 14.711 0.00%
2020-09-16 0 16.06 16.06 16.08 15.92 16.26 40,629,521 652,637,729 16.063 14.69 14.69 14.71 14.56 14.87 44,414,779 14.694 -0.74%
2020-09-15 0 16.18 16.18 16.20 15.82 16.38 37,687,232 608,534,821 16.147 14.80 14.80 14.82 14.47 14.98 41,198,371 14.771 1.38%
2020-09-14 0 15.96 15.94 15.96 15.96 16.38 28,838,996 465,715,752 16.149 14.60 14.58 14.60 14.60 14.98 31,525,787 14.773 -1.48%
2020-09-11 0 16.20 16.18 16.20 15.80 16.28 37,269,774 602,483,671 16.165 14.82 14.80 14.82 14.45 14.89 40,742,021 14.788 2.53%
2020-09-10 0 15.80 15.80 15.82 15.80 16.20 29,460,851 471,184,345 15.994 14.45 14.45 14.47 14.45 14.82 32,205,578 14.631 -0.88%
2020-09-09 0 15.94 15.94 15.96 15.80 16.14 43,800,086 698,334,723 15.944 14.58 14.58 14.60 14.45 14.76 47,880,731 14.585 -2.45%
2020-09-08 0 16.34 16.34 16.36 15.90 16.54 42,902,495 696,791,311 16.241 14.95 14.95 14.97 14.54 15.13 46,899,515 14.857 -0.12%
2020-09-07 0 16.36 16.36 16.38 16.16 16.66 50,672,698 833,314,620 16.445 14.97 14.97 14.98 14.78 15.24 55,393,631 15.044 0.12%
2020-09-04 0 16.34 16.34 16.36 15.70 16.42 88,593,839 1,428,847,848 16.128 14.95 14.95 14.97 14.36 15.02 96,847,703 14.754 -1.09%
2020-09-03 0 16.52 16.52 16.54 16.52 17.58 116,389,913 1,965,729,243 16.889 15.11 15.11 15.13 15.11 16.08 127,233,405 15.450 -6.46%
2020-09-02 0 17.66 17.64 17.66 17.22 17.88 133,945,672 2,348,783,090 17.535 16.15 16.14 16.15 15.75 16.36 146,424,750 16.041 3.27%
2020-09-01 0 17.10 17.08 17.10 16.26 17.12 101,502,692 1,703,679,257 16.785 15.64 15.62 15.64 14.87 15.66 110,959,212 15.354 4.40%
2020-08-31 0 16.38 16.36 16.38 16.32 17.20 184,730,827 3,094,638,581 16.752 14.98 14.97 14.98 14.93 15.73 201,941,315 15.324 4.07%
2020-08-28 0 15.74 15.74 15.76 15.58 15.94 50,377,785 795,497,795 15.791 14.40 14.40 14.42 14.25 14.58 55,071,242 14.445 -0.63%
2020-08-27 0 15.84 15.82 15.84 15.42 15.84 45,863,457 716,401,479 15.620 14.49 14.47 14.49 14.11 14.49 50,136,336 14.289 1.80%
2020-08-26 0 15.56 15.56 15.58 15.46 16.06 44,549,379 699,204,391 15.695 14.23 14.23 14.25 14.14 14.69 48,699,832 14.357 -1.14%
2020-08-25 0 15.74 15.74 15.76 15.42 15.92 46,767,461 736,847,708 15.756 14.40 14.40 14.42 14.11 14.56 51,124,562 14.413 1.16%
2020-08-24 0 15.56 15.54 15.56 15.20 15.66 71,111,901 1,094,815,025 15.396 14.23 14.22 14.23 13.90 14.33 77,737,057 14.084 0.39%
2020-08-21 0 15.50 15.48 15.50 15.42 15.70 42,626,482 662,702,277 15.547 14.18 14.16 14.18 14.11 14.36 46,597,788 14.222 -0.26%
2020-08-20 0 15.54 15.54 15.56 15.34 15.82 62,171,902 960,881,210 15.455 14.22 14.22 14.23 14.03 14.47 67,964,161 14.138 -2.88%
2020-08-19 0 16.00 15.96 16.00 15.70 16.08 38,108,266 606,169,734 15.907 14.64 14.60 14.64 14.36 14.71 41,658,631 14.551 0.25%
2020-08-18 0 15.96 15.94 15.96 15.78 16.28 70,651,585 1,129,301,797 15.984 14.60 14.58 14.60 14.44 14.89 77,233,855 14.622 2.05%
2020-08-17 0 15.64 15.64 15.66 15.60 16.78 137,682,677 2,203,584,004 16.005 14.31 14.31 14.33 14.27 15.35 150,509,914 14.641 -6.35%
2020-08-14 0 16.70 16.68 16.70 16.42 16.86 32,646,487 544,883,841 16.690 15.28 15.26 15.28 15.02 15.42 35,688,004 15.268 -0.24%
2020-08-13 0 16.74 16.74 16.76 16.66 17.20 38,261,552 645,407,506 16.868 15.31 15.31 15.33 15.24 15.73 41,826,198 15.431 -1.41%
2020-08-12 0 16.98 16.96 16.98 16.52 17.00 41,903,036 702,835,845 16.773 15.53 15.51 15.53 15.11 15.55 45,806,942 15.343 0.59%
2020-08-11 0 16.88 16.86 16.88 16.72 17.28 41,912,200 713,303,523 17.019 15.44 15.42 15.44 15.30 15.81 45,816,959 15.569 0.72%
2020-08-10 0 16.76 16.74 16.76 16.40 16.92 35,742,652 596,016,675 16.675 15.33 15.31 15.33 15.00 15.48 39,072,624 15.254 -0.48%
2020-08-07 0 16.84 16.82 16.84 16.46 17.24 52,797,776 886,754,299 16.795 15.40 15.39 15.40 15.06 15.77 57,716,692 15.364 -1.64%
2020-08-06 0 17.12 17.12 17.16 16.84 17.44 49,058,878 837,693,773 17.075 15.66 15.66 15.70 15.40 15.95 53,629,459 15.620 -0.81%
2020-08-05 0 17.26 17.26 17.28 16.72 17.32 54,975,849 939,010,586 17.080 15.79 15.79 15.81 15.30 15.84 60,097,686 15.625 2.37%
2020-08-04 0 16.86 16.86 16.88 16.68 17.18 69,952,855 1,185,004,233 16.940 15.42 15.42 15.44 15.26 15.72 76,470,028 15.496 1.57%
2020-08-03 0 16.60 16.60 16.64 16.26 16.78 52,584,966 870,712,286 16.558 15.19 15.19 15.22 14.87 15.35 57,484,056 15.147 1.84%
2020-07-31 0 16.30 16.30 16.32 16.18 16.72 58,628,840 962,555,504 16.418 14.91 14.91 14.93 14.80 15.30 64,091,009 15.019 0.25%
2020-07-30 0 16.26 16.26 16.28 16.24 17.20 108,201,427 1,811,977,345 16.746 14.87 14.87 14.89 14.86 15.73 118,282,037 15.319 -0.97%
2020-07-29 0 16.42 16.40 16.42 15.76 16.58 75,523,010 1,229,172,803 16.275 15.02 15.00 15.02 14.42 15.17 82,559,128 14.888 2.63%
2020-07-28 0 16.00 15.98 16.00 15.84 16.28 58,633,754 938,817,083 16.012 14.64 14.62 14.64 14.49 14.89 64,096,381 14.647 1.78%
2020-07-27 0 15.72 15.72 15.74 15.46 16.22 57,837,597 914,353,338 15.809 14.38 14.38 14.40 14.14 14.84 63,226,049 14.462 -1.01%
2020-07-24 0 15.88 15.86 15.88 15.64 16.80 106,938,126 1,728,118,105 16.160 14.53 14.51 14.53 14.31 15.37 116,901,040 14.783 -1.37%
2020-07-23 0 16.10 16.08 16.10 15.54 16.22 72,874,717 1,161,365,425 15.936 14.73 14.71 14.73 14.22 14.84 79,664,106 14.578 2.94%
2020-07-22 0 15.64 15.64 15.66 15.64 16.76 96,914,078 1,574,373,679 16.245 14.31 14.31 14.33 14.31 15.33 105,943,099 14.861 -5.10%
2020-07-21 0 16.48 16.46 16.48 16.24 16.80 88,855,943 1,464,192,921 16.478 15.08 15.06 15.08 14.86 15.37 97,134,226 15.074 2.23%
2020-07-20 0 16.12 16.12 16.14 14.88 16.30 119,467,593 1,885,625,013 15.784 14.75 14.75 14.76 13.61 14.91 130,597,817 14.438 1.38%
2020-07-17 0 15.90 15.88 15.90 15.50 16.40 130,694,663 2,086,669,431 15.966 14.54 14.53 14.54 14.18 15.00 142,870,860 14.605 2.05%
2020-07-16 0 15.58 15.56 15.58 15.52 17.70 243,720,025 3,980,948,655 16.334 14.25 14.23 14.25 14.20 16.19 266,426,254 14.942 -11.98%
2020-07-15 0 17.70 17.68 17.70 17.38 18.60 129,975,915 2,321,935,827 17.864 16.19 16.17 16.19 15.90 17.01 142,085,150 16.342 -2.21%
2020-07-14 0 18.10 18.10 18.12 17.60 18.70 179,039,716 3,241,740,026 18.106 16.56 16.56 16.58 16.10 17.11 195,719,990 16.563 -5.04%
2020-07-13 0 19.06 19.04 19.06 17.82 19.36 254,704,012 4,769,013,709 18.724 17.44 17.42 17.44 16.30 17.71 278,433,567 17.128 8.30%
2020-07-10 0 17.60 17.60 17.62 16.54 18.00 180,705,226 3,162,926,114 17.503 16.10 16.10 16.12 15.13 16.47 197,540,668 16.012 3.90%
2020-07-09 0 16.94 16.92 16.94 16.72 17.40 123,639,485 2,105,073,728 17.026 15.50 15.48 15.50 15.30 15.92 135,158,385 15.575 -0.35%
2020-07-08 0 17.00 16.98 17.00 16.32 17.10 167,591,158 2,805,088,875 16.738 15.55 15.53 15.55 14.93 15.64 183,204,825 15.311 0.35%
2020-07-07 0 16.94 16.92 16.94 16.44 18.90 341,300,272 5,907,213,419 17.308 15.50 15.48 15.50 15.04 17.29 373,097,586 15.833 3.29%
2020-07-06 0 16.40 16.38 16.40 14.66 16.44 344,774,509 5,345,693,659 15.505 15.00 14.98 15.00 13.41 15.04 376,895,501 14.183 15.82%
2020-07-03 0 14.16 14.14 14.16 12.76 14.16 251,359,254 3,430,689,526 13.649 12.95 12.93 12.95 11.67 12.95 274,777,194 12.485 12.56%
2020-07-02 0 12.58 12.56 12.58 12.24 12.58 81,265,045 1,014,712,230 12.486 11.51 11.49 11.51 11.20 11.51 88,836,121 11.422 3.11%
2020-06-30 0 12.20 12.18 12.20 12.00 12.46 58,041,437 705,475,255 12.155 11.16 11.14 11.16 10.98 11.40 63,448,880 11.119 -0.65%
2020-06-29 0 12.28 12.24 12.28 12.04 12.72 78,372,209 957,869,135 12.222 11.23 11.20 11.23 11.01 11.64 85,673,773 11.180 -2.85%
2020-06-26 0 12.64 12.62 12.64 12.34 12.92 98,081,252 1,248,956,284 12.734 11.56 11.54 11.56 11.29 11.82 107,219,013 11.649 2.93%
2020-06-24 0 12.28 12.26 12.28 12.28 12.56 35,591,017 441,011,338 12.391 11.23 11.22 11.23 11.23 11.49 38,906,862 11.335 -0.49%
2020-06-23 0 12.34 12.32 12.34 12.00 12.40 43,270,158 530,504,488 12.260 11.29 11.27 11.29 10.98 11.34 47,301,432 11.215 0.49%
2020-06-22 0 12.28 12.26 12.28 12.18 12.64 54,178,209 669,803,242 12.363 11.23 11.22 11.23 11.14 11.56 59,225,734 11.309 -1.92%
2020-06-19 0 12.52 12.52 12.54 12.50 12.86 79,527,315 1,004,596,231 12.632 11.45 11.45 11.47 11.43 11.76 86,936,495 11.556 -0.63%
2020-06-18 0 12.60 12.58 12.60 12.20 12.80 159,073,181 1,990,494,465 12.513 11.53 11.51 11.53 11.16 11.71 173,893,269 11.447 5.88%
2020-06-17 0 11.90 11.88 11.90 11.70 11.98 28,642,157 339,179,695 11.842 10.89 10.87 10.89 10.70 10.96 31,310,610 10.833 0.68%
2020-06-16 0 11.82 11.82 11.84 11.80 11.96 35,579,555 422,755,588 11.882 10.81 10.81 10.83 10.79 10.94 38,894,332 10.869 1.90%
2020-06-15 0 11.60 11.60 11.62 11.40 12.02 78,375,937 911,612,340 11.631 10.61 10.61 10.63 10.43 11.00 85,677,848 10.640 -3.65%
2020-06-12 0 12.04 12.02 12.04 11.50 12.06 56,083,997 664,938,102 11.856 11.01 11.00 11.01 10.52 11.03 61,309,075 10.846 0.50%
2020-06-11 0 11.98 11.96 11.98 11.80 12.46 90,174,555 1,090,570,279 12.094 10.96 10.94 10.96 10.79 11.40 98,575,687 11.063 -1.32%
2020-06-10 0 12.14 12.12 12.14 12.14 12.54 118,007,567 1,445,660,297 12.251 11.11 11.09 11.11 11.11 11.47 129,001,768 11.207 -2.25%
2020-06-09 0 12.42 12.42 12.44 12.06 12.54 127,562,752 1,587,203,986 12.443 11.36 11.36 11.38 11.03 11.47 139,447,164 11.382 3.85%
2020-06-08 0 11.96 11.96 11.98 11.80 12.20 80,000,571 960,919,919 12.011 10.94 10.94 10.96 10.79 11.16 87,453,842 10.988 1.70%
2020-06-05 0 11.76 11.74 11.76 11.34 11.76 68,348,742 791,611,040 11.582 10.76 10.74 10.76 10.37 10.76 74,716,467 10.595 2.26%
2020-06-04 0 11.50 11.50 11.52 11.30 11.80 83,868,272 969,752,044 11.563 10.52 10.52 10.54 10.34 10.79 91,681,878 10.577 0.35%
2020-06-03 0 11.46 11.44 11.46 11.20 11.46 152,960,783 1,740,202,096 11.377 10.48 10.47 10.48 10.25 10.48 167,211,408 10.407 3.43%
2020-06-02 0 11.08 11.06 11.08 10.96 11.30 96,869,858 1,071,839,560 11.065 10.14 10.12 10.14 10.03 10.34 105,894,759 10.122 1.65%
2020-06-01 0 10.90 10.88 10.90 10.78 11.04 147,889,312 1,615,441,287 10.923 9.971 9.953 9.971 9.861 10.10 161,667,452 9.9924 2.83%
2020-05-29 0 10.60 10.58 10.60 10.40 10.70 360,072,983 3,812,867,230 10.589 9.697 9.678 9.697 9.514 9.788 393,619,261 9.6867 -9.56%
2020-05-28 0 11.72 11.72 11.74 11.50 12.00 44,296,164 520,900,655 11.759 10.72 10.72 10.74 10.52 10.98 48,423,026 10.757 -1.10%
2020-05-27 0 12.10 12.10 12.12 11.92 12.30 39,830,953 480,556,944 12.065 10.84 10.84 10.86 10.68 11.02 44,460,416 10.809 -0.98%
2020-05-26 0 12.22 12.20 12.22 12.14 12.42 31,470,235 386,715,822 12.288 10.95 10.93 10.95 10.88 11.13 35,127,950 11.009 1.50%
2020-05-25 0 12.04 12.00 12.04 11.74 12.16 28,790,310 343,669,779 11.937 10.79 10.75 10.79 10.52 10.89 32,136,544 10.694 1.18%
2020-05-22 0 11.90 11.90 11.94 11.76 12.50 73,152,772 879,055,136 12.017 10.66 10.66 10.70 10.54 11.20 81,655,156 10.765 -6.15%
2020-05-21 0 12.68 12.64 12.68 12.54 13.04 34,918,419 443,946,502 12.714 11.36 11.32 11.36 11.23 11.68 38,976,909 11.390 -1.40%
2020-05-20 0 12.86 12.84 12.86 12.76 13.14 34,942,004 449,773,497 12.872 11.52 11.50 11.52 11.43 11.77 39,003,235 11.532 -0.92%
2020-05-19 0 12.98 12.96 12.98 12.80 13.20 42,160,379 548,464,896 13.009 11.63 11.61 11.63 11.47 11.83 47,060,586 11.654 2.20%
2020-05-18 0 12.70 12.68 12.70 12.34 12.80 31,475,714 397,422,221 12.626 11.38 11.36 11.38 11.06 11.47 35,134,066 11.312 2.25%
2020-05-15 0 12.42 12.42 12.44 12.28 12.66 43,727,490 544,488,553 12.452 11.13 11.13 11.14 11.00 11.34 48,809,839 11.155 -1.43%
2020-05-14 0 12.60 12.58 12.60 12.36 12.74 36,507,908 457,992,818 12.545 11.29 11.27 11.29 11.07 11.41 40,751,141 11.239 -1.56%
2020-05-13 0 12.80 12.78 12.80 12.60 12.90 26,126,099 333,181,979 12.753 11.47 11.45 11.47 11.29 11.56 29,162,677 11.425 -0.78%
2020-05-12 0 12.90 12.88 12.90 12.66 13.02 33,519,349 429,842,027 12.824 11.56 11.54 11.56 11.34 11.66 37,415,228 11.488 -1.38%
2020-05-11 0 13.08 13.06 13.08 13.02 13.30 47,359,201 622,665,150 13.148 11.72 11.70 11.72 11.66 11.92 52,863,656 11.779 0.93%
2020-05-08 0 12.96 12.96 12.98 12.66 13.20 56,154,482 729,645,649 12.994 11.61 11.61 11.63 11.34 11.83 62,681,193 11.641 2.69%
2020-05-07 0 12.62 12.60 12.62 12.52 12.84 42,781,140 542,448,894 12.680 11.31 11.29 11.31 11.22 11.50 47,753,497 11.359 0.32%
2020-05-06 0 12.58 12.56 12.58 12.00 12.68 55,763,866 696,907,802 12.497 11.27 11.25 11.27 10.75 11.36 62,245,176 11.196 4.14%
2020-05-05 0 12.08 12.06 12.08 11.66 12.16 36,784,083 442,531,444 12.031 10.82 10.80 10.82 10.45 10.89 41,059,415 10.778 4.68%
2020-05-04 0 11.54 11.54 11.56 11.48 11.74 49,850,658 578,701,373 11.609 10.34 10.34 10.36 10.28 10.52 55,644,689 10.400 -4.79%
2020-04-29 0 12.12 12.10 12.12 11.86 12.26 51,638,625 625,100,016 12.105 10.86 10.84 10.86 10.63 10.98 57,640,468 10.845 2.02%
2020-04-28 0 11.88 11.86 11.88 11.62 11.96 38,431,953 454,263,148 11.820 10.64 10.63 10.64 10.41 10.71 42,898,813 10.589 0.00%
2020-04-27 0 11.88 11.86 11.88 11.44 11.90 48,969,364 574,917,743 11.740 10.64 10.63 10.64 10.25 10.66 54,660,964 10.518 4.03%
2020-04-24 0 11.42 11.42 11.44 11.14 11.58 26,464,055 302,672,311 11.437 10.23 10.23 10.25 9.980 10.37 29,539,913 10.246 -0.52%
2020-04-23 0 11.48 11.46 11.48 11.32 11.60 24,836,454 284,860,917 11.469 10.28 10.27 10.28 10.14 10.39 27,723,140 10.275 0.70%
2020-04-22 0 11.40 11.40 11.42 11.00 11.54 43,834,661 495,173,917 11.296 10.21 10.21 10.23 9.855 10.34 48,929,466 10.120 1.24%
2020-04-21 0 11.26 11.24 11.26 11.14 11.72 54,819,714 617,732,561 11.268 10.09 10.07 10.09 9.980 10.50 61,191,287 10.095 -3.92%
2020-04-20 0 11.72 11.72 11.74 11.60 11.94 39,529,876 465,902,715 11.786 10.50 10.50 10.52 10.39 10.70 44,124,346 10.559 0.17%
2020-04-17 0 11.70 11.70 11.72 11.24 11.92 99,902,398 1,167,394,592 11.685 10.48 10.48 10.50 10.07 10.68 111,513,832 10.469 5.79%
2020-04-16 0 11.06 11.06 11.08 10.92 11.16 45,084,068 497,566,291 11.036 9.908 9.908 9.926 9.783 9.998 50,324,089 9.8872 -1.25%
2020-04-15 0 11.20 11.18 11.20 11.12 11.58 34,162,245 386,550,417 11.315 10.03 10.02 10.03 9.962 10.37 38,132,847 10.137 -0.88%
2020-04-14 0 11.30 11.30 11.32 11.20 11.60 52,371,398 591,784,674 11.300 10.12 10.12 10.14 10.03 10.39 58,458,409 10.123 -1.74%
2020-04-09 0 11.50 11.50 11.52 11.12 11.62 75,437,631 855,885,561 11.346 10.30 10.30 10.32 9.962 10.41 84,205,579 10.164 3.42%
2020-04-08 0 11.12 11.10 11.12 11.06 11.46 50,479,074 567,780,923 11.248 9.962 9.944 9.962 9.908 10.27 56,346,144 10.077 -2.97%
2020-04-07 0 11.46 11.44 11.46 11.14 11.56 62,907,028 714,388,072 11.356 10.27 10.25 10.27 9.980 10.36 70,218,572 10.174 2.14%
2020-04-06 0 11.22 11.20 11.22 10.76 11.22 33,437,877 369,035,406 11.036 10.05 10.03 10.05 9.640 10.05 37,324,287 9.8873 3.13%
2020-04-03 0 10.88 10.88 10.90 10.72 11.04 27,704,912 300,750,437 10.855 9.747 9.747 9.765 9.604 9.890 30,924,992 9.7252 0.00%
2020-04-02 0 10.88 10.88 10.90 10.62 11.04 34,081,784 370,119,335 10.860 9.747 9.747 9.765 9.514 9.890 38,043,034 9.7290 0.37%
2020-04-01 0 10.84 10.84 10.86 10.72 11.50 61,795,659 681,581,959 11.030 9.711 9.711 9.729 9.604 10.30 68,978,031 9.8811 -5.24%
2020-03-31 0 11.44 11.42 11.44 11.20 11.64 46,655,776 532,188,918 11.407 10.25 10.23 10.25 10.03 10.43 52,078,473 10.219 1.42%
2020-03-30 0 11.28 11.28 11.30 11.18 11.58 35,878,878 407,294,126 11.352 10.11 10.11 10.12 10.02 10.37 40,049,000 10.170 -4.08%
2020-03-27 0 11.76 11.74 11.76 11.64 12.06 39,210,553 463,060,024 11.810 10.54 10.52 10.54 10.43 10.80 43,767,908 10.580 0.51%
2020-03-26 0 11.70 11.68 11.70 11.52 12.00 45,719,647 537,327,160 11.753 10.48 10.46 10.48 10.32 10.75 51,033,540 10.529 -2.34%
2020-03-25 0 11.98 11.96 11.98 11.64 12.20 96,829,173 1,151,781,465 11.895 10.73 10.71 10.73 10.43 10.93 108,083,412 10.656 7.35%
2020-03-24 0 11.16 11.16 11.18 10.40 11.24 72,896,500 794,410,453 10.898 9.998 9.998 10.02 9.317 10.07 81,369,098 9.7630 10.71%
2020-03-23 0 10.08 10.06 10.08 10.00 10.44 52,141,304 531,219,087 10.188 9.030 9.012 9.030 8.959 9.353 58,201,572 9.1272 -8.03%
2020-03-20 0 10.96 10.94 10.98 10.22 10.96 54,818,745 587,829,933 10.723 9.819 9.801 9.837 9.156 9.819 61,190,206 9.6066 6.41%
2020-03-19 0 10.30 10.30 10.32 10.00 10.88 89,013,044 919,203,822 10.327 9.228 9.228 9.245 8.959 9.747 99,358,832 9.2514 -4.45%
2020-03-18 0 10.78 10.76 10.78 10.70 11.82 74,126,515 831,201,217 11.213 9.658 9.640 9.658 9.586 10.59 82,742,075 10.046 -8.49%
2020-03-17 0 11.78 11.78 11.80 11.38 12.40 48,354,076 567,607,745 11.739 10.55 10.55 10.57 10.20 11.11 53,974,163 10.516 -1.34%
2020-03-16 0 11.94 11.92 11.94 11.78 12.58 66,118,656 800,543,644 12.108 10.70 10.68 10.70 10.55 11.27 73,803,480 10.847 -7.15%
2020-03-13 0 12.86 12.84 12.86 11.18 12.92 99,031,244 1,198,155,546 12.099 11.52 11.50 11.52 10.02 11.57 110,541,425 10.839 0.47%
2020-03-12 0 12.80 12.78 12.80 12.54 12.96 58,749,510 746,510,970 12.707 11.47 11.45 11.47 11.23 11.61 65,577,835 11.384 -4.48%
2020-03-11 0 13.40 13.40 13.42 13.30 13.82 36,893,771 497,318,970 13.480 12.00 12.00 12.02 11.92 12.38 41,181,852 12.076 -2.33%
2020-03-10 0 13.72 13.70 13.72 13.36 13.94 62,216,195 850,967,036 13.678 12.29 12.27 12.29 11.97 12.49 69,447,445 12.253 2.08%
2020-03-09 0 13.44 13.44 13.46 13.30 13.76 61,173,918 828,019,253 13.535 12.04 12.04 12.06 11.92 12.33 68,284,026 12.126 -4.55%
2020-03-06 0 14.08 14.06 14.08 13.90 14.10 33,307,233 466,689,350 14.012 12.61 12.60 12.61 12.45 12.63 37,178,459 12.553 -1.54%
2020-03-05 0 14.30 14.30 14.32 14.10 14.38 32,742,407 467,297,381 14.272 12.81 12.81 12.83 12.63 12.88 36,547,984 12.786 1.42%
2020-03-04 0 14.10 14.08 14.10 13.86 14.32 45,955,295 648,094,489 14.103 12.63 12.61 12.63 12.42 12.83 51,296,577 12.634 0.00%
2020-03-03 0 14.10 14.10 14.12 14.06 14.54 30,431,436 434,614,323 14.282 12.63 12.63 12.65 12.60 13.03 33,968,414 12.795 -1.12%
2020-03-02 0 14.26 14.26 14.28 13.64 14.34 47,990,464 679,074,108 14.150 12.78 12.78 12.79 12.22 12.85 53,568,289 12.677 2.89%
2020-02-28 0 13.86 13.86 13.88 13.72 14.38 73,450,408 1,022,197,313 13.917 12.42 12.42 12.43 12.29 12.88 81,987,386 12.468 -5.97%
2020-02-27 0 14.74 14.72 14.74 14.50 14.84 32,433,580 474,400,414 14.627 13.21 13.19 13.21 12.99 13.29 36,203,263 13.104 -0.81%
2020-02-26 0 14.86 14.84 14.86 14.56 15.10 33,717,982 500,367,662 14.840 13.31 13.29 13.31 13.04 13.53 37,636,948 13.295 -1.20%
2020-02-25 0 15.04 15.02 15.04 14.56 15.06 43,815,446 652,023,094 14.881 13.47 13.46 13.47 13.04 13.49 48,908,018 13.332 1.62%
2020-02-24 0 14.80 14.78 14.80 14.68 15.00 45,344,493 672,090,434 14.822 13.26 13.24 13.26 13.15 13.44 50,614,783 13.279 -1.99%
2020-02-21 0 15.10 15.10 15.12 14.90 15.20 49,089,240 740,973,051 15.094 13.53 13.53 13.55 13.35 13.62 54,794,773 13.523 0.00%
2020-02-20 0 15.10 15.10 15.12 14.94 15.38 45,113,143 681,601,361 15.109 13.53 13.53 13.55 13.38 13.78 50,356,543 13.536 0.27%
2020-02-19 0 15.06 15.04 15.06 14.96 15.20 26,730,134 403,357,352 15.090 13.49 13.47 13.49 13.40 13.62 29,836,918 13.519 0.00%
2020-02-18 0 15.06 15.04 15.06 14.76 15.18 45,838,900 686,572,260 14.978 13.49 13.47 13.49 13.22 13.60 51,166,653 13.418 0.00%
2020-02-17 0 15.06 15.06 15.08 14.44 15.20 81,562,612 1,223,702,970 15.003 13.49 13.49 13.51 12.94 13.62 91,042,453 13.441 4.01%
2020-02-14 0 14.48 14.48 14.50 14.30 14.66 49,968,333 723,480,845 14.479 12.97 12.97 12.99 12.81 13.13 55,776,041 12.971 -0.82%
2020-02-13 0 14.60 14.58 14.60 14.50 14.84 45,047,233 658,759,387 14.624 13.08 13.06 13.08 12.99 13.29 50,282,973 13.101 -0.82%
2020-02-12 0 14.72 14.70 14.72 14.40 14.90 64,394,477 949,032,107 14.738 13.19 13.17 13.19 12.90 13.35 71,878,904 13.203 1.66%
2020-02-11 0 14.48 14.46 14.48 14.38 15.28 144,879,314 2,130,658,211 14.706 12.97 12.95 12.97 12.88 13.69 161,718,314 13.175 5.69%
2020-02-10 0 13.70 13.68 13.70 13.38 14.00 70,382,889 966,012,176 13.725 12.27 12.26 12.27 11.99 12.54 78,563,336 12.296 1.48%
2020-02-07 0 13.50 13.50 13.52 13.22 13.54 47,441,694 635,553,143 13.397 12.09 12.09 12.11 11.84 12.13 52,955,737 12.002 0.90%
2020-02-06 0 13.38 13.36 13.38 13.08 13.50 67,885,562 905,873,754 13.344 11.99 11.97 11.99 11.72 12.09 75,775,750 11.955 2.45%
2020-02-05 0 13.06 13.06 13.08 12.82 13.52 96,425,743 1,266,811,546 13.138 11.70 11.70 11.72 11.49 12.11 107,633,093 11.770 2.35%
2020-02-04 0 12.76 12.74 12.76 12.40 12.82 91,534,205 1,155,726,153 12.626 11.43 11.41 11.43 11.11 11.49 102,173,022 11.311 1.27%
2020-02-03 0 12.60 12.60 12.62 12.22 12.92 120,231,213 1,517,566,404 12.622 11.29 11.29 11.31 10.95 11.57 134,205,419 11.308 0.48%
2020-01-31 0 12.54 12.54 12.56 12.50 12.82 49,200,031 620,334,774 12.608 11.23 11.23 11.25 11.20 11.49 54,918,441 11.296 0.16%
2020-01-30 0 12.52 12.50 12.52 12.46 13.06 58,434,184 740,488,454 12.672 11.22 11.20 11.22 11.16 11.70 65,225,859 11.353 -3.99%
2020-01-29 0 13.04 13.02 13.04 12.74 13.16 68,124,651 886,124,202 13.007 11.68 11.66 11.68 11.41 11.79 76,042,628 11.653 -2.98%
2020-01-24 0 13.44 13.44 13.48 13.30 13.66 27,604,498 370,730,335 13.430 12.04 12.04 12.08 11.92 12.24 30,812,907 12.032 -1.18%
2020-01-23 0 13.60 13.60 13.62 13.42 14.08 76,655,154 1,044,901,736 13.631 12.18 12.18 12.20 12.02 12.61 85,564,612 12.212 -3.55%
2020-01-22 0 14.10 14.08 14.10 14.02 14.42 93,602,259 1,326,552,977 14.172 12.63 12.61 12.63 12.56 12.92 104,481,441 12.697 0.28%
2020-01-21 0 14.06 14.06 14.08 13.98 14.82 118,755,501 1,686,420,492 14.201 12.60 12.60 12.61 12.52 13.28 132,558,189 12.722 -5.26%
2020-01-20 0 14.84 14.82 14.84 14.70 15.54 88,367,469 1,323,931,487 14.982 13.29 13.28 13.29 13.17 13.92 98,638,223 13.422 -4.38%
2020-01-17 0 15.52 15.50 15.52 15.34 15.88 68,385,362 1,057,837,003 15.469 13.90 13.89 13.90 13.74 14.23 76,333,641 13.858 -1.77%
2020-01-16 0 15.80 15.78 15.80 15.66 16.06 38,290,117 605,100,541 15.803 14.15 14.14 14.15 14.03 14.39 42,740,492 14.158 -0.75%
2020-01-15 0 15.92 15.90 15.92 15.70 16.14 35,839,403 569,406,350 15.888 14.26 14.24 14.26 14.07 14.46 40,004,937 14.233 -0.75%
2020-01-14 0 16.04 16.04 16.06 16.00 16.50 38,215,775 617,450,059 16.157 14.37 14.37 14.39 14.33 14.78 42,657,510 14.475 -1.84%
2020-01-13 0 16.34 16.32 16.34 16.02 16.38 34,464,906 559,874,086 16.245 14.64 14.62 14.64 14.35 14.67 38,470,685 14.553 2.13%
2020-01-10 0 16.00 15.98 16.00 15.90 16.20 35,089,769 562,474,335 16.030 14.33 14.32 14.33 14.24 14.51 39,168,175 14.360 -0.50%
2020-01-09 0 16.08 16.06 16.08 15.72 16.18 44,723,813 716,323,398 16.017 14.41 14.39 14.41 14.08 14.50 49,921,962 14.349 3.47%
2020-01-08 0 15.54 15.54 15.56 15.32 15.68 29,886,407 463,942,908 15.524 13.92 13.92 13.94 13.72 14.05 33,360,038 13.907 -0.89%
2020-01-07 0 15.68 15.68 15.70 15.52 15.98 54,555,489 860,469,774 15.772 14.05 14.05 14.07 13.90 14.32 60,896,352 14.130 1.55%
2020-01-06 0 15.44 15.42 15.44 15.32 15.92 37,967,642 591,531,035 15.580 13.83 13.81 13.83 13.72 14.26 42,380,537 13.958 -2.03%
2020-01-03 0 15.76 15.76 15.78 15.70 16.28 85,452,600 1,369,922,938 16.031 14.12 14.12 14.14 14.07 14.58 95,384,566 14.362 1.03%
2020-01-02 0 15.60 15.58 15.60 15.26 15.62 43,850,599 680,428,658 15.517 13.98 13.96 13.98 13.67 13.99 48,947,257 13.901 2.36%
2019-12-31 0 15.24 15.24 15.26 15.16 15.50 14,334,900 219,577,068 15.318 13.65 13.65 13.67 13.58 13.89 16,001,014 13.723 -0.52%
2019-12-30 0 15.32 15.30 15.32 14.94 15.58 47,296,189 726,563,522 15.362 13.72 13.71 13.72 13.38 13.96 52,793,320 13.762 1.73%
2019-12-27 0 15.06 15.04 15.06 14.78 15.16 29,934,244 450,304,146 15.043 13.49 13.47 13.49 13.24 13.58 33,413,435 13.477 1.89%
2019-12-24 0 14.78 14.78 14.80 14.68 14.88 9,707,809 143,485,898 14.780 13.24 13.24 13.26 13.15 13.33 10,836,126 13.241 -0.14%
2019-12-23 0 14.80 14.78 14.80 14.62 14.88 29,417,405 434,252,099 14.762 13.26 13.24 13.26 13.10 13.33 32,836,525 13.225 1.23%
2019-12-20 0 14.62 14.62 14.64 14.56 14.78 35,579,734 521,529,714 14.658 13.10 13.10 13.12 13.04 13.24 39,715,087 13.132 -0.95%
2019-12-19 0 14.76 14.74 14.76 14.66 15.04 33,590,710 495,367,896 14.747 13.22 13.21 13.22 13.13 13.47 37,494,884 13.212 -1.34%
2019-12-18 0 14.96 14.94 14.96 14.86 15.34 49,321,648 741,144,578 15.027 13.40 13.38 13.40 13.31 13.74 55,054,193 13.462 -1.84%
2019-12-17 0 15.24 15.24 15.26 15.16 15.54 39,422,190 604,303,390 15.329 13.65 13.65 13.67 13.58 13.92 44,004,143 13.733 -0.65%
2019-12-16 0 15.34 15.32 15.34 15.18 15.56 31,099,748 479,375,929 15.414 13.74 13.72 13.74 13.60 13.94 34,714,403 13.809 -0.39%
2019-12-13 0 15.40 15.40 15.42 15.32 15.78 40,820,529 631,256,050 15.464 13.80 13.80 13.81 13.72 14.14 45,565,008 13.854 0.26%
2019-12-12 0 15.36 15.34 15.36 14.90 15.38 40,652,620 620,607,035 15.266 13.76 13.74 13.76 13.35 13.78 45,377,584 13.677 2.40%
2019-12-11 0 15.00 14.98 15.00 14.82 15.12 27,636,851 413,244,814 14.953 13.44 13.42 13.44 13.28 13.55 30,849,021 13.396 0.81%
2019-12-10 0 14.88 14.88 14.90 14.82 15.18 37,523,857 562,749,196 14.997 13.33 13.33 13.35 13.28 13.60 41,885,171 13.436 0.27%
2019-12-09 0 14.84 14.82 14.84 14.78 15.50 47,689,772 715,994,335 15.014 13.29 13.28 13.29 13.24 13.89 53,232,648 13.450 -3.39%
2019-12-06 0 15.36 15.34 15.36 15.14 15.44 33,553,228 514,292,975 15.328 13.76 13.74 13.76 13.56 13.83 37,453,045 13.732 1.19%
2019-12-05 0 15.18 15.16 15.18 14.96 15.24 23,608,099 357,053,184 15.124 13.60 13.58 13.60 13.40 13.65 26,352,016 13.549 1.34%
2019-12-04 0 14.98 14.96 14.98 14.64 15.08 33,768,692 504,690,193 14.946 13.42 13.40 13.42 13.12 13.51 37,693,552 13.389 0.54%
2019-12-03 0 14.90 14.88 14.90 14.60 15.00 21,185,017 314,710,284 14.855 13.35 13.33 13.35 13.08 13.44 23,647,304 13.309 0.68%
2019-12-02 0 14.80 14.78 14.80 14.64 14.94 25,274,009 374,250,004 14.808 13.26 13.24 13.26 13.12 13.38 28,211,551 13.266 1.09%
2019-11-29 0 14.64 14.62 14.64 14.52 15.06 44,298,084 650,324,414 14.681 13.12 13.10 13.12 13.01 13.49 49,446,752 13.152 -2.92%
2019-11-28 0 15.08 15.08 15.10 14.98 15.24 27,345,518 412,737,700 15.093 13.51 13.51 13.53 13.42 13.65 30,523,827 13.522 -1.44%
2019-11-27 0 15.30 15.28 15.30 15.22 15.76 31,309,648 483,122,660 15.430 13.71 13.69 13.71 13.64 14.12 34,948,699 13.824 -1.29%
2019-11-26 0 15.50 15.48 15.50 15.38 15.72 47,271,142 734,498,174 15.538 13.89 13.87 13.89 13.78 14.08 52,765,362 13.920 1.44%
2019-11-25 0 15.28 15.26 15.28 14.90 15.36 27,127,680 412,431,273 15.203 13.69 13.67 13.69 13.35 13.76 30,280,670 13.620 2.83%
2019-11-22 0 14.86 14.86 14.90 14.84 15.16 20,257,604 302,727,526 14.944 13.31 13.31 13.35 13.29 13.58 22,612,100 13.388 -0.93%
2019-11-21 0 15.00 15.00 15.02 14.74 15.18 29,514,486 442,203,640 14.983 13.44 13.44 13.46 13.21 13.60 32,944,889 13.423 -0.40%
2019-11-20 0 15.06 15.06 15.08 15.02 15.36 27,833,380 422,043,968 15.163 13.49 13.49 13.51 13.46 13.76 31,068,392 13.584 -2.59%
2019-11-19 0 15.46 15.44 15.46 15.20 15.50 25,597,323 394,291,371 15.404 13.85 13.83 13.85 13.62 13.89 28,572,443 13.800 0.13%
2019-11-18 0 15.44 15.42 15.44 14.58 15.48 46,811,221 713,166,727 15.235 13.83 13.81 13.83 13.06 13.87 52,251,985 13.649 4.47%
2019-11-15 0 14.78 14.74 14.78 14.62 14.90 27,544,912 406,426,997 14.755 13.24 13.21 13.24 13.10 13.35 30,746,396 13.219 1.09%
2019-11-14 0 14.62 14.60 14.62 14.50 14.84 34,107,604 498,752,212 14.623 13.10 13.08 13.10 12.99 13.29 38,071,855 13.100 0.00%
2019-11-13 0 14.62 14.62 14.64 14.54 15.00 43,777,276 644,037,332 14.712 13.10 13.10 13.12 13.03 13.44 48,865,411 13.180 -3.82%
2019-11-12 0 15.20 15.20 15.22 15.02 15.52 24,746,264 377,013,728 15.235 13.62 13.62 13.64 13.46 13.90 27,622,467 13.649 0.53%
2019-11-11 0 15.12 15.12 15.14 15.04 15.30 39,282,064 595,133,595 15.150 13.55 13.55 13.56 13.47 13.71 43,847,731 13.573 -2.70%
2019-11-08 0 15.54 15.54 15.56 15.28 15.78 55,878,487 871,886,998 15.603 13.92 13.92 13.94 13.69 14.14 62,373,119 13.979 1.83%
2019-11-07 0 15.26 15.26 15.28 15.14 15.76 45,402,747 699,196,065 15.400 13.67 13.67 13.69 13.56 14.12 50,679,807 13.796 0.39%
2019-11-06 0 15.20 15.20 15.22 14.88 15.28 44,852,723 678,350,872 15.124 13.62 13.62 13.64 13.33 13.69 50,065,855 13.549 -0.91%
2019-11-05 0 15.34 15.32 15.34 15.14 15.38 34,946,669 533,826,957 15.275 13.74 13.72 13.74 13.56 13.78 39,008,443 13.685 0.92%
2019-11-04 0 15.20 15.18 15.20 14.98 15.28 45,596,340 690,667,267 15.147 13.62 13.60 13.62 13.42 13.69 50,895,901 13.570 2.29%
2019-11-01 0 14.86 14.84 14.86 14.74 14.96 17,945,715 266,821,369 14.868 13.31 13.29 13.31 13.21 13.40 20,031,506 13.320 -0.27%
2019-10-31 0 14.90 14.88 14.90 14.78 15.00 29,683,891 442,080,690 14.893 13.35 13.33 13.35 13.24 13.44 33,133,984 13.342 1.22%
2019-10-30 0 14.72 14.72 14.74 14.64 15.10 43,633,371 643,197,402 14.741 13.19 13.19 13.21 13.12 13.53 48,704,781 13.206 -1.34%
2019-10-29 0 14.92 14.90 14.92 14.72 15.16 72,114,868 1,076,691,101 14.930 13.37 13.35 13.37 13.19 13.58 80,496,619 13.376 1.63%
2019-10-28 0 14.68 14.68 14.70 14.46 14.90 75,049,129 1,106,195,334 14.740 13.15 13.15 13.17 12.95 13.35 83,771,922 13.205 3.53%
2019-10-25 0 14.18 14.18 14.20 13.96 14.40 30,980,963 439,989,410 14.202 12.70 12.70 12.72 12.51 12.90 34,581,811 12.723 -0.14%
2019-10-24 0 14.20 14.18 14.20 13.90 14.26 25,419,055 358,433,322 14.101 12.72 12.70 12.72 12.45 12.78 28,373,455 12.633 0.28%
2019-10-23 0 14.16 14.12 14.16 14.02 14.46 36,392,833 516,301,061 14.187 12.69 12.65 12.69 12.56 12.95 40,622,691 12.710 -0.84%
2019-10-22 0 14.28 14.28 14.30 13.88 14.46 90,993,486 1,292,577,926 14.205 12.79 12.79 12.81 12.43 12.95 101,569,456 12.726 4.69%
2019-10-21 0 13.64 13.64 13.66 13.42 13.74 21,022,715 285,813,223 13.595 12.22 12.22 12.24 12.02 12.31 23,466,138 12.180 -0.58%
2019-10-18 0 13.72 13.70 13.72 13.64 14.04 36,102,980 499,952,279 13.848 12.29 12.27 12.29 12.22 12.58 40,299,149 12.406 -0.15%
2019-10-17 0 13.74 13.72 13.74 13.40 13.84 24,386,372 334,062,921 13.699 12.31 12.29 12.31 12.00 12.40 27,220,746 12.272 1.78%
2019-10-16 0 13.50 13.48 13.50 13.24 13.68 29,857,195 403,643,129 13.519 12.09 12.08 12.09 11.86 12.26 33,327,430 12.111 1.35%
2019-10-15 0 13.32 13.30 13.32 13.26 13.74 49,999,804 669,141,586 13.383 11.93 11.92 11.93 11.88 12.31 55,811,170 11.989 -2.49%
2019-10-14 0 13.66 13.66 13.68 13.62 14.10 35,170,554 484,328,895 13.771 12.24 12.24 12.26 12.20 12.63 39,258,349 12.337 -1.59%
2019-10-11 0 13.88 13.86 13.88 13.38 13.96 57,077,673 782,524,046 13.710 12.43 12.42 12.43 11.99 12.51 63,711,684 12.282 0.14%
2019-10-10 0 13.86 13.84 13.86 13.40 14.08 74,386,050 1,035,641,766 13.923 12.42 12.40 12.42 12.00 12.61 83,031,775 12.473 2.67%
2019-10-09 0 13.50 13.48 13.50 13.24 13.60 26,751,835 360,068,395 13.460 12.09 12.08 12.09 11.86 12.18 29,861,141 12.058 -0.15%
2019-10-08 0 13.52 13.52 13.54 13.18 13.94 59,996,140 817,327,129 13.623 12.11 12.11 12.13 11.81 12.49 66,969,358 12.204 2.58%
2019-10-04 0 13.18 13.18 13.20 13.02 13.52 32,836,049 435,004,436 13.248 11.81 11.81 11.83 11.66 12.11 36,652,510 11.868 -1.93%
2019-10-03 0 13.44 13.42 13.44 13.16 13.50 17,849,117 238,747,287 13.376 12.04 12.02 12.04 11.79 12.09 19,923,680 11.983 0.30%
2019-10-02 0 13.40 13.38 13.40 13.02 13.54 34,528,784 459,507,624 13.308 12.00 11.99 12.00 11.66 12.13 38,541,988 11.922 0.75%
2019-09-30 0 13.30 13.28 13.30 12.88 13.36 36,596,094 483,227,961 13.204 11.92 11.90 11.92 11.54 11.97 40,849,577 11.829 0.91%
2019-09-27 0 13.18 13.16 13.18 12.64 13.30 48,524,127 637,861,580 13.145 11.81 11.79 11.81 11.32 11.92 54,163,978 11.776 3.62%
2019-09-26 0 12.72 12.70 12.72 12.54 12.76 32,553,559 413,014,718 12.687 11.40 11.38 11.40 11.23 11.43 36,337,187 11.366 1.92%
2019-09-25 0 12.48 12.48 12.50 12.44 12.74 45,593,335 571,991,869 12.546 11.18 11.18 11.20 11.14 11.41 50,892,547 11.239 -2.95%
2019-09-24 0 12.86 12.84 12.86 12.74 13.02 41,182,304 529,768,700 12.864 11.52 11.50 11.52 11.41 11.66 45,968,832 11.525 -0.31%
2019-09-23 0 12.90 12.88 12.90 12.84 13.22 38,763,584 502,876,614 12.973 11.56 11.54 11.56 11.50 11.84 43,268,989 11.622 -0.92%
2019-09-20 0 13.02 13.02 13.04 12.90 13.32 80,875,622 1,054,016,246 13.033 11.66 11.66 11.68 11.56 11.93 90,275,616 11.676 -1.51%
2019-09-19 0 13.22 13.20 13.22 12.98 13.38 42,015,422 550,268,283 13.097 11.84 11.83 11.84 11.63 11.99 46,898,781 11.733 -0.45%
2019-09-18 0 13.28 13.28 13.30 13.16 13.60 35,314,328 471,542,079 13.353 11.90 11.90 11.92 11.79 12.18 39,418,834 11.962 0.00%
2019-09-17 0 13.28 13.26 13.28 13.12 13.58 56,796,852 755,532,442 13.302 11.90 11.88 11.90 11.75 12.17 63,398,224 11.917 -2.92%
2019-09-16 0 13.68 13.66 13.68 13.50 13.96 62,616,030 855,803,359 13.667 12.26 12.24 12.26 12.09 12.51 69,893,752 12.244 -3.12%
2019-09-13 0 14.12 14.10 14.12 13.44 14.16 65,747,785 916,413,323 13.938 12.65 12.63 12.65 12.04 12.69 73,389,504 12.487 4.75%
2019-09-12 0 13.48 13.46 13.48 13.32 13.60 28,994,355 389,814,905 13.445 12.08 12.06 12.08 11.93 12.18 32,364,304 12.045 0.00%
2019-09-11 0 13.48 13.46 13.48 13.20 13.60 37,956,552 509,729,133 13.429 12.08 12.06 12.08 11.83 12.18 42,368,158 12.031 0.45%
2019-09-10 0 13.42 13.42 13.44 13.18 13.88 66,104,521 888,042,393 13.434 12.02 12.02 12.04 11.81 12.43 73,787,702 12.035 0.00%
2019-09-09 0 13.42 13.40 13.42 12.86 13.46 123,496,147 1,637,467,471 13.259 12.02 12.00 12.02 11.52 12.06 137,849,829 11.879 5.17%
2019-09-06 0 12.76 12.76 12.78 12.56 12.96 138,349,252 1,766,111,739 12.766 11.43 11.43 11.45 11.25 11.61 154,429,278 11.436 1.11%
2019-09-05 0 12.62 12.60 12.62 12.08 12.62 72,410,181 904,500,830 12.491 11.31 11.29 11.31 10.82 11.31 80,826,255 11.191 3.78%
2019-09-04 0 12.16 12.14 12.16 11.76 12.16 58,019,931 697,809,838 12.027 10.89 10.88 10.89 10.54 10.89 64,763,459 10.775 3.58%
2019-09-03 0 11.74 11.74 11.76 11.74 12.14 39,802,392 471,814,928 11.854 10.52 10.52 10.54 10.52 10.88 44,428,535 10.620 -2.81%
2019-09-02 0 12.08 12.08 12.10 12.00 12.32 22,536,231 272,942,120 12.111 10.82 10.82 10.84 10.75 11.04 25,155,567 10.850 -0.33%
2019-08-30 0 12.12 12.10 12.12 12.00 12.36 44,264,388 539,622,416 12.191 10.86 10.84 10.86 10.75 11.07 49,409,139 10.922 1.17%
2019-08-29 0 11.98 11.98 12.00 11.70 12.12 46,472,412 551,296,929 11.863 10.73 10.73 10.75 10.48 10.86 51,873,797 10.628 -0.50%
2019-08-28 0 12.04 12.02 12.04 12.02 12.70 64,930,257 799,474,593 12.313 10.79 10.77 10.79 10.77 11.38 72,476,956 11.031 -0.50%
2019-08-27 0 12.10 12.08 12.10 11.86 12.30 71,935,139 873,567,189 12.144 10.84 10.82 10.84 10.63 11.02 80,296,000 10.879 2.54%
2019-08-26 0 11.80 11.78 11.80 11.24 11.80 64,057,108 747,045,195 11.662 10.57 10.55 10.57 10.07 10.57 71,502,323 10.448 -1.17%
2019-08-23 0 11.94 11.90 11.94 11.66 12.02 56,927,543 675,067,159 11.858 10.70 10.66 10.70 10.45 10.77 63,544,105 10.624 0.51%
2019-08-22 0 11.88 11.88 11.90 11.10 11.94 131,102,216 1,532,555,474 11.690 10.64 10.64 10.66 9.944 10.70 146,339,935 10.473 7.61%
2019-08-21 0 11.04 11.04 11.06 10.86 11.38 43,765,213 484,771,204 11.077 9.890 9.890 9.908 9.729 10.20 48,851,946 9.9233 -0.54%
2019-08-20 0 11.10 11.08 11.10 10.90 11.16 30,084,341 333,623,481 11.090 9.944 9.926 9.944 9.765 9.998 33,580,977 9.9349 0.36%
2019-08-19 0 11.06 11.04 11.06 10.78 11.16 52,010,474 570,857,489 10.976 9.908 9.890 9.908 9.658 9.998 58,055,536 9.8330 2.03%
2019-08-16 0 10.84 10.84 10.86 10.66 11.10 35,256,624 383,197,408 10.869 9.711 9.711 9.729 9.550 9.944 39,354,423 9.7371 0.56%
2019-08-15 0 10.78 10.78 10.80 10.40 10.84 33,597,551 358,013,406 10.656 9.658 9.658 9.675 9.317 9.711 37,502,520 9.5464 0.37%
2019-08-14 0 10.74 10.74 10.76 10.68 11.12 34,344,541 373,847,389 10.885 9.622 9.622 9.640 9.568 9.962 38,336,331 9.7518 -0.56%
2019-08-13 0 10.80 10.80 10.82 10.74 11.06 31,055,449 336,321,751 10.830 9.675 9.675 9.693 9.622 9.908 34,664,955 9.7021 -2.00%
2019-08-12 0 11.02 11.02 11.04 10.90 11.22 28,441,914 315,332,574 11.087 9.873 9.873 9.890 9.765 10.05 31,747,654 9.9325 -0.54%
2019-08-09 0 11.08 11.08 11.12 11.06 11.42 29,996,345 336,615,173 11.222 9.926 9.926 9.962 9.908 10.23 33,482,753 10.053 -1.25%
2019-08-08 0 11.22 11.22 11.24 10.76 11.44 60,805,622 682,840,712 11.230 10.05 10.05 10.07 9.640 10.25 67,872,924 10.061 3.89%
2019-08-07 0 10.80 10.80 10.82 10.70 11.10 46,726,895 506,549,311 10.841 9.675 9.675 9.693 9.586 9.944 52,157,858 9.7119 -2.17%
2019-08-06 0 11.04 11.02 11.04 10.66 11.24 68,370,196 747,675,265 10.936 9.890 9.873 9.890 9.550 10.07 76,316,712 9.7970 -0.54%
2019-08-05 0 11.10 11.08 11.10 11.04 11.28 42,565,617 473,697,698 11.129 9.944 9.926 9.944 9.890 10.11 47,512,924 9.9699 -2.63%
2019-08-02 0 11.40 11.40 11.42 11.38 11.64 51,799,779 594,256,549 11.472 10.21 10.21 10.23 10.20 10.43 57,820,352 10.278 -4.36%
2019-08-01 0 11.92 11.90 11.92 11.80 12.08 43,630,146 519,098,417 11.898 10.68 10.66 10.68 10.57 10.82 48,701,181 10.659 -1.81%
2019-07-31 0 12.14 12.08 12.16 11.96 12.24 24,666,371 297,626,802 12.066 10.88 10.82 10.89 10.71 10.97 27,533,288 10.810 -1.94%
2019-07-30 0 12.38 12.36 12.38 12.24 12.44 14,752,240 181,701,186 12.317 11.09 11.07 11.09 10.97 11.14 16,466,860 11.034 0.00%
2019-07-29 0 12.38 12.36 12.38 12.24 12.54 23,858,101 294,648,950 12.350 11.09 11.07 11.09 10.97 11.23 26,631,075 11.064 -0.64%
2019-07-26 0 12.46 12.46 12.48 12.32 12.58 30,213,254 377,161,211 12.483 11.16 11.16 11.18 11.04 11.27 33,724,873 11.183 -1.11%
2019-07-25 0 12.60 12.58 12.60 12.44 12.66 37,191,290 467,507,681 12.570 11.29 11.27 11.29 11.14 11.34 41,513,951 11.261 0.96%
2019-07-24 0 12.48 12.48 12.50 12.06 12.70 56,677,698 709,655,686 12.521 11.18 11.18 11.20 10.80 11.38 63,265,221 11.217 3.31%
2019-07-23 0 12.08 12.06 12.08 11.94 12.14 25,742,328 309,908,451 12.039 10.82 10.80 10.82 10.70 10.88 28,734,302 10.785 -0.33%
2019-07-22 0 12.12 12.10 12.12 11.98 12.20 30,012,896 363,098,196 12.098 10.86 10.84 10.86 10.73 10.93 33,501,228 10.838 -0.66%
2019-07-19 0 12.20 12.18 12.20 12.06 12.34 18,522,501 225,777,542 12.189 10.93 10.91 10.93 10.80 11.06 20,675,330 10.920 0.66%
2019-07-18 0 12.12 12.12 12.14 12.00 12.18 17,748,781 214,683,469 12.096 10.86 10.86 10.88 10.75 10.91 19,811,682 10.836 -0.82%
2019-07-17 0 12.22 12.20 12.22 11.74 12.40 63,347,137 774,898,088 12.233 10.95 10.93 10.95 10.52 11.11 70,709,834 10.959 3.04%
2019-07-16 0 11.86 11.84 11.86 11.66 11.94 42,101,069 498,698,523 11.845 10.63 10.61 10.63 10.45 10.70 46,994,383 10.612 1.37%
2019-07-15 0 11.70 11.68 11.70 11.36 11.76 39,422,403 457,940,237 11.616 10.48 10.46 10.48 10.18 10.54 44,004,381 10.407 0.86%
2019-07-12 0 11.60 11.60 11.64 11.50 11.86 52,331,829 608,266,032 11.623 10.39 10.39 10.43 10.30 10.63 58,414,241 10.413 -1.86%
2019-07-11 0 11.82 11.80 11.82 11.70 12.12 60,591,552 719,473,912 11.874 10.59 10.57 10.59 10.48 10.86 67,633,973 10.638 -1.50%
2019-07-10 0 12.00 12.00 12.02 11.44 12.08 90,316,859 1,068,772,734 11.834 10.75 10.75 10.77 10.25 10.82 100,814,187 10.601 2.56%
2019-07-09 0 11.70 11.70 11.72 11.24 11.96 179,329,238 2,069,556,333 11.541 10.48 10.48 10.50 10.07 10.71 200,172,276 10.339 -3.78%
2019-07-08 0 12.16 12.16 12.18 12.10 12.54 87,415,528 1,065,264,284 12.186 10.89 10.89 10.91 10.84 11.23 97,575,640 10.917 -4.10%
2019-07-05 0 12.68 12.66 12.68 12.56 13.40 143,699,882 1,831,547,459 12.746 11.36 11.34 11.36 11.25 12.00 160,401,800 11.418 -6.35%
2019-07-04 0 13.54 13.52 13.54 13.44 14.00 59,057,240 805,534,826 13.640 12.13 12.11 12.13 12.04 12.54 65,921,332 12.220 -2.03%
2019-07-03 0 13.82 13.80 13.82 13.46 13.94 44,588,642 613,507,793 13.759 12.38 12.36 12.38 12.06 12.49 49,771,081 12.327 1.02%
2019-07-02 0 13.68 13.66 13.68 13.60 14.00 91,012,746 1,254,611,057 13.785 12.26 12.24 12.26 12.18 12.54 101,590,955 12.350 2.40%
2019-06-28 0 13.36 13.36 13.38 13.24 13.48 50,399,229 672,420,029 13.342 11.97 11.97 11.99 11.86 12.08 56,257,019 11.953 -0.45%
2019-06-27 0 13.42 13.40 13.42 13.14 13.50 39,360,547 527,071,679 13.391 12.02 12.00 12.02 11.77 12.09 43,935,336 11.997 2.44%
2019-06-26 0 13.10 13.08 13.10 12.80 13.12 26,248,167 341,287,646 13.002 11.74 11.72 11.74 11.47 11.75 29,298,933 11.648 -0.46%
2019-06-25 0 13.16 13.16 13.18 12.86 13.30 34,649,331 452,780,543 13.068 11.79 11.79 11.81 11.52 11.92 38,676,546 11.707 0.00%
2019-06-24 0 13.16 13.14 13.16 13.02 13.42 38,440,297 507,939,511 13.214 11.79 11.77 11.79 11.66 12.02 42,908,127 11.838 0.46%
2019-06-21 0 13.10 13.08 13.10 13.02 13.44 62,174,109 816,766,174 13.137 11.74 11.72 11.74 11.66 12.04 69,400,467 11.769 -1.80%
2019-06-20 0 13.34 13.32 13.34 12.74 13.48 89,730,498 1,186,235,011 13.220 11.95 11.93 11.95 11.41 12.08 100,159,674 11.843 4.87%
2019-06-19 0 12.72 12.70 12.72 12.66 13.06 54,478,279 697,012,944 12.794 11.40 11.38 11.40 11.34 11.70 60,810,168 11.462 2.25%
2019-06-18 0 12.44 12.42 12.44 12.16 12.48 39,500,893 488,387,768 12.364 11.14 11.13 11.14 10.89 11.18 44,091,994 11.077 0.97%
2019-06-17 0 12.32 12.32 12.34 12.24 12.76 41,472,848 516,797,177 12.461 11.04 11.04 11.06 10.97 11.43 46,293,145 11.164 1.32%
2019-06-14 0 12.16 12.14 12.16 12.08 12.38 45,255,700 551,921,721 12.196 10.89 10.88 10.89 10.82 11.09 50,515,669 10.926 -0.57%
2019-06-13 0 12.58 12.56 12.58 12.32 12.82 51,536,387 642,328,681 12.464 10.96 10.94 10.96 10.73 11.17 59,172,644 10.855 -0.94%
2019-06-12 0 12.70 12.70 12.72 12.52 13.06 60,319,874 766,545,353 12.708 11.06 11.06 11.08 10.90 11.37 69,257,600 11.068 -2.91%
2019-06-11 0 13.08 13.06 13.08 12.70 13.14 54,749,656 712,879,101 13.021 11.39 11.37 11.39 11.06 11.44 62,862,030 11.340 1.24%
2019-06-10 0 12.92 12.90 12.92 12.84 13.32 67,176,387 877,331,732 13.060 11.25 11.24 11.25 11.18 11.60 77,130,057 11.375 0.62%
2019-06-06 0 12.84 12.84 12.86 12.56 12.96 49,344,197 630,052,031 12.769 11.18 11.18 11.20 10.94 11.29 56,655,633 11.121 2.23%
2019-06-05 0 12.56 12.56 12.58 12.50 13.02 43,342,142 550,720,690 12.706 10.94 10.94 10.96 10.89 11.34 49,764,240 11.067 0.48%
2019-06-04 0 12.50 12.48 12.50 12.38 12.90 40,879,141 511,781,142 12.519 10.89 10.87 10.89 10.78 11.24 46,936,291 10.904 -2.19%
2019-06-03 0 12.78 12.76 12.78 12.52 12.90 39,290,735 499,470,824 12.712 11.13 11.11 11.13 10.90 11.24 45,112,528 11.072 -0.62%
2019-05-31 0 12.86 12.82 12.86 12.58 13.08 40,541,018 522,320,492 12.884 11.20 11.17 11.20 10.96 11.39 46,548,068 11.221 0.31%
2019-05-30 0 12.82 12.80 12.82 12.66 13.10 52,246,183 668,751,749 12.800 11.17 11.15 11.17 11.03 11.41 59,987,612 11.148 -1.08%
2019-05-29 0 12.96 12.96 12.98 12.72 13.22 52,238,542 677,707,675 12.973 11.29 11.29 11.30 11.08 11.51 59,978,839 11.299 -0.46%
2019-05-28 0 13.02 13.02 13.04 12.46 13.38 108,776,782 1,419,275,994 13.048 11.34 11.34 11.36 10.85 11.65 124,894,472 11.364 4.66%
2019-05-27 0 12.44 12.44 12.46 12.16 12.64 31,609,029 393,071,252 12.435 10.83 10.83 10.85 10.59 11.01 36,292,607 10.831 -0.16%
2019-05-24 0 12.46 12.46 12.48 12.06 13.00 85,746,191 1,072,679,454 12.510 10.85 10.85 10.87 10.50 11.32 98,451,389 10.896 2.30%
2019-05-23 0 12.18 12.16 12.18 12.02 12.66 57,534,088 701,913,008 12.200 10.61 10.59 10.61 10.47 11.03 66,059,038 10.626 -4.25%
2019-05-22 0 12.72 12.68 12.74 12.62 12.90 28,278,264 360,217,105 12.738 11.08 11.04 11.10 10.99 11.24 32,468,315 11.094 0.95%
2019-05-21 0 12.60 12.58 12.60 12.30 12.98 55,199,654 699,293,788 12.668 10.97 10.96 10.97 10.71 11.30 63,378,706 11.034 -0.16%
2019-05-20 0 12.62 12.62 12.64 12.46 13.08 83,054,827 1,050,264,548 12.645 10.99 10.99 11.01 10.85 11.39 95,361,239 11.014 -3.37%
2019-05-17 0 13.06 13.04 13.06 13.00 13.70 67,074,753 883,616,704 13.174 11.37 11.36 11.37 11.32 11.93 77,013,364 11.474 -2.83%
2019-05-16 0 13.44 13.44 13.46 13.42 13.88 56,151,193 763,497,070 13.597 11.71 11.71 11.72 11.69 12.09 64,471,236 11.842 -2.33%
2019-05-15 0 13.76 13.74 13.76 13.64 13.96 40,367,766 557,340,997 13.807 11.98 11.97 11.98 11.88 12.16 46,349,145 12.025 1.18%
2019-05-14 0 13.60 13.60 13.62 13.14 13.82 57,356,788 778,128,549 13.566 11.84 11.84 11.86 11.44 12.04 65,855,467 11.816 -1.31%
2019-05-10 0 13.78 13.76 13.78 13.40 14.12 94,555,431 1,307,187,417 13.825 12.00 11.98 12.00 11.67 12.30 108,565,913 12.040 2.07%
2019-05-09 0 13.50 13.50 13.52 13.42 13.98 125,708,465 1,711,395,259 13.614 11.76 11.76 11.78 11.69 12.18 144,334,959 11.857 -5.99%
2019-05-08 0 14.36 14.36 14.38 14.12 14.54 56,331,742 809,356,892 14.368 12.51 12.51 12.52 12.30 12.66 64,678,537 12.514 -1.91%
2019-05-07 0 14.64 14.60 14.64 14.30 14.92 65,854,509 962,451,808 14.615 12.75 12.72 12.75 12.45 12.99 75,612,313 12.729 0.41%
2019-05-06 0 14.58 14.58 14.60 14.30 14.98 166,237,438 2,415,806,425 14.532 12.70 12.70 12.72 12.45 13.05 190,869,197 12.657 -7.13%
2019-05-03 0 15.70 15.70 15.72 15.28 15.76 44,792,483 696,384,948 15.547 13.67 13.67 13.69 13.31 13.73 51,429,482 13.541 1.16%
2019-05-02 0 15.52 15.50 15.52 15.30 15.70 59,064,125 912,272,165 15.445 13.52 13.50 13.52 13.33 13.67 67,815,784 13.452 -1.40%
2019-04-30 0 15.74 15.74 15.76 15.54 16.00 39,594,800 622,852,738 15.731 13.71 13.71 13.73 13.53 13.94 45,461,647 13.701 -1.75%
2019-04-29 0 16.02 16.02 16.04 15.74 16.20 44,824,930 713,609,661 15.920 13.95 13.95 13.97 13.71 14.11 51,466,736 13.865 -0.12%
2019-04-26 0 16.04 16.02 16.04 15.90 16.38 66,582,130 1,072,428,823 16.107 13.97 13.95 13.97 13.85 14.27 76,447,747 14.028 -0.12%
2019-04-25 0 16.06 16.06 16.08 16.02 16.90 126,343,125 2,065,035,090 16.345 13.99 13.99 14.00 13.95 14.72 145,063,658 14.235 -4.86%
2019-04-24 0 16.88 16.86 16.88 16.80 17.98 114,247,313 1,948,818,312 17.058 14.70 14.68 14.70 14.63 15.66 131,175,583 14.857 -5.38%
2019-04-23 0 17.84 17.82 17.84 17.54 18.10 77,721,343 1,384,329,119 17.811 15.54 15.52 15.54 15.28 15.76 89,237,482 15.513 -1.55%
2019-04-18 0 18.12 18.10 18.12 17.68 19.14 123,358,714 2,251,207,558 18.249 15.78 15.76 15.78 15.40 16.67 141,637,040 15.894 -3.72%
2019-04-17 0 18.82 18.80 18.82 16.50 18.92 249,449,517 4,458,798,689 17.875 16.39 16.37 16.39 14.37 16.48 286,410,989 15.568 12.83%
2019-04-16 0 16.68 16.66 16.68 16.30 16.94 86,948,449 1,442,985,722 16.596 14.53 14.51 14.53 14.20 14.75 99,831,788 14.454 -1.53%
2019-04-15 0 16.94 16.92 16.94 16.88 17.30 86,954,778 1,482,706,123 17.051 14.75 14.74 14.75 14.70 15.07 99,839,055 14.851 0.24%
2019-04-12 0 16.90 16.88 16.90 16.50 17.80 178,727,585 3,052,353,467 17.078 14.72 14.70 14.72 14.37 15.50 205,210,036 14.874 -4.09%
2019-04-11 0 17.62 17.62 17.64 17.38 17.90 123,588,925 2,181,303,088 17.650 15.35 15.35 15.36 15.14 15.59 141,901,362 15.372 -0.45%
2019-04-10 0 17.70 17.68 17.70 16.72 17.88 109,220,168 1,914,816,034 17.532 15.42 15.40 15.42 14.56 15.57 125,403,555 15.269 2.19%
2019-04-09 0 17.32 17.30 17.32 17.24 18.00 139,808,937 2,449,151,927 17.518 15.08 15.07 15.08 15.02 15.68 160,524,728 15.257 0.93%
2019-04-08 0 17.16 17.14 17.16 16.78 17.18 115,842,913 1,967,423,272 16.984 14.95 14.93 14.95 14.61 14.96 133,007,607 14.792 2.39%
2019-04-04 0 16.76 16.74 16.76 16.14 16.88 122,079,136 2,025,324,712 16.590 14.60 14.58 14.60 14.06 14.70 140,167,864 14.449 2.44%
2019-04-03 0 16.36 16.34 16.36 15.76 16.40 109,089,226 1,769,080,708 16.217 14.25 14.23 14.25 13.73 14.28 125,253,211 14.124 3.41%
2019-04-02 0 15.82 15.80 15.82 15.54 15.90 71,095,295 1,121,143,901 15.770 13.78 13.76 13.78 13.53 13.85 81,629,638 13.735 1.67%
2019-04-01 0 15.56 15.54 15.56 15.12 15.80 89,836,396 1,401,379,788 15.599 13.55 13.53 13.55 13.17 13.76 103,147,648 13.586 3.73%
2019-03-29 0 15.00 14.98 15.00 14.42 15.04 52,341,670 775,118,711 14.809 13.06 13.05 13.06 12.56 13.10 60,097,248 12.898 1.35%
2019-03-28 0 14.80 14.80 14.82 14.64 14.96 34,417,852 510,685,948 14.838 12.89 12.89 12.91 12.75 13.03 39,517,619 12.923 -0.40%
2019-03-27 0 14.86 14.84 14.86 14.30 14.90 41,210,319 604,267,438 14.663 12.94 12.92 12.94 12.45 12.98 47,316,541 12.771 0.13%
2019-03-26 0 14.84 14.82 14.84 14.68 15.04 34,561,152 513,085,119 14.846 12.92 12.91 12.92 12.79 13.10 39,682,152 12.930 0.82%
2019-03-25 0 14.72 14.70 14.72 14.56 14.94 60,194,562 887,150,179 14.738 12.82 12.80 12.82 12.68 13.01 69,113,720 12.836 -3.41%
2019-03-22 0 15.24 15.24 15.26 14.70 15.36 131,002,523 1,978,007,109 15.099 13.27 13.27 13.29 12.80 13.38 150,413,449 13.150 5.69%
2019-03-21 0 14.42 14.40 14.42 13.82 14.80 99,035,612 1,419,042,212 14.329 12.56 12.54 12.56 12.04 12.89 113,709,932 12.479 2.27%
2019-03-20 0 14.10 14.08 14.10 13.90 14.46 43,571,543 613,524,111 14.081 12.28 12.26 12.28 12.11 12.59 50,027,632 12.264 -2.35%
2019-03-19 0 14.44 14.42 14.44 14.22 14.52 47,997,392 690,957,848 14.396 12.58 12.56 12.58 12.38 12.65 55,109,269 12.538 1.12%
2019-03-18 0 14.28 14.26 14.28 13.82 14.38 57,023,169 805,614,590 14.128 12.44 12.42 12.44 12.04 12.52 65,472,415 12.305 3.33%
2019-03-15 0 13.82 13.82 13.84 13.56 14.04 62,829,468 869,325,903 13.836 12.04 12.04 12.05 11.81 12.23 72,139,045 12.051 1.02%
2019-03-14 0 13.68 13.68 13.70 13.40 14.10 52,341,294 713,133,137 13.625 11.91 11.91 11.93 11.67 12.28 60,096,816 11.866 -1.87%
2019-03-13 0 13.94 13.92 13.94 13.74 14.10 34,037,794 473,165,419 13.901 12.14 12.12 12.14 11.97 12.28 39,081,247 12.107 -0.99%
2019-03-12 0 14.08 14.08 14.10 13.84 14.46 77,005,266 1,085,977,904 14.103 12.26 12.26 12.28 12.05 12.59 88,415,302 12.283 1.15%
2019-03-11 0 13.92 13.92 13.94 13.74 14.04 69,851,860 970,300,645 13.891 12.12 12.12 12.14 11.97 12.23 80,201,960 12.098 -1.42%
2019-03-08 0 14.12 14.10 14.12 13.90 14.50 95,187,624 1,349,646,271 14.179 12.30 12.28 12.30 12.11 12.63 109,291,779 12.349 -3.29%
2019-03-07 0 14.60 14.58 14.60 14.52 15.40 193,320,470 2,875,388,585 14.874 12.72 12.70 12.72 12.65 13.41 221,965,180 12.954 -7.71%
2019-03-06 0 15.82 15.80 15.82 15.28 16.12 87,407,155 1,384,058,294 15.835 13.78 13.76 13.78 13.31 14.04 100,358,461 13.791 2.73%
2019-03-05 0 15.40 15.38 15.40 14.92 15.54 55,909,191 858,083,766 15.348 13.41 13.40 13.41 12.99 13.53 64,193,376 13.367 1.58%
2019-03-04 0 15.16 15.14 15.16 14.96 15.74 93,742,316 1,432,424,973 15.280 13.20 13.19 13.20 13.03 13.71 107,632,317 13.309 -1.69%
2019-03-01 0 15.42 15.40 15.42 14.72 15.48 62,062,468 941,135,697 15.164 13.43 13.41 13.43 12.82 13.48 71,258,397 13.207 4.61%
2019-02-28 0 14.74 14.72 14.74 14.62 15.20 59,672,843 886,508,851 14.856 12.84 12.82 12.84 12.73 13.24 68,514,697 12.939 -1.99%
2019-02-27 0 15.04 15.02 15.04 14.92 15.58 55,716,022 846,216,420 15.188 13.10 13.08 13.10 12.99 13.57 63,971,585 13.228 -2.34%
2019-02-26 0 15.40 15.38 15.40 15.22 16.00 51,797,912 805,576,833 15.552 13.41 13.40 13.41 13.26 13.94 59,472,920 13.545 -3.02%
2019-02-25 0 15.88 15.86 15.88 15.70 16.22 100,023,861 1,601,006,815 16.006 13.83 13.81 13.83 13.67 14.13 114,844,612 13.941 2.85%
2019-02-22 0 15.44 15.44 15.46 14.86 15.50 49,206,117 752,436,109 15.292 13.45 13.45 13.46 12.94 13.50 56,497,093 13.318 1.05%
2019-02-21 0 15.28 15.28 15.30 14.76 15.50 78,782,529 1,202,546,403 15.264 13.31 13.31 13.33 12.86 13.50 90,455,906 13.294 2.41%
2019-02-20 0 14.92 14.90 14.92 14.44 14.98 77,312,215 1,144,704,592 14.806 12.99 12.98 12.99 12.58 13.05 88,767,732 12.896 3.47%
2019-02-19 0 14.42 14.40 14.42 14.26 14.60 44,831,684 645,387,067 14.396 12.56 12.54 12.56 12.42 12.72 51,474,491 12.538 0.00%
2019-02-18 0 14.42 14.40 14.42 13.98 14.54 55,574,126 795,542,225 14.315 12.56 12.54 12.56 12.18 12.66 63,808,664 12.468 3.00%
2019-02-15 0 14.00 14.00 14.02 13.92 14.50 74,238,288 1,048,599,704 14.125 12.19 12.19 12.21 12.12 12.63 85,238,335 12.302 -5.28%
2019-02-14 0 14.78 14.76 14.78 14.46 15.04 60,413,196 889,153,771 14.718 12.87 12.86 12.87 12.59 13.10 69,364,749 12.819 -1.47%
2019-02-13 0 15.00 14.98 15.00 14.28 15.04 96,531,586 1,430,083,741 14.815 13.06 13.05 13.06 12.44 13.10 110,834,879 12.903 4.60%
2019-02-12 0 14.34 14.32 14.34 13.90 14.62 140,467,345 2,023,584,196 14.406 12.49 12.47 12.49 12.11 12.73 161,280,694 12.547 4.37%
2019-02-11 0 13.74 13.74 13.76 12.92 13.94 65,532,099 884,931,467 13.504 11.97 11.97 11.98 11.25 12.14 75,242,131 11.761 5.05%
2019-02-08 0 13.08 13.06 13.08 12.72 13.10 32,991,807 426,710,816 12.934 11.39 11.37 11.39 11.08 11.41 37,880,274 11.265 -1.36%
2019-02-04 0 13.26 13.26 13.28 13.06 13.38 13,783,874 183,230,005 13.293 11.55 11.55 11.57 11.37 11.65 15,826,260 11.578 0.45%
2019-02-01 0 13.20 13.18 13.20 12.90 13.34 38,272,760 501,224,753 13.096 11.50 11.48 11.50 11.24 11.62 43,943,717 11.406 -0.45%
2019-01-31 0 13.26 13.26 13.28 12.72 13.34 67,268,527 882,331,093 13.117 11.55 11.55 11.57 11.08 11.62 77,235,849 11.424 4.74%
2019-01-30 0 12.66 12.66 12.68 12.34 12.76 58,510,600 735,643,515 12.573 11.03 11.03 11.04 10.75 11.11 67,180,242 10.950 0.00%
2019-01-29 0 12.66 12.66 12.68 12.34 12.96 106,274,817 1,346,509,859 12.670 11.03 11.03 11.04 10.75 11.29 122,021,785 11.035 -4.09%
2019-01-28 0 13.20 13.18 13.20 13.02 13.80 69,696,865 931,158,620 13.360 11.50 11.48 11.50 11.34 12.02 80,023,999 11.636 -1.35%
2019-01-25 0 13.38 13.36 13.38 12.58 13.38 104,076,465 1,369,407,190 13.158 11.65 11.64 11.65 10.96 11.65 119,497,699 11.460 5.02%
2019-01-24 0 12.74 12.72 12.74 12.10 12.76 52,708,100 659,040,014 12.504 11.10 11.08 11.10 10.54 11.11 60,517,973 10.890 4.08%
2019-01-23 0 12.24 12.24 12.26 12.12 12.46 45,067,543 553,918,660 12.291 10.66 10.66 10.68 10.56 10.85 51,745,298 10.705 -1.29%
2019-01-22 0 12.40 12.38 12.40 11.96 12.80 70,035,256 857,638,717 12.246 10.80 10.78 10.80 10.42 11.15 80,412,531 10.665 -2.67%
2019-01-21 0 12.74 12.72 12.74 12.32 12.84 96,347,994 1,221,138,170 12.674 11.10 11.08 11.10 10.73 11.18 110,624,084 11.039 3.92%
2019-01-18 0 12.26 12.26 12.28 11.76 12.36 77,980,931 941,014,397 12.067 10.68 10.68 10.70 10.24 10.76 89,535,533 10.510 5.69%
2019-01-17 0 11.60 11.58 11.60 11.50 11.86 92,403,980 1,082,593,857 11.716 10.10 10.09 10.10 10.02 10.33 106,095,677 10.204 0.69%
2019-01-16 0 11.52 11.50 11.52 10.92 11.54 70,490,188 799,089,461 11.336 10.03 10.02 10.03 9.511 10.05 80,934,871 9.8732 2.31%
2019-01-15 0 11.26 11.24 11.26 10.78 11.28 56,352,391 627,376,441 11.133 9.807 9.789 9.807 9.389 9.824 64,702,246 9.6964 4.65%
2019-01-14 0 10.76 10.74 10.76 10.66 11.18 51,645,579 556,275,665 10.771 9.371 9.354 9.371 9.284 9.737 59,298,016 9.3810 -3.06%
2019-01-11 0 11.10 11.08 11.10 10.76 11.18 57,304,182 631,349,835 11.018 9.668 9.650 9.668 9.371 9.737 65,795,066 9.5957 0.91%
2019-01-10 0 11.00 10.98 11.00 10.86 11.60 104,097,057 1,168,991,170 11.230 9.580 9.563 9.580 9.459 10.10 119,521,342 9.7806 -0.72%
2019-01-09 0 11.08 11.06 11.08 10.74 11.30 234,916,240 2,590,014,950 11.025 9.650 9.633 9.650 9.354 9.842 269,724,285 9.6025 8.41%
2019-01-08 0 10.22 10.22 10.24 10.08 10.82 189,749,740 1,967,288,089 10.368 8.901 8.901 8.919 8.779 9.424 217,865,367 9.0298 -11.28%
2019-01-07 0 11.52 11.52 11.54 11.46 12.34 68,978,503 818,912,345 11.872 10.03 10.03 10.05 9.981 10.75 79,199,196 10.340 -3.03%
2019-01-04 0 11.88 11.88 11.90 11.34 12.00 65,899,871 772,144,009 11.717 10.35 10.35 10.36 9.877 10.45 75,664,397 10.205 -0.34%
2019-01-03 0 11.92 11.90 11.92 11.60 12.62 102,547,714 1,232,350,591 12.017 10.38 10.36 10.38 10.10 10.99 117,742,429 10.466 -8.17%
2019-01-02 0 12.98 12.96 12.98 12.90 13.70 42,433,209 556,098,265 13.105 11.30 11.29 11.30 11.24 11.93 48,720,629 11.414 -5.94%
2018-12-31 0 13.80 13.78 13.80 13.48 13.80 9,049,574 124,122,366 13.716 12.02 12.00 12.02 11.74 12.02 10,390,469 11.946 1.32%
2018-12-28 0 13.62 13.58 13.62 13.30 13.76 15,344,388 207,965,928 13.553 11.86 11.83 11.86 11.58 11.98 17,617,999 11.804 1.95%
2018-12-27 0 13.36 13.34 13.36 13.30 13.98 29,595,371 400,316,926 13.526 11.64 11.62 11.64 11.58 12.18 33,980,581 11.781 -3.19%
2018-12-24 0 13.80 13.74 13.80 13.44 13.80 13,840,810 188,118,528 13.592 12.02 11.97 12.02 11.71 12.02 15,891,633 11.838 -0.29%
2018-12-21 0 13.84 13.84 13.86 13.20 13.94 34,563,782 471,456,168 13.640 12.05 12.05 12.07 11.50 12.14 39,685,172 11.880 1.62%
2018-12-20 0 13.62 13.62 13.64 13.52 14.00 31,065,143 424,407,466 13.662 11.86 11.86 11.88 11.78 12.19 35,668,132 11.899 -1.45%
2018-12-19 0 13.82 13.80 13.82 13.74 14.08 16,050,683 223,313,297 13.913 12.04 12.02 12.04 11.97 12.26 18,428,947 12.118 0.14%
2018-12-18 0 13.80 13.80 13.82 13.62 14.12 33,339,501 460,829,178 13.822 12.02 12.02 12.04 11.86 12.30 38,279,487 12.039 -2.13%
2018-12-17 0 14.10 14.10 14.12 13.94 14.62 29,059,805 409,402,378 14.088 12.28 12.28 12.30 12.14 12.73 33,365,659 12.270 -2.62%
2018-12-14 0 14.48 14.46 14.48 14.36 14.72 29,108,037 422,677,672 14.521 12.61 12.59 12.61 12.51 12.82 33,421,037 12.647 -1.76%
2018-12-13 0 14.74 14.72 14.74 14.10 14.76 40,592,186 591,979,610 14.584 12.84 12.82 12.84 12.28 12.86 46,606,818 12.702 4.24%
2018-12-12 0 14.14 14.14 14.16 13.94 14.28 28,520,800 401,797,003 14.088 12.32 12.32 12.33 12.14 12.44 32,746,788 12.270 0.00%
2018-12-11 0 14.14 14.14 14.16 13.80 14.26 35,379,730 496,307,124 14.028 12.32 12.32 12.33 12.02 12.42 40,622,021 12.218 0.57%
2018-12-10 0 14.06 14.06 14.08 13.80 14.28 49,194,417 686,096,030 13.947 12.25 12.25 12.26 12.02 12.44 56,483,660 12.147 -1.82%
2018-12-07 0 14.32 14.30 14.32 14.24 14.68 47,081,652 678,273,299 14.406 12.47 12.45 12.47 12.40 12.79 54,057,842 12.547 -1.65%
2018-12-06 0 14.56 14.56 14.60 14.36 14.90 54,503,469 795,261,488 14.591 12.68 12.68 12.72 12.51 12.98 62,579,365 12.708 -3.45%
2018-12-05 0 15.08 15.06 15.08 15.02 15.36 49,237,763 746,524,604 15.162 13.13 13.12 13.13 13.08 13.38 56,533,428 13.205 -4.19%
2018-12-04 0 15.74 15.72 15.74 15.40 16.00 42,346,533 661,270,797 15.616 13.71 13.69 13.71 13.41 13.94 48,621,110 13.600 -0.63%
2018-12-03 0 15.84 15.84 15.86 15.46 16.40 91,967,769 1,466,025,870 15.941 13.80 13.80 13.81 13.46 14.28 105,594,831 13.884 2.72%
2018-11-30 0 15.42 15.42 15.44 15.26 15.66 32,340,115 498,619,078 15.418 13.43 13.43 13.45 13.29 13.64 37,132,019 13.428 -0.13%
2018-11-29 0 15.44 15.40 15.44 15.28 15.92 45,423,389 708,990,174 15.608 13.45 13.41 13.45 13.31 13.87 52,153,870 13.594 -0.52%
2018-11-28 0 15.52 15.52 15.54 15.22 15.58 34,214,278 528,934,035 15.459 13.52 13.52 13.53 13.26 13.57 39,283,881 13.464 1.70%
2018-11-27 0 15.26 15.26 15.28 15.00 15.34 27,988,126 425,704,735 15.210 13.29 13.29 13.31 13.06 13.36 32,135,187 13.247 0.53%
2018-11-26 0 15.18 15.14 15.18 15.00 15.38 34,173,656 517,131,980 15.132 13.22 13.19 13.22 13.06 13.40 39,237,240 13.180 1.47%
2018-11-23 0 14.96 14.96 14.98 14.78 15.36 36,380,201 543,473,634 14.939 13.03 13.03 13.05 12.87 13.38 41,770,734 13.011 -3.11%
2018-11-22 0 15.44 15.40 15.44 15.12 15.52 50,716,048 776,923,081 15.319 13.45 13.41 13.45 13.17 13.52 58,230,754 13.342 1.05%
2018-11-21 0 15.28 15.28 15.30 14.30 15.40 66,244,981 994,275,470 15.009 13.31 13.31 13.33 12.45 13.41 76,060,642 13.072 4.66%
2018-11-20 0 14.60 14.58 14.60 14.40 14.98 51,922,422 759,255,355 14.623 12.72 12.70 12.72 12.54 13.05 59,615,879 12.736 -3.69%
2018-11-19 0 15.16 15.14 15.16 14.78 15.16 52,799,720 791,977,014 15.000 13.20 13.19 13.20 12.87 13.20 60,623,168 13.064 2.57%
2018-11-16 0 14.78 14.76 14.78 14.32 14.96 40,996,505 602,161,472 14.688 12.87 12.86 12.87 12.47 13.03 47,071,045 12.793 0.00%
2018-11-15 0 14.78 14.76 14.78 14.46 14.96 55,901,047 816,341,693 14.603 12.87 12.86 12.87 12.59 13.03 64,184,025 12.719 -0.54%
2018-11-14 0 14.86 14.84 14.86 14.78 15.22 34,231,113 510,381,395 14.910 12.94 12.92 12.94 12.87 13.26 39,303,211 12.986 -1.59%
2018-11-13 0 15.10 15.08 15.10 13.82 15.18 76,759,513 1,125,108,747 14.658 13.15 13.13 13.15 12.04 13.22 88,133,135 12.766 4.72%
2018-11-12 0 14.42 14.40 14.42 14.20 14.86 34,669,004 499,400,759 14.405 12.56 12.54 12.56 12.37 12.94 39,805,985 12.546 -0.96%
2018-11-09 0 14.56 14.56 14.58 14.46 14.88 50,478,966 737,542,295 14.611 12.68 12.68 12.70 12.59 12.96 57,958,543 12.725 -3.45%
2018-11-08 0 15.08 15.06 15.08 14.88 15.78 63,032,992 954,747,718 15.147 13.13 13.12 13.13 12.96 13.74 72,372,726 13.192 -2.08%
2018-11-07 0 15.40 15.38 15.40 15.24 16.04 97,054,626 1,498,884,640 15.444 13.41 13.40 13.41 13.27 13.97 111,435,419 13.451 -4.94%
2018-11-06 0 16.20 16.18 16.20 15.66 16.68 76,452,658 1,225,723,125 16.032 14.11 14.09 14.11 13.64 14.53 87,780,813 13.963 -2.88%
2018-11-05 0 16.68 16.66 16.68 16.16 16.90 69,354,254 1,145,973,451 16.523 14.53 14.51 14.53 14.07 14.72 79,630,623 14.391 -2.80%
2018-11-02 0 17.16 17.16 17.18 15.92 17.34 172,301,813 2,871,961,789 16.668 14.95 14.95 14.96 13.87 15.10 197,832,143 14.517 11.72%
2018-11-01 0 15.36 15.34 15.36 15.00 15.68 84,433,286 1,298,264,212 15.376 13.38 13.36 13.38 13.06 13.66 96,943,948 13.392 2.40%
2018-10-31 0 15.00 14.98 15.00 14.10 15.00 97,907,576 1,433,175,139 14.638 13.06 13.05 13.06 12.28 13.06 112,414,752 12.749 7.60%
2018-10-30 0 13.94 13.94 13.96 13.66 14.60 91,444,410 1,282,470,769 14.025 12.14 12.14 12.16 11.90 12.72 104,993,925 12.215 2.35%
2018-10-29 0 13.62 13.60 13.62 13.44 14.28 104,084,519 1,426,014,812 13.701 11.86 11.84 11.86 11.71 12.44 119,506,946 11.932 -2.71%
2018-10-26 0 14.00 13.98 14.00 13.86 14.64 35,381,436 499,390,809 14.114 12.19 12.18 12.19 12.07 12.75 40,623,980 12.293 -3.18%
2018-10-25 0 14.46 14.46 14.48 13.74 14.50 52,779,211 744,503,131 14.106 12.59 12.59 12.61 11.97 12.63 60,599,620 12.286 -0.96%
2018-10-24 0 14.60 14.58 14.60 14.46 15.06 39,055,771 574,085,675 14.699 12.72 12.70 12.72 12.59 13.12 44,842,749 12.802 -0.41%
2018-10-23 0 14.66 14.66 14.68 14.40 15.06 58,428,444 856,653,445 14.662 12.77 12.77 12.79 12.54 13.12 67,085,912 12.769 -3.04%
2018-10-22 0 15.12 15.10 15.12 14.14 15.50 105,016,082 1,577,657,473 15.023 13.17 13.15 13.17 12.32 13.50 120,576,541 13.084 7.85%
2018-10-19 0 14.02 14.02 14.04 13.28 14.30 72,895,630 1,010,231,868 13.859 12.21 12.21 12.23 11.57 12.45 83,696,732 12.070 2.34%
2018-10-18 0 13.70 13.68 13.70 13.56 14.40 54,617,435 752,926,992 13.785 11.93 11.91 11.93 11.81 12.54 62,710,218 12.006 -2.42%
2018-10-16 0 14.04 14.00 14.04 13.78 14.26 38,034,129 532,456,617 13.999 12.23 12.19 12.23 12.00 12.42 43,669,728 12.193 1.45%
2018-10-15 0 13.84 13.82 13.84 13.66 14.30 51,838,948 721,196,155 13.912 12.05 12.04 12.05 11.90 12.45 59,520,036 12.117 -1.70%
2018-10-12 0 14.08 14.06 14.08 12.90 14.14 100,788,838 1,380,535,385 13.697 12.26 12.25 12.26 11.24 12.32 115,722,937 11.930 9.15%
2018-10-11 0 12.90 12.90 12.94 12.84 13.20 81,893,151 1,061,228,743 12.959 11.24 11.24 11.27 11.18 11.50 94,027,435 11.286 -6.25%
2018-10-10 0 13.76 13.76 13.78 13.52 14.22 63,467,018 883,111,484 13.914 11.98 11.98 12.00 11.78 12.38 72,871,063 12.119 2.69%
2018-10-09 0 13.40 13.38 13.40 13.34 13.98 96,256,885 1,307,356,671 13.582 11.67 11.65 11.67 11.62 12.18 110,519,475 11.829 -5.23%
2018-10-08 0 14.14 14.14 14.18 14.04 14.74 46,589,173 669,831,128 14.377 12.32 12.32 12.35 12.23 12.84 53,492,391 12.522 -1.67%
2018-10-05 0 14.38 14.36 14.40 14.06 14.48 27,992,071 401,097,688 14.329 12.52 12.51 12.54 12.25 12.61 32,139,716 12.480 1.13%
2018-10-04 0 14.22 14.22 14.24 14.12 14.80 44,396,714 634,910,362 14.301 12.38 12.38 12.40 12.30 12.89 50,975,071 12.455 -4.18%
2018-10-03 0 14.84 14.82 14.84 14.72 15.12 19,692,237 292,791,033 14.868 12.92 12.91 12.92 12.82 13.17 22,610,078 12.950 -0.67%
2018-10-02 0 14.94 14.90 14.94 14.74 15.74 34,230,191 513,782,654 15.010 13.01 12.98 13.01 12.84 13.71 39,302,152 13.073 -4.23%
2018-09-28 0 15.60 15.58 15.60 15.38 15.82 25,966,265 404,858,407 15.592 13.59 13.57 13.59 13.40 13.78 29,813,742 13.580 -0.38%
2018-09-27 0 15.66 15.64 15.66 15.54 16.06 29,568,756 464,815,958 15.720 13.64 13.62 13.64 13.53 13.99 33,950,022 13.691 -1.63%
2018-09-26 0 15.92 15.90 15.92 15.46 16.22 71,846,524 1,141,482,135 15.888 13.87 13.85 13.87 13.46 14.13 82,492,178 13.837 0.00%
2018-09-24 0 15.92 15.92 15.94 15.56 16.36 76,732,822 1,220,029,706 15.900 13.87 13.87 13.88 13.55 14.25 88,102,489 13.848 -3.98%
2018-09-21 0 16.58 16.56 16.58 14.86 16.58 146,228,204 2,328,575,389 15.924 14.44 14.42 14.44 12.94 14.44 167,895,152 13.869 10.98%
2018-09-20 0 14.94 14.92 14.94 14.60 15.30 38,869,186 578,374,559 14.880 13.01 12.99 13.01 12.72 13.33 44,628,517 12.960 0.00%
2018-09-19 0 14.94 14.92 14.94 14.00 15.14 70,691,749 1,043,025,477 14.755 13.01 12.99 13.01 12.19 13.19 81,166,298 12.850 5.66%
2018-09-18 0 14.14 14.14 14.16 13.70 14.46 114,090,486 1,594,206,802 13.973 12.32 12.32 12.33 11.93 12.59 130,995,519 12.170 -3.94%
2018-09-17 0 14.72 14.70 14.72 14.56 15.00 40,300,072 594,213,236 14.745 12.82 12.80 12.82 12.68 13.06 46,271,420 12.842 -3.79%
2018-09-14 0 15.30 15.28 15.30 15.08 15.48 55,724,819 852,342,144 15.296 13.33 13.31 13.33 13.13 13.48 63,981,685 13.322 1.73%
2018-09-13 0 15.04 15.02 15.04 14.26 15.06 71,493,556 1,047,707,826 14.655 13.10 13.08 13.10 12.42 13.12 82,086,910 12.763 8.36%
2018-09-12 0 13.88 13.88 13.90 13.80 14.20 60,973,831 852,423,472 13.980 12.09 12.09 12.11 12.02 12.37 70,008,455 12.176 -1.28%
2018-09-11 0 14.06 14.04 14.06 13.92 14.98 67,428,549 961,183,873 14.255 12.25 12.23 12.25 12.12 13.05 77,419,582 12.415 -4.87%
2018-09-10 0 14.78 14.76 14.78 14.64 15.30 52,274,531 775,390,430 14.833 12.87 12.86 12.87 12.75 13.33 60,020,161 12.919 -2.76%
2018-09-07 0 15.20 15.20 15.26 15.12 15.90 47,114,814 725,086,561 15.390 13.24 13.24 13.29 13.17 13.85 54,095,917 13.404 -0.65%
2018-09-06 0 15.30 15.30 15.32 15.16 15.78 44,272,480 681,697,599 15.398 13.33 13.33 13.34 13.20 13.74 50,832,429 13.411 -1.54%
2018-09-05 0 15.54 15.52 15.54 15.44 16.26 39,762,312 623,063,352 15.670 13.53 13.52 13.53 13.45 14.16 45,653,979 13.648 -4.43%
2018-09-04 0 16.26 16.26 16.28 15.70 16.34 28,607,909 461,643,952 16.137 14.16 14.16 14.18 13.67 14.23 32,846,804 14.054 2.01%
2018-09-03 0 15.94 15.92 15.94 15.44 16.60 62,750,111 993,517,920 15.833 13.88 13.87 13.88 13.45 14.46 72,047,930 13.790 -4.44%
2018-08-31 0 16.68 16.68 16.70 16.44 16.90 34,859,763 580,347,504 16.648 14.53 14.53 14.54 14.32 14.72 40,025,009 14.500 -1.88%
2018-08-30 0 17.00 16.98 17.00 16.90 17.60 43,828,594 748,684,840 17.082 14.81 14.79 14.81 14.72 15.33 50,322,771 14.878 -2.07%
2018-08-29 0 17.36 17.34 17.36 17.12 17.76 57,214,822 996,219,964 17.412 15.12 15.10 15.12 14.91 15.47 65,692,465 15.165 -0.23%
2018-08-28 0 17.40 17.38 17.40 17.10 17.98 69,164,304 1,208,814,312 17.477 15.15 15.14 15.15 14.89 15.66 79,412,528 15.222 -0.57%
2018-08-27 0 17.50 17.48 17.50 16.66 17.64 89,469,702 1,546,436,767 17.284 15.24 15.22 15.24 14.51 15.36 102,726,620 15.054 6.97%
2018-08-24 0 16.36 16.36 16.38 16.24 16.56 39,757,152 650,528,605 16.363 14.25 14.25 14.27 14.14 14.42 45,648,055 14.251 -1.68%
2018-08-23 0 16.64 16.62 16.64 16.16 16.90 63,128,423 1,039,715,223 16.470 14.49 14.48 14.49 14.07 14.72 72,482,297 14.344 0.60%
2018-08-22 0 16.54 16.52 16.54 16.06 17.30 107,613,840 1,780,351,147 16.544 14.41 14.39 14.41 13.99 15.07 123,559,214 14.409 0.98%
2018-08-21 0 16.38 16.36 16.38 15.30 16.40 84,511,467 1,352,747,026 16.007 14.27 14.25 14.27 13.33 14.28 97,033,713 13.941 7.34%
2018-08-20 0 15.26 15.24 15.26 14.88 15.44 41,760,810 632,967,530 15.157 13.29 13.27 13.29 12.96 13.45 47,948,599 13.201 0.00%
2018-08-17 0 15.26 15.22 15.26 15.08 15.70 44,706,361 685,917,836 15.343 13.29 13.26 13.29 13.13 13.67 51,330,599 13.363 0.39%
2018-08-16 0 15.20 15.20 15.22 14.60 15.46 67,605,970 1,022,439,104 15.124 13.24 13.24 13.26 12.72 13.46 77,623,292 13.172 0.26%
2018-08-15 0 15.16 15.14 15.16 15.04 16.12 69,182,356 1,054,381,149 15.241 13.20 13.19 13.20 13.10 14.04 79,433,255 13.274 -5.25%
2018-08-14 0 16.00 15.98 16.00 15.74 16.82 54,841,865 878,823,429 16.025 13.94 13.92 13.94 13.71 14.65 62,967,902 13.957 -3.73%
2018-08-13 0 16.62 16.60 16.62 16.38 16.88 31,571,583 524,109,086 16.601 14.48 14.46 14.48 14.27 14.70 36,249,612 14.458 -1.89%
2018-08-10 0 16.94 16.92 16.94 16.76 17.48 24,863,049 423,520,788 17.034 14.75 14.74 14.75 14.60 15.22 28,547,060 14.836 -1.40%
2018-08-09 0 17.18 17.16 17.18 16.60 17.42 31,266,516 536,471,726 17.158 14.96 14.95 14.96 14.46 15.17 35,899,343 14.944 2.26%
2018-08-08 0 16.80 16.78 16.80 16.50 17.42 48,184,642 815,270,662 16.920 14.63 14.61 14.63 14.37 15.17 55,324,264 14.736 -1.06%
2018-08-07 0 16.98 16.96 16.98 16.02 17.00 58,455,135 968,508,315 16.568 14.79 14.77 14.79 13.95 14.81 67,116,558 14.430 4.94%
2018-08-06 0 16.18 16.18 16.20 16.10 16.96 73,121,761 1,199,539,417 16.405 14.09 14.09 14.11 14.02 14.77 83,956,370 14.288 -2.41%
2018-08-03 0 16.58 16.56 16.58 16.50 17.46 81,198,918 1,364,654,920 16.806 14.44 14.42 14.44 14.37 15.21 93,230,336 14.637 -3.94%
2018-08-02 0 17.26 17.26 17.28 17.06 17.94 52,808,826 917,545,336 17.375 15.03 15.03 15.05 14.86 15.62 60,633,623 15.133 -4.00%
2018-08-01 0 17.98 17.96 17.98 17.82 18.44 36,536,869 661,628,354 18.109 15.66 15.64 15.66 15.52 16.06 41,950,616 15.772 0.45%
2018-07-31 0 17.90 17.90 17.92 17.54 18.16 29,368,776 524,929,169 17.874 15.59 15.59 15.61 15.28 15.82 33,720,411 15.567 0.11%
2018-07-30 0 17.88 17.86 17.88 17.80 18.36 44,417,373 798,486,253 17.977 15.57 15.56 15.57 15.50 15.99 50,998,791 15.657 -2.93%
2018-07-27 0 18.42 18.40 18.42 18.12 18.84 69,860,145 1,283,416,776 18.371 16.04 16.03 16.04 15.78 16.41 80,211,473 16.000 -3.26%
2018-07-26 0 19.04 19.04 19.06 18.88 19.84 46,235,470 885,382,868 19.149 16.58 16.58 16.60 16.44 17.28 53,086,279 16.678 -3.25%
2018-07-25 0 19.68 19.68 19.70 19.52 19.96 32,798,937 647,367,083 19.737 17.14 17.14 17.16 17.00 17.38 37,658,826 17.190 1.34%
2018-07-24 0 19.42 19.42 19.44 18.82 19.68 40,801,159 793,425,905 19.446 16.91 16.91 16.93 16.39 17.14 46,846,755 16.937 2.21%
2018-07-23 0 19.00 18.98 19.00 18.84 19.22 28,308,368 536,705,767 18.959 16.55 16.53 16.55 16.41 16.74 32,502,880 16.513 -0.94%
2018-07-20 0 19.18 19.16 19.18 18.68 19.48 57,456,490 1,091,391,001 18.995 16.70 16.69 16.70 16.27 16.97 65,969,942 16.544 -0.42%
2018-07-19 0 19.26 19.26 19.28 19.18 20.25 56,568,320 1,100,465,036 19.454 16.77 16.77 16.79 16.70 17.64 64,950,170 16.943 -3.70%
2018-07-18 0 20.00 19.98 20.00 19.84 20.60 39,383,944 791,568,286 20.099 17.42 17.40 17.42 17.28 17.94 45,219,548 17.505 -0.50%
2018-07-17 0 20.10 20.05 20.10 20.00 20.75 31,154,869 634,075,327 20.352 17.51 17.46 17.51 17.42 18.07 35,771,153 17.726 -1.47%
2018-07-16 0 20.40 20.35 20.40 20.10 20.80 23,556,929 478,907,775 20.330 17.77 17.72 17.77 17.51 18.12 27,047,410 17.706 -0.73%
2018-07-13 0 20.55 20.50 20.55 20.40 20.95 33,204,717 686,154,854 20.664 17.90 17.85 17.90 17.77 18.25 38,124,731 17.998 0.74%
2018-07-12 0 20.40 20.40 20.45 19.88 20.80 64,520,017 1,319,322,703 20.448 17.77 17.77 17.81 17.31 18.12 74,080,087 17.809 2.82%
2018-07-11 0 19.84 19.84 19.86 19.22 19.96 46,962,893 921,809,021 19.628 17.28 17.28 17.30 16.74 17.38 53,921,486 17.095 -2.02%
2018-07-10 0 20.25 20.25 20.30 20.15 20.85 46,163,423 943,276,592 20.433 17.64 17.64 17.68 17.55 18.16 53,003,557 17.796 1.66%
2018-07-09 0 19.92 19.90 19.92 19.70 20.35 53,728,917 1,075,942,955 20.025 17.35 17.33 17.35 17.16 17.72 61,690,046 17.441 3.21%
2018-07-06 0 19.30 19.30 19.32 18.88 19.90 56,685,482 1,099,228,454 19.392 16.81 16.81 16.83 16.44 17.33 65,084,692 16.889 1.69%
2018-07-05 0 18.98 18.98 19.00 18.50 19.34 45,351,776 854,676,996 18.846 16.53 16.53 16.55 16.11 16.84 52,071,646 16.413 -1.15%
2018-07-04 0 19.20 19.20 19.22 18.94 20.10 64,207,887 1,238,242,161 19.285 16.72 16.72 16.74 16.50 17.51 73,721,708 16.796 -3.90%
2018-07-03 0 19.98 19.98 20.00 19.46 20.10 58,620,647 1,158,318,402 19.760 17.40 17.40 17.42 16.95 17.51 67,306,594 17.210 -1.82%
2018-06-29 0 20.35 20.30 20.35 19.56 20.50 64,349,683 1,298,317,768 20.176 17.72 17.68 17.72 17.04 17.85 73,884,514 17.572 2.36%
2018-06-28 0 19.88 19.86 19.88 19.38 20.30 53,386,892 1,056,558,227 19.791 17.31 17.30 17.31 16.88 17.68 61,297,343 17.237 0.51%
2018-06-27 0 19.78 19.76 19.78 19.68 21.05 90,216,212 1,812,022,152 20.085 17.23 17.21 17.23 17.14 18.33 103,583,742 17.493 -5.13%
2018-06-26 0 20.85 20.85 20.90 20.50 21.15 67,656,684 1,406,662,222 20.791 18.16 18.16 18.20 17.85 18.42 77,681,520 18.108 -2.11%
2018-06-25 0 21.30 21.30 21.35 21.25 22.05 37,165,540 799,816,424 21.520 18.55 18.55 18.59 18.51 19.20 42,672,438 18.743 -1.84%
2018-06-22 0 21.70 21.70 21.75 21.40 21.95 42,378,129 918,593,810 21.676 18.90 18.90 18.94 18.64 19.12 48,657,388 18.879 -0.91%
2018-06-21 0 21.90 21.85 21.90 21.85 22.65 46,062,635 1,018,705,314 22.116 19.07 19.03 19.07 19.03 19.73 52,887,835 19.262 -2.45%
2018-06-20 0 22.45 22.45 22.50 21.85 22.60 41,195,367 920,215,461 22.338 19.55 19.55 19.60 19.03 19.68 47,299,373 19.455 2.05%
2018-06-19 0 22.00 22.00 22.05 21.85 23.00 81,121,990 1,800,642,228 22.197 19.16 19.16 19.20 19.03 20.03 93,142,010 19.332 -5.17%
2018-06-15 0 23.20 23.15 23.20 22.95 23.60 45,722,913 1,060,947,770 23.204 20.21 20.16 20.21 19.99 20.55 52,497,775 20.209 -1.07%
2018-06-14 0 23.45 23.40 23.45 23.20 23.90 33,330,983 782,532,588 23.478 20.42 20.38 20.42 20.21 20.82 38,269,706 20.448 -1.68%
2018-06-13 0 23.85 23.85 23.90 23.75 24.60 34,865,910 836,479,589 23.991 20.77 20.77 20.82 20.69 21.43 40,032,067 20.895 -2.25%
2018-06-12 0 24.40 24.35 24.45 24.05 24.55 37,352,631 910,999,231 24.389 21.25 21.21 21.29 20.95 21.38 42,887,251 21.242 0.41%
2018-06-11 0 24.30 24.30 24.35 23.60 24.50 55,492,945 1,346,262,244 24.260 21.16 21.16 21.21 20.55 21.34 63,715,454 21.129 2.97%
2018-06-08 0 23.60 23.55 23.60 23.50 24.05 44,423,076 1,053,965,145 23.726 20.55 20.51 20.55 20.47 20.95 51,005,339 20.664 -0.67%
2018-06-07 0 24.05 24.00 24.05 23.60 24.20 71,570,315 1,715,457,407 23.969 20.69 20.65 20.69 20.31 20.82 83,178,021 20.624 3.44%
2018-06-06 0 23.25 23.20 23.25 23.00 23.50 34,480,808 799,097,827 23.175 20.01 19.96 20.01 19.79 20.22 40,073,114 19.941 -0.43%
2018-06-05 0 23.35 23.30 23.35 22.90 23.50 29,833,273 694,331,170 23.274 20.09 20.05 20.09 19.70 20.22 34,671,813 20.026 0.65%
2018-06-04 0 23.20 23.20 23.25 22.30 23.45 59,159,414 1,363,795,275 23.053 19.96 19.96 20.01 19.19 20.18 68,754,245 19.836 4.50%
2018-06-01 0 22.20 22.20 22.25 22.00 22.45 32,303,875 717,926,441 22.224 19.10 19.10 19.14 18.93 19.32 37,543,112 19.123 -0.22%
2018-05-31 0 22.25 22.25 22.30 22.10 22.65 55,271,851 1,232,888,694 22.306 19.14 19.14 19.19 19.02 19.49 64,236,174 19.193 0.45%
2018-05-30 0 22.15 22.15 22.20 21.90 22.35 40,822,422 902,839,448 22.116 19.06 19.06 19.10 18.84 19.23 47,443,249 19.030 -2.64%
2018-05-29 0 22.75 22.70 22.75 22.50 23.10 27,261,104 622,500,514 22.835 19.58 19.53 19.58 19.36 19.88 31,682,474 19.648 -0.44%
2018-05-28 0 22.85 22.80 22.85 22.30 23.00 34,975,992 797,469,858 22.800 19.66 19.62 19.66 19.19 19.79 40,648,610 19.619 2.93%
2018-05-25 0 22.20 22.20 22.25 21.90 22.70 44,707,013 992,849,393 22.208 19.10 19.10 19.14 18.84 19.53 51,957,866 19.109 -2.20%
2018-05-24 0 22.70 22.65 22.70 22.35 23.10 42,170,334 956,984,948 22.693 19.53 19.49 19.53 19.23 19.88 49,009,773 19.526 -0.22%
2018-05-23 0 22.75 22.75 22.80 22.70 23.40 42,636,483 978,675,264 22.954 19.58 19.58 19.62 19.53 20.13 49,551,525 19.751 -2.36%
2018-05-21 0 23.30 23.30 23.35 22.95 23.70 39,246,111 920,508,912 23.455 20.05 20.05 20.09 19.75 20.39 45,611,282 20.182 1.75%
2018-05-18 0 22.90 22.90 22.95 22.80 23.15 24,766,105 567,812,534 22.927 19.70 19.70 19.75 19.62 19.92 28,782,821 19.727 -0.65%
2018-05-17 0 23.05 23.05 23.10 22.90 23.60 21,157,696 488,797,039 23.103 19.83 19.83 19.88 19.70 20.31 24,589,179 19.879 -0.65%
2018-05-16 0 23.20 23.20 23.25 22.75 23.65 29,689,059 688,865,521 23.203 19.96 19.96 20.01 19.58 20.35 34,504,210 19.965 0.00%
2018-05-15 0 23.20 23.20 23.25 22.95 23.80 39,387,974 914,946,414 23.229 19.96 19.96 20.01 19.75 20.48 45,776,153 19.987 -2.52%
2018-05-14 0 23.80 23.75 23.80 23.50 24.40 69,003,801 1,657,863,424 24.026 20.48 20.44 20.48 20.22 20.99 80,195,254 20.673 1.06%
2018-05-11 0 23.55 23.55 23.60 22.85 23.90 76,876,011 1,811,261,800 23.561 20.26 20.26 20.31 19.66 20.56 89,344,227 20.273 3.74%
2018-05-10 0 22.70 22.70 22.75 22.55 23.15 39,575,549 903,951,976 22.841 19.53 19.53 19.58 19.40 19.92 45,994,150 19.654 -0.66%
2018-05-09 0 22.85 22.85 22.90 22.75 23.20 31,318,427 718,268,824 22.934 19.66 19.66 19.70 19.58 19.96 36,397,839 19.734 -0.44%
2018-05-08 0 22.95 22.95 23.00 22.50 23.10 100,615,937 2,301,722,702 22.876 19.75 19.75 19.79 19.36 19.88 116,934,437 19.684 5.28%
2018-05-07 0 21.80 21.80 21.85 20.85 22.20 75,568,795 1,642,860,008 21.740 18.76 18.76 18.80 17.94 19.10 87,824,998 18.706 4.31%
2018-05-04 0 20.90 20.90 20.95 20.70 21.50 42,953,224 905,617,676 21.084 17.98 17.98 18.03 17.81 18.50 49,919,637 18.142 -2.79%
2018-05-03 0 21.50 21.45 21.50 21.15 21.90 42,087,459 906,630,557 21.542 18.50 18.46 18.50 18.20 18.84 48,913,457 18.535 -0.69%
2018-05-02 0 21.65 21.65 21.70 20.95 21.95 76,144,783 1,641,088,740 21.552 18.63 18.63 18.67 18.03 18.89 88,494,404 18.545 3.10%
2018-04-30 0 21.00 21.00 21.05 20.75 21.15 19,077,749 399,889,830 20.961 18.07 18.07 18.11 17.85 18.20 22,171,894 18.036 1.20%
2018-04-27 0 20.75 20.75 20.80 20.45 21.35 25,415,195 527,480,253 20.755 17.85 17.85 17.90 17.60 18.37 29,537,185 17.858 0.24%
2018-04-26 0 20.70 20.65 20.70 20.45 21.45 52,568,696 1,089,999,636 20.735 17.81 17.77 17.81 17.60 18.46 61,094,605 17.841 -2.36%
2018-04-25 0 21.20 21.15 21.20 21.00 21.85 48,821,943 1,041,562,004 21.334 18.24 18.20 18.24 18.07 18.80 56,740,180 18.357 -2.08%
2018-04-24 0 21.65 21.65 21.70 21.05 21.85 40,802,091 881,866,482 21.613 18.63 18.63 18.67 18.11 18.80 47,419,620 18.597 1.64%
2018-04-23 0 21.30 21.30 21.35 21.20 21.90 46,189,743 988,306,771 21.397 18.33 18.33 18.37 18.24 18.84 53,681,074 18.411 -2.74%
2018-04-20 0 21.90 21.90 21.95 21.70 22.40 30,502,401 671,247,496 22.006 18.84 18.84 18.89 18.67 19.27 35,449,465 18.935 -0.23%
2018-04-19 0 21.95 21.95 22.00 21.75 22.45 46,393,493 1,024,529,065 22.083 18.89 18.89 18.93 18.71 19.32 53,917,870 19.002 0.46%
2018-04-18 0 21.85 21.80 21.85 21.10 22.80 81,767,690 1,774,815,565 21.706 18.80 18.76 18.80 18.16 19.62 95,029,268 18.677 -2.46%
2018-04-17 0 22.40 22.35 22.40 22.20 23.00 41,486,713 933,645,299 22.505 19.27 19.23 19.27 19.10 19.79 48,215,279 19.364 -2.40%
2018-04-16 0 22.95 22.90 22.95 22.65 23.55 33,031,599 753,854,343 22.822 19.75 19.70 19.75 19.49 20.26 38,388,863 19.637 -1.92%
2018-04-13 0 23.40 23.35 23.40 23.25 23.80 21,178,075 497,408,344 23.487 20.13 20.09 20.13 20.01 20.48 24,612,863 20.209 -0.21%
2018-04-12 0 23.45 23.45 23.50 23.25 23.95 32,321,993 759,444,579 23.496 20.18 20.18 20.22 20.01 20.61 37,564,169 20.217 -1.26%
2018-04-11 0 23.75 23.75 23.80 23.40 24.40 47,469,081 1,129,246,577 23.789 20.44 20.44 20.48 20.13 20.99 55,167,903 20.469 -1.66%
2018-04-10 0 24.15 24.10 24.15 23.20 24.50 86,853,448 2,091,908,065 24.085 20.78 20.74 20.78 19.96 21.08 100,939,865 20.724 2.99%
2018-04-09 0 23.45 23.45 23.50 22.40 23.80 85,696,462 1,996,389,480 23.296 20.18 20.18 20.22 19.27 20.48 99,595,232 20.045 5.16%
2018-04-06 0 22.30 22.25 22.30 22.00 22.60 49,468,748 1,103,807,841 22.313 19.19 19.14 19.19 18.93 19.45 57,491,888 19.199 0.68%
2018-04-04 0 22.15 22.15 22.20 22.10 23.30 43,665,598 984,298,484 22.542 19.06 19.06 19.10 19.02 20.05 50,747,548 19.396 -3.70%
2018-04-03 0 23.00 22.95 23.00 21.90 23.10 46,360,942 1,045,607,015 22.554 19.79 19.75 19.79 18.84 19.88 53,880,039 19.406 1.77%
2018-03-29 0 22.60 22.60 22.65 21.70 23.35 66,987,435 1,507,650,116 22.506 19.45 19.45 19.49 18.67 20.09 77,851,862 19.366 0.00%
2018-03-28 0 22.60 22.55 22.60 22.50 23.85 107,102,479 2,447,763,888 22.854 19.45 19.40 19.45 19.36 20.52 124,473,006 19.665 -5.83%
2018-03-27 0 24.00 23.95 24.00 23.80 25.00 65,392,570 1,589,387,458 24.305 20.65 20.61 20.65 20.48 21.51 75,998,332 20.913 -1.03%
2018-03-26 0 24.25 24.25 24.30 23.45 24.30 51,401,993 1,227,752,683 23.885 20.87 20.87 20.91 20.18 20.91 59,738,679 20.552 0.62%
2018-03-23 0 24.10 24.05 24.10 23.35 24.65 101,227,760 2,432,335,947 24.028 20.74 20.69 20.74 20.09 21.21 117,645,489 20.675 -4.55%
2018-03-22 0 25.25 25.20 25.25 25.10 26.30 70,787,660 1,806,895,289 25.526 21.73 21.68 21.73 21.60 22.63 82,268,430 21.963 -2.13%
2018-03-21 0 25.80 25.80 25.85 25.70 27.95 119,262,207 3,192,892,318 26.772 22.20 22.20 22.24 22.11 24.05 138,604,872 23.036 -6.18%
2018-03-20 0 27.50 27.45 27.50 26.35 27.50 65,643,899 1,779,701,435 27.111 23.66 23.62 23.66 22.67 23.66 76,290,423 23.328 2.23%
2018-03-19 0 26.90 26.90 26.95 26.20 27.35 52,800,720 1,426,063,444 27.008 23.15 23.15 23.19 22.54 23.53 61,364,260 23.239 1.70%
2018-03-16 0 26.45 26.40 26.45 26.05 26.65 40,179,792 1,058,442,984 26.343 22.76 22.72 22.76 22.41 22.93 46,696,393 22.666 0.57%
2018-03-15 0 26.30 26.30 26.35 25.75 26.40 25,903,174 678,395,439 26.190 22.63 22.63 22.67 22.16 22.72 30,104,307 22.535 0.38%
2018-03-14 0 26.20 26.15 26.20 25.85 26.45 32,711,539 853,239,419 26.084 22.54 22.50 22.54 22.24 22.76 38,016,894 22.444 -1.13%
2018-03-13 0 26.50 26.45 26.50 26.30 27.20 45,588,713 1,219,175,071 26.743 22.80 22.76 22.80 22.63 23.40 52,982,566 23.011 -0.56%
2018-03-12 0 26.65 26.60 26.65 26.00 26.90 72,448,807 1,924,782,699 26.567 22.93 22.89 22.93 22.37 23.15 84,198,992 22.860 3.09%
2018-03-09 0 25.85 25.80 25.85 24.75 26.00 73,397,753 1,885,457,203 25.688 22.24 22.20 22.24 21.30 22.37 85,301,844 22.103 4.66%
2018-03-08 0 24.70 24.65 24.70 24.55 24.95 24,082,025 596,415,253 24.766 21.25 21.21 21.25 21.12 21.47 27,987,793 21.310 1.02%
2018-03-07 0 24.45 24.45 24.50 24.35 25.05 36,735,761 906,487,096 24.676 21.04 21.04 21.08 20.95 21.55 42,693,789 21.232 0.00%
2018-03-06 0 24.45 24.45 24.50 24.25 24.95 29,971,072 737,866,074 24.619 21.04 21.04 21.08 20.87 21.47 34,831,961 21.184 0.82%
2018-03-05 0 24.25 24.25 24.30 23.85 25.10 45,943,333 1,118,203,686 24.339 20.87 20.87 20.91 20.52 21.60 53,394,700 20.942 -2.41%
2018-03-02 0 24.85 24.80 24.85 24.70 25.10 35,503,706 882,729,586 24.863 21.38 21.34 21.38 21.25 21.60 41,261,911 21.393 -1.97%
2018-03-01 0 25.35 25.35 25.40 25.10 25.80 35,876,745 910,879,545 25.389 21.81 21.81 21.86 21.60 22.20 41,695,452 21.846 -0.78%
2018-02-28 0 25.55 25.50 25.55 24.60 25.95 68,642,732 1,751,710,848 25.519 21.98 21.94 21.98 21.17 22.33 79,775,625 21.958 2.00%
2018-02-27 0 25.05 25.05 25.10 24.85 26.25 76,088,750 1,940,037,720 25.497 21.55 21.55 21.60 21.38 22.59 88,429,283 21.939 -1.57%
2018-02-26 0 25.45 25.40 25.45 25.05 26.00 153,820,745 3,931,179,985 25.557 21.90 21.86 21.90 21.55 22.37 178,768,322 21.990 6.49%
2018-02-23 0 23.90 23.90 23.95 23.70 24.15 26,976,260 645,496,654 23.928 20.56 20.56 20.61 20.39 20.78 31,351,433 20.589 0.84%
2018-02-22 0 23.70 23.65 23.70 23.25 24.25 54,039,662 1,290,657,700 23.884 20.39 20.35 20.39 20.01 20.87 62,804,141 20.551 -0.21%
2018-02-21 0 23.75 23.70 23.75 23.15 23.80 34,773,917 818,031,255 23.524 20.44 20.39 20.44 19.92 20.48 40,413,761 20.241 2.15%
2018-02-20 0 23.25 23.20 23.25 22.75 23.80 54,404,126 1,270,095,707 23.346 20.01 19.96 20.01 19.58 20.48 63,227,716 20.088 2.42%
2018-02-15 0 22.70 22.70 22.75 22.60 23.00 23,214,896 528,512,567 22.766 19.53 19.53 19.58 19.45 19.79 26,980,028 19.589 0.89%
2018-02-14 0 22.50 22.45 22.50 22.10 22.75 29,125,755 654,424,439 22.469 19.36 19.32 19.36 19.02 19.58 33,849,546 19.333 0.45%
2018-02-13 0 22.40 22.35 22.40 22.15 22.80 41,405,088 931,594,265 22.500 19.27 19.23 19.27 19.06 19.62 48,120,415 19.360 1.36%
2018-02-12 0 22.10 22.05 22.10 21.60 22.55 65,358,081 1,452,065,239 22.217 19.02 18.97 19.02 18.59 19.40 75,958,249 19.117 2.79%
2018-02-09 0 21.50 21.50 21.55 20.00 21.70 120,294,624 2,505,681,804 20.830 18.50 18.50 18.54 17.21 18.67 139,804,732 17.923 -1.83%
2018-02-08 0 21.90 21.85 21.90 21.60 22.40 63,704,833 1,397,969,368 21.944 18.84 18.80 18.84 18.59 19.27 74,036,867 18.882 0.23%
2018-02-07 0 21.85 21.80 21.85 21.60 23.90 132,801,466 2,992,698,316 22.535 18.80 18.76 18.80 18.59 20.56 154,340,010 19.390 -2.02%
2018-02-06 0 22.30 22.30 22.35 22.00 23.75 130,234,672 2,963,513,714 22.755 19.19 19.19 19.23 18.93 20.44 151,356,917 19.580 -8.61%
2018-02-05 0 24.40 24.35 24.40 23.45 24.80 56,375,626 1,367,185,518 24.251 20.99 20.95 20.99 20.18 21.34 65,518,965 20.867 -1.41%
2018-02-02 0 24.75 24.70 24.75 24.10 25.35 56,618,465 1,400,855,573 24.742 21.30 21.25 21.30 20.74 21.81 65,801,190 21.289 1.02%
2018-02-01 0 24.50 24.50 24.55 24.50 25.20 42,230,237 1,046,885,466 24.790 21.08 21.08 21.12 21.08 21.68 49,079,392 21.330 -2.20%
2018-01-31 0 25.05 25.00 25.05 24.55 25.15 46,793,547 1,168,656,244 24.975 21.55 21.51 21.55 21.12 21.64 54,382,807 21.489 1.62%
2018-01-30 0 24.65 24.65 24.70 24.55 25.40 41,633,774 1,035,441,858 24.870 21.21 21.21 21.25 21.12 21.86 48,386,191 21.400 -0.20%
2018-01-29 0 24.70 24.70 24.75 24.50 25.10 65,042,760 1,606,553,384 24.700 21.25 21.25 21.30 21.08 21.60 75,591,788 21.253 -1.59%
2018-01-26 0 25.10 25.05 25.10 24.95 25.80 55,773,149 1,400,021,622 25.102 21.60 21.55 21.60 21.47 22.20 64,818,775 21.599 -1.18%
2018-01-25 0 25.40 25.35 25.40 24.95 25.90 60,658,613 1,534,736,306 25.301 21.86 21.81 21.86 21.47 22.29 70,496,593 21.770 -1.74%
2018-01-24 0 25.85 25.80 25.85 25.30 26.40 61,552,728 1,586,550,061 25.775 22.24 22.20 22.24 21.77 22.72 71,535,721 22.178 -1.15%
2018-01-23 0 26.15 26.10 26.15 25.30 26.95 170,698,603 4,487,939,338 26.292 22.50 22.46 22.50 21.77 23.19 198,383,533 22.623 5.87%
2018-01-22 0 24.70 24.70 24.75 24.45 25.35 83,931,356 2,081,500,618 24.800 21.25 21.25 21.30 21.04 21.81 97,543,850 21.339 -1.20%
2018-01-19 0 25.00 24.95 25.00 24.30 25.30 90,415,319 2,252,944,969 24.918 21.51 21.47 21.51 20.91 21.77 105,079,421 21.440 1.42%
2018-01-18 0 24.65 24.65 24.70 24.55 25.90 94,922,248 2,362,359,363 24.887 21.21 21.21 21.25 21.12 22.29 110,317,311 21.414 -4.27%
2018-01-17 0 25.75 25.70 25.75 25.15 26.05 68,196,772 1,741,250,395 25.533 22.16 22.11 22.16 21.64 22.41 79,257,336 21.970 -2.09%
2018-01-16 0 26.30 26.25 26.30 26.00 26.55 45,163,228 1,188,201,288 26.309 22.63 22.59 22.63 22.37 22.84 52,488,073 22.638 0.57%
2018-01-15 0 26.15 26.10 26.15 25.80 27.50 56,740,787 1,494,124,745 26.332 22.50 22.46 22.50 22.20 23.66 65,943,350 22.658 -3.15%
2018-01-12 0 27.00 27.00 27.05 26.35 27.00 52,835,110 1,414,641,825 26.775 23.23 23.23 23.28 22.67 23.23 61,404,227 23.038 2.66%
2018-01-11 0 26.30 26.30 26.35 25.95 26.60 42,316,156 1,108,483,255 26.195 22.63 22.63 22.67 22.33 22.89 49,179,246 22.540 -1.50%
2018-01-10 0 26.70 26.65 26.70 26.15 27.45 61,709,427 1,640,730,286 26.588 22.97 22.93 22.97 22.50 23.62 71,717,834 22.878 -1.11%
2018-01-09 0 27.00 26.95 27.00 26.70 28.45 96,157,779 2,613,914,608 27.184 23.23 23.19 23.23 22.97 24.48 111,753,228 23.390 -2.70%
2018-01-08 0 27.75 27.70 27.75 27.05 28.10 33,288,216 920,158,261 27.642 23.88 23.83 23.88 23.28 24.18 38,687,100 23.785 0.73%
2018-01-05 0 27.55 27.50 27.55 26.60 27.70 46,538,082 1,262,840,057 27.136 23.71 23.66 23.71 22.89 23.83 54,085,909 23.349 0.36%
2018-01-04 0 27.45 27.45 27.50 27.30 28.75 49,912,990 1,387,847,089 27.805 23.62 23.62 23.66 23.49 24.74 58,008,180 23.925 -3.17%
2018-01-03 0 28.35 28.30 28.35 27.50 28.40 65,418,202 1,840,325,849 28.132 24.39 24.35 24.39 23.66 24.44 76,028,121 24.206 3.66%
2018-01-02 0 27.35 27.35 27.40 26.90 27.65 39,087,794 1,067,727,191 27.316 23.53 23.53 23.58 23.15 23.79 45,427,288 23.504 0.92%
2017-12-29 0 27.10 27.10 27.15 26.75 27.35 35,851,656 971,486,990 27.097 23.32 23.32 23.36 23.02 23.53 41,666,294 23.316 1.88%
2017-12-28 0 26.60 26.55 26.60 25.95 27.00 45,857,541 1,220,881,276 26.623 22.89 22.84 22.89 22.33 23.23 53,294,994 22.908 3.10%
2017-12-27 0 25.80 25.75 25.80 25.30 26.10 32,179,549 827,645,139 25.720 22.20 22.16 22.20 21.77 22.46 37,398,623 22.130 0.58%
2017-12-22 0 25.65 25.60 25.65 25.30 25.80 25,641,106 654,776,432 25.536 22.07 22.03 22.07 21.77 22.20 29,799,735 21.973 0.59%
2017-12-21 0 25.50 25.45 25.50 24.60 25.50 26,311,399 664,704,457 25.263 21.94 21.90 21.94 21.17 21.94 30,578,741 21.737 2.41%
2017-12-20 0 24.90 24.85 24.90 24.60 25.50 31,602,726 790,564,517 25.016 21.43 21.38 21.43 21.17 21.94 36,728,247 21.525 -1.19%
2017-12-19 0 25.20 25.15 25.20 24.85 25.50 33,356,481 840,062,059 25.184 21.68 21.64 21.68 21.38 21.94 38,766,436 21.670 1.82%
2017-12-18 0 24.75 24.75 24.80 24.40 25.40 32,894,103 817,281,433 24.846 21.30 21.30 21.34 20.99 21.86 38,229,067 21.379 -0.80%
2017-12-15 0 24.95 24.95 25.00 24.80 25.50 39,302,356 985,394,556 25.072 21.47 21.47 21.51 21.34 21.94 45,676,649 21.573 -2.92%
2017-12-14 0 25.70 25.65 25.70 25.45 26.05 34,374,720 884,495,926 25.731 22.11 22.07 22.11 21.90 22.41 39,949,820 22.140 0.78%
2017-12-13 0 25.50 25.45 25.50 24.70 25.60 32,104,477 811,544,753 25.278 21.94 21.90 21.94 21.25 22.03 37,311,375 21.751 1.39%
2017-12-12 0 25.15 25.15 25.20 25.00 26.35 41,773,135 1,065,199,453 25.500 21.64 21.64 21.68 21.51 22.67 48,548,154 21.941 -3.45%
2017-12-11 0 26.05 26.00 26.05 25.05 26.15 48,941,457 1,256,445,985 25.672 22.41 22.37 22.41 21.55 22.50 56,879,078 22.090 1.36%
2017-12-08 0 25.70 25.70 25.75 24.30 26.05 74,560,664 1,892,275,754 25.379 22.11 22.11 22.16 20.91 22.41 86,653,363 21.837 5.11%
2017-12-07 0 24.45 24.40 24.45 23.70 26.30 113,531,103 2,789,581,874 24.571 21.04 20.99 21.04 20.39 22.63 131,944,263 21.142 -2.59%
2017-12-06 0 25.10 25.05 25.10 24.40 27.55 158,396,077 4,035,889,547 25.480 21.60 21.55 21.60 20.99 23.71 184,085,709 21.924 -8.39%
2017-12-05 0 27.40 27.35 27.40 27.30 28.40 35,822,736 994,459,525 27.761 23.58 23.53 23.58 23.49 24.44 41,632,684 23.887 -2.49%
2017-12-04 0 28.10 28.10 28.15 27.00 28.45 48,851,973 1,363,174,268 27.904 24.18 24.18 24.22 23.23 24.48 56,775,081 24.010 2.18%
2017-12-01 0 27.50 27.45 27.50 27.00 27.95 40,884,940 1,119,693,787 27.386 23.66 23.62 23.66 23.23 24.05 47,515,906 23.565 1.10%
2017-11-30 0 27.20 27.20 27.25 27.10 28.35 67,236,180 1,847,520,902 27.478 23.40 23.40 23.45 23.32 24.39 78,140,950 23.643 -2.68%
2017-11-29 0 27.95 27.95 28.00 27.85 28.80 39,504,487 1,111,266,712 28.130 24.05 24.05 24.09 23.96 24.78 45,911,563 24.205 -0.18%
2017-11-28 0 28.00 27.95 28.00 27.00 28.00 40,813,396 1,122,403,436 27.501 24.09 24.05 24.09 23.23 24.09 47,432,759 23.663 2.19%
2017-11-27 0 27.40 27.35 27.40 27.05 28.10 36,185,928 992,516,574 27.428 23.58 23.53 23.58 23.28 24.18 42,054,780 23.601 -1.62%
2017-11-24 0 27.85 27.85 27.90 27.20 28.60 56,483,400 1,570,563,955 27.806 23.96 23.96 24.01 23.40 24.61 65,644,219 23.925 -1.76%
2017-11-23 0 28.35 28.35 28.40 27.95 29.40 49,224,473 1,408,810,850 28.620 24.39 24.39 24.44 24.05 25.30 57,207,995 24.626 -2.74%
2017-11-22 0 29.15 29.10 29.15 28.90 29.80 51,135,197 1,498,809,780 29.311 25.08 25.04 25.08 24.87 25.64 59,428,612 25.220 0.69%
2017-11-21 0 28.95 28.90 28.95 28.10 29.20 69,391,090 1,998,385,164 28.799 24.91 24.87 24.91 24.18 25.13 80,645,356 24.780 3.58%
2017-11-20 0 27.95 27.90 27.95 27.45 28.20 52,988,484 1,476,993,867 27.874 24.05 24.01 24.05 23.62 24.26 61,582,476 23.984 1.82%
2017-11-17 0 27.45 27.45 27.50 27.35 28.25 46,601,482 1,290,787,266 27.698 23.62 23.62 23.66 23.53 24.31 54,159,592 23.833 0.18%
2017-11-16 0 27.40 27.35 27.40 26.70 27.75 46,618,691 1,269,325,385 27.228 23.58 23.53 23.58 22.97 23.88 54,179,592 23.428 0.55%
2017-11-15 0 27.25 27.20 27.25 26.90 28.10 62,900,119 1,727,065,962 27.457 23.45 23.40 23.45 23.15 24.18 73,101,640 23.626 -3.37%
2017-11-14 0 28.20 28.20 28.25 26.70 28.40 113,776,215 3,155,386,847 27.733 24.26 24.26 24.31 22.97 24.44 132,229,129 23.863 6.42%
2017-11-13 0 26.50 26.50 26.55 25.85 26.65 32,710,136 859,170,821 26.266 22.80 22.80 22.84 22.24 22.93 38,015,263 22.601 0.95%
2017-11-10 0 26.25 26.20 26.25 25.85 26.45 35,644,812 932,826,284 26.170 22.59 22.54 22.59 22.24 22.76 41,425,903 22.518 0.19%
2017-11-09 0 26.20 26.15 26.20 25.75 26.50 33,948,682 886,430,632 26.111 22.54 22.50 22.54 22.16 22.80 39,454,684 22.467 0.77%
2017-11-08 0 26.00 26.00 26.05 26.00 26.80 57,577,269 1,519,908,991 26.398 22.37 22.37 22.41 22.37 23.06 66,915,498 22.714 -0.57%
2017-11-07 0 26.15 26.10 26.15 25.35 26.20 78,258,713 2,026,032,405 25.889 22.50 22.46 22.50 21.81 22.54 90,951,184 22.276 5.66%
2017-11-06 0 24.75 24.70 24.75 23.55 24.85 44,934,339 1,085,555,649 24.159 21.30 21.25 21.30 20.26 21.38 52,222,061 20.787 2.27%
2017-11-03 0 24.20 24.20 24.25 23.65 24.55 25,115,414 605,775,286 24.120 20.82 20.82 20.87 20.35 21.12 29,188,783 20.754 0.41%
2017-11-02 0 24.10 24.05 24.10 24.00 24.65 30,761,150 749,143,180 24.354 20.74 20.69 20.74 20.65 21.21 35,750,179 20.955 -0.62%
2017-11-01 0 24.25 24.25 24.30 23.90 24.75 40,595,981 986,473,267 24.300 20.87 20.87 20.91 20.56 21.30 47,180,082 20.909 0.41%
2017-10-31 0 24.15 24.15 24.20 23.10 24.65 42,430,807 1,026,907,653 24.202 20.78 20.78 20.82 19.88 21.21 49,312,491 20.824 2.55%
2017-10-30 0 23.55 23.55 23.60 23.00 24.55 60,486,919 1,428,898,967 23.623 20.26 20.26 20.31 19.79 21.12 70,297,053 20.327 -2.89%
2017-10-27 0 24.25 24.25 24.30 24.10 25.50 61,523,737 1,511,262,829 24.564 20.87 20.87 20.91 20.74 21.94 71,502,028 21.136 -3.58%
2017-10-26 0 25.15 25.15 25.20 25.10 25.65 22,564,140 570,970,623 25.304 21.64 21.64 21.68 21.60 22.07 26,223,728 21.773 -2.14%
2017-10-25 0 25.70 25.70 25.75 25.20 26.25 39,033,106 1,007,287,412 25.806 22.11 22.11 22.16 21.68 22.59 45,363,731 22.205 2.39%
2017-10-24 0 25.10 25.05 25.10 24.85 25.75 41,217,201 1,037,698,140 25.176 21.60 21.55 21.60 21.38 22.16 47,902,056 21.663 -2.52%
2017-10-23 0 25.75 25.75 25.80 25.50 26.50 38,431,418 993,217,837 25.844 22.16 22.16 22.20 21.94 22.80 44,664,457 22.237 -2.09%
2017-10-20 0 26.30 26.25 26.30 25.40 26.30 50,264,318 1,304,359,654 25.950 22.63 22.59 22.63 21.86 22.63 58,416,489 22.329 5.84%
2017-10-19 0 24.85 24.85 24.90 24.15 27.00 96,645,097 2,458,533,577 25.439 21.38 21.38 21.43 20.78 23.23 112,319,582 21.889 -7.45%
2017-10-18 0 26.85 26.80 26.85 26.50 27.05 35,167,135 941,745,636 26.779 23.10 23.06 23.10 22.80 23.28 40,870,753 23.042 0.19%
2017-10-17 0 26.80 26.75 26.80 26.30 27.15 30,194,220 805,912,025 26.691 23.06 23.02 23.06 22.63 23.36 35,091,301 22.966 0.75%
2017-10-16 0 26.60 26.55 26.60 26.40 27.30 42,083,900 1,119,624,597 26.605 22.89 22.84 22.89 22.72 23.49 48,909,321 22.892 -1.30%
2017-10-13 0 26.95 26.90 26.95 26.10 27.10 39,445,145 1,051,286,781 26.652 23.19 23.15 23.19 22.46 23.32 45,842,597 22.933 0.94%
2017-10-12 0 26.70 26.65 26.70 26.30 27.10 44,746,360 1,190,902,650 26.615 22.97 22.93 22.97 22.63 23.32 52,003,595 22.900 -0.19%
2017-10-11 0 26.75 26.70 26.75 26.60 27.75 79,253,045 2,154,360,165 27.183 23.02 22.97 23.02 22.89 23.88 92,106,782 23.390 -0.74%
2017-10-10 0 26.95 26.90 26.95 26.25 27.20 52,430,929 1,400,903,187 26.719 23.19 23.15 23.19 22.59 23.40 60,934,494 22.990 0.37%
2017-10-09 0 26.85 26.80 26.85 25.90 27.35 99,978,101 2,654,850,867 26.554 23.10 23.06 23.10 22.29 23.53 116,193,153 22.849 -1.83%
2017-10-06 0 27.35 27.30 27.35 26.40 27.65 85,562,305 2,317,785,836 27.089 23.53 23.49 23.53 22.72 23.79 99,439,316 23.309 5.60%
2017-10-04 0 25.90 25.90 25.95 25.05 26.10 76,475,993 1,960,237,284 25.632 22.29 22.29 22.33 21.55 22.46 88,879,331 22.055 4.86%
2017-10-03 0 24.70 24.65 24.70 22.90 25.00 86,328,102 2,074,700,946 24.033 21.25 21.21 21.25 19.70 21.51 100,329,315 20.679 12.27%
2017-09-29 0 22.00 22.00 22.05 21.65 22.35 30,320,076 667,879,200 22.028 18.93 18.93 18.97 18.63 19.23 35,237,569 18.954 0.69%
2017-09-28 0 21.85 21.85 21.90 21.85 22.90 40,490,514 899,976,136 22.227 18.80 18.80 18.84 18.80 19.70 47,057,510 19.125 -3.53%
2017-09-27 0 22.65 22.65 22.70 22.10 23.45 52,399,437 1,196,505,352 22.834 19.49 19.49 19.53 19.02 20.18 60,897,894 19.648 2.03%
2017-09-26 0 22.20 22.20 22.25 20.70 22.80 78,237,083 1,727,735,260 22.083 19.10 19.10 19.14 17.81 19.62 90,926,045 19.002 0.68%
2017-09-25 0 22.05 22.05 22.10 22.00 23.60 73,682,756 1,659,945,566 22.528 18.97 18.97 19.02 18.93 20.31 85,633,070 19.384 -5.57%
2017-09-22 0 23.35 23.35 23.40 23.20 24.00 62,061,061 1,459,499,363 23.517 20.09 20.09 20.13 19.96 20.65 72,126,499 20.235 -3.51%
2017-09-21 0 24.20 24.15 24.20 23.55 24.70 68,358,898 1,650,107,772 24.139 20.82 20.78 20.82 20.26 21.25 79,445,757 20.770 0.83%
2017-09-20 0 24.00 23.95 24.00 22.40 24.40 88,237,977 2,089,933,414 23.685 20.65 20.61 20.65 19.27 20.99 102,548,945 20.380 5.73%
2017-09-19 0 22.70 22.65 22.70 22.20 23.50 84,019,622 1,931,075,884 22.984 19.53 19.49 19.53 19.10 20.22 97,646,432 19.776 1.57%
2017-09-18 0 22.35 22.35 22.40 20.75 22.45 89,018,992 1,926,066,516 21.637 19.23 19.23 19.27 17.85 19.32 103,456,630 18.617 7.71%
2017-09-15 0 20.75 20.70 20.75 20.20 20.75 79,723,801 1,645,695,574 20.642 17.85 17.81 17.85 17.38 17.85 92,653,888 17.762 1.22%
2017-09-14 0 20.50 20.50 20.55 20.20 21.00 42,516,051 871,691,479 20.503 17.64 17.64 17.68 17.38 18.07 49,411,561 17.641 -1.68%
2017-09-13 0 20.85 20.85 20.90 20.65 21.15 52,042,540 1,086,091,634 20.869 17.94 17.94 17.98 17.77 18.20 60,483,113 17.957 0.72%
2017-09-12 0 20.70 20.65 20.70 19.70 20.90 115,538,644 2,374,942,374 20.555 17.81 17.77 17.81 16.95 17.98 134,277,399 17.687 6.05%
2017-09-11 0 19.52 19.50 19.52 19.50 19.88 28,799,828 565,346,948 19.630 16.80 16.78 16.80 16.78 17.11 33,470,758 16.891 0.31%
2017-09-08 0 19.46 19.46 19.48 19.30 19.70 30,788,885 600,635,029 19.508 16.74 16.74 16.76 16.61 16.95 35,782,412 16.786 0.21%
2017-09-07 0 19.42 19.42 19.44 19.42 20.25 92,440,896 1,831,932,178 19.817 16.71 16.71 16.73 16.71 17.42 107,433,519 17.052 0.52%
2017-09-06 0 19.32 19.32 19.34 18.88 19.34 25,340,028 484,432,873 19.117 16.62 16.62 16.64 16.25 16.64 29,449,827 16.449 0.94%
2017-09-05 0 19.14 19.12 19.14 19.00 19.52 23,610,958 453,598,570 19.211 16.47 16.45 16.47 16.35 16.80 27,440,326 16.530 -0.10%
2017-09-04 0 19.16 19.16 19.20 18.90 19.36 27,578,997 528,719,924 19.171 16.49 16.49 16.52 16.26 16.66 32,051,925 16.496 -1.03%
2017-09-01 0 19.36 19.34 19.36 19.12 19.58 30,389,890 589,540,105 19.399 16.66 16.64 16.66 16.45 16.85 35,318,706 16.692 0.62%
2017-08-31 0 19.24 19.22 19.24 19.04 19.40 28,882,294 554,644,684 19.204 16.56 16.54 16.56 16.38 16.69 33,566,599 16.524 -0.52%
2017-08-30 0 19.34 19.32 19.34 18.62 19.38 58,592,839 1,117,524,258 19.073 16.64 16.62 16.64 16.02 16.68 68,095,779 16.411 3.98%
2017-08-29 0 18.60 18.60 18.62 18.52 18.94 26,920,178 502,729,431 18.675 16.00 16.00 16.02 15.94 16.30 31,286,255 16.069 -0.53%
2017-08-28 0 18.70 18.68 18.70 18.60 19.08 36,336,550 681,709,975 18.761 16.09 16.07 16.09 16.00 16.42 42,229,831 16.143 -1.16%
2017-08-25 0 18.92 18.92 18.94 18.76 19.18 30,501,092 579,237,891 18.991 16.28 16.28 16.30 16.14 16.50 35,447,943 16.341 0.21%
2017-08-24 0 18.88 18.86 18.88 18.74 19.16 38,367,978 724,151,668 18.874 16.25 16.23 16.25 16.12 16.49 44,590,728 16.240 -0.84%
2017-08-22 0 19.04 19.04 19.06 18.76 19.28 53,442,284 1,018,178,286 19.052 16.38 16.38 16.40 16.14 16.59 62,109,876 16.393 2.92%
2017-08-21 0 18.50 18.50 18.54 18.48 18.98 38,424,010 715,625,405 18.624 15.92 15.92 15.95 15.90 16.33 44,655,848 16.025 -1.18%
2017-08-18 0 18.72 18.72 18.74 18.48 18.96 34,619,128 650,117,189 18.779 16.11 16.11 16.12 15.90 16.31 40,233,867 16.158 -1.37%
2017-08-17 0 18.98 18.98 19.00 18.80 19.40 58,231,458 1,111,763,089 19.092 16.33 16.33 16.35 16.18 16.69 67,675,787 16.428 -0.94%
2017-08-16 0 19.16 19.14 19.16 18.80 19.72 75,129,862 1,445,122,416 19.235 16.49 16.47 16.49 16.18 16.97 87,314,877 16.551 0.84%
2017-08-15 0 19.00 19.00 19.02 19.00 19.82 47,912,919 928,652,618 19.382 16.35 16.35 16.37 16.35 17.05 55,683,725 16.677 -1.04%
2017-08-14 0 19.20 19.20 19.22 18.30 19.38 58,271,104 1,108,001,588 19.015 16.52 16.52 16.54 15.75 16.68 67,721,863 16.361 4.23%
2017-08-11 0 18.42 18.42 18.44 18.32 19.04 76,117,302 1,420,221,694 18.658 15.85 15.85 15.87 15.76 16.38 88,462,466 16.055 -4.46%
2017-08-10 0 19.28 19.26 19.28 18.90 19.90 51,823,754 999,687,109 19.290 16.59 16.57 16.59 16.26 17.12 60,228,843 16.598 -2.43%
2017-08-09 0 19.76 19.76 19.78 19.60 20.25 53,575,863 1,063,582,346 19.852 17.00 17.00 17.02 16.86 17.42 62,265,120 17.082 0.51%
2017-08-08 0 19.66 19.66 19.70 18.78 20.05 120,212,074 2,351,436,021 19.561 16.92 16.92 16.95 16.16 17.25 139,708,794 16.831 6.04%
2017-08-07 0 18.54 18.50 18.54 18.14 18.66 36,889,827 678,891,328 18.403 15.95 15.92 15.95 15.61 16.06 42,872,842 15.835 0.11%
2017-08-04 0 18.52 18.52 18.54 17.70 18.68 67,841,272 1,241,076,619 18.294 15.94 15.94 15.95 15.23 16.07 78,844,179 15.741 4.28%
2017-08-03 0 17.76 17.76 17.78 17.74 18.20 32,722,425 585,548,626 17.894 15.28 15.28 15.30 15.26 15.66 38,029,545 15.397 -2.31%
2017-08-02 0 18.18 18.16 18.18 17.58 18.42 52,516,004 954,525,911 18.176 15.64 15.63 15.64 15.13 15.85 61,033,367 15.639 2.48%
2017-08-01 0 17.74 17.74 17.76 17.64 18.12 53,327,252 948,107,155 17.779 15.26 15.26 15.28 15.18 15.59 61,976,188 15.298 -1.77%
2017-07-31 0 18.06 18.06 18.08 17.92 18.28 35,027,717 634,032,339 18.101 15.54 15.54 15.56 15.42 15.73 40,708,724 15.575 -0.11%
2017-07-28 0 18.08 18.06 18.08 17.90 18.40 30,439,415 551,393,600 18.114 15.56 15.54 15.56 15.40 15.83 35,376,263 15.587 -1.20%
2017-07-27 0 18.30 18.28 18.30 17.98 18.44 47,183,876 857,616,102 18.176 15.75 15.73 15.75 15.47 15.87 54,836,442 15.640 0.88%
2017-07-26 0 18.14 18.14 18.16 17.94 18.76 48,723,208 887,749,204 18.220 15.61 15.61 15.63 15.44 16.14 56,625,432 15.678 -1.41%
2017-07-25 0 18.40 18.40 18.42 18.34 18.88 40,220,375 745,990,796 18.548 15.83 15.83 15.85 15.78 16.25 46,743,558 15.959 -1.18%
2017-07-24 0 18.62 18.60 18.62 17.10 18.74 101,301,432 1,844,558,624 18.209 16.02 16.00 16.02 14.71 16.12 117,731,110 15.668 5.92%
2017-07-21 0 17.58 17.58 17.60 17.50 18.34 108,649,292 1,929,054,908 17.755 15.13 15.13 15.14 15.06 15.78 126,270,690 15.277 -4.56%
2017-07-20 0 18.42 18.42 18.48 18.22 18.66 44,186,449 811,861,717 18.374 15.85 15.85 15.90 15.68 16.06 51,352,874 15.809 -0.54%
2017-07-19 0 18.52 18.52 18.54 18.16 18.72 37,987,470 703,240,694 18.512 15.94 15.94 15.95 15.63 16.11 44,148,507 15.929 1.98%
2017-07-18 0 18.16 18.14 18.16 18.00 18.88 61,049,646 1,115,633,973 18.274 15.63 15.61 15.63 15.49 16.25 70,951,046 15.724 -2.89%
2017-07-17 0 18.70 18.66 18.70 18.36 18.86 41,920,231 782,491,193 18.666 16.09 16.06 16.09 15.80 16.23 48,719,107 16.061 0.75%
2017-07-14 0 18.56 18.56 18.58 18.32 18.80 29,795,293 552,384,179 18.539 15.97 15.97 15.99 15.76 16.18 34,627,674 15.952 -0.43%
2017-07-13 0 18.64 18.62 18.64 18.54 19.16 49,446,734 930,182,215 18.812 16.04 16.02 16.04 15.95 16.49 57,466,304 16.187 0.00%
2017-07-12 0 18.64 18.64 18.68 18.30 18.86 64,947,775 1,207,607,384 18.594 16.04 16.04 16.07 15.75 16.23 75,481,397 15.999 0.54%
2017-07-11 0 18.54 18.52 18.54 17.30 18.56 91,752,136 1,653,277,409 18.019 15.95 15.94 15.95 14.89 15.97 106,633,051 15.504 7.54%
2017-07-10 0 17.24 17.24 17.26 17.12 17.48 42,426,895 732,282,993 17.260 14.83 14.83 14.85 14.73 15.04 49,307,945 14.851 -0.81%
2017-07-07 0 17.38 17.38 17.40 17.16 17.64 75,662,300 1,318,750,532 17.429 14.95 14.95 14.97 14.77 15.18 87,933,669 14.997 1.16%
2017-07-06 0 17.18 17.18 17.20 16.98 17.50 52,585,384 904,136,475 17.194 14.78 14.78 14.80 14.61 15.06 61,113,999 14.794 -0.69%
2017-07-05 0 17.30 17.28 17.30 16.80 17.46 77,717,754 1,335,857,821 17.189 14.89 14.87 14.89 14.46 15.02 90,322,489 14.790 2.37%
2017-07-04 0 16.90 16.90 16.92 16.62 17.86 108,166,174 1,848,295,258 17.088 14.54 14.54 14.56 14.30 15.37 125,709,217 14.703 -3.54%
2017-07-03 0 17.52 17.52 17.54 16.96 17.94 96,051,105 1,688,298,180 17.577 15.08 15.08 15.09 14.59 15.44 111,629,253 15.124 4.04%
2017-06-30 0 16.84 16.84 16.86 16.70 17.14 83,255,082 1,407,009,843 16.900 14.49 14.49 14.51 14.37 14.75 96,757,894 14.542 -2.55%
2017-06-29 0 17.28 17.28 17.30 16.64 17.42 100,759,921 1,728,249,648 17.152 14.87 14.87 14.89 14.32 14.99 117,101,773 14.759 4.73%
2017-06-28 0 16.50 16.50 16.52 15.70 16.66 88,982,296 1,452,239,520 16.321 14.20 14.20 14.21 13.51 14.34 103,413,982 14.043 2.10%
2017-06-27 0 16.16 16.14 16.18 15.46 16.46 106,726,857 1,723,174,148 16.146 13.90 13.89 13.92 13.30 14.16 124,036,463 13.892 4.12%
2017-06-26 0 15.52 15.52 15.54 14.68 15.64 85,121,282 1,290,095,607 15.156 13.35 13.35 13.37 12.63 13.46 98,926,765 13.041 4.58%
2017-06-23 0 14.84 14.82 14.84 14.54 14.94 33,063,695 488,745,908 14.782 12.77 12.75 12.77 12.51 12.86 38,426,165 12.719 0.68%
2017-06-22 0 14.74 14.72 14.74 14.64 15.12 41,836,256 622,220,050 14.873 12.68 12.67 12.68 12.60 13.01 48,621,513 12.797 -0.54%
2017-06-21 0 14.82 14.80 14.82 14.32 14.90 59,980,724 884,477,261 14.746 12.75 12.73 12.75 12.32 12.82 69,708,760 12.688 2.21%
2017-06-20 0 14.50 14.50 14.52 14.44 15.00 44,244,635 647,461,204 14.634 12.48 12.48 12.49 12.42 12.91 51,420,497 12.592 -1.09%
2017-06-19 0 14.66 14.64 14.66 14.28 14.78 54,090,856 787,989,909 14.568 12.61 12.60 12.61 12.29 12.72 62,863,638 12.535 3.68%
2017-06-16 0 14.14 14.12 14.14 13.94 14.72 75,485,294 1,077,459,437 14.274 12.17 12.15 12.17 11.99 12.67 87,727,955 12.282 -2.35%
2017-06-15 0 14.48 14.48 14.50 14.36 14.86 72,632,298 1,054,509,559 14.518 12.46 12.46 12.48 12.36 12.79 84,412,243 12.492 -3.21%
2017-06-14 0 14.96 14.92 14.96 14.80 15.48 56,422,781 847,119,129 15.014 12.87 12.84 12.87 12.73 13.32 65,573,768 12.919 -1.58%
2017-06-13 0 15.20 15.20 15.26 14.70 15.50 84,094,605 1,266,310,251 15.058 13.08 13.08 13.13 12.65 13.34 97,733,576 12.957 2.43%
2017-06-12 0 14.84 14.84 14.86 14.82 15.78 111,475,341 1,684,310,202 15.109 12.77 12.77 12.79 12.75 13.58 129,555,085 13.001 -4.13%
2017-06-09 0 15.48 15.42 15.48 15.02 15.60 156,665,035 2,407,052,508 15.364 13.32 13.27 13.32 12.92 13.42 182,073,916 13.220 2.25%
2017-06-08 0 15.14 15.14 15.16 13.70 15.16 147,345,479 2,165,656,663 14.698 13.03 13.03 13.04 11.79 13.04 171,242,858 12.647 9.39%
2017-06-07 0 13.96 13.92 13.96 13.18 13.96 166,088,530 2,261,183,984 13.614 11.91 11.87 11.91 11.24 11.91 194,699,404 11.614 -0.99%
2017-06-06 0 14.10 14.10 14.12 13.84 14.56 137,938,345 1,956,298,250 14.182 12.03 12.03 12.05 11.81 12.42 161,699,990 12.098 -2.08%
2017-06-05 0 14.40 14.38 14.40 14.10 14.74 124,781,001 1,788,717,183 14.335 12.28 12.27 12.28 12.03 12.57 146,276,125 12.228 1.55%
2017-06-02 0 14.18 14.18 14.20 13.26 14.36 137,679,408 1,919,721,382 13.943 12.10 12.10 12.11 11.31 12.25 161,396,448 11.894 6.94%
2017-06-01 0 13.26 13.24 13.26 12.80 13.30 102,291,529 1,335,443,682 13.055 11.31 11.29 11.31 10.92 11.35 119,912,554 11.137 2.79%
2017-05-31 0 12.90 12.88 12.90 12.10 13.12 226,207,325 2,891,133,213 12.781 11.00 10.99 11.00 10.32 11.19 265,174,431 10.903 7.50%
2017-05-29 0 12.00 11.98 12.00 11.72 12.04 43,666,598 522,211,941 11.959 10.24 10.22 10.24 9.998 10.27 51,188,728 10.202 1.35%
2017-05-26 0 11.84 11.84 11.86 11.60 11.88 45,239,812 532,320,351 11.767 10.10 10.10 10.12 9.895 10.13 53,032,948 10.038 1.20%
2017-05-25 0 11.70 11.70 11.72 11.42 11.86 50,288,788 584,017,153 11.613 9.981 9.981 9.998 9.742 10.12 58,951,675 9.9067 0.34%
2017-05-24 0 11.66 11.66 11.68 11.50 11.80 36,532,406 425,959,458 11.660 9.947 9.947 9.964 9.810 10.07 42,825,580 9.9464 0.00%
2017-05-23 0 11.66 11.66 11.68 11.50 11.94 62,623,165 736,105,178 11.755 9.947 9.947 9.964 9.810 10.19 73,410,806 10.027 0.52%
2017-05-22 0 11.60 11.58 11.60 11.22 11.68 70,712,518 817,177,904 11.556 9.895 9.878 9.895 9.571 9.964 82,893,654 9.8581 3.57%
2017-05-19 0 11.20 11.18 11.20 10.90 11.34 64,019,171 707,951,301 11.058 9.554 9.537 9.554 9.298 9.674 75,047,292 9.4334 0.72%
2017-05-18 0 11.12 11.10 11.12 10.90 11.16 71,378,444 791,380,146 11.087 9.486 9.469 9.486 9.298 9.520 83,674,294 9.4579 -0.36%
2017-05-17 0 11.16 11.14 11.16 10.96 11.24 36,021,461 400,672,135 11.123 9.520 9.503 9.520 9.349 9.588 42,226,619 9.4886 0.72%
2017-05-16 0 11.08 11.06 11.08 10.90 11.26 42,475,789 472,904,134 11.133 9.452 9.435 9.452 9.298 9.605 49,792,787 9.4974 -0.18%
2017-05-15 0 11.10 11.10 11.12 10.82 11.28 64,646,524 710,274,679 10.987 9.469 9.469 9.486 9.230 9.622 75,782,715 9.3725 -0.18%
2017-05-12 0 11.12 11.12 11.14 10.98 11.48 75,045,620 840,509,752 11.200 9.486 9.486 9.503 9.367 9.793 87,973,188 9.5542 -1.94%
2017-05-11 0 11.34 11.32 11.34 10.90 11.40 95,267,318 1,066,463,689 11.194 9.674 9.657 9.674 9.298 9.725 111,678,333 9.5494 3.66%
2017-05-10 0 10.94 10.92 10.94 10.76 10.98 63,344,482 690,231,795 10.896 9.332 9.315 9.332 9.179 9.367 74,256,380 9.2953 -0.18%
2017-05-09 0 10.96 10.94 10.96 10.58 10.98 90,259,519 975,752,989 10.811 9.349 9.332 9.349 9.025 9.367 105,807,876 9.2219 2.24%
2017-05-08 0 10.72 10.70 10.72 10.32 10.72 132,940,253 1,405,019,806 10.569 9.145 9.128 9.145 8.803 9.145 155,840,913 9.0157 4.48%
2017-05-05 0 10.26 10.26 10.28 10.16 10.46 93,427,083 961,252,164 10.289 8.752 8.752 8.769 8.667 8.923 109,521,093 8.7769 0.39%
2017-05-04 0 10.22 10.22 10.24 10.16 10.78 158,117,229 1,637,709,411 10.358 8.718 8.718 8.735 8.667 9.196 185,354,945 8.8355 -4.84%
2017-05-02 0 10.74 10.72 10.74 10.56 11.00 92,554,129 991,951,287 10.718 9.162 9.145 9.162 9.008 9.384 108,497,762 9.1426 2.29%
2017-04-28 0 10.50 10.48 10.50 10.46 10.86 98,876,864 1,049,605,562 10.615 8.957 8.940 8.957 8.923 9.264 115,909,669 9.0554 -1.50%
2017-04-27 0 10.66 10.64 10.66 10.54 10.88 85,449,728 910,724,379 10.658 9.094 9.076 9.094 8.991 9.281 100,169,537 9.0918 -1.48%
2017-04-26 0 10.82 10.82 10.84 10.80 11.52 101,936,164 1,129,185,665 11.077 9.230 9.230 9.247 9.213 9.827 119,495,973 9.4496 -5.42%
2017-04-25 0 11.44 11.40 11.44 11.26 11.48 41,254,326 468,860,641 11.365 9.759 9.725 9.759 9.605 9.793 48,360,912 9.6950 0.18%
2017-04-24 0 11.42 11.36 11.42 11.18 11.76 50,002,789 567,101,934 11.341 9.742 9.691 9.742 9.537 10.03 58,616,409 9.6748 -1.21%
2017-04-21 0 11.56 11.52 11.56 11.30 11.80 49,978,837 575,386,662 11.513 9.861 9.827 9.861 9.639 10.07 58,588,331 9.8208 -0.69%
2017-04-20 0 11.64 11.62 11.64 11.40 11.86 107,806,214 1,250,163,104 11.596 9.930 9.912 9.930 9.725 10.12 126,377,214 9.8923 3.19%
2017-04-19 0 11.28 11.26 11.28 10.64 11.28 108,895,334 1,204,063,957 11.057 9.622 9.605 9.622 9.076 9.622 127,653,949 9.4323 6.42%
2017-04-18 0 10.60 10.58 10.60 10.52 10.86 66,596,051 711,288,753 10.681 9.042 9.025 9.042 8.974 9.264 78,068,073 9.1111 -0.19%
2017-04-13 0 10.62 10.60 10.62 10.52 10.92 76,498,008 818,449,591 10.699 9.059 9.042 9.059 8.974 9.315 89,675,769 9.1268 -0.93%
2017-04-12 0 10.72 10.70 10.72 10.28 10.78 82,328,077 865,233,738 10.510 9.145 9.128 9.145 8.769 9.196 96,510,142 8.9652 3.68%
2017-04-11 0 10.34 10.34 10.36 10.08 10.68 142,533,331 1,476,089,309 10.356 8.821 8.821 8.838 8.599 9.111 167,086,521 8.8343 -1.52%
2017-04-10 0 10.50 10.50 10.52 10.44 10.90 133,082,096 1,411,788,664 10.608 8.957 8.957 8.974 8.906 9.298 156,007,190 9.0495 -4.89%
2017-04-07 0 11.04 11.02 11.04 10.88 11.50 111,175,231 1,229,085,666 11.055 9.418 9.401 9.418 9.281 9.810 130,326,587 9.4308 -3.33%
2017-04-06 0 11.42 11.40 11.42 11.42 11.88 60,554,279 698,220,459 11.530 9.742 9.725 9.742 9.742 10.13 70,985,528 9.8361 -4.03%
2017-04-05 0 11.90 11.88 11.90 11.56 12.28 69,564,962 822,067,037 11.817 10.15 10.13 10.15 9.861 10.48 81,548,417 10.081 -1.65%
2017-04-03 0 12.10 12.08 12.10 11.96 12.26 34,739,446 420,126,793 12.094 10.32 10.30 10.32 10.20 10.46 40,723,760 10.317 1.68%
2017-03-31 0 11.90 11.90 11.92 11.84 12.16 34,803,516 415,232,457 11.931 10.15 10.15 10.17 10.10 10.37 40,798,867 10.178 -1.49%
2017-03-30 0 12.08 12.06 12.08 11.94 12.26 38,479,650 463,807,482 12.053 10.30 10.29 10.30 10.19 10.46 45,108,262 10.282 -0.66%
2017-03-29 0 12.16 12.16 12.18 12.10 12.50 55,615,725 682,234,620 12.267 10.37 10.37 10.39 10.32 10.66 65,196,245 10.464 -2.41%
2017-03-28 0 12.46 12.44 12.46 11.88 12.46 59,875,736 734,223,291 12.262 10.63 10.61 10.63 10.13 10.63 70,190,098 10.460 3.32%
2017-03-27 0 12.06 12.06 12.08 12.02 12.58 57,503,296 703,255,238 12.230 10.29 10.29 10.30 10.25 10.73 67,408,975 10.433 -1.79%
2017-03-24 0 12.28 12.28 12.30 11.84 12.40 87,199,317 1,062,880,341 12.189 10.48 10.48 10.49 10.10 10.58 102,220,515 10.398 3.54%
2017-03-23 0 11.86 11.84 11.86 11.50 12.04 95,925,339 1,129,235,164 11.772 10.12 10.10 10.12 9.810 10.27 112,449,706 10.042 -1.00%
2017-03-22 0 11.98 11.98 12.00 11.02 11.98 104,933,349 1,208,241,781 11.514 10.22 10.22 10.24 9.401 10.22 123,009,461 9.8223 5.83%
2017-03-21 0 11.32 11.32 11.34 10.84 11.34 68,157,606 755,406,839 11.083 9.657 9.657 9.674 9.247 9.674 79,898,626 9.4546 1.62%
2017-03-20 0 11.14 11.14 11.16 10.52 11.46 152,297,870 1,687,667,703 11.081 9.503 9.503 9.520 8.974 9.776 178,533,127 9.4530 -0.89%
2017-03-17 0 11.24 11.24 11.26 11.08 12.46 241,178,953 2,786,104,415 11.552 9.588 9.588 9.605 9.452 10.63 282,725,114 9.8545 -10.08%
2017-03-16 0 12.50 12.46 12.50 12.22 12.56 46,940,080 580,885,631 12.375 10.66 10.63 10.66 10.42 10.71 55,026,109 10.557 1.96%
2017-03-15 0 12.26 12.24 12.26 12.06 12.46 34,207,785 420,462,943 12.291 10.46 10.44 10.46 10.29 10.63 40,100,514 10.485 0.16%
2017-03-14 0 12.24 12.22 12.24 12.04 12.62 71,544,243 877,159,906 12.260 10.44 10.42 10.44 10.27 10.77 83,868,654 10.459 -1.61%
2017-03-13 0 12.44 12.42 12.44 11.74 12.46 90,563,611 1,105,178,524 12.203 10.61 10.59 10.61 10.01 10.63 106,164,352 10.410 4.36%
2017-03-10 0 11.92 11.92 11.94 11.18 12.04 83,375,306 975,774,814 11.703 10.17 10.17 10.19 9.537 10.27 97,737,769 9.9836 6.24%
2017-03-09 0 11.22 11.20 11.22 11.14 11.50 60,410,917 679,498,994 11.248 9.571 9.554 9.571 9.503 9.810 70,817,470 9.5951 -2.94%
2017-03-08 0 11.56 11.54 11.56 10.66 11.56 128,211,394 1,440,988,281 11.239 9.861 9.844 9.861 9.094 9.861 150,297,447 9.5876 8.04%
2017-03-07 0 10.70 10.66 10.70 10.60 10.78 60,111,422 642,271,557 10.685 9.128 9.094 9.128 9.042 9.196 70,466,384 9.1146 0.56%
2017-03-06 0 10.64 10.62 10.64 10.42 10.92 75,038,217 795,453,261 10.601 9.076 9.059 9.076 8.889 9.315 87,964,510 9.0429 -0.56%
2017-03-03 0 10.70 10.68 10.70 10.50 10.94 229,883,433 2,460,616,454 10.704 9.128 9.111 9.128 8.957 9.332 269,483,796 9.1309 0.19%
2017-03-02 0 10.68 10.66 10.68 10.66 11.02 61,536,876 663,199,244 10.777 9.111 9.094 9.111 9.094 9.401 72,137,390 9.1936 -1.11%
2017-03-01 0 10.80 10.78 10.80 10.44 10.80 47,268,103 500,112,522 10.580 9.213 9.196 9.213 8.906 9.213 55,410,639 9.0256 2.27%
2017-02-28 0 10.56 10.56 10.62 10.52 10.88 49,892,166 533,006,435 10.683 9.008 9.008 9.059 8.974 9.281 58,486,730 9.1133 -0.19%
2017-02-27 0 10.58 10.58 10.60 10.52 10.78 48,823,951 519,038,836 10.631 9.025 9.025 9.042 8.974 9.196 57,234,501 9.0686 -0.56%
2017-02-24 0 10.64 10.62 10.64 10.52 10.90 74,610,007 794,667,817 10.651 9.076 9.059 9.076 8.974 9.298 87,462,535 9.0858 -3.62%
2017-02-23 0 11.04 11.04 11.06 10.90 11.24 48,318,642 531,935,145 11.009 9.418 9.418 9.435 9.298 9.588 56,642,146 9.3912 -0.18%
2017-02-22 0 11.06 11.06 11.08 11.00 11.38 50,791,802 566,237,972 11.148 9.435 9.435 9.452 9.384 9.708 59,541,340 9.5100 -1.07%
2017-02-21 0 11.18 11.16 11.18 11.06 11.40 40,615,454 454,899,840 11.200 9.537 9.520 9.537 9.435 9.725 47,611,986 9.5543 0.36%
2017-02-20 0 11.14 11.14 11.16 10.76 11.14 57,524,804 631,599,688 10.980 9.503 9.503 9.520 9.179 9.503 67,434,188 9.3662 3.92%
2017-02-17 0 10.72 10.70 10.72 10.48 10.86 63,520,852 676,020,534 10.642 9.145 9.128 9.145 8.940 9.264 74,463,132 9.0786 -1.11%
2017-02-16 0 10.84 10.84 10.86 10.62 11.12 107,977,045 1,169,021,766 10.827 9.247 9.247 9.264 9.059 9.486 126,577,473 9.2356 -2.17%
2017-02-15 0 11.08 11.00 11.08 10.88 11.24 89,442,069 985,942,555 11.023 9.452 9.384 9.452 9.281 9.588 104,849,610 9.4034 0.91%
2017-02-14 0 10.98 10.94 10.98 10.70 11.24 105,578,750 1,155,864,354 10.948 9.367 9.332 9.367 9.128 9.588 123,766,041 9.3391 1.86%
2017-02-13 0 10.78 10.76 10.78 10.32 10.84 120,723,254 1,280,226,181 10.605 9.196 9.179 9.196 8.803 9.247 141,519,379 9.0463 6.94%
2017-02-10 0 10.08 10.06 10.08 9.990 10.22 32,435,718 328,053,049 10.114 8.599 8.582 8.599 8.522 8.718 38,023,185 8.6277 0.80%
2017-02-09 0 10.00 9.990 10.00 9.980 10.68 84,733,197 871,472,501 10.285 8.531 8.522 8.531 8.513 9.111 99,329,574 8.7735 -1.96%
2017-02-08 0 10.20 10.18 10.20 9.920 10.20 54,123,633 546,723,503 10.101 8.701 8.684 8.701 8.462 8.701 63,447,121 8.6170 3.13%
2017-02-07 0 9.890 9.890 9.910 9.860 10.20 86,446,605 864,300,965 9.9981 8.437 8.437 8.454 8.411 8.701 101,338,139 8.5289 -3.61%
2017-02-06 0 10.26 10.24 10.26 9.720 10.26 98,421,859 982,900,131 9.9866 8.752 8.735 8.752 8.292 8.752 115,376,284 8.5191 5.23%
2017-02-03 0 9.750 9.740 9.750 9.060 9.800 100,425,377 951,889,837 9.4786 8.317 8.309 8.317 7.729 8.360 117,724,933 8.0857 8.45%
2017-02-02 0 8.990 8.990 9.000 8.950 9.150 38,976,721 350,789,308 9.0000 7.669 7.669 7.677 7.635 7.805 45,690,960 7.6774 -2.18%
2017-02-01 0 9.190 9.170 9.190 8.980 9.190 23,471,798 213,532,940 9.0974 7.840 7.822 7.840 7.660 7.840 27,515,116 7.7606 -0.43%
2017-01-27 0 9.230 9.230 9.270 9.180 9.320 11,534,199 106,694,928 9.2503 7.874 7.874 7.908 7.831 7.950 13,521,112 7.8910 -0.75%
2017-01-26 0 9.300 9.290 9.310 9.190 9.330 25,078,212 232,347,907 9.2649 7.933 7.925 7.942 7.840 7.959 29,398,255 7.9035 1.09%
2017-01-25 0 9.200 9.190 9.200 8.870 9.220 31,859,005 291,045,323 9.1354 7.848 7.840 7.848 7.567 7.865 37,347,126 7.7930 3.84%
2017-01-24 0 8.860 8.860 8.880 8.860 9.290 62,192,082 559,221,742 8.9918 7.558 7.558 7.575 7.558 7.925 72,905,464 7.6705 -3.49%
2017-01-23 0 9.180 9.180 9.200 9.150 9.440 60,917,390 565,243,564 9.2789 7.831 7.831 7.848 7.805 8.053 71,411,190 7.9153 0.33%
2017-01-20 0 9.150 9.140 9.150 9.040 9.480 118,431,396 1,099,373,940 9.2828 7.805 7.797 7.805 7.712 8.087 138,832,719 7.9187 0.44%
2017-01-19 0 9.110 9.110 9.120 8.840 9.150 94,248,561 852,379,675 9.0440 7.771 7.771 7.780 7.541 7.805 110,484,082 7.7150 2.71%
2017-01-18 0 8.870 8.870 8.880 8.640 8.970 83,213,800 737,787,056 8.8662 7.567 7.567 7.575 7.370 7.652 97,548,442 7.5633 2.90%
2017-01-17 0 8.620 8.610 8.620 8.250 8.620 56,730,534 480,843,583 8.4759 7.353 7.345 7.353 7.038 7.353 66,503,094 7.2304 5.12%
2017-01-16 0 8.200 8.200 8.210 8.180 8.410 43,806,182 360,471,084 8.2288 6.995 6.995 7.004 6.978 7.174 51,352,357 7.0196 -2.84%
2017-01-13 0 8.440 8.430 8.440 8.090 8.470 73,538,517 616,358,974 8.3814 7.200 7.191 7.200 6.901 7.225 86,206,468 7.1498 3.94%
2017-01-12 0 8.120 8.110 8.120 8.060 8.250 33,406,666 271,328,562 8.1220 6.927 6.918 6.927 6.876 7.038 39,161,392 6.9285 -0.49%
2017-01-11 0 8.160 8.150 8.160 8.140 8.480 66,047,261 547,451,985 8.2888 6.961 6.952 6.961 6.944 7.234 77,424,747 7.0708 -1.33%
2017-01-10 0 8.270 8.260 8.270 7.880 8.270 79,794,980 649,976,155 8.1456 7.055 7.046 7.055 6.722 7.055 93,540,686 6.9486 3.76%
2017-01-09 0 7.970 7.960 7.970 7.680 7.970 68,282,414 537,015,114 7.8646 6.799 6.790 6.799 6.551 6.799 80,044,934 6.7089 3.78%
2017-01-06 0 7.680 7.680 7.700 7.670 8.090 57,568,195 451,264,484 7.8388 6.551 6.551 6.568 6.543 6.901 67,485,053 6.6869 -3.52%
2017-01-05 0 7.960 7.950 7.960 7.710 8.030 67,856,151 538,842,830 7.9410 6.790 6.782 6.790 6.577 6.850 79,545,241 6.7740 3.78%
2017-01-04 0 7.670 7.670 7.690 7.580 7.720 55,815,100 427,400,288 7.6574 6.543 6.543 6.560 6.466 6.586 65,429,965 6.5322 0.13%
2017-01-03 0 7.660 7.660 7.670 7.390 7.670 46,629,600 353,294,221 7.5766 6.534 6.534 6.543 6.304 6.543 54,662,145 6.4632 3.37%
2016-12-30 0 7.410 7.360 7.410 7.280 7.410 21,074,800 155,108,278 7.3599 6.321 6.278 6.321 6.210 6.321 24,705,204 6.2784 2.21%
2016-12-29 0 7.250 7.250 7.260 7.140 7.510 46,193,696 340,497,560 7.3711 6.185 6.185 6.193 6.091 6.406 54,151,151 6.2879 -1.76%
2016-12-28 0 7.380 7.370 7.380 7.030 7.380 39,701,815 286,768,224 7.2231 6.296 6.287 6.296 5.997 6.296 46,540,961 6.1616 4.09%
2016-12-23 0 7.090 7.090 7.100 7.020 7.310 57,056,796 405,945,254 7.1148 6.048 6.048 6.057 5.988 6.236 66,885,559 6.0693 -2.48%
2016-12-22 0 7.270 7.260 7.270 7.240 7.450 36,073,379 263,774,046 7.3122 6.202 6.193 6.202 6.176 6.355 42,287,480 6.2376 -1.49%
2016-12-21 0 7.380 7.380 7.400 7.380 7.480 29,045,033 215,844,097 7.4314 6.296 6.296 6.313 6.296 6.381 34,048,412 6.3393 0.27%
2016-12-20 0 7.360 7.330 7.360 7.250 7.380 31,908,508 233,722,065 7.3248 6.278 6.253 6.278 6.185 6.296 37,405,157 6.2484 1.80%
2016-12-19 0 7.230 7.220 7.230 7.160 7.430 46,236,059 337,015,125 7.2890 6.168 6.159 6.168 6.108 6.338 54,200,812 6.2179 -0.41%
2016-12-16 0 7.260 7.260 7.270 7.260 7.620 88,234,662 653,233,849 7.4034 6.193 6.193 6.202 6.193 6.500 103,434,212 6.3155 -0.82%
2016-12-15 0 7.320 7.320 7.330 7.260 7.580 105,710,563 776,879,634 7.3491 6.244 6.244 6.253 6.193 6.466 123,920,560 6.2692 -2.14%
2016-12-14 0 7.480 7.470 7.480 7.400 7.940 95,212,643 724,929,917 7.6138 6.381 6.372 6.381 6.313 6.773 111,614,239 6.4950 -4.47%
2016-12-13 0 7.830 7.830 7.850 7.830 7.990 88,351,413 697,899,849 7.8991 6.679 6.679 6.696 6.679 6.816 103,571,074 6.7384 0.38%
2016-12-12 0 7.800 7.800 7.810 7.720 8.210 96,631,993 757,958,181 7.8438 6.654 6.654 6.662 6.586 7.004 113,278,090 6.6911 -5.80%
2016-12-09 0 8.280 8.270 8.280 8.170 8.510 84,297,747 696,200,217 8.2588 7.063 7.055 7.063 6.969 7.259 98,819,113 7.0452 -2.36%
2016-12-08 0 8.480 8.480 8.490 8.200 8.480 105,438,975 882,661,527 8.3713 7.234 7.234 7.242 6.995 7.234 123,602,188 7.1411 2.17%
2016-12-07 0 8.300 8.300 8.310 7.930 8.330 105,156,906 861,074,333 8.1885 7.080 7.080 7.089 6.765 7.106 123,271,529 6.9852 4.27%
2016-12-06 0 7.960 7.950 7.960 7.770 7.960 77,717,431 610,522,653 7.8557 6.790 6.782 6.790 6.628 6.790 91,105,253 6.7013 3.24%
2016-12-05 0 7.710 7.710 7.720 7.600 7.770 58,953,660 452,825,281 7.6810 6.577 6.577 6.586 6.483 6.628 69,109,182 6.5523 0.78%
2016-12-02 0 7.650 7.650 7.660 7.600 7.970 117,537,647 902,380,597 7.6774 6.526 6.526 6.534 6.483 6.799 137,785,011 6.5492 -4.26%
2016-12-01 0 7.990 7.990 8.000 7.940 8.090 29,686,205 237,706,714 8.0073 6.816 6.816 6.824 6.773 6.901 34,800,034 6.8306 -0.37%
2016-11-30 0 8.020 8.020 8.050 7.930 8.120 44,081,282 354,685,387 8.0462 6.841 6.841 6.867 6.765 6.927 51,674,847 6.8638 0.50%
2016-11-29 0 7.980 7.980 8.030 7.980 8.160 43,310,403 347,915,642 8.0331 6.807 6.807 6.850 6.807 6.961 50,771,174 6.8526 -0.87%
2016-11-28 0 8.050 8.040 8.050 8.040 8.380 58,401,923 474,816,680 8.1302 6.867 6.859 6.867 6.859 7.149 68,462,402 6.9354 -2.66%
2016-11-25 0 8.270 8.260 8.270 8.020 8.380 61,002,720 501,238,702 8.2167 7.055 7.046 7.055 6.841 7.149 71,511,219 7.0092 1.97%
2016-11-24 0 8.110 8.110 8.120 7.700 8.110 52,415,739 418,636,873 7.9869 6.918 6.918 6.927 6.568 6.918 61,445,021 6.8132 4.78%
2016-11-23 0 7.740 7.740 7.760 7.720 7.920 30,408,650 236,863,034 7.7893 6.603 6.603 6.620 6.586 6.756 35,646,929 6.6447 -1.53%
2016-11-22 0 7.860 7.860 7.880 7.820 8.100 50,645,000 400,359,195 7.9052 6.705 6.705 6.722 6.671 6.910 59,369,249 6.7435 -1.38%
2016-11-21 0 7.970 7.960 7.970 7.680 7.980 76,884,065 606,026,963 7.8823 6.799 6.790 6.799 6.551 6.807 90,128,329 6.7240 2.97%
2016-11-18 0 7.740 7.740 7.770 7.250 7.800 86,062,824 652,778,545 7.5849 6.603 6.603 6.628 6.185 6.654 100,888,247 6.4703 6.76%
2016-11-17 0 7.250 7.250 7.260 7.100 7.390 82,564,161 600,403,789 7.2720 6.185 6.185 6.193 6.057 6.304 96,786,894 6.2034 0.42%
2016-11-16 0 7.220 7.220 7.230 7.210 7.600 109,362,852 800,322,537 7.3180 6.159 6.159 6.168 6.150 6.483 128,202,003 6.2427 -3.73%
2016-11-15 0 7.500 7.500 7.510 7.410 7.740 60,515,676 456,111,299 7.5371 6.398 6.398 6.406 6.321 6.603 70,940,276 6.4295 -1.32%
2016-11-14 0 7.600 7.600 7.640 7.560 7.770 49,014,106 375,089,924 7.6527 6.483 6.483 6.517 6.449 6.628 57,457,413 6.5281 -1.43%
2016-11-11 0 7.710 7.710 7.730 7.710 8.120 69,644,497 547,022,564 7.8545 6.577 6.577 6.594 6.577 6.927 81,641,653 6.7003 -5.40%
2016-11-10 0 8.150 8.150 8.170 8.000 8.350 58,707,243 483,089,690 8.2288 6.952 6.952 6.969 6.824 7.123 68,820,317 7.0196 3.16%
2016-11-09 0 7.900 7.890 7.900 7.520 8.000 70,500,943 548,343,656 7.7778 6.739 6.731 6.739 6.415 6.824 82,645,633 6.6349 -0.25%
2016-11-08 0 7.920 7.920 7.930 7.780 8.170 40,690,678 323,544,375 7.9513 6.756 6.756 6.765 6.637 6.969 47,700,168 6.7829 -0.63%
2016-11-07 0 7.970 7.970 7.980 7.470 8.080 75,568,118 595,908,904 7.8857 6.799 6.799 6.807 6.372 6.893 88,585,693 6.7269 4.59%
2016-11-04 0 7.620 7.620 7.630 7.610 8.030 107,757,104 833,656,531 7.7364 6.500 6.500 6.509 6.492 6.850 126,319,644 6.5996 -5.34%
2016-11-03 0 8.050 8.050 8.080 8.050 8.400 79,824,459 655,485,726 8.2116 6.867 6.867 6.893 6.867 7.166 93,575,243 7.0049 -1.59%
2016-11-02 0 8.180 8.180 8.190 8.120 8.300 43,351,319 356,486,835 8.2232 6.978 6.978 6.986 6.927 7.080 50,819,138 7.0148 -0.49%
2016-11-01 0 8.220 8.200 8.220 8.040 8.290 54,634,202 447,489,305 8.1906 7.012 6.995 7.012 6.859 7.072 64,045,642 6.9870 2.75%
2016-10-31 0 8.000 8.000 8.010 7.920 8.220 93,800,577 755,257,419 8.0517 6.824 6.824 6.833 6.756 7.012 109,958,927 6.8685 -2.68%
2016-10-28 0 8.220 8.210 8.220 8.060 8.640 122,041,798 1,013,002,286 8.3005 7.012 7.004 7.012 6.876 7.370 143,065,059 7.0807 -1.20%
2016-10-27 0 8.320 8.320 8.330 8.250 8.800 126,066,993 1,060,666,689 8.4135 7.097 7.097 7.106 7.038 7.507 147,783,646 7.1772 -5.45%
2016-10-26 0 8.800 8.800 8.820 8.500 9.190 108,759,966 955,533,242 8.7857 7.507 7.507 7.524 7.251 7.840 127,495,262 7.4947 -3.19%
2016-10-25 0 9.090 9.090 9.100 8.730 9.200 96,185,440 866,011,618 9.0036 7.754 7.754 7.763 7.447 7.848 112,754,613 7.6805 1.34%
2016-10-24 0 8.970 8.950 8.970 8.460 8.970 87,733,055 769,750,261 8.7738 7.652 7.635 7.652 7.217 7.652 102,846,196 7.4845 6.28%
2016-10-20 0 8.440 8.440 8.450 8.130 8.480 72,009,606 599,619,851 8.3269 7.200 7.200 7.208 6.935 7.234 84,414,182 7.1033 1.69%
2016-10-19 0 8.300 8.290 8.300 8.090 8.450 55,659,096 461,833,143 8.2975 7.080 7.072 7.080 6.901 7.208 65,247,087 7.0782 2.60%
2016-10-18 0 8.090 8.090 8.100 8.010 8.200 57,851,944 467,711,109 8.0846 6.901 6.901 6.910 6.833 6.995 67,817,682 6.8966 -1.10%
2016-10-17 0 8.180 8.170 8.180 7.710 8.220 78,916,355 636,188,337 8.0616 6.978 6.969 6.978 6.577 7.012 92,510,707 6.8769 5.68%
2016-10-14 0 7.740 7.740 7.750 7.700 7.880 34,280,725 266,151,075 7.7639 6.603 6.603 6.611 6.568 6.722 40,186,019 6.6230 -0.64%
2016-10-13 0 7.790 7.790 7.800 7.650 7.950 70,645,033 554,502,318 7.8491 6.645 6.645 6.654 6.526 6.782 82,814,544 6.6957 1.17%
2016-10-12 0 7.700 7.690 7.700 7.480 7.700 64,796,332 491,700,333 7.5884 6.568 6.560 6.568 6.381 6.568 75,958,329 6.4733 1.99%
2016-10-11 0 7.550 7.540 7.550 7.230 7.620 102,747,886 767,813,560 7.4728 6.441 6.432 6.441 6.168 6.500 120,447,524 6.3747 5.30%
2016-10-07 0 7.170 7.140 7.170 7.060 7.170 22,538,410 160,286,481 7.1117 6.116 6.091 6.116 6.023 6.116 26,420,940 6.0666 0.00%
2016-10-06 0 7.170 7.150 7.170 7.100 7.200 15,636,803 111,660,128 7.1409 6.116 6.099 6.116 6.057 6.142 18,330,442 6.0915 0.00%
2016-10-05 0 7.170 7.160 7.170 7.070 7.200 20,241,755 144,674,823 7.1473 6.116 6.108 6.116 6.031 6.142 23,728,656 6.0971 0.56%
2016-10-04 0 7.130 7.120 7.130 7.010 7.130 20,716,809 146,554,469 7.0742 6.082 6.074 6.082 5.980 6.082 24,285,544 6.0346 0.71%
2016-10-03 0 7.080 7.070 7.080 6.990 7.100 24,964,025 176,393,826 7.0659 6.040 6.031 6.040 5.963 6.057 29,264,398 6.0276 2.31%
2016-09-30 0 6.920 6.920 6.930 6.920 7.040 44,022,372 306,862,842 6.9706 5.903 5.903 5.912 5.903 6.005 51,605,789 5.9463 -2.40%
2016-09-29 0 7.090 7.090 7.100 7.010 7.230 32,460,275 230,863,997 7.1122 6.048 6.048 6.057 5.980 6.168 38,051,973 6.0671 -0.28%
2016-09-28 0 7.110 7.100 7.110 6.920 7.150 33,823,338 239,689,153 7.0865 6.065 6.057 6.065 5.903 6.099 39,649,841 6.0451 0.85%
2016-09-27 0 7.050 7.050 7.060 6.710 7.120 68,011,755 475,356,616 6.9893 6.014 6.014 6.023 5.724 6.074 79,727,650 5.9623 3.68%
2016-09-26 0 6.800 6.790 6.800 6.770 7.040 76,059,136 525,457,721 6.9085 5.801 5.792 5.801 5.775 6.005 89,161,295 5.8933 -3.13%
2016-09-23 0 7.020 7.010 7.020 6.910 7.120 53,907,363 378,100,795 7.0139 5.988 5.980 5.988 5.895 6.074 63,193,596 5.9832 -1.54%
2016-09-22 0 7.130 7.120 7.130 7.040 7.280 65,182,385 466,303,446 7.1538 6.082 6.074 6.082 6.005 6.210 76,410,885 6.1026 0.00%
2016-09-21 0 7.130 7.130 7.180 7.080 7.290 79,334,709 568,125,830 7.1611 6.082 6.082 6.125 6.040 6.219 93,001,128 6.1088 -0.83%
2016-09-20 0 7.190 7.180 7.190 6.920 7.190 66,810,394 476,282,383 7.1289 6.133 6.125 6.133 5.903 6.133 78,319,339 6.0813 3.16%
2016-09-19 0 6.970 6.970 6.990 6.790 7.050 68,549,214 476,975,617 6.9581 5.946 5.946 5.963 5.792 6.014 80,357,693 5.9357 2.65%
2016-09-15 0 6.790 6.790 6.870 6.680 6.870 31,670,060 214,907,842 6.7858 5.792 5.792 5.860 5.698 5.860 37,125,633 5.7887 1.49%
2016-09-14 0 6.690 6.670 6.690 6.550 6.790 33,691,565 225,220,216 6.6848 5.707 5.690 5.707 5.587 5.792 39,495,368 5.7024 0.30%
2016-09-13 0 6.670 6.660 6.670 6.610 6.870 39,525,169 266,205,587 6.7351 5.690 5.681 5.690 5.639 5.860 46,333,885 5.7454 0.30%
2016-09-12 0 6.650 6.650 6.660 6.510 6.750 98,304,581 650,725,095 6.6195 5.673 5.673 5.681 5.553 5.758 115,238,803 5.6468 -1.92%
2016-09-09 0 6.780 6.780 6.800 6.770 7.050 83,335,776 574,943,705 6.8991 5.784 5.784 5.801 5.775 6.014 97,691,430 5.8853 -2.31%
2016-09-08 0 6.940 6.930 6.940 6.800 7.030 76,757,312 532,835,853 6.9418 5.920 5.912 5.920 5.801 5.997 89,979,741 5.9217 -0.14%
2016-09-07 0 6.950 6.940 6.950 6.940 7.190 91,311,434 645,442,368 7.0686 5.929 5.920 5.929 5.920 6.133 107,040,997 6.0299 0.00%
2016-09-06 0 6.950 6.940 6.950 6.630 7.020 98,938,327 678,958,923 6.8624 5.929 5.920 5.929 5.656 5.988 115,981,720 5.8540 3.89%
2016-09-05 0 6.690 6.680 6.690 6.640 6.860 79,480,842 535,867,344 6.7421 5.707 5.698 5.707 5.664 5.852 93,172,434 5.7514 2.45%
2016-09-02 0 6.530 6.520 6.530 6.350 6.550 51,981,149 338,070,953 6.5037 5.570 5.562 5.570 5.417 5.587 60,935,567 5.5480 2.19%
2016-09-01 0 6.390 6.390 6.400 6.180 6.480 55,082,866 351,466,487 6.3807 5.451 5.451 5.460 5.272 5.528 64,571,594 5.4431 2.73%
2016-08-31 0 6.220 6.220 6.230 6.200 6.370 74,536,514 468,634,897 6.2873 5.306 5.306 5.315 5.289 5.434 87,376,382 5.3634 -2.35%
2016-08-30 0 6.370 6.370 6.380 6.190 6.370 64,475,560 405,422,410 6.2880 5.434 5.434 5.442 5.280 5.434 75,582,300 5.3640 1.92%
2016-08-29 0 6.250 6.240 6.250 6.090 6.250 52,901,800 325,972,513 6.1618 5.332 5.323 5.332 5.195 5.332 62,014,812 5.2564 2.97%
2016-08-26 0 6.070 6.070 6.090 5.870 6.170 87,243,000 528,769,565 6.0609 5.178 5.178 5.195 5.007 5.263 102,271,723 5.1702 3.58%
2016-08-25 0 5.860 5.860 5.870 5.750 5.940 69,256,824 406,566,896 5.8704 4.999 4.999 5.007 4.905 5.067 81,187,198 5.0078 1.91%
2016-08-24 0 5.750 5.740 5.750 5.700 5.840 48,786,319 280,590,577 5.7514 4.905 4.897 4.905 4.862 4.982 57,190,387 4.9063 -1.20%
2016-08-23 0 5.820 5.810 5.820 5.710 5.820 59,691,250 344,766,977 5.7758 4.965 4.956 4.965 4.871 4.965 69,973,832 4.9271 1.04%
2016-08-22 0 5.760 5.750 5.760 5.670 5.940 114,605,937 669,933,474 5.8455 4.914 4.905 4.914 4.837 5.067 134,348,276 4.9865 -0.86%
2016-08-19 0 5.810 5.800 5.810 5.550 5.870 112,102,705 641,839,878 5.7255 4.956 4.948 4.956 4.734 5.007 131,413,830 4.8841 4.68%
2016-08-18 0 5.550 5.550 5.560 5.330 5.930 253,874,013 1,421,105,334 5.5977 4.734 4.734 4.743 4.547 5.059 297,607,060 4.7751 -4.97%
2016-08-17 0 5.840 5.830 5.840 5.760 5.880 51,505,683 300,641,611 5.8371 4.982 4.973 4.982 4.914 5.016 60,378,196 4.9793 1.57%
2016-08-16 0 5.750 5.750 5.780 5.650 5.880 47,921,273 275,847,842 5.7563 4.905 4.905 4.931 4.820 5.016 56,176,325 4.9104 0.00%
2016-08-15 0 5.750 5.750 5.760 5.600 5.820 60,475,728 348,037,310 5.7550 4.905 4.905 4.914 4.777 4.965 70,893,446 4.9093 2.86%
2016-08-12 0 5.590 5.580 5.590 5.450 5.670 80,090,799 445,140,193 5.5579 4.769 4.760 4.769 4.649 4.837 93,887,464 4.7412 3.14%
2016-08-11 0 5.420 5.410 5.420 5.410 5.500 65,651,132 357,445,567 5.4446 4.624 4.615 4.624 4.615 4.692 76,960,380 4.6445 -0.37%
2016-08-10 0 5.440 5.430 5.440 5.440 5.670 82,980,338 459,394,232 5.5362 4.641 4.632 4.641 4.641 4.837 97,274,763 4.7226 -4.39%
2016-08-09 0 5.690 5.670 5.690 5.610 5.730 46,116,867 262,084,688 5.6831 4.854 4.837 4.854 4.786 4.888 54,061,087 4.8479 0.00%
2016-08-08 0 5.690 5.680 5.690 5.530 5.690 46,952,828 263,832,033 5.6191 4.854 4.845 4.854 4.717 4.854 55,041,053 4.7934 3.64%
2016-08-05 0 5.490 5.480 5.490 5.420 5.570 34,405,596 189,614,839 5.5112 4.683 4.675 4.683 4.624 4.751 40,332,400 4.7013 0.18%
2016-08-04 0 5.480 5.460 5.480 5.400 5.690 69,421,306 385,212,898 5.5489 4.675 4.658 4.675 4.606 4.854 81,380,014 4.7335 1.48%
2016-08-03 0 5.400 5.370 5.400 5.220 5.400 76,094,088 406,596,809 5.3433 4.606 4.581 4.606 4.453 4.606 89,202,268 4.5581 1.69%
2016-08-01 0 5.310 5.290 5.310 5.150 5.340 58,897,500 308,550,757 5.2388 4.530 4.513 4.530 4.393 4.555 69,043,348 4.4689 4.12%
2016-07-29 0 5.100 5.100 5.130 5.080 5.420 78,816,853 411,185,822 5.2170 4.351 4.351 4.376 4.333 4.624 92,394,064 4.4503 -3.95%
2016-07-28 0 5.310 5.300 5.310 5.020 5.310 88,249,395 457,550,628 5.1847 4.530 4.521 4.530 4.282 4.530 103,451,482 4.4229 5.15%
2016-07-27 0 5.050 5.020 5.050 4.960 5.160 92,155,188 465,271,529 5.0488 4.308 4.282 4.308 4.231 4.402 108,030,098 4.3069 -2.70%
2016-07-26 0 5.190 5.180 5.190 4.850 5.190 117,862,515 600,328,852 5.0935 4.427 4.419 4.427 4.137 4.427 138,165,841 4.3450 5.92%
2016-07-25 0 4.900 4.890 4.900 4.820 4.900 42,598,944 207,874,596 4.8798 4.180 4.171 4.180 4.112 4.180 49,937,157 4.1627 1.45%
2016-07-22 0 4.830 4.830 4.840 4.760 4.880 33,028,692 159,397,708 4.8260 4.120 4.120 4.129 4.061 4.163 38,718,307 4.1169 -0.41%
2016-07-21 0 4.850 4.830 4.840 4.830 4.940 53,627,835 262,446,590 4.8939 4.137 4.120 4.129 4.120 4.214 62,865,916 4.1747 -1.22%
2016-07-20 0 4.910 4.900 4.920 4.770 4.930 63,065,145 306,345,916 4.8576 4.188 4.180 4.197 4.069 4.206 73,928,923 4.1438 1.66%
2016-07-19 0 4.830 4.820 4.830 4.730 4.850 52,781,915 253,415,303 4.8012 4.120 4.112 4.120 4.035 4.137 61,874,275 4.0956 0.84%
2016-07-18 0 4.790 4.790 4.800 4.660 4.800 73,872,308 350,336,313 4.7425 4.086 4.086 4.095 3.975 4.095 86,597,758 4.0456 3.23%
2016-07-15 0 4.640 4.640 4.650 4.500 4.680 79,664,241 367,907,808 4.6182 3.958 3.958 3.967 3.839 3.992 93,387,426 3.9396 2.43%
2016-07-14 0 4.530 4.520 4.530 4.470 4.550 24,913,576 112,532,373 4.5169 3.864 3.856 3.864 3.813 3.881 29,205,258 3.8532 0.67%
2016-07-13 0 4.500 4.490 4.500 4.470 4.580 54,849,612 247,534,856 4.5130 3.839 3.830 3.839 3.813 3.907 64,298,159 3.8498 -1.32%
2016-07-12 0 4.560 4.550 4.560 4.400 4.570 84,703,029 382,622,118 4.5172 3.890 3.881 3.890 3.753 3.898 99,294,210 3.8534 3.17%
2016-07-11 0 4.420 4.410 4.420 4.380 4.480 39,237,164 173,699,575 4.4269 3.770 3.762 3.770 3.736 3.822 45,996,268 3.7764 0.23%
2016-07-08 0 4.410 4.410 4.430 4.390 4.510 60,277,392 268,589,331 4.4559 3.762 3.762 3.779 3.745 3.847 70,660,944 3.8011 -0.68%
2016-07-07 0 4.440 4.440 4.450 4.400 4.530 116,387,888 519,712,553 4.4653 3.788 3.788 3.796 3.753 3.864 136,437,191 3.8092 3.26%
2016-07-06 0 4.300 4.300 4.310 4.200 4.350 66,140,000 283,818,350 4.2912 3.668 3.668 3.677 3.583 3.711 77,533,461 3.6606 0.70%
2016-07-05 0 4.270 4.260 4.270 4.260 4.310 31,744,979 135,913,038 4.2814 3.643 3.634 3.643 3.634 3.677 37,213,458 3.6523 -0.47%
2016-07-04 0 4.290 4.280 4.290 4.190 4.340 133,615,793 569,742,436 4.2640 3.660 3.651 3.660 3.574 3.702 156,632,823 3.6374 2.39%
2016-06-30 0 4.190 4.190 4.200 4.170 4.220 75,350,040 316,181,574 4.1962 3.574 3.574 3.583 3.557 3.600 88,330,049 3.5795 0.48%
2016-06-29 0 4.170 4.170 4.180 4.140 4.210 39,559,000 165,464,230 4.1827 3.557 3.557 3.566 3.532 3.591 46,373,544 3.5681 0.00%
2016-06-28 0 4.170 4.160 4.180 4.090 4.200 27,025,605 111,872,714 4.1395 3.557 3.549 3.566 3.489 3.583 31,681,111 3.5312 -0.71%
2016-06-27 0 4.200 4.190 4.200 4.070 4.220 42,159,541 175,773,125 4.1692 3.583 3.574 3.583 3.472 3.600 49,422,061 3.5566 2.44%
2016-06-24 0 4.100 4.090 4.100 3.930 4.230 62,539,075 254,713,364 4.0729 3.498 3.489 3.498 3.352 3.608 73,312,231 3.4744 -2.84%
2016-06-23 0 4.220 4.210 4.220 4.200 4.290 33,750,002 142,992,170 4.2368 3.600 3.591 3.600 3.583 3.660 39,563,872 3.6142 0.24%
2016-06-22 0 4.210 4.200 4.220 4.150 4.220 25,274,451 105,840,735 4.1877 3.591 3.583 3.600 3.540 3.600 29,628,299 3.5723 1.20%
2016-06-21 0 4.160 4.150 4.160 4.150 4.250 24,724,489 103,520,490 4.1870 3.549 3.540 3.549 3.540 3.625 28,983,599 3.5717 -0.72%
2016-06-20 0 4.190 4.180 4.190 4.120 4.220 48,862,211 204,145,352 4.1780 3.574 3.566 3.574 3.515 3.600 57,279,352 3.5640 -0.48%
2016-06-17 0 4.210 4.180 4.220 4.130 4.220 29,407,607 122,958,897 4.1812 3.591 3.566 3.600 3.523 3.600 34,473,444 3.5668 1.20%
2016-06-16 0 4.160 4.140 4.170 4.110 4.240 31,529,336 131,395,528 4.1674 3.549 3.532 3.557 3.506 3.617 36,960,668 3.5550 -1.89%
2016-06-15 0 4.240 4.230 4.250 4.140 4.260 28,584,957 120,889,148 4.2291 3.617 3.608 3.625 3.532 3.634 33,509,082 3.6077 1.44%
2016-06-14 0 4.180 4.180 4.190 4.110 4.230 27,776,299 116,734,562 4.2027 3.566 3.566 3.574 3.506 3.608 32,561,122 3.5851 0.24%
2016-06-13 0 4.170 4.160 4.170 4.000 4.220 48,445,504 200,469,613 4.1380 3.557 3.549 3.557 3.412 3.600 56,790,862 3.5300 0.24%
2016-06-10 0 4.160 4.150 4.160 4.150 4.250 26,758,752 112,313,190 4.1973 3.549 3.540 3.549 3.540 3.625 31,368,289 3.5805 -1.89%
2016-06-08 0 4.240 4.240 4.250 4.230 4.310 43,022,225 183,494,723 4.2651 3.617 3.617 3.625 3.608 3.677 50,433,354 3.6384 -1.44%
2016-06-07 0 4.340 4.330 4.340 4.190 4.350 94,498,901 406,758,325 4.3044 3.670 3.661 3.670 3.543 3.678 111,756,055 3.6397 3.83%
2016-06-06 0 4.180 4.170 4.190 4.050 4.190 47,579,033 197,179,273 4.1442 3.535 3.526 3.543 3.425 3.543 56,267,798 3.5043 2.70%
2016-06-03 0 4.070 4.060 4.070 4.060 4.130 31,220,304 127,555,144 4.0856 3.442 3.433 3.442 3.433 3.492 36,921,678 3.4547 -1.21%
2016-06-02 0 4.120 4.110 4.120 4.080 4.150 19,806,206 81,524,220 4.1161 3.484 3.475 3.484 3.450 3.509 23,423,166 3.4805 0.00%
2016-06-01 0 4.120 4.120 4.130 4.080 4.150 31,359,532 129,251,288 4.1216 3.484 3.484 3.492 3.450 3.509 37,086,332 3.4851 0.24%
2016-05-31 0 4.110 4.100 4.140 4.040 4.140 59,697,005 245,577,450 4.1137 3.475 3.467 3.501 3.416 3.501 70,598,723 3.4785 1.48%
2016-05-30 0 4.050 4.050 4.060 4.020 4.210 66,032,221 270,002,944 4.0890 3.425 3.425 3.433 3.399 3.560 78,090,861 3.4575 1.00%
2016-05-27 0 4.010 4.000 4.010 3.890 4.020 31,203,271 124,229,714 3.9813 3.391 3.382 3.391 3.289 3.399 36,901,535 3.3665 2.30%
2016-05-26 0 3.920 3.920 3.930 3.860 3.940 34,016,549 132,927,559 3.9077 3.315 3.315 3.323 3.264 3.332 40,228,567 3.3043 1.29%
2016-05-25 0 3.870 3.860 3.870 3.840 3.890 55,405,119 213,508,956 3.8536 3.272 3.264 3.272 3.247 3.289 65,523,064 3.2585 1.84%
2016-05-24 0 3.800 3.800 3.810 3.790 3.870 17,175,265 65,456,618 3.8111 3.213 3.213 3.222 3.205 3.272 20,311,769 3.2226 -1.04%
2016-05-23 0 3.840 3.830 3.840 3.830 3.920 18,998,086 73,415,532 3.8644 3.247 3.239 3.247 3.239 3.315 22,467,469 3.2676 0.26%
2016-05-20 0 3.830 3.820 3.830 3.820 3.920 22,555,615 87,186,840 3.8654 3.239 3.230 3.239 3.230 3.315 26,674,665 3.2685 -1.54%
2016-05-19 0 3.890 3.880 3.900 3.870 3.950 36,768,000 143,683,870 3.9079 3.289 3.281 3.298 3.272 3.340 43,482,481 3.3044 0.78%
2016-05-18 0 3.860 3.840 3.850 3.800 3.870 65,966,033 253,567,338 3.8439 3.264 3.247 3.255 3.213 3.272 78,012,586 3.2503 1.85%
2016-05-17 0 3.790 3.780 3.790 3.670 3.800 32,006,663 120,130,808 3.7533 3.205 3.196 3.205 3.103 3.213 37,851,640 3.1737 3.27%
2016-05-16 0 3.670 3.670 3.680 3.620 3.710 22,812,974 83,675,926 3.6679 3.103 3.103 3.112 3.061 3.137 26,979,023 3.1015 0.55%
2016-05-13 0 3.650 3.640 3.650 3.590 3.700 23,608,085 86,338,201 3.6571 3.086 3.078 3.086 3.036 3.129 27,919,335 3.0924 -0.82%
2016-05-12 0 3.680 3.680 3.690 3.670 3.750 19,871,317 73,502,339 3.6989 3.112 3.112 3.120 3.103 3.171 23,500,167 3.1277 -1.08%
2016-05-11 0 3.720 3.710 3.720 3.630 3.740 61,814,105 227,781,696 3.6849 3.146 3.137 3.146 3.069 3.162 73,102,443 3.1159 1.64%
2016-05-10 0 3.660 3.660 3.670 3.610 3.680 43,499,734 158,682,043 3.6479 3.095 3.095 3.103 3.053 3.112 51,443,547 3.0846 0.27%
2016-05-09 0 3.650 3.650 3.660 3.620 3.750 43,225,552 159,042,775 3.6794 3.086 3.086 3.095 3.061 3.171 51,119,295 3.1112 -0.27%
2016-05-06 0 3.660 3.660 3.680 3.660 3.800 63,658,283 237,791,969 3.7354 3.095 3.095 3.112 3.095 3.213 75,283,400 3.1586 -2.40%
2016-05-05 0 3.750 3.740 3.750 3.730 3.890 73,262,925 277,996,296 3.7945 3.171 3.162 3.171 3.154 3.289 86,642,018 3.2086 -2.09%
2016-05-04 0 3.830 3.830 3.840 3.730 3.840 51,720,060 196,131,113 3.7922 3.239 3.239 3.247 3.154 3.247 61,165,049 3.2066 1.86%
2016-05-03 0 3.760 3.760 3.780 3.750 3.870 67,934,560 259,165,757 3.8149 3.179 3.179 3.196 3.171 3.272 80,340,600 3.2258 -2.84%
2016-04-29 0 3.870 3.870 3.880 3.860 3.930 44,629,575 174,141,147 3.9019 3.272 3.272 3.281 3.264 3.323 52,779,717 3.2994 -1.53%
2016-04-28 0 3.930 3.930 3.970 3.920 4.080 34,588,182 138,182,655 3.9951 3.323 3.323 3.357 3.315 3.450 40,904,590 3.3782 -1.75%
2016-04-27 0 4.000 3.990 4.000 3.990 4.070 18,345,485 73,744,148 4.0197 3.382 3.374 3.382 3.374 3.442 21,695,692 3.3990 -2.20%
2016-04-26 0 4.090 4.080 4.090 3.930 4.090 47,377,995 190,585,317 4.0227 3.458 3.450 3.458 3.323 3.458 56,030,047 3.4015 2.25%
2016-04-25 0 4.000 3.990 4.000 3.980 4.070 25,557,851 102,723,028 4.0192 3.382 3.374 3.382 3.365 3.442 30,225,162 3.3986 -1.48%
2016-04-22 0 4.060 4.060 4.070 3.990 4.170 66,616,208 271,411,443 4.0743 3.433 3.433 3.442 3.374 3.526 78,781,494 3.4451 0.50%
2016-04-21 0 4.040 4.040 4.050 4.030 4.170 38,864,636 159,400,697 4.1014 3.416 3.416 3.425 3.408 3.526 45,961,999 3.4681 -0.74%
2016-04-20 0 4.070 4.070 4.080 3.970 4.160 56,654,885 229,174,296 4.0451 3.442 3.442 3.450 3.357 3.518 67,001,059 3.4205 -0.97%
2016-04-19 0 4.110 4.090 4.100 3.910 4.120 97,783,753 395,569,762 4.0454 3.475 3.458 3.467 3.306 3.484 115,640,779 3.4207 6.20%
2016-04-18 0 3.870 3.860 3.870 3.810 3.900 29,808,950 114,853,886 3.8530 3.272 3.264 3.272 3.222 3.298 35,252,586 3.2580 -0.26%
2016-04-15 0 3.880 3.870 3.890 3.800 3.920 33,102,123 127,470,094 3.8508 3.281 3.272 3.289 3.213 3.315 39,147,150 3.2562 -1.02%
2016-04-14 0 3.920 3.910 3.920 3.890 3.980 36,669,249 144,176,588 3.9318 3.315 3.306 3.315 3.289 3.365 43,365,696 3.3247 0.00%
2016-04-13 0 3.920 3.910 3.920 3.880 3.980 55,720,514 219,332,404 3.9363 3.315 3.306 3.315 3.281 3.365 65,896,056 3.3285 0.26%
2016-04-12 0 3.910 3.900 3.910 3.850 3.940 24,886,720 97,142,368 3.9034 3.306 3.298 3.306 3.255 3.332 29,431,471 3.3006 -0.26%
2016-04-11 0 3.920 3.910 3.920 3.860 3.990 54,859,598 215,047,183 3.9200 3.315 3.306 3.315 3.264 3.374 64,877,921 3.3146 0.51%
2016-04-08 0 3.900 3.890 3.900 3.740 3.900 56,846,500 218,047,789 3.8357 3.298 3.289 3.298 3.162 3.298 67,227,666 3.2434 3.72%
2016-04-07 0 3.760 3.760 3.770 3.750 3.920 37,728,536 143,776,586 3.8108 3.179 3.179 3.188 3.171 3.315 44,618,427 3.2224 -2.84%
2016-04-06 0 3.870 3.870 3.880 3.720 3.880 53,694,216 204,965,452 3.8173 3.272 3.272 3.281 3.146 3.281 63,499,720 3.2278 4.03%
2016-04-05 0 3.720 3.720 3.730 3.670 3.800 47,627,529 178,809,410 3.7543 3.146 3.146 3.154 3.103 3.213 56,325,150 3.1746 0.00%
2016-04-01 0 3.720 3.710 3.720 3.680 3.830 41,710,914 155,711,848 3.7331 3.146 3.137 3.146 3.112 3.239 49,328,057 3.1567 -3.12%
2016-03-31 0 3.840 3.820 3.840 3.760 3.860 40,245,642 153,806,881 3.8217 3.247 3.230 3.247 3.179 3.264 47,595,201 3.2316 0.26%
2016-03-30 0 3.830 3.820 3.830 3.790 3.930 38,708,151 148,229,751 3.8294 3.239 3.230 3.239 3.205 3.323 45,776,937 3.2381 -0.78%
2016-03-29 0 3.860 3.860 3.870 3.750 3.940 109,947,839 422,748,076 3.8450 3.264 3.264 3.272 3.171 3.332 130,026,240 3.2513 4.32%
2016-03-24 0 3.700 3.690 3.700 3.660 3.820 86,652,042 323,740,510 3.7361 3.129 3.120 3.129 3.095 3.230 102,476,222 3.1592 -1.60%
2016-03-23 0 3.760 3.770 3.780 3.460 3.780 218,193,843 796,588,671 3.6508 3.179 3.188 3.196 2.926 3.196 258,039,859 3.0871 10.59%
2016-03-22 0 3.400 3.400 3.410 3.340 3.460 52,676,839 178,002,516 3.3791 2.875 2.875 2.883 2.824 2.926 62,296,552 2.8573 -1.16%
2016-03-21 0 3.440 3.440 3.450 3.400 3.470 27,835,000 95,564,200 3.4332 2.909 2.909 2.917 2.875 2.934 32,918,158 2.9031 0.58%
2016-03-18 0 3.420 3.420 3.430 3.380 3.480 44,235,126 151,253,003 3.4193 2.892 2.892 2.900 2.858 2.943 52,313,235 2.8913 -0.29%
2016-03-17 0 3.430 3.420 3.430 3.280 3.440 55,336,380 186,246,699 3.3657 2.900 2.892 2.900 2.774 2.909 65,441,772 2.8460 4.89%
2016-03-16 0 3.270 3.260 3.270 3.220 3.340 31,925,000 104,092,005 3.2605 2.765 2.757 2.765 2.723 2.824 37,755,064 2.7570 -0.91%
2016-03-15 0 3.300 3.300 3.310 3.280 3.420 47,085,000 156,347,129 3.3205 2.790 2.790 2.799 2.774 2.892 55,683,545 2.8078 -3.51%
2016-03-14 0 3.420 3.410 3.420 3.360 3.480 76,719,633 263,448,458 3.4339 2.892 2.883 2.892 2.841 2.943 90,729,981 2.9037 2.09%
2016-03-11 0 3.350 3.340 3.350 3.150 3.350 56,133,459 184,169,014 3.2809 2.833 2.824 2.833 2.664 2.833 66,384,412 2.7743 5.02%
2016-03-10 0 3.190 3.190 3.200 3.190 3.300 31,258,340 101,027,228 3.2320 2.697 2.697 2.706 2.697 2.790 36,966,660 2.7329 -2.45%
2016-03-09 0 3.270 3.260 3.270 3.170 3.300 56,117,218 181,360,754 3.2318 2.765 2.757 2.765 2.680 2.790 66,365,205 2.7328 -2.39%
2016-03-08 0 3.350 3.340 3.350 3.230 3.380 63,401,011 209,605,925 3.3060 2.833 2.824 2.833 2.731 2.858 74,979,146 2.7955 -1.47%
2016-03-07 0 3.400 3.400 3.410 3.350 3.530 121,091,913 418,604,915 3.4569 2.875 2.875 2.883 2.833 2.985 143,205,417 2.9231 0.59%
2016-03-04 0 3.380 3.380 3.390 3.070 3.400 140,478,509 459,774,924 3.2729 2.858 2.858 2.867 2.596 2.875 166,132,345 2.7675 10.10%
2016-03-03 0 3.070 3.050 3.070 3.040 3.130 40,751,494 125,121,948 3.0704 2.596 2.579 2.596 2.571 2.647 48,193,430 2.5962 -0.32%
2016-03-02 0 3.080 3.080 3.100 3.020 3.110 70,623,872 217,498,730 3.0797 2.604 2.604 2.621 2.554 2.630 83,521,028 2.6041 3.70%
2016-03-01 0 2.970 2.960 2.970 2.880 2.970 56,623,700 164,949,318 2.9131 2.511 2.503 2.511 2.435 2.511 66,964,179 2.4632 3.12%
2016-02-29 0 2.880 2.880 2.890 2.880 2.970 24,706,894 71,679,386 2.9012 2.435 2.435 2.444 2.435 2.511 29,218,805 2.4532 -1.71%
2016-02-26 0 2.930 2.930 2.950 2.890 2.950 29,978,313 87,582,632 2.9215 2.478 2.478 2.494 2.444 2.494 35,452,878 2.4704 2.81%
2016-02-25 0 2.850 2.840 2.850 2.840 2.960 41,506,732 119,369,467 2.8759 2.410 2.401 2.410 2.401 2.503 49,086,588 2.4318 -2.73%
2016-02-24 0 2.930 2.930 2.940 2.900 3.060 51,088,000 150,761,665 2.9510 2.478 2.478 2.486 2.452 2.587 60,417,563 2.4953 -4.25%
2016-02-23 0 3.060 3.050 3.060 3.030 3.150 50,650,000 155,780,400 3.0756 2.587 2.579 2.587 2.562 2.664 59,899,577 2.6007 -2.24%
2016-02-22 0 3.130 3.130 3.140 3.090 3.160 34,714,844 108,983,483 3.1394 2.647 2.647 2.655 2.613 2.672 41,054,382 2.6546 0.32%
2016-02-19 0 3.120 3.110 3.130 3.030 3.150 68,691,417 212,273,648 3.0902 2.638 2.630 2.647 2.562 2.664 81,235,673 2.6131 2.63%
2016-02-18 0 3.040 3.040 3.060 3.020 3.090 50,620,477 154,425,947 3.0507 2.571 2.571 2.587 2.554 2.613 59,864,663 2.5796 1.00%
2016-02-17 0 3.010 3.000 3.010 2.970 3.080 60,674,610 183,136,596 3.0183 2.545 2.537 2.545 2.511 2.604 71,754,856 2.5523 0.00%
2016-02-16 0 3.010 3.000 3.010 2.910 3.070 60,574,160 182,963,821 3.0205 2.545 2.537 2.545 2.461 2.596 71,636,062 2.5541 2.73%
2016-02-15 0 2.930 2.930 2.940 2.830 2.970 73,415,000 213,845,725 2.9128 2.478 2.478 2.486 2.393 2.511 86,821,865 2.4630 5.02%
2016-02-12 0 2.790 2.790 2.800 2.760 2.880 45,510,000 127,506,280 2.8017 2.359 2.359 2.368 2.334 2.435 53,820,923 2.3691 -3.13%
2016-02-11 0 2.880 2.870 2.880 2.810 2.920 57,566,495 165,337,953 2.8721 2.435 2.427 2.435 2.376 2.469 68,079,145 2.4286 -4.00%
2016-02-05 0 3.000 2.990 3.000 2.970 3.010 34,528,867 103,237,226 2.9899 2.537 2.528 2.537 2.511 2.545 40,834,443 2.5282 1.01%
2016-02-04 0 2.970 2.960 2.980 2.930 3.010 44,515,297 132,299,503 2.9720 2.511 2.503 2.520 2.478 2.545 52,644,570 2.5131 2.06%
2016-02-03 0 2.910 2.910 2.920 2.910 3.010 68,137,443 200,930,731 2.9489 2.461 2.461 2.469 2.461 2.545 80,580,533 2.4935 -4.90%
2016-02-02 0 3.060 3.060 3.070 2.960 3.150 75,909,622 234,779,658 3.0929 2.587 2.587 2.596 2.503 2.664 89,772,048 2.6153 0.33%
2016-02-01 0 3.050 3.040 3.050 3.000 3.350 115,581,692 359,822,824 3.1131 2.579 2.571 2.579 2.537 2.833 136,688,933 2.6324 -7.58%
2016-01-29 0 3.300 3.270 3.310 3.210 3.350 88,130,190 287,729,388 3.2648 2.790 2.765 2.799 2.714 2.833 104,224,306 2.7607 -0.90%
2016-01-28 0 3.330 3.320 3.330 3.240 3.340 40,594,030 134,189,470 3.3056 2.816 2.807 2.816 2.740 2.824 48,007,211 2.7952 1.83%
2016-01-27 0 3.270 3.260 3.270 3.220 3.340 49,736,614 162,928,925 3.2758 2.765 2.757 2.765 2.723 2.824 58,819,391 2.7700 0.62%
2016-01-26 0 3.250 3.230 3.250 3.210 3.350 40,993,693 134,100,030 3.2712 2.748 2.731 2.748 2.714 2.833 48,479,859 2.7661 -3.85%
2016-01-25 0 3.380 3.380 3.390 3.300 3.460 45,465,000 153,034,275 3.3660 2.858 2.858 2.867 2.790 2.926 53,767,705 2.8462 -0.59%
2016-01-22 0 3.400 3.390 3.400 3.280 3.440 44,175,000 148,610,521 3.3641 2.875 2.867 2.875 2.774 2.909 52,242,129 2.8446 2.41%
2016-01-21 0 3.320 3.320 3.330 3.300 3.550 96,848,253 327,268,463 3.3792 2.807 2.807 2.816 2.790 3.002 114,534,440 2.8574 -5.41%
2016-01-20 0 3.510 3.510 3.530 3.350 3.550 103,425,365 357,611,839 3.4577 2.968 2.968 2.985 2.833 3.002 122,312,648 2.9238 -1.96%
2016-01-19 0 3.580 3.570 3.580 3.410 3.590 46,360,663 162,131,679 3.4972 3.027 3.019 3.027 2.883 3.036 54,826,932 2.9572 4.99%
2016-01-18 0 3.410 3.400 3.410 3.300 3.430 55,464,425 187,087,159 3.3731 2.883 2.875 2.883 2.790 2.900 65,593,200 2.8522 0.00%
2016-01-15 0 3.410 3.400 3.420 3.400 3.570 45,815,340 158,340,693 3.4561 2.883 2.875 2.892 2.875 3.019 54,182,023 2.9224 -3.67%
2016-01-14 0 3.540 3.530 3.540 3.400 3.580 63,629,107 222,967,371 3.5042 2.993 2.985 2.993 2.875 3.027 75,248,896 2.9631 0.57%
2016-01-13 0 3.520 3.500 3.520 3.420 3.580 81,515,991 286,571,392 3.5155 2.976 2.960 2.976 2.892 3.027 96,402,238 2.9727 5.71%
2016-01-12 0 3.330 3.320 3.330 3.320 3.440 69,192,510 232,412,349 3.3589 2.816 2.807 2.816 2.807 2.909 81,828,274 2.8402 -0.30%
2016-01-11 0 3.340 3.340 3.350 3.310 3.410 56,336,367 189,593,342 3.3654 2.824 2.824 2.833 2.799 2.883 66,624,374 2.8457 -4.84%
2016-01-08 0 3.510 3.500 3.510 3.460 3.590 82,765,379 290,713,721 3.5125 2.968 2.960 2.968 2.926 3.036 97,879,786 2.9701 1.15%
2016-01-07 0 3.470 3.460 3.470 3.360 3.620 237,439,003 831,209,102 3.5007 2.934 2.926 2.934 2.841 3.061 280,799,523 2.9602 -5.96%
2016-01-06 0 3.690 3.690 3.700 3.630 3.810 167,706,909 620,215,087 3.6982 3.120 3.120 3.129 3.069 3.222 198,333,127 3.1271 -3.40%
2016-01-05 0 3.820 3.820 3.830 3.730 3.950 171,727,605 653,972,288 3.8082 3.230 3.230 3.239 3.154 3.340 203,088,073 3.2201 -4.26%
2016-01-04 0 3.990 3.970 3.980 3.900 4.170 62,855,000 250,504,880 3.9854 3.374 3.357 3.365 3.298 3.526 74,333,424 3.3700 -3.39%
2015-12-31 0 4.130 4.130 4.140 4.110 4.200 18,287,091 75,754,168 4.1425 3.492 3.492 3.501 3.475 3.551 21,626,634 3.5028 -1.67%
2015-12-30 0 4.200 4.190 4.220 4.190 4.240 16,952,721 71,230,847 4.2017 3.551 3.543 3.568 3.543 3.585 20,048,585 3.5529 0.24%
2015-12-29 0 4.190 4.190 4.200 4.180 4.240 13,855,100 58,161,278 4.1978 3.543 3.543 3.551 3.535 3.585 16,385,284 3.5496 -0.95%
2015-12-28 0 4.230 4.210 4.240 4.190 4.250 14,600,000 61,520,750 4.2138 3.577 3.560 3.585 3.543 3.594 17,266,216 3.5631 -0.47%
2015-12-24 0 4.250 4.240 4.250 4.220 4.280 7,815,993 33,210,900 4.2491 3.594 3.585 3.594 3.568 3.619 9,243,330 3.5930 0.71%
2015-12-23 0 4.220 4.220 4.250 4.180 4.280 22,985,348 97,093,909 4.2242 3.568 3.568 3.594 3.535 3.619 27,182,875 3.5719 0.96%
2015-12-22 0 4.180 4.170 4.180 4.170 4.250 28,701,595 119,993,176 4.1807 3.535 3.526 3.535 3.526 3.594 33,943,009 3.5351 -1.42%
2015-12-21 0 4.240 4.230 4.240 4.220 4.280 47,818,897 203,793,447 4.2618 3.585 3.577 3.585 3.568 3.619 56,551,465 3.6037 -1.40%
2015-12-18 0 4.300 4.280 4.290 4.280 4.410 47,481,078 206,169,459 4.3421 3.636 3.619 3.628 3.619 3.729 56,151,954 3.6716 -3.59%
2015-12-17 0 4.460 4.450 4.480 4.400 4.500 58,759,414 261,877,132 4.4568 3.771 3.763 3.788 3.721 3.805 69,489,912 3.7686 1.36%
2015-12-16 0 4.400 4.390 4.400 4.350 4.440 46,084,576 202,401,932 4.3920 3.721 3.712 3.721 3.678 3.754 54,500,427 3.7138 0.69%
2015-12-15 0 4.370 4.350 4.370 4.350 4.470 41,176,500 181,515,494 4.4082 3.695 3.678 3.695 3.678 3.780 48,696,050 3.7275 -0.23%
2015-12-14 0 4.380 4.360 4.370 4.100 4.380 53,237,690 228,696,137 4.2958 3.704 3.687 3.695 3.467 3.704 62,959,824 3.6324 3.55%
2015-12-11 0 4.230 4.210 4.250 4.180 4.350 54,957,311 233,227,676 4.2438 3.577 3.560 3.594 3.535 3.678 64,993,478 3.5885 -0.94%
2015-12-10 0 4.270 4.260 4.270 4.260 4.470 102,019,096 447,013,587 4.3817 3.611 3.602 3.611 3.602 3.780 120,649,569 3.7051 -2.06%
2015-12-09 0 4.360 4.350 4.360 4.070 4.480 130,455,410 563,928,800 4.3228 3.687 3.678 3.687 3.442 3.788 154,278,852 3.6553 6.08%
2015-12-08 0 4.110 4.100 4.110 4.090 4.180 45,581,518 187,540,922 4.1144 3.475 3.467 3.475 3.458 3.535 53,905,501 3.4791 -1.67%
2015-12-07 0 4.180 4.180 4.200 4.140 4.260 27,199,379 114,122,482 4.1958 3.535 3.535 3.551 3.501 3.602 32,166,462 3.5479 0.00%
2015-12-04 0 4.180 4.170 4.180 4.030 4.180 21,964,000 90,994,780 4.1429 3.535 3.526 3.535 3.408 3.535 25,975,011 3.5032 0.97%
2015-12-03 0 4.140 4.120 4.150 4.080 4.190 31,547,762 129,672,032 4.1103 3.501 3.484 3.509 3.450 3.543 37,308,936 3.4756 -1.19%
2015-12-02 0 4.190 4.190 4.200 4.050 4.220 31,861,122 132,875,365 4.1705 3.543 3.543 3.551 3.425 3.568 37,679,521 3.5265 2.44%
2015-12-01 0 4.090 4.070 4.100 4.040 4.140 33,392,481 136,146,413 4.0772 3.458 3.442 3.467 3.416 3.501 39,490,533 3.4476 0.49%
2015-11-30 0 4.070 4.060 4.150 4.020 4.170 58,178,482 238,810,136 4.1048 3.442 3.433 3.509 3.399 3.526 68,802,892 3.4709 0.74%
2015-11-27 0 4.040 4.040 4.050 4.020 4.180 43,779,853 177,790,014 4.0610 3.416 3.416 3.425 3.399 3.535 51,774,821 3.4339 -3.12%
2015-11-26 0 4.170 4.160 4.170 4.090 4.240 31,364,194 130,102,123 4.1481 3.526 3.518 3.526 3.458 3.585 37,091,845 3.5076 -0.71%
2015-11-25 0 4.200 4.190 4.200 4.140 4.250 25,501,414 106,799,109 4.1880 3.551 3.543 3.551 3.501 3.594 30,158,419 3.5413 0.00%
2015-11-24 0 4.200 4.200 4.210 4.200 4.340 34,059,064 144,934,877 4.2554 3.551 3.551 3.560 3.551 3.670 40,278,845 3.5983 -2.33%
2015-11-23 0 4.300 4.300 4.310 4.180 4.420 77,002,031 332,584,909 4.3192 3.636 3.636 3.644 3.535 3.737 91,063,950 3.6522 2.38%
2015-11-20 0 4.200 4.190 4.200 4.140 4.230 43,834,500 183,668,100 4.1900 3.551 3.543 3.551 3.501 3.577 51,839,447 3.5430 0.72%
2015-11-19 0 4.170 4.160 4.170 4.100 4.310 111,900,137 470,570,233 4.2053 3.526 3.518 3.526 3.467 3.644 132,335,061 3.5559 5.04%
2015-11-18 0 3.970 3.960 3.990 3.960 4.090 28,124,757 112,769,399 4.0096 3.357 3.349 3.374 3.349 3.458 33,260,830 3.3905 -0.75%
2015-11-17 0 4.000 4.000 4.010 3.890 4.010 59,036,072 233,717,361 3.9589 3.382 3.382 3.391 3.289 3.391 69,817,093 3.3476 3.90%
2015-11-16 0 3.850 3.840 3.850 3.810 3.940 52,550,000 203,770,850 3.8777 3.255 3.247 3.255 3.222 3.332 62,146,550 3.2789 -2.04%
2015-11-13 0 3.930 3.910 3.940 3.870 3.990 36,702,660 144,115,489 3.9266 3.323 3.306 3.332 3.272 3.374 43,405,208 3.3202 -1.50%
2015-11-12 0 3.990 3.980 3.990 3.930 4.010 61,928,181 245,950,392 3.9715 3.374 3.365 3.374 3.323 3.391 73,237,351 3.3583 1.79%
2015-11-11 0 3.920 3.920 3.930 3.830 3.940 38,309,781 149,413,570 3.9001 3.315 3.315 3.323 3.239 3.332 45,305,818 3.2979 1.55%
2015-11-10 0 3.860 3.860 3.870 3.860 3.940 42,233,000 164,428,005 3.8934 3.264 3.264 3.272 3.264 3.332 49,945,485 3.2921 -0.77%
2015-11-09 0 3.890 3.880 3.890 3.880 4.010 76,864,184 300,303,041 3.9069 3.289 3.281 3.289 3.281 3.391 90,900,930 3.3036 -2.75%
2015-11-06 0 4.000 3.990 4.000 3.930 4.120 89,937,212 358,546,544 3.9866 3.382 3.374 3.382 3.323 3.484 106,361,322 3.3710 -2.44%
2015-11-05 0 4.100 4.090 4.100 4.080 4.240 43,440,586 179,829,925 4.1397 3.467 3.458 3.467 3.450 3.585 51,373,598 3.5004 -3.53%
2015-11-04 0 4.250 4.240 4.260 4.170 4.330 83,809,104 357,109,227 4.2610 3.594 3.585 3.602 3.526 3.661 99,114,114 3.6030 2.66%
2015-11-03 0 4.140 4.130 4.150 4.120 4.200 33,533,358 139,334,908 4.1551 3.501 3.492 3.509 3.484 3.551 39,657,136 3.5135 1.22%
2015-11-02 0 4.090 4.080 4.090 4.080 4.220 42,178,900 175,047,376 4.1501 3.458 3.450 3.458 3.450 3.568 49,881,506 3.5093 -1.92%
2015-10-30 0 4.170 4.150 4.160 4.120 4.230 56,695,527 237,486,122 4.1888 3.526 3.509 3.518 3.484 3.577 67,049,123 3.5420 0.00%
2015-10-29 0 4.170 4.160 4.170 4.070 4.230 68,929,009 287,170,381 4.1662 3.526 3.518 3.526 3.442 3.577 81,516,653 3.5228 1.71%
2015-10-28 0 4.100 4.090 4.100 4.050 4.160 46,249,544 189,372,068 4.0946 3.467 3.458 3.467 3.425 3.518 54,695,521 3.4623 0.24%
2015-10-27 0 4.090 4.090 4.100 4.040 4.200 63,803,992 262,415,522 4.1128 3.458 3.458 3.467 3.416 3.551 75,455,718 3.4777 0.00%
2015-10-26 0 4.090 4.080 4.090 4.030 4.140 47,837,186 194,931,162 4.0749 3.458 3.450 3.458 3.408 3.501 56,573,094 3.4457 0.49%
2015-10-23 0 4.070 4.070 4.080 3.920 4.140 122,567,107 494,963,104 4.0383 3.442 3.442 3.450 3.315 3.501 144,950,007 3.4147 4.36%
2015-10-22 0 3.900 3.890 3.900 3.850 3.920 60,893,200 236,974,338 3.8916 3.298 3.289 3.298 3.255 3.315 72,013,365 3.2907 1.83%
2015-10-20 0 3.830 3.830 3.840 3.820 3.940 59,068,624 229,806,751 3.8905 3.239 3.239 3.247 3.230 3.332 69,855,589 3.2897 -1.54%
2015-10-19 0 3.890 3.880 3.900 3.810 3.910 43,270,756 166,982,524 3.8590 3.289 3.281 3.298 3.222 3.306 51,172,754 3.2631 2.37%
2015-10-16 0 3.800 3.790 3.800 3.760 3.980 62,550,896 239,409,167 3.8274 3.213 3.205 3.213 3.179 3.365 73,973,785 3.2364 -3.06%
2015-10-15 0 3.920 3.900 3.930 3.740 3.930 75,736,032 292,348,274 3.8601 3.315 3.298 3.323 3.162 3.323 89,566,758 3.2640 5.38%
2015-10-14 0 3.720 3.710 3.720 3.710 3.940 75,916,790 288,390,817 3.7988 3.146 3.137 3.146 3.137 3.332 89,780,525 3.2122 -5.10%
2015-10-13 0 3.920 3.900 3.920 3.850 3.940 69,488,258 270,956,409 3.8993 3.315 3.298 3.315 3.255 3.332 82,178,031 3.2972 0.51%
2015-10-12 0 3.900 3.880 3.900 3.840 4.020 64,676,906 253,640,353 3.9217 3.298 3.281 3.298 3.247 3.399 76,488,042 3.3161 -1.52%
2015-10-09 0 3.960 3.950 3.960 3.930 4.000 46,554,836 184,101,414 3.9545 3.349 3.340 3.349 3.323 3.382 55,056,564 3.3439 1.54%
2015-10-08 0 3.900 3.890 3.920 3.840 4.050 115,859,295 455,494,998 3.9314 3.298 3.289 3.315 3.247 3.425 137,017,231 3.3244 -1.52%
2015-10-07 0 3.960 3.950 3.960 3.880 4.000 103,579,371 410,751,420 3.9656 3.349 3.340 3.349 3.281 3.382 122,494,778 3.3532 2.06%
2015-10-06 0 3.880 3.860 3.890 3.760 4.000 137,418,499 538,226,418 3.9167 3.281 3.264 3.289 3.179 3.382 162,513,523 3.3119 4.58%
2015-10-05 0 3.710 3.700 3.710 3.690 3.930 74,943,285 284,239,914 3.7927 3.137 3.129 3.137 3.120 3.323 88,629,241 3.2071 -3.89%
2015-10-02 0 3.860 3.850 3.860 3.800 3.940 168,882,105 652,368,648 3.8629 3.264 3.255 3.264 3.213 3.332 199,722,935 3.2664 4.61%
2015-09-30 0 3.690 3.670 3.690 3.500 3.780 377,577,005 1,386,110,425 3.6711 3.120 3.103 3.120 2.960 3.196 446,529,178 3.1042 16.40%
2015-09-29 0 3.170 3.160 3.180 3.120 3.230 30,402,265 96,581,329 3.1768 2.680 2.672 2.689 2.638 2.731 35,954,251 2.6862 -2.16%
2015-09-25 0 3.240 3.240 3.250 3.180 3.300 32,457,453 105,453,095 3.2490 2.740 2.740 2.748 2.689 2.790 38,384,752 2.7473 -1.52%
2015-09-24 0 3.290 3.280 3.290 3.210 3.330 30,465,562 99,833,501 3.2769 2.782 2.774 2.782 2.714 2.816 36,029,107 2.7709 1.54%
2015-09-23 0 3.240 3.240 3.250 3.180 3.370 65,099,000 211,071,255 3.2423 2.740 2.740 2.748 2.689 2.850 76,987,217 2.7416 -5.26%
2015-09-22 0 3.420 3.410 3.420 3.400 3.480 33,465,000 115,223,600 3.4431 2.892 2.883 2.892 2.875 2.943 39,576,295 2.9114 0.29%
2015-09-21 0 3.410 3.400 3.420 3.390 3.620 50,000,360 173,202,281 3.4640 2.883 2.875 2.892 2.867 3.061 59,131,301 2.9291 -5.80%
2015-09-18 0 3.620 3.600 3.620 3.520 3.630 42,445,335 152,312,799 3.5884 3.061 3.044 3.061 2.976 3.069 50,196,596 3.0343 2.84%
2015-09-17 0 3.520 3.510 3.530 3.390 3.560 59,449,505 207,730,573 3.4942 2.976 2.968 2.985 2.867 3.010 70,306,026 2.9547 2.33%
2015-09-16 0 3.440 3.430 3.440 3.330 3.520 72,154,914 250,553,287 3.4724 2.909 2.900 2.909 2.816 2.976 85,331,665 2.9362 3.93%
2015-09-15 0 3.310 3.280 3.320 3.200 3.370 41,323,096 137,497,220 3.3274 2.799 2.774 2.807 2.706 2.850 48,869,417 2.8136 2.16%
2015-09-14 0 3.240 3.240 3.250 3.190 3.300 28,892,700 93,580,626 3.2389 2.740 2.740 2.748 2.697 2.790 34,169,013 2.7388 1.25%
2015-09-11 0 3.200 3.190 3.200 3.190 3.350 29,159,923 95,522,730 3.2758 2.706 2.697 2.706 2.697 2.833 34,485,036 2.7700 -0.93%
2015-09-10 0 3.230 3.200 3.240 3.150 3.290 67,767,017 219,034,350 3.2322 2.731 2.706 2.740 2.664 2.782 80,142,461 2.7331 -1.82%
2015-09-09 0 3.290 3.290 3.300 3.160 3.320 92,916,174 300,636,427 3.2356 2.782 2.782 2.790 2.672 2.807 109,884,294 2.7359 5.79%
2015-09-08 0 3.110 3.100 3.110 2.850 3.200 104,957,630 323,935,718 3.0863 2.630 2.621 2.630 2.410 2.706 124,124,731 2.6098 9.89%
2015-09-07 0 2.830 2.810 2.830 2.760 2.880 24,180,000 68,585,380 2.8365 2.393 2.376 2.393 2.334 2.435 28,595,691 2.3985 1.43%
2015-09-04 0 2.790 2.780 2.790 2.750 2.890 20,784,791 58,417,385 2.8106 2.359 2.351 2.359 2.325 2.444 24,580,458 2.3766 -0.71%
2015-09-02 0 2.810 2.800 2.810 2.710 2.910 65,308,602 183,914,537 2.8161 2.376 2.368 2.376 2.292 2.461 77,235,096 2.3812 0.72%
2015-09-01 0 2.790 2.790 2.800 2.780 3.000 65,451,592 187,140,925 2.8592 2.359 2.359 2.368 2.351 2.537 77,404,199 2.4177 -7.00%
2015-08-31 0 3.000 3.000 3.010 2.920 3.250 104,857,436 318,699,659 3.0394 2.537 2.537 2.545 2.469 2.748 124,006,240 2.5700 -8.81%
2015-08-28 0 3.290 3.290 3.300 2.860 3.300 128,903,400 399,983,877 3.1030 2.782 2.782 2.790 2.418 2.790 152,443,418 2.6238 15.85%
2015-08-27 0 2.840 2.830 2.840 2.750 2.870 51,117,386 142,955,801 2.7966 2.401 2.393 2.401 2.325 2.427 60,452,316 2.3648 5.58%
2015-08-26 0 2.690 2.670 2.700 2.600 2.760 63,403,976 171,183,232 2.6999 2.275 2.258 2.283 2.199 2.334 74,982,652 2.2830 2.28%
2015-08-25 0 2.630 2.630 2.640 2.400 2.760 91,408,581 239,928,585 2.6248 2.224 2.224 2.232 2.029 2.334 108,101,389 2.2195 4.78%
2015-08-24 0 2.510 2.500 2.520 2.500 2.720 89,315,251 230,727,857 2.5833 2.122 2.114 2.131 2.114 2.300 105,625,780 2.1844 -11.93%
2015-08-21 0 2.850 2.840 2.860 2.760 2.900 81,307,003 228,512,998 2.8105 2.410 2.401 2.418 2.334 2.452 96,155,086 2.3765 -1.72%
2015-08-20 0 2.900 2.890 2.900 2.800 3.010 87,677,500 255,364,925 2.9125 2.452 2.444 2.452 2.368 2.545 103,688,947 2.4628 -3.33%
2015-08-19 0 3.000 2.990 3.000 2.950 3.200 61,518,058 189,014,049 3.0725 2.537 2.528 2.537 2.494 2.706 72,752,333 2.5980 -5.06%
2015-08-18 0 3.160 3.160 3.170 3.130 3.210 19,726,207 62,656,932 3.1763 2.672 2.672 2.680 2.647 2.714 23,328,558 2.6858 0.32%
2015-08-17 0 3.150 3.140 3.150 3.130 3.260 23,004,186 72,967,301 3.1719 2.664 2.655 2.664 2.647 2.757 27,205,153 2.6821 -3.08%
2015-08-14 0 3.250 3.230 3.250 3.120 3.250 30,267,368 97,550,461 3.2230 2.748 2.731 2.748 2.638 2.748 35,794,719 2.7253 4.50%
2015-08-13 0 3.110 3.110 3.130 3.080 3.180 9,694,113 30,211,067 3.1164 2.630 2.630 2.647 2.604 2.689 11,464,428 2.6352 -0.32%
2015-08-12 0 3.120 3.110 3.120 3.100 3.200 26,038,156 81,550,327 3.1320 2.638 2.630 2.638 2.621 2.706 30,793,179 2.6483 -2.80%
2015-08-11 0 3.210 3.200 3.220 3.170 3.320 30,738,164 99,730,963 3.2445 2.714 2.706 2.723 2.680 2.807 36,351,491 2.7435 0.63%
2015-08-10 0 3.190 3.190 3.210 3.130 3.210 18,349,999 58,406,071 3.1829 2.697 2.697 2.714 2.647 2.714 21,701,030 2.6914 -0.62%
2015-08-07 0 3.210 3.200 3.220 3.160 3.240 16,778,794 53,815,700 3.2074 2.714 2.706 2.723 2.672 2.740 19,842,896 2.7121 0.94%
2015-08-06 0 3.180 3.170 3.180 3.140 3.250 24,537,387 78,117,517 3.1836 2.689 2.680 2.689 2.655 2.748 29,018,344 2.6920 -0.93%
2015-08-05 0 3.210 3.200 3.220 3.160 3.240 19,813,794 63,501,039 3.2049 2.714 2.706 2.723 2.672 2.740 23,432,140 2.7100 1.90%
2015-08-04 0 3.150 3.140 3.150 3.100 3.220 36,436,736 115,187,393 3.1613 2.664 2.655 2.664 2.621 2.723 43,090,722 2.6731 -0.32%
2015-08-03 0 3.160 3.150 3.160 3.150 3.260 41,059,798 131,515,791 3.2030 2.672 2.664 2.672 2.664 2.757 48,558,036 2.7084 -3.07%
2015-07-31 0 3.260 3.250 3.260 3.180 3.270 46,074,714 149,332,231 3.2411 2.757 2.748 2.757 2.689 2.765 54,488,764 2.7406 0.31%
2015-07-30 0 3.250 3.240 3.260 3.190 3.320 35,950,000 116,364,550 3.2368 2.748 2.740 2.757 2.697 2.807 42,515,100 2.7370 0.00%
2015-07-29 0 3.250 3.250 3.260 3.230 3.300 19,988,995 65,199,673 3.2618 2.748 2.748 2.757 2.731 2.790 23,639,336 2.7581 0.62%
2015-07-28 0 3.230 3.220 3.230 3.120 3.400 44,483,106 144,010,042 3.2374 2.731 2.723 2.731 2.638 2.875 52,606,500 2.7375 1.25%
2015-07-27 0 3.190 3.190 3.200 3.160 3.380 46,035,909 149,216,508 3.2413 2.697 2.697 2.706 2.672 2.858 54,442,872 2.7408 -6.73%
2015-07-24 0 3.420 3.400 3.420 3.400 3.470 15,310,400 52,425,573 3.4242 2.892 2.875 2.892 2.875 2.934 18,106,347 2.8954 -0.58%
2015-07-23 0 3.440 3.440 3.470 3.390 3.500 31,370,100 108,235,193 3.4503 2.909 2.909 2.934 2.867 2.960 37,098,830 2.9175 0.00%
2015-07-22 0 3.440 3.430 3.440 3.430 3.560 16,519,784 57,260,834 3.4662 2.909 2.900 2.909 2.900 3.010 19,536,586 2.9310 -2.27%
2015-07-21 0 3.520 3.500 3.520 3.480 3.600 16,989,449 60,177,333 3.5420 2.976 2.960 2.976 2.943 3.044 20,092,020 2.9951 -0.28%
2015-07-20 0 3.530 3.520 3.530 3.450 3.540 23,691,094 82,975,390 3.5024 2.985 2.976 2.985 2.917 2.993 28,017,503 2.9616 2.62%
2015-07-17 0 3.440 3.430 3.440 3.390 3.500 39,871,481 137,852,524 3.4574 2.909 2.900 2.909 2.867 2.960 47,152,712 2.9235 1.18%
2015-07-16 0 3.400 3.390 3.400 3.330 3.480 26,584,500 90,626,100 3.4090 2.875 2.867 2.875 2.816 2.943 31,439,295 2.8826 -2.30%
2015-07-15 0 3.480 3.470 3.480 3.440 3.640 31,857,477 111,989,848 3.5153 2.943 2.934 2.943 2.909 3.078 37,675,210 2.9725 -4.40%
2015-07-14 0 3.640 3.640 3.670 3.630 3.780 20,660,636 76,605,684 3.7078 3.078 3.078 3.103 3.069 3.196 24,433,630 3.1353 -1.89%
2015-07-13 0 3.710 3.700 3.710 3.530 3.750 51,748,465 189,058,953 3.6534 3.137 3.129 3.137 2.985 3.171 61,198,641 3.0893 3.63%
2015-07-10 0 3.580 3.570 3.580 3.560 3.810 50,821,282 187,482,818 3.6891 3.027 3.019 3.027 3.010 3.222 60,102,138 3.1194 2.29%
2015-07-09 0 3.500 3.500 3.510 3.200 3.610 91,328,389 315,523,981 3.4548 2.960 2.960 2.968 2.706 3.053 108,006,552 2.9213 7.69%
2015-07-08 0 3.250 3.240 3.250 3.000 3.360 101,904,533 326,858,716 3.2075 2.748 2.740 2.748 2.537 2.841 120,514,085 2.7122 -5.52%
2015-07-07 0 3.440 3.430 3.450 3.360 3.620 101,961,428 352,034,827 3.4526 2.909 2.900 2.917 2.841 3.061 120,581,370 2.9195 -5.75%
2015-07-06 0 3.650 3.640 3.650 3.440 3.950 114,847,000 412,738,905 3.5938 3.086 3.078 3.086 2.909 3.340 135,820,073 3.0389 -6.41%
2015-07-03 0 3.900 3.880 3.900 3.770 3.980 49,395,000 190,565,200 3.8580 3.298 3.281 3.298 3.188 3.365 58,415,392 3.2622 -1.52%
2015-07-02 0 3.960 3.960 3.980 3.910 4.140 33,819,380 134,762,764 3.9848 3.349 3.349 3.365 3.306 3.501 39,995,391 3.3695 -4.35%
2015-06-30 0 4.140 4.130 4.150 3.850 4.160 52,947,857 213,897,443 4.0398 3.501 3.492 3.509 3.255 3.518 62,617,063 3.4160 6.70%
2015-06-29 0 3.880 3.880 3.890 3.800 4.180 49,316,992 193,478,062 3.9232 3.281 3.281 3.289 3.213 3.535 58,323,138 3.3173 -5.83%
2015-06-26 0 4.120 4.120 4.140 4.110 4.290 41,019,442 172,066,534 4.1948 3.484 3.484 3.501 3.475 3.628 48,510,310 3.5470 -2.60%
2015-06-25 0 4.230 4.210 4.230 4.150 4.360 93,247,108 400,946,614 4.2998 3.577 3.560 3.577 3.509 3.687 110,275,663 3.6359 1.44%
2015-06-24 0 4.170 4.170 4.190 4.080 4.200 53,968,723 223,681,530 4.1447 3.526 3.526 3.543 3.450 3.551 63,824,357 3.5046 2.21%
2015-06-23 0 4.080 4.070 4.080 3.910 4.190 93,575,056 383,063,519 4.0936 3.450 3.442 3.450 3.306 3.543 110,663,500 3.4615 5.43%
2015-06-22 0 3.870 3.870 3.880 3.690 3.880 17,078,752 65,287,765 3.8227 3.272 3.272 3.281 3.120 3.281 20,197,631 3.2324 3.48%
2015-06-19 0 3.740 3.730 3.790 3.710 3.810 73,041,544 275,805,359 3.7760 3.162 3.154 3.205 3.137 3.222 86,380,209 3.1929 1.08%
2015-06-18 0 3.700 3.700 3.710 3.660 3.850 56,077,400 208,419,712 3.7166 3.129 3.129 3.137 3.095 3.255 66,318,115 3.1427 -2.89%
2015-06-17 0 3.810 3.810 3.820 3.760 3.880 26,355,936 100,751,518 3.8227 3.222 3.222 3.230 3.179 3.281 31,168,991 3.2324 -0.26%
2015-06-16 0 3.820 3.820 3.830 3.800 3.900 26,635,000 102,174,850 3.8361 3.230 3.230 3.239 3.213 3.298 31,499,017 3.2437 0.53%
2015-06-15 0 3.800 3.800 3.810 3.800 3.940 25,855,000 99,723,045 3.8570 3.213 3.213 3.222 3.213 3.332 30,576,576 3.2614 -2.06%
2015-06-12 0 3.880 3.870 3.890 3.700 3.890 26,113,560 100,059,182 3.8317 3.281 3.272 3.289 3.129 3.289 30,882,353 3.2400 4.86%
2015-06-11 0 3.700 3.690 3.720 3.690 3.820 29,226,286 109,402,338 3.7433 3.129 3.120 3.146 3.120 3.230 34,563,518 3.1653 -1.33%
2015-06-10 0 3.750 3.740 3.770 3.630 3.850 30,382,745 115,334,911 3.7961 3.171 3.162 3.188 3.069 3.255 35,931,166 3.2099 1.63%
2015-06-09 0 3.690 3.680 3.690 3.590 3.730 48,303,421 175,722,119 3.6379 3.120 3.112 3.120 3.036 3.154 57,124,472 3.0761 -0.27%
2015-06-08 0 3.700 3.700 3.710 3.700 3.920 46,109,000 173,823,940 3.7698 3.129 3.129 3.137 3.129 3.315 54,529,311 3.1877 -4.52%
2015-06-05 0 3.900 3.900 3.910 3.760 3.950 40,652,280 156,844,912 3.8582 3.277 3.277 3.285 3.159 3.319 48,386,267 3.2415 3.45%
2015-06-04 0 3.770 3.760 3.770 3.740 3.920 53,300,208 202,862,539 3.8060 3.167 3.159 3.167 3.142 3.293 63,440,429 3.1977 -2.33%
2015-06-03 0 3.860 3.860 3.870 3.850 4.020 64,568,406 252,906,923 3.9169 3.243 3.243 3.251 3.235 3.377 76,852,371 3.2908 -3.98%
2015-06-02 0 4.020 4.020 4.030 3.980 4.140 35,365,600 142,721,356 4.0356 3.377 3.377 3.386 3.344 3.478 42,093,810 3.3906 -2.66%
2015-06-01 0 4.130 4.120 4.140 4.000 4.160 24,986,668 102,061,337 4.0846 3.470 3.461 3.478 3.361 3.495 29,740,314 3.4318 2.74%
2015-05-29 0 4.020 4.000 4.040 4.000 4.100 54,003,065 217,346,908 4.0247 3.377 3.361 3.394 3.361 3.445 64,277,002 3.3814 0.25%
2015-05-28 0 4.010 4.010 4.020 4.010 4.120 31,508,080 127,353,635 4.0419 3.369 3.369 3.377 3.369 3.461 37,502,407 3.3959 -2.20%
2015-05-27 0 4.100 4.100 4.120 4.040 4.180 23,501,851 96,221,918 4.0942 3.445 3.445 3.461 3.394 3.512 27,973,015 3.4398 -0.97%
2015-05-26 0 4.140 4.120 4.130 4.120 4.250 35,963,854 149,654,307 4.1612 3.478 3.461 3.470 3.461 3.571 42,805,880 3.4961 -0.24%
2015-05-22 0 4.150 4.150 4.160 4.120 4.210 19,479,052 81,019,185 4.1593 3.487 3.487 3.495 3.461 3.537 23,184,889 3.4945 -1.43%
2015-05-21 0 4.210 4.200 4.240 4.160 4.260 27,565,017 116,412,295 4.2232 3.537 3.529 3.562 3.495 3.579 32,809,187 3.5482 0.48%
2015-05-20 0 4.190 4.180 4.190 4.080 4.320 32,481,758 136,377,926 4.1986 3.520 3.512 3.520 3.428 3.629 38,661,325 3.5275 -1.64%
2015-05-19 0 4.260 4.260 4.270 4.100 4.290 49,350,080 208,806,588 4.2311 3.579 3.579 3.587 3.445 3.604 58,738,800 3.5548 3.90%
2015-05-18 0 4.100 4.090 4.100 4.020 4.110 32,590,700 132,370,022 4.0616 3.445 3.436 3.445 3.377 3.453 38,790,993 3.4124 1.99%
2015-05-15 0 4.020 4.010 4.020 4.000 4.120 33,397,000 135,172,890 4.0475 3.377 3.369 3.377 3.361 3.461 39,750,689 3.4005 -0.99%
2015-05-14 0 4.060 4.050 4.060 4.050 4.150 29,327,254 119,636,234 4.0794 3.411 3.403 3.411 3.403 3.487 34,906,685 3.4273 -1.46%
2015-05-13 0 4.120 4.100 4.120 4.080 4.210 29,715,164 122,435,131 4.1203 3.461 3.445 3.461 3.428 3.537 35,368,394 3.4617 -1.20%
2015-05-12 0 4.170 4.150 4.180 4.080 4.240 49,843,813 208,622,921 4.1855 3.503 3.487 3.512 3.428 3.562 59,326,464 3.5165 2.96%
2015-05-11 0 4.050 4.040 4.060 4.040 4.170 59,580,931 242,989,977 4.0783 3.403 3.394 3.411 3.394 3.503 70,916,042 3.4264 -1.22%
2015-05-08 0 4.100 4.090 4.100 4.060 4.290 66,252,484 275,162,308 4.1532 3.445 3.436 3.445 3.411 3.604 78,856,840 3.4894 -2.38%
2015-05-07 0 4.200 4.200 4.240 4.170 4.360 55,425,000 235,846,195 4.2552 3.529 3.529 3.562 3.503 3.663 65,969,457 3.5751 -4.33%
2015-05-06 0 4.390 4.380 4.390 4.330 4.470 39,732,801 175,036,312 4.4053 3.688 3.680 3.688 3.638 3.756 47,291,859 3.7012 -0.23%
2015-05-05 0 4.400 4.380 4.390 4.300 4.420 45,447,322 197,892,979 4.3543 3.697 3.680 3.688 3.613 3.714 54,093,552 3.6583 -0.23%
2015-05-04 0 4.410 4.410 4.420 4.310 4.420 32,591,577 141,745,530 4.3491 3.705 3.705 3.714 3.621 3.714 38,792,037 3.6540 0.68%
2015-04-30 0 4.380 4.330 4.390 4.320 4.430 42,910,064 186,858,119 4.3546 3.680 3.638 3.688 3.629 3.722 51,073,588 3.6586 -0.68%
2015-04-29 0 4.410 4.400 4.420 4.350 4.420 22,462,148 98,602,323 4.3897 3.705 3.697 3.714 3.655 3.714 26,735,511 3.6881 0.68%
2015-04-28 0 4.380 4.370 4.390 4.330 4.470 32,017,606 140,640,291 4.3926 3.680 3.672 3.688 3.638 3.756 38,108,869 3.6905 -1.35%
2015-04-27 0 4.440 4.420 4.440 4.380 4.490 33,633,400 148,583,824 4.4177 3.730 3.714 3.730 3.680 3.772 40,032,064 3.7116 0.00%
2015-04-24 0 4.440 4.420 4.450 4.290 4.550 37,939,083 167,351,037 4.4110 3.730 3.714 3.739 3.604 3.823 45,156,891 3.7060 1.37%
2015-04-23 0 4.380 4.370 4.390 4.230 4.500 66,705,225 293,443,282 4.3991 3.680 3.672 3.688 3.554 3.781 79,395,714 3.6960 4.04%
2015-04-22 0 4.210 4.220 4.230 4.210 4.330 51,558,234 220,081,206 4.2686 3.537 3.545 3.554 3.537 3.638 61,367,049 3.5863 -2.09%
2015-04-21 0 4.300 4.290 4.300 4.250 4.480 48,579,634 209,162,218 4.3056 3.613 3.604 3.613 3.571 3.764 57,821,778 3.6174 -2.49%
2015-04-20 0 4.410 4.390 4.430 4.300 4.500 59,724,569 263,246,841 4.4077 3.705 3.688 3.722 3.613 3.781 71,087,007 3.7032 -3.29%
2015-04-17 0 4.560 4.560 4.570 4.530 4.630 31,763,785 145,698,662 4.5869 3.831 3.831 3.840 3.806 3.890 37,806,759 3.8538 0.66%
2015-04-16 0 4.530 4.530 4.560 4.460 4.580 47,726,280 216,509,187 4.5365 3.806 3.806 3.831 3.747 3.848 56,806,076 3.8114 0.44%
2015-04-15 0 4.510 4.500 4.520 4.460 4.710 58,146,050 266,114,656 4.5767 3.789 3.781 3.798 3.747 3.957 69,208,179 3.8451 -3.43%
2015-04-14 0 4.670 4.660 4.680 4.400 4.720 104,078,636 480,473,285 4.6164 3.924 3.915 3.932 3.697 3.966 123,879,316 3.8786 3.78%
2015-04-13 0 4.500 4.490 4.500 4.410 4.540 77,377,435 348,251,562 4.5007 3.781 3.772 3.781 3.705 3.814 92,098,283 3.7813 2.51%
2015-04-10 0 4.390 4.370 4.410 4.330 4.480 82,044,871 360,772,023 4.3973 3.688 3.672 3.705 3.638 3.764 97,653,686 3.6944 0.46%
2015-04-09 0 4.370 4.330 4.370 4.250 4.500 109,977,960 479,711,338 4.3619 3.672 3.638 3.672 3.571 3.781 130,900,970 3.6647 4.05%
2015-04-08 0 4.200 4.170 4.210 4.120 4.380 119,472,423 508,109,058 4.2529 3.529 3.503 3.537 3.461 3.680 142,201,729 3.5732 0.24%
2015-04-02 0 4.190 4.180 4.190 4.010 4.210 104,247,077 432,857,368 4.1522 3.520 3.512 3.520 3.369 3.537 124,079,802 3.4885 4.49%
2015-04-01 0 4.010 3.990 4.010 3.960 4.020 48,632,111 193,945,250 3.9880 3.369 3.352 3.369 3.327 3.377 57,884,239 3.3506 0.50%
2015-03-31 0 3.990 3.980 3.990 3.920 4.010 43,199,410 171,696,984 3.9745 3.352 3.344 3.352 3.293 3.369 51,417,981 3.3392 0.76%
2015-03-30 0 3.960 3.940 3.980 3.940 4.020 77,964,458 311,376,955 3.9938 3.327 3.310 3.344 3.310 3.377 92,796,986 3.3555 1.02%
2015-03-27 0 3.920 3.920 3.930 3.880 3.970 27,059,860 106,190,946 3.9243 3.293 3.293 3.302 3.260 3.335 32,207,925 3.2970 -0.76%
2015-03-26 0 3.950 3.940 3.970 3.920 4.000 27,796,705 110,110,144 3.9613 3.319 3.310 3.335 3.293 3.361 33,084,953 3.3281 -0.50%
2015-03-25 0 3.970 3.950 3.980 3.900 4.000 45,017,673 178,762,215 3.9709 3.335 3.319 3.344 3.277 3.361 53,582,164 3.3362 1.28%
2015-03-24 0 3.920 3.920 3.950 3.880 3.950 75,541,719 296,641,154 3.9269 3.293 3.293 3.319 3.260 3.319 89,913,327 3.2992 1.29%
2015-03-23 0 3.870 3.860 3.870 3.830 4.030 78,180,099 308,864,617 3.9507 3.251 3.243 3.251 3.218 3.386 93,053,652 3.3192 -1.02%
2015-03-20 0 3.910 3.900 3.910 3.800 3.930 73,614,005 286,984,428 3.8985 3.285 3.277 3.285 3.193 3.302 87,618,871 3.2754 2.09%
2015-03-19 0 3.830 3.820 3.830 3.630 3.850 147,448,482 556,405,081 3.7736 3.218 3.209 3.218 3.050 3.235 175,500,158 3.1704 6.39%
2015-03-18 0 3.600 3.570 3.600 3.540 3.660 75,685,268 272,981,062 3.6068 3.025 2.999 3.025 2.974 3.075 90,084,186 3.0303 0.00%
2015-03-17 0 3.600 3.600 3.610 3.580 3.630 38,627,866 139,221,253 3.6042 3.025 3.025 3.033 3.008 3.050 45,976,713 3.0281 0.28%
2015-03-16 0 3.590 3.570 3.600 3.510 3.600 39,736,243 141,776,625 3.5679 3.016 2.999 3.025 2.949 3.025 47,295,956 2.9976 1.41%
2015-03-13 0 3.540 3.530 3.550 3.400 3.590 58,094,376 205,783,041 3.5422 2.974 2.966 2.983 2.857 3.016 69,146,674 2.9760 2.31%
2015-03-12 0 3.460 3.450 3.470 3.400 3.470 12,526,204 43,215,305 3.4500 2.907 2.899 2.915 2.857 2.915 14,909,281 2.8986 0.87%
2015-03-11 0 3.430 3.410 3.450 3.400 3.500 16,701,722 57,438,610 3.4391 2.882 2.865 2.899 2.857 2.941 19,879,180 2.8894 -2.28%
2015-03-10 0 3.510 3.510 3.520 3.480 3.550 22,541,070 79,254,420 3.5160 2.949 2.949 2.957 2.924 2.983 26,829,448 2.9540 0.57%
2015-03-09 0 3.490 3.480 3.490 3.450 3.570 70,247,629 246,792,665 3.5132 2.932 2.924 2.932 2.899 2.999 83,612,051 2.9516 1.16%
2015-03-06 0 3.450 3.450 3.460 3.350 3.470 40,520,450 139,586,519 3.4448 2.899 2.899 2.907 2.815 2.915 48,229,356 2.8942 2.07%
2015-03-05 0 3.380 3.380 3.390 3.300 3.440 35,228,296 119,473,119 3.3914 2.840 2.840 2.848 2.773 2.890 41,930,384 2.8493 2.11%
2015-03-04 0 3.310 3.300 3.320 3.260 3.390 43,244,891 142,439,841 3.2938 2.781 2.773 2.789 2.739 2.848 51,472,115 2.7673 -1.19%
2015-03-03 0 3.350 3.330 3.340 3.320 3.420 31,323,240 105,294,386 3.3615 2.815 2.798 2.806 2.789 2.873 37,282,402 2.8242 -1.47%
2015-03-02 0 3.400 3.370 3.410 3.370 3.480 24,281,335 82,811,219 3.4105 2.857 2.831 2.865 2.831 2.924 28,900,793 2.8654 -2.02%
2015-02-27 0 3.470 3.460 3.470 3.420 3.480 23,326,222 80,632,048 3.4567 2.915 2.907 2.915 2.873 2.924 27,763,973 2.9042 0.58%
2015-02-26 0 3.450 3.440 3.460 3.360 3.460 40,521,790 138,410,321 3.4157 2.899 2.890 2.907 2.823 2.907 48,230,951 2.8697 1.77%
2015-02-25 0 3.390 3.360 3.370 3.330 3.400 29,333,614 99,214,092 3.3823 2.848 2.823 2.831 2.798 2.857 34,914,255 2.8416 0.00%
2015-02-24 0 3.390 3.370 3.380 3.360 3.420 19,645,255 66,615,990 3.3909 2.848 2.831 2.840 2.823 2.873 23,382,712 2.8489 -0.29%
2015-02-23 0 3.400 3.400 3.410 3.350 3.420 19,337,481 65,420,770 3.3831 2.857 2.857 2.865 2.815 2.873 23,016,385 2.8424 1.19%
2015-02-18 0 3.360 3.350 3.390 3.340 3.390 13,634,751 45,874,775 3.3645 2.823 2.815 2.848 2.806 2.848 16,228,726 2.8268 -0.30%
2015-02-17 0 3.370 3.350 3.360 3.330 3.390 14,611,908 49,283,588 3.3728 2.831 2.815 2.823 2.798 2.848 17,391,784 2.8337 0.30%
2015-02-16 0 3.360 3.350 3.360 3.320 3.380 10,673,900 35,695,567 3.3442 2.823 2.815 2.823 2.789 2.840 12,704,581 2.8097 0.00%
2015-02-13 0 3.360 3.340 3.360 3.340 3.390 22,255,000 74,926,660 3.3667 2.823 2.806 2.823 2.806 2.848 26,488,954 2.8286 0.90%
2015-02-12 0 3.330 3.320 3.330 3.210 3.360 31,440,000 104,308,210 3.3177 2.798 2.789 2.798 2.697 2.823 37,421,375 2.7874 1.22%
2015-02-11 0 3.290 3.280 3.290 3.250 3.330 25,948,048 85,094,853 3.2794 2.764 2.756 2.764 2.731 2.798 30,884,594 2.7553 0.61%
2015-02-10 0 3.270 3.250 3.270 3.220 3.320 18,655,000 61,006,500 3.2702 2.747 2.731 2.747 2.705 2.789 22,204,063 2.7475 0.62%
2015-02-09 0 3.250 3.240 3.250 3.180 3.290 31,288,276 101,643,503 3.2486 2.731 2.722 2.731 2.672 2.764 37,240,786 2.7294 -1.22%
2015-02-06 0 3.290 3.260 3.270 3.250 3.470 84,169,000 281,776,275 3.3477 2.764 2.739 2.747 2.731 2.915 100,181,925 2.8126 -1.79%
2015-02-05 0 3.350 3.350 3.360 3.290 3.380 43,404,000 144,818,415 3.3365 2.815 2.815 2.823 2.764 2.840 51,661,494 2.8032 1.21%
2015-02-04 0 3.310 3.300 3.310 3.230 3.320 64,962,677 214,065,895 3.2952 2.781 2.773 2.781 2.714 2.789 77,321,651 2.7685 1.85%
2015-02-03 0 3.250 3.240 3.250 3.150 3.260 59,545,000 192,122,900 3.2265 2.731 2.722 2.731 2.647 2.739 70,873,276 2.7108 2.52%
2015-02-02 0 3.170 3.160 3.170 3.100 3.180 28,352,610 88,934,688 3.1367 2.663 2.655 2.663 2.605 2.672 33,746,618 2.6354 -0.63%
2015-01-30 0 3.190 3.200 3.210 3.110 3.240 27,867,500 89,109,960 3.1976 2.680 2.689 2.697 2.613 2.722 33,169,217 2.6865 0.63%
2015-01-29 0 3.170 3.170 3.180 3.170 3.260 41,436,240 132,357,230 3.1942 2.663 2.663 2.672 2.663 2.739 49,319,373 2.6837 -2.46%
2015-01-28 0 3.250 3.240 3.250 3.160 3.290 67,509,154 218,729,724 3.2400 2.731 2.722 2.731 2.655 2.764 80,352,588 2.7221 1.25%
2015-01-27 0 3.210 3.200 3.210 3.120 3.210 63,068,288 200,345,492 3.1766 2.697 2.689 2.697 2.621 2.697 75,066,860 2.6689 3.22%
2015-01-26 0 3.110 3.100 3.110 3.080 3.140 16,521,000 51,248,554 3.1020 2.613 2.605 2.613 2.588 2.638 19,664,076 2.6062 -0.32%
2015-01-23 0 3.120 3.090 3.110 3.090 3.150 27,735,678 86,059,623 3.1028 2.621 2.596 2.613 2.596 2.647 33,012,316 2.6069 1.30%
2015-01-22 0 3.080 3.080 3.090 3.060 3.150 46,167,430 143,469,843 3.1076 2.588 2.588 2.596 2.571 2.647 54,950,659 2.6109 0.65%
2015-01-21 0 3.060 3.060 3.070 2.970 3.090 96,962,545 295,292,919 3.0454 2.571 2.571 2.579 2.495 2.596 115,409,408 2.5587 5.88%
2015-01-20 0 2.890 2.880 2.900 2.790 2.910 25,761,900 73,777,993 2.8638 2.428 2.420 2.436 2.344 2.445 30,663,032 2.4061 2.12%
2015-01-19 0 2.830 2.820 2.830 2.780 2.930 35,360,000 100,420,575 2.8399 2.378 2.369 2.378 2.336 2.462 42,087,145 2.3860 -2.41%
2015-01-16 0 2.900 2.890 2.900 2.870 2.930 22,841,948 66,074,908 2.8927 2.436 2.428 2.436 2.411 2.462 27,187,567 2.4303 -0.68%
2015-01-15 0 2.920 2.920 2.930 2.850 2.980 28,570,476 83,629,857 2.9271 2.453 2.453 2.462 2.394 2.504 34,005,932 2.4593 1.39%
2015-01-14 0 2.880 2.870 2.880 2.800 3.020 56,259,708 164,617,880 2.9260 2.420 2.411 2.420 2.352 2.537 66,962,966 2.4583 -3.68%
2015-01-13 0 2.990 2.990 3.000 2.930 3.010 84,240,855 251,255,009 2.9826 2.512 2.512 2.520 2.462 2.529 100,267,450 2.5058 2.75%
2015-01-12 0 2.910 2.910 2.920 2.850 3.010 127,400,400 374,041,358 2.9360 2.445 2.445 2.453 2.394 2.529 151,637,982 2.4667 4.30%
2015-01-09 0 2.790 2.790 2.800 2.760 2.850 60,615,035 170,055,375 2.8055 2.344 2.344 2.352 2.319 2.394 72,146,882 2.3571 2.57%
2015-01-08 0 2.720 2.720 2.730 2.620 2.830 95,879,310 262,818,942 2.7411 2.285 2.285 2.294 2.201 2.378 114,120,090 2.3030 2.26%
2015-01-07 0 2.660 2.660 2.670 2.600 2.720 36,451,733 96,967,781 2.6602 2.235 2.235 2.243 2.184 2.285 43,386,577 2.2350 1.14%
2015-01-06 0 2.630 2.640 2.650 2.550 2.650 45,579,525 119,440,963 2.6205 2.210 2.218 2.226 2.142 2.226 54,250,907 2.2016 1.54%
2015-01-05 0 2.590 2.590 2.600 2.420 2.630 83,766,603 216,878,732 2.5891 2.176 2.176 2.184 2.033 2.210 99,702,973 2.1752 6.15%
2015-01-02 0 2.440 2.430 2.450 2.400 2.480 32,850,000 80,031,625 2.4363 2.050 2.042 2.058 2.016 2.084 39,099,624 2.0469 -1.21%
2014-12-31 0 2.470 2.460 2.480 2.460 2.490 14,053,952 34,776,537 2.4745 2.075 2.067 2.084 2.067 2.092 16,727,678 2.0790 -1.20%
2014-12-30 0 2.500 2.480 2.490 2.480 2.530 19,275,563 48,184,283 2.4998 2.100 2.084 2.092 2.084 2.126 22,942,687 2.1002 -0.40%
2014-12-29 0 2.510 2.500 2.510 2.500 2.550 21,405,287 53,972,161 2.5214 2.109 2.100 2.109 2.100 2.142 25,477,585 2.1184 0.00%
2014-12-24 0 2.510 2.500 2.520 2.480 2.540 17,572,199 44,030,859 2.5057 2.109 2.100 2.117 2.084 2.134 20,915,262 2.1052 0.00%
2014-12-23 0 2.510 2.500 2.510 2.490 2.550 29,764,000 74,814,615 2.5136 2.109 2.100 2.109 2.092 2.142 35,426,521 2.1118 1.62%
2014-12-22 0 2.470 2.470 2.480 2.460 2.550 77,985,525 195,881,897 2.5118 2.075 2.075 2.084 2.067 2.142 92,822,061 2.1103 0.41%
2014-12-19 0 2.460 2.450 2.460 2.450 2.550 89,225,216 220,539,190 2.4717 2.067 2.058 2.067 2.058 2.142 106,200,073 2.0766 -1.99%
2014-12-18 0 2.510 2.510 2.520 2.500 2.630 110,995,300 282,185,233 2.5423 2.109 2.109 2.117 2.100 2.210 132,111,856 2.1360 -3.09%
2014-12-17 0 2.590 2.580 2.590 2.430 2.790 366,475,761 945,198,418 2.5792 2.176 2.168 2.176 2.042 2.344 436,196,786 2.1669 -16.99%
2014-12-16 0 3.120 3.110 3.140 3.070 3.150 28,271,547 88,249,727 3.1215 2.621 2.613 2.638 2.579 2.647 33,650,133 2.6226 0.32%
2014-12-15 0 3.110 3.110 3.120 3.100 3.160 23,163,444 72,383,433 3.1249 2.613 2.613 2.621 2.605 2.655 27,570,227 2.6254 -2.51%
2014-12-12 0 3.190 3.180 3.190 3.050 3.190 64,147,807 202,413,475 3.1554 2.680 2.672 2.680 2.562 2.680 76,351,754 2.6511 4.59%
2014-12-11 0 3.050 3.040 3.050 2.980 3.080 24,122,765 73,316,060 3.0393 2.562 2.554 2.562 2.504 2.588 28,712,056 2.5535 1.33%
2014-12-10 0 3.010 3.000 3.030 3.000 3.070 27,926,000 84,470,925 3.0248 2.529 2.520 2.546 2.520 2.579 33,238,846 2.5413 -0.99%
2014-12-09 0 3.040 3.040 3.050 2.970 3.100 39,097,500 119,510,750 3.0567 2.554 2.554 2.562 2.495 2.605 46,535,694 2.5682 1.33%
2014-12-08 0 3.000 2.990 3.000 2.990 3.160 71,870,000 219,007,375 3.0473 2.520 2.512 2.520 2.512 2.655 85,543,074 2.5602 -4.76%
2014-12-05 0 3.150 3.140 3.150 3.090 3.210 42,417,222 133,667,749 3.1513 2.647 2.638 2.647 2.596 2.697 50,486,984 2.6476 1.61%
2014-12-04 0 3.100 3.100 3.120 3.020 3.130 86,160,383 264,817,413 3.0735 2.605 2.605 2.621 2.537 2.630 102,552,163 2.5823 0.98%
2014-12-03 0 3.070 3.070 3.090 3.060 3.290 56,075,000 174,809,550 3.1174 2.579 2.579 2.596 2.571 2.764 66,743,117 2.6191 -5.25%
2014-12-02 0 3.240 3.230 3.250 3.190 3.310 27,310,000 88,623,820 3.2451 2.722 2.714 2.731 2.680 2.781 32,505,654 2.7264 0.31%
2014-12-01 0 3.230 3.230 3.240 3.130 3.360 80,097,331 257,367,743 3.2132 2.714 2.714 2.722 2.630 2.823 95,335,632 2.6996 -4.15%
2014-11-28 0 3.370 3.370 3.380 3.360 3.460 34,637,612 117,712,200 3.3984 2.831 2.831 2.840 2.823 2.907 41,227,324 2.8552 -2.03%
2014-11-27 0 3.440 3.440 3.460 3.440 3.540 13,132,998 45,740,498 3.4829 2.890 2.890 2.907 2.890 2.974 15,631,515 2.9262 -2.27%
2014-11-26 0 3.520 3.510 3.520 3.410 3.520 16,298,725 56,541,602 3.4691 2.957 2.949 2.957 2.865 2.957 19,399,513 2.9146 3.23%
2014-11-25 0 3.410 3.410 3.420 3.370 3.470 24,147,888 82,640,659 3.4223 2.865 2.865 2.873 2.831 2.915 28,741,959 2.8753 0.89%
2014-11-24 0 3.380 3.360 3.380 3.360 3.550 38,027,190 130,565,186 3.4335 2.840 2.823 2.840 2.823 2.983 45,261,760 2.8847 -3.15%
2014-11-21 0 3.490 3.470 3.480 3.450 3.520 23,893,154 83,369,933 3.4893 2.932 2.915 2.924 2.899 2.957 28,438,762 2.9316 0.29%
2014-11-20 0 3.480 3.470 3.480 3.470 3.530 14,120,588 49,212,396 3.4852 2.924 2.915 2.924 2.915 2.966 16,806,992 2.9281 -0.57%
2014-11-19 0 3.500 3.500 3.510 3.460 3.570 20,709,537 72,777,135 3.5142 2.941 2.941 2.949 2.907 2.999 24,649,471 2.9525 -1.13%
2014-11-18 0 3.540 3.540 3.550 3.510 3.610 38,845,185 139,134,963 3.5818 2.974 2.974 2.983 2.949 3.033 46,235,377 3.0093 -0.28%
2014-11-17 0 3.550 3.550 3.560 3.540 3.650 22,484,225 80,749,068 3.5914 2.983 2.983 2.991 2.974 3.067 26,761,788 3.0173 -1.11%
2014-11-14 0 3.590 3.560 3.590 3.550 3.660 16,879,000 60,715,620 3.5971 3.016 2.991 3.016 2.983 3.075 20,090,184 3.0222 0.28%
2014-11-13 0 3.580 3.570 3.580 3.560 3.610 17,414,905 62,361,289 3.5809 3.008 2.999 3.008 2.991 3.033 20,728,044 3.0085 -0.83%
2014-11-12 0 3.610 3.600 3.620 3.550 3.620 15,566,847 55,919,211 3.5922 3.033 3.025 3.041 2.983 3.041 18,528,398 3.0180 0.56%
2014-11-11 0 3.590 3.580 3.590 3.510 3.600 26,146,482 92,953,819 3.5551 3.016 3.008 3.016 2.949 3.025 31,120,780 2.9869 0.56%
2014-11-10 0 3.570 3.570 3.580 3.550 3.650 32,270,000 115,566,500 3.5812 2.999 2.999 3.008 2.983 3.067 38,409,280 3.0088 -1.11%
2014-11-07 0 3.610 3.600 3.620 3.490 3.680 38,925,630 140,795,693 3.6170 3.033 3.025 3.041 2.932 3.092 46,331,126 3.0389 1.40%
2014-11-06 0 3.560 3.560 3.570 3.490 3.570 18,313,031 64,553,301 3.5250 2.991 2.991 2.999 2.932 2.999 21,797,036 2.9616 2.30%
2014-11-05 0 3.480 3.480 3.510 3.480 3.580 25,336,975 89,609,111 3.5367 2.924 2.924 2.949 2.924 3.008 30,157,266 2.9714 -1.42%
2014-11-04 0 3.530 3.530 3.560 3.460 3.650 87,854,481 314,674,014 3.5818 2.966 2.966 2.991 2.907 3.067 104,568,559 3.0093 1.73%
2014-11-03 0 3.470 3.470 3.480 3.430 3.490 22,868,131 79,031,783 3.4560 2.915 2.915 2.924 2.882 2.932 27,218,731 2.9036 0.00%
2014-10-31 0 3.470 3.460 3.470 3.340 3.480 63,882,462 220,868,015 3.4574 2.915 2.907 2.915 2.806 2.924 76,035,928 2.9048 3.58%
2014-10-30 0 3.350 3.340 3.360 3.330 3.390 15,307,720 51,369,756 3.3558 2.815 2.806 2.823 2.798 2.848 18,219,972 2.8194 -1.18%
2014-10-29 0 3.390 3.380 3.390 3.360 3.420 24,144,610 81,734,262 3.3852 2.848 2.840 2.848 2.823 2.873 28,738,057 2.8441 1.50%
2014-10-28 0 3.340 3.340 3.350 3.240 3.360 11,770,001 39,122,628 3.3239 2.806 2.806 2.815 2.722 2.823 14,009,212 2.7926 0.30%
2014-10-27 0 3.330 3.320 3.340 3.280 3.370 13,494,143 44,681,557 3.3112 2.798 2.789 2.806 2.756 2.831 16,061,367 2.7819 -1.19%
2014-10-24 0 3.370 3.360 3.370 3.300 3.420 45,527,850 152,263,865 3.3444 2.831 2.823 2.831 2.773 2.873 54,189,401 2.8098 -1.75%
2014-10-23 0 3.430 3.430 3.440 3.370 3.480 30,090,712 103,046,634 3.4245 2.882 2.882 2.890 2.831 2.924 35,815,389 2.8772 -0.58%
2014-10-22 0 3.450 3.440 3.450 3.320 3.450 45,047,277 153,225,165 3.4014 2.899 2.890 2.899 2.789 2.899 53,617,400 2.8578 4.23%
2014-10-21 0 3.310 3.300 3.310 3.300 3.370 15,298,600 50,863,937 3.3247 2.781 2.773 2.781 2.773 2.831 18,209,117 2.7933 -0.30%
2014-10-20 0 3.320 3.310 3.320 3.300 3.390 18,110,000 60,384,825 3.3343 2.789 2.781 2.789 2.773 2.848 21,555,379 2.8014 -1.19%
2014-10-17 0 3.360 3.360 3.370 3.300 3.380 17,660,000 58,943,625 3.3377 2.823 2.823 2.831 2.773 2.840 21,019,767 2.8042 -0.30%
2014-10-16 0 3.370 3.360 3.380 3.290 3.400 43,435,811 146,334,707 3.3690 2.831 2.823 2.840 2.764 2.857 51,699,357 2.8305 0.30%
2014-10-15 0 3.360 3.350 3.360 3.250 3.380 50,030,000 166,837,460 3.3347 2.823 2.815 2.823 2.731 2.840 59,548,072 2.8017 1.20%
2014-10-14 0 3.320 3.320 3.330 3.320 3.450 40,076,944 135,338,639 3.3770 2.789 2.789 2.798 2.789 2.899 47,701,474 2.8372 -4.87%
2014-10-13 0 3.490 3.480 3.500 3.370 3.500 31,409,488 107,462,003 3.4213 2.932 2.924 2.941 2.831 2.941 37,385,058 2.8745 1.45%
2014-10-10 0 3.440 3.430 3.440 3.400 3.490 70,593,934 242,143,949 3.4301 2.890 2.882 2.890 2.857 2.932 84,024,239 2.8818 -1.99%
2014-10-09 0 3.510 3.500 3.520 3.390 3.520 130,934,739 454,643,253 3.4723 2.949 2.941 2.957 2.848 2.957 155,844,720 2.9173 3.24%
2014-10-08 0 3.400 3.390 3.400 3.310 3.430 86,210,547 292,913,926 3.3977 2.857 2.848 2.857 2.781 2.882 102,611,871 2.8546 1.49%
2014-10-07 0 3.350 3.330 3.350 3.240 3.360 97,266,125 321,058,403 3.3008 2.815 2.798 2.815 2.722 2.823 115,770,743 2.7732 3.08%
2014-10-06 0 3.250 3.240 3.250 3.160 3.290 35,982,770 116,471,957 3.2369 2.731 2.722 2.731 2.655 2.764 42,828,395 2.7195 1.56%
2014-10-03 0 3.200 3.170 3.220 3.160 3.240 78,653,939 251,587,209 3.1987 2.689 2.663 2.705 2.655 2.722 93,617,639 2.6874 -1.54%
2014-09-30 0 3.250 3.240 3.250 3.120 3.280 102,890,361 330,795,606 3.2150 2.731 2.722 2.731 2.621 2.756 122,464,975 2.7011 3.50%
2014-09-29 0 3.140 3.140 3.150 3.070 3.170 63,230,772 197,693,385 3.1265 2.638 2.638 2.647 2.579 2.663 75,260,256 2.6268 -0.32%
2014-09-26 0 3.150 3.150 3.160 3.140 3.210 76,282,304 242,478,559 3.1787 2.647 2.647 2.655 2.638 2.697 90,794,806 2.6706 -0.94%
2014-09-25 0 3.180 3.170 3.180 3.030 3.190 124,765,439 390,337,472 3.1286 2.672 2.663 2.672 2.546 2.680 148,501,727 2.6285 5.30%
2014-09-24 0 3.020 3.030 3.040 2.960 3.040 19,300,000 58,118,710 3.0113 2.537 2.546 2.554 2.487 2.554 22,971,773 2.5300 0.67%
2014-09-23 0 3.000 2.970 3.000 2.970 3.020 14,731,149 44,096,328 2.9934 2.520 2.495 2.520 2.495 2.537 17,533,710 2.5149 0.67%
2014-09-22 0 2.980 2.970 2.980 2.970 3.020 12,362,526 37,015,117 2.9941 2.504 2.495 2.504 2.495 2.537 14,714,463 2.5156 -1.32%
2014-09-19 0 3.020 3.020 3.030 2.990 3.030 14,552,968 43,882,364 3.0154 2.537 2.537 2.546 2.512 2.546 17,321,631 2.5334 1.00%
2014-09-18 0 2.990 2.980 2.990 2.970 3.030 13,560,000 40,646,425 2.9975 2.512 2.504 2.512 2.495 2.546 16,139,753 2.5184 -1.32%
2014-09-17 0 3.030 3.010 3.030 2.990 3.040 12,811,054 38,604,069 3.0133 2.546 2.529 2.546 2.512 2.554 15,248,322 2.5317 1.00%
2014-09-16 0 3.000 2.990 3.000 2.930 3.050 10,630,000 32,043,370 3.0144 2.520 2.512 2.520 2.462 2.562 12,652,329 2.5326 -0.66%
2014-09-15 0 3.020 3.010 3.030 3.000 3.040 14,157,251 42,724,569 3.0179 2.537 2.529 2.546 2.520 2.554 16,850,630 2.5355 -0.66%
2014-09-12 0 3.040 3.030 3.040 3.030 3.080 21,792,000 66,556,450 3.0542 2.554 2.546 2.554 2.546 2.588 25,937,869 2.5660 0.33%
2014-09-11 0 3.030 3.020 3.030 3.010 3.100 16,573,870 50,377,777 3.0396 2.546 2.537 2.546 2.529 2.605 19,727,004 2.5537 -1.30%
2014-09-10 0 3.070 3.060 3.070 3.020 3.090 18,608,506 56,931,233 3.0594 2.579 2.571 2.579 2.537 2.596 22,148,724 2.5704 0.33%
2014-09-08 0 3.060 3.050 3.060 3.050 3.120 15,231,000 46,729,665 3.0681 2.571 2.562 2.571 2.562 2.621 18,128,657 2.5777 -0.97%
2014-09-05 0 3.090 3.090 3.100 3.070 3.120 24,322,405 75,320,688 3.0968 2.596 2.596 2.605 2.579 2.621 28,949,677 2.6018 0.65%
2014-09-04 0 3.070 3.060 3.070 2.990 3.100 39,414,157 120,522,050 3.0578 2.579 2.571 2.579 2.512 2.605 46,912,594 2.5691 2.68%
2014-09-03 0 2.990 2.980 2.990 2.900 3.020 33,026,448 98,332,255 2.9774 2.512 2.504 2.512 2.436 2.537 39,309,641 2.5015 3.46%
2014-09-02 0 2.890 2.890 2.910 2.870 2.940 33,468,100 97,124,621 2.9020 2.428 2.428 2.445 2.411 2.470 39,835,316 2.4382 -1.37%
2014-09-01 0 2.930 2.920 2.930 2.920 3.000 16,970,324 50,064,860 2.9501 2.462 2.453 2.462 2.453 2.520 20,198,882 2.4786 -1.35%
2014-08-29 0 2.970 2.940 2.980 2.870 2.980 44,332,966 129,803,321 2.9279 2.495 2.470 2.504 2.411 2.504 52,767,193 2.4599 0.34%
2014-08-28 0 2.960 2.960 2.970 2.960 3.040 19,190,999 57,146,836 2.9778 2.487 2.487 2.495 2.487 2.554 22,842,035 2.5018 -2.95%
2014-08-27 0 3.050 3.040 3.050 3.020 3.060 31,685,950 96,348,706 3.0407 2.562 2.554 2.562 2.537 2.571 37,714,116 2.5547 0.99%
2014-08-26 0 3.020 3.010 3.020 2.990 3.030 17,733,000 53,324,210 3.0071 2.537 2.529 2.537 2.512 2.546 21,106,655 2.5264 0.67%
2014-08-25 0 3.000 3.000 3.010 2.970 3.030 34,873,500 104,319,070 2.9914 2.520 2.520 2.529 2.495 2.546 41,508,089 2.5132 -0.33%
2014-08-22 0 3.010 3.010 3.020 2.990 3.020 23,968,112 72,108,117 3.0085 2.529 2.529 2.537 2.512 2.537 28,527,981 2.5276 -0.66%
2014-08-21 0 3.030 3.020 3.030 3.010 3.080 40,347,000 122,216,300 3.0291 2.546 2.537 2.546 2.529 2.588 48,022,908 2.5450 -1.94%
2014-08-20 0 3.090 3.080 3.100 2.990 3.100 50,460,330 154,356,253 3.0590 2.596 2.588 2.605 2.512 2.605 60,060,272 2.5700 0.65%
2014-08-19 0 3.070 3.060 3.070 3.060 3.120 19,607,200 60,502,440 3.0857 2.579 2.571 2.579 2.571 2.621 23,337,417 2.5925 -0.65%
2014-08-18 0 3.090 3.080 3.090 3.060 3.120 25,522,000 78,934,565 3.0928 2.596 2.588 2.596 2.571 2.621 30,377,492 2.5985 -0.32%
2014-08-15 0 3.100 3.090 3.100 3.080 3.120 22,047,312 68,288,368 3.0974 2.605 2.596 2.605 2.588 2.621 26,241,754 2.6023 0.32%
2014-08-14 0 3.090 3.090 3.100 3.080 3.130 15,990,000 49,659,850 3.1057 2.596 2.596 2.605 2.588 2.630 19,032,054 2.6093 -0.96%
2014-08-13 0 3.120 3.100 3.120 3.050 3.120 17,057,526 52,617,891 3.0847 2.621 2.605 2.621 2.562 2.621 20,302,674 2.5917 1.63%
2014-08-12 0 3.070 3.060 3.070 3.020 3.080 14,853,103 45,421,579 3.0581 2.579 2.571 2.579 2.537 2.588 17,678,866 2.5693 0.33%
2014-08-11 0 3.060 3.050 3.070 2.970 3.070 40,021,499 120,869,806 3.0201 2.571 2.562 2.579 2.495 2.579 47,635,481 2.5374 0.00%
2014-08-08 0 3.060 3.050 3.060 3.020 3.090 32,665,000 99,930,100 3.0592 2.571 2.562 2.571 2.537 2.596 38,879,428 2.5703 -1.29%
2014-08-07 0 3.100 3.080 3.090 3.060 3.170 18,445,700 57,168,678 3.0993 2.605 2.588 2.596 2.571 2.663 21,954,945 2.6039 -1.27%
2014-08-06 0 3.140 3.120 3.130 3.070 3.150 33,163,939 103,273,002 3.1140 2.638 2.621 2.630 2.579 2.647 39,473,289 2.6163 1.62%
2014-08-05 0 3.090 3.090 3.100 3.060 3.110 25,800,610 79,787,359 3.0925 2.596 2.596 2.605 2.571 2.613 30,709,106 2.5982 0.00%
2014-08-04 0 3.090 3.080 3.090 3.050 3.130 54,991,800 169,234,497 3.0774 2.596 2.588 2.596 2.562 2.630 65,453,842 2.5856 0.00%
2014-08-01 0 3.090 3.090 3.100 3.070 3.130 24,345,595 75,515,566 3.1018 2.596 2.596 2.605 2.579 2.630 28,977,279 2.6060 -1.59%
2014-07-31 0 3.140 3.130 3.140 3.070 3.150 41,701,186 129,491,530 3.1052 2.638 2.630 2.638 2.579 2.647 49,634,724 2.6089 1.95%
2014-07-30 0 3.080 3.070 3.090 3.070 3.180 44,791,000 139,990,540 3.1254 2.588 2.579 2.596 2.579 2.672 53,312,367 2.6259 -0.96%
2014-07-29 0 3.110 3.100 3.110 3.090 3.210 66,202,070 206,633,381 3.1213 2.613 2.605 2.613 2.596 2.697 78,796,835 2.6224 -2.51%
2014-07-28 0 3.190 3.180 3.190 3.140 3.230 57,997,000 184,771,770 3.1859 2.680 2.672 2.680 2.638 2.714 69,030,773 2.6767 0.00%
2014-07-25 0 3.190 3.180 3.190 3.110 3.200 143,127,872 452,771,921 3.1634 2.680 2.672 2.680 2.613 2.689 170,357,563 2.6578 5.63%
2014-07-24 0 3.020 3.020 3.040 3.020 3.090 40,566,335 124,099,011 3.0592 2.537 2.537 2.554 2.537 2.596 48,283,971 2.5702 0.00%
2014-07-23 0 3.020 3.010 3.040 2.970 3.040 36,642,113 109,984,925 3.0016 2.537 2.529 2.554 2.495 2.554 43,613,176 2.5218 1.68%
2014-07-22 0 2.970 2.970 2.980 2.920 3.000 57,015,200 168,920,545 2.9627 2.495 2.495 2.504 2.453 2.520 67,862,188 2.4892 2.06%
2014-07-21 0 2.910 2.900 2.920 2.900 3.000 31,231,700 91,644,945 2.9344 2.445 2.436 2.453 2.436 2.520 37,173,447 2.4653 -2.35%
2014-07-18 0 2.980 2.970 2.980 2.940 3.020 25,469,500 75,968,775 2.9827 2.504 2.495 2.504 2.470 2.537 30,315,004 2.5060 -2.30%
2014-07-17 0 3.050 3.040 3.050 3.030 3.110 35,687,600 109,611,375 3.0714 2.562 2.554 2.562 2.546 2.613 42,477,070 2.5805 -1.93%
2014-07-16 0 3.110 3.110 3.120 3.050 3.120 67,939,829 210,505,346 3.0984 2.613 2.613 2.621 2.562 2.621 80,865,198 2.6032 0.65%
2014-07-15 0 3.090 3.070 3.090 3.050 3.110 55,053,497 169,943,075 3.0869 2.596 2.579 2.596 2.562 2.613 65,527,276 2.5935 1.64%
2014-07-14 0 3.040 3.040 3.050 2.980 3.080 60,788,339 184,649,226 3.0376 2.554 2.554 2.562 2.504 2.588 72,353,156 2.5521 2.01%
2014-07-11 0 2.980 2.970 2.980 2.910 3.000 31,190,200 92,646,995 2.9704 2.504 2.495 2.504 2.445 2.520 37,124,051 2.4956 1.02%
2014-07-10 0 2.950 2.940 2.960 2.900 2.980 31,869,842 93,970,462 2.9486 2.478 2.470 2.487 2.436 2.504 37,932,993 2.4773 2.43%
2014-07-09 0 2.880 2.870 2.890 2.840 2.930 37,786,230 109,208,475 2.8902 2.420 2.411 2.428 2.386 2.462 44,974,958 2.4282 -0.35%
2014-07-08 0 2.890 2.880 2.900 2.880 2.950 24,493,387 71,113,800 2.9034 2.428 2.420 2.436 2.420 2.478 29,153,188 2.4393 -2.03%
2014-07-07 0 2.950 2.930 2.940 2.920 3.010 26,180,396 77,390,268 2.9560 2.478 2.462 2.470 2.453 2.529 31,161,146 2.4836 -0.67%
2014-07-04 0 2.970 2.970 2.980 2.940 3.040 87,329,357 261,696,323 2.9967 2.495 2.495 2.504 2.470 2.554 103,943,531 2.5177 0.68%
2014-07-03 0 2.950 2.940 2.950 2.810 2.950 101,470,691 295,604,614 2.9132 2.478 2.470 2.478 2.361 2.478 120,775,216 2.4476 4.98%
2014-07-02 0 2.810 2.810 2.820 2.720 2.820 47,151,194 131,020,983 2.7787 2.361 2.361 2.369 2.285 2.369 56,121,581 2.3346 2.93%
2014-06-30 0 2.730 2.710 2.730 2.710 2.740 21,352,500 58,172,505 2.7244 2.294 2.277 2.294 2.277 2.302 25,414,755 2.2889 0.00%
2014-06-27 0 2.730 2.720 2.730 2.710 2.780 30,272,572 83,005,923 2.7420 2.294 2.285 2.294 2.277 2.336 36,031,847 2.3037 -0.73%
2014-06-26 0 2.750 2.740 2.750 2.710 2.750 22,802,000 62,421,285 2.7375 2.310 2.302 2.310 2.277 2.310 27,140,019 2.3000 1.10%
2014-06-25 0 2.720 2.720 2.730 2.710 2.750 25,205,200 68,794,971 2.7294 2.285 2.285 2.294 2.277 2.310 30,000,421 2.2931 0.00%
2014-06-24 0 2.720 2.720 2.730 2.710 2.740 18,732,869 51,129,032 2.7294 2.285 2.285 2.294 2.277 2.302 22,296,747 2.2931 0.37%
2014-06-23 0 2.710 2.710 2.730 2.700 2.740 22,785,026 62,099,220 2.7254 2.277 2.277 2.294 2.268 2.302 27,119,816 2.2898 0.00%
2014-06-20 0 2.710 2.710 2.720 2.700 2.730 14,022,460 38,086,843 2.7161 2.277 2.277 2.285 2.268 2.294 16,690,195 2.2820 0.37%
2014-06-19 0 2.700 2.700 2.710 2.690 2.740 20,809,000 56,215,070 2.7015 2.268 2.268 2.277 2.260 2.302 24,767,856 2.2697 -0.74%
2014-06-18 0 2.720 2.710 2.730 2.710 2.740 16,482,005 44,921,103 2.7255 2.285 2.277 2.294 2.277 2.302 19,617,662 2.2898 0.37%
2014-06-17 0 2.710 2.710 2.720 2.700 2.740 16,925,000 45,956,205 2.7153 2.277 2.277 2.285 2.268 2.302 20,144,936 2.2813 -0.73%
2014-06-16 0 2.730 2.720 2.740 2.700 2.740 20,696,000 56,257,075 2.7183 2.294 2.285 2.302 2.268 2.302 24,633,358 2.2838 -0.36%
2014-06-13 0 2.740 2.730 2.740 2.700 2.750 19,212,224 52,438,611 2.7294 2.302 2.294 2.302 2.268 2.310 22,867,298 2.2932 0.37%
2014-06-12 0 2.730 2.720 2.730 2.700 2.740 19,870,000 54,055,650 2.7205 2.294 2.285 2.294 2.268 2.302 23,650,214 2.2856 1.11%
2014-06-11 0 2.700 2.710 2.720 2.680 2.770 41,328,436 112,213,468 2.7152 2.268 2.277 2.285 2.252 2.327 49,191,059 2.2812 -3.57%
2014-06-10 0 2.800 2.790 2.810 2.750 2.810 19,750,000 55,070,400 2.7884 2.352 2.344 2.361 2.310 2.361 23,507,384 2.3427 0.72%
2014-06-09 0 2.780 2.780 2.790 2.760 2.800 12,439,909 34,538,236 2.7764 2.336 2.336 2.344 2.319 2.352 14,806,568 2.3326 0.58%
2014-06-06 0 2.810 2.810 2.820 2.790 2.830 18,781,000 52,721,480 2.8072 2.322 2.322 2.330 2.306 2.339 22,726,063 2.3199 0.36%
2014-06-05 0 2.800 2.800 2.810 2.780 2.830 15,147,196 42,451,612 2.8026 2.314 2.314 2.322 2.297 2.339 18,328,956 2.3161 0.36%
2014-06-04 0 2.790 2.780 2.790 2.770 2.810 30,240,287 84,288,854 2.7873 2.306 2.297 2.306 2.289 2.322 36,592,442 2.3034 -0.36%
2014-06-03 0 2.800 2.800 2.810 2.800 2.930 44,024,026 125,254,729 2.8451 2.314 2.314 2.322 2.314 2.421 53,271,539 2.3513 -3.45%
2014-05-30 0 2.900 2.900 2.920 2.880 2.920 41,504,490 120,227,192 2.8967 2.397 2.397 2.413 2.380 2.413 50,222,759 2.3939 0.35%
2014-05-29 0 2.890 2.890 2.900 2.870 2.930 34,712,874 100,598,670 2.8980 2.388 2.388 2.397 2.372 2.421 42,004,523 2.3949 0.70%
2014-05-28 0 2.870 2.870 2.880 2.860 2.950 44,861,453 129,793,746 2.8932 2.372 2.372 2.380 2.364 2.438 54,284,873 2.3910 -2.05%
2014-05-27 0 2.930 2.920 2.930 2.800 2.930 63,545,000 183,222,725 2.8834 2.421 2.413 2.421 2.314 2.421 76,893,012 2.3828 4.64%
2014-05-26 0 2.800 2.790 2.800 2.750 2.800 20,250,496 56,472,134 2.7887 2.314 2.306 2.314 2.273 2.314 24,504,235 2.3046 2.19%
2014-05-23 0 2.740 2.730 2.740 2.720 2.790 18,371,603 50,493,654 2.7485 2.264 2.256 2.264 2.248 2.306 22,230,669 2.2714 -0.72%
2014-05-22 0 2.760 2.760 2.770 2.720 2.790 27,315,734 75,438,483 2.7617 2.281 2.281 2.289 2.248 2.306 33,053,569 2.2823 1.47%
2014-05-21 0 2.720 2.710 2.720 2.680 2.730 20,349,030 55,171,221 2.7112 2.248 2.240 2.248 2.215 2.256 24,623,467 2.2406 1.49%
2014-05-20 0 2.680 2.680 2.690 2.680 2.730 13,358,003 36,024,417 2.6968 2.215 2.215 2.223 2.215 2.256 16,163,932 2.2287 -0.37%
2014-05-19 0 2.690 2.690 2.700 2.680 2.730 17,982,402 48,506,558 2.6974 2.223 2.223 2.231 2.215 2.256 21,759,714 2.2292 -0.74%
2014-05-16 0 2.710 2.710 2.720 2.630 2.720 45,975,000 123,031,180 2.6760 2.240 2.240 2.248 2.173 2.248 55,632,327 2.2115 -0.37%
2014-05-15 0 2.720 2.710 2.720 2.710 2.830 31,006,315 85,134,365 2.7457 2.248 2.240 2.248 2.240 2.339 37,519,379 2.2691 -3.20%
2014-05-14 0 2.810 2.800 2.810 2.770 2.840 31,883,691 89,335,101 2.8019 2.322 2.314 2.322 2.289 2.347 38,581,053 2.3155 -0.71%
2014-05-13 0 2.830 2.820 2.830 2.720 2.840 68,867,515 192,027,506 2.7884 2.339 2.330 2.339 2.248 2.347 83,333,553 2.3043 4.43%
2014-05-12 0 2.710 2.700 2.710 2.660 2.710 20,968,001 56,548,082 2.6969 2.240 2.231 2.240 2.198 2.240 25,372,456 2.2287 -0.37%
2014-05-09 0 2.720 2.710 2.720 2.650 2.740 40,339,866 109,109,924 2.7048 2.248 2.240 2.248 2.190 2.264 48,813,499 2.2352 1.87%
2014-05-08 0 2.670 2.660 2.670 2.610 2.670 29,752,486 78,796,345 2.6484 2.207 2.198 2.207 2.157 2.207 36,002,176 2.1887 1.91%
2014-05-07 0 2.620 2.610 2.620 2.600 2.680 34,216,465 89,634,510 2.6196 2.165 2.157 2.165 2.149 2.215 41,403,840 2.1649 -1.87%
2014-05-05 0 2.670 2.670 2.680 2.630 2.680 13,674,917 36,291,586 2.6539 2.207 2.207 2.215 2.173 2.215 16,547,416 2.1932 1.52%
2014-05-02 0 2.630 2.630 2.640 2.630 2.700 31,133,494 82,721,286 2.6570 2.173 2.173 2.182 2.173 2.231 37,673,273 2.1958 -2.23%
2014-04-30 0 2.690 2.690 2.700 2.670 2.720 53,123,613 143,323,718 2.6979 2.223 2.223 2.231 2.207 2.248 64,282,549 2.2296 0.75%
2014-04-29 0 2.670 2.660 2.670 2.630 2.700 45,524,377 120,986,963 2.6576 2.207 2.198 2.207 2.173 2.231 55,087,048 2.1963 0.00%
2014-04-28 0 2.670 2.670 2.680 2.660 2.720 23,840,000 63,824,925 2.6772 2.207 2.207 2.215 2.198 2.248 28,847,736 2.2125 0.00%
2014-04-25 0 2.670 2.670 2.690 2.660 2.780 46,614,000 125,331,195 2.6887 2.207 2.207 2.223 2.198 2.297 56,405,553 2.2220 -2.55%
2014-04-24 0 2.740 2.730 2.740 2.730 2.800 22,605,000 62,220,675 2.7525 2.264 2.256 2.264 2.256 2.314 27,353,317 2.2747 -1.08%
2014-04-23 0 2.770 2.760 2.770 2.740 2.830 24,675,000 68,862,650 2.7908 2.289 2.281 2.289 2.264 2.339 29,858,133 2.3063 1.09%
2014-04-22 0 2.740 2.740 2.750 2.670 2.830 85,188,971 233,825,454 2.7448 2.264 2.264 2.273 2.207 2.339 103,083,430 2.2683 -3.52%
2014-04-17 0 2.840 2.830 2.840 2.800 2.850 36,690,582 104,089,053 2.8369 2.347 2.339 2.347 2.314 2.355 44,397,661 2.3445 0.71%
2014-04-16 0 2.820 2.820 2.830 2.810 2.850 22,700,381 64,259,517 2.8308 2.330 2.330 2.339 2.322 2.355 27,468,733 2.3394 -0.70%
2014-04-15 0 2.840 2.840 2.850 2.800 2.890 51,338,282 146,023,780 2.8443 2.347 2.347 2.355 2.314 2.388 62,122,199 2.3506 -0.70%
2014-04-14 0 2.860 2.860 2.880 2.810 2.950 72,696,000 208,180,620 2.8637 2.364 2.364 2.380 2.322 2.438 87,966,234 2.3666 -2.72%
2014-04-11 0 2.940 2.930 2.940 2.920 3.000 67,931,940 200,485,634 2.9513 2.430 2.421 2.430 2.413 2.479 82,201,455 2.4390 -3.61%
2014-04-10 0 3.050 3.040 3.050 2.920 3.160 147,207,380 443,513,291 3.0128 2.521 2.512 2.521 2.413 2.611 178,129,180 2.4898 -3.48%
2014-04-09 0 3.160 3.150 3.160 3.150 3.210 38,877,916 123,356,251 3.1729 2.611 2.603 2.611 2.603 2.653 47,044,457 2.6221 -0.94%
2014-04-08 0 3.190 3.180 3.200 3.120 3.250 77,178,301 246,505,498 3.1940 2.636 2.628 2.645 2.578 2.686 93,390,070 2.6395 0.63%
2014-04-07 0 3.170 3.160 3.180 3.040 3.200 98,544,597 311,560,310 3.1616 2.620 2.611 2.628 2.512 2.645 119,244,486 2.6128 3.59%
2014-04-04 0 3.060 3.060 3.070 3.040 3.100 23,014,400 70,565,909 3.0662 2.529 2.529 2.537 2.512 2.562 27,848,714 2.5339 -0.97%
2014-04-03 0 3.090 3.080 3.090 3.040 3.120 69,456,580 214,053,640 3.0818 2.554 2.545 2.554 2.512 2.578 84,046,355 2.5469 2.32%
2014-04-02 0 3.020 3.020 3.030 3.000 3.090 74,062,000 225,465,064 3.0443 2.496 2.496 2.504 2.479 2.554 89,619,171 2.5158 -1.31%
2014-04-01 0 3.060 3.050 3.060 3.010 3.100 87,405,047 266,355,796 3.0474 2.529 2.521 2.529 2.487 2.562 105,765,006 2.5184 0.33%
2014-03-31 0 3.050 3.040 3.050 2.910 3.080 107,064,971 322,366,774 3.0109 2.521 2.512 2.521 2.405 2.545 129,554,616 2.4883 5.54%
2014-03-28 0 2.890 2.890 2.900 2.830 2.940 48,345,941 140,000,862 2.8958 2.388 2.388 2.397 2.339 2.430 58,501,298 2.3931 0.00%
2014-03-27 0 2.890 2.870 2.880 2.850 2.920 54,239,900 156,534,279 2.8860 2.388 2.372 2.380 2.355 2.413 65,633,319 2.3850 0.00%
2014-03-26 0 2.890 2.870 2.880 2.860 2.980 69,697,317 202,893,087 2.9111 2.388 2.372 2.380 2.364 2.463 84,337,660 2.4057 -1.70%
2014-03-25 0 2.940 2.940 2.950 2.920 2.990 44,279,995 130,790,943 2.9537 2.430 2.430 2.438 2.413 2.471 53,581,276 2.4410 0.34%
2014-03-24 0 2.930 2.920 2.930 2.910 2.990 78,697,048 231,978,584 2.9477 2.421 2.413 2.421 2.405 2.471 95,227,839 2.4360 0.69%
2014-03-21 0 2.910 2.900 2.910 2.880 2.960 82,497,695 240,563,938 2.9160 2.405 2.397 2.405 2.380 2.446 99,826,835 2.4098 -1.69%
2014-03-20 0 2.960 2.950 2.960 2.870 3.050 243,258,186 717,094,584 2.9479 2.446 2.438 2.446 2.372 2.521 294,356,039 2.4361 -4.21%
2014-03-19 0 3.090 3.090 3.100 2.670 3.130 334,816,349 994,855,358 2.9713 2.554 2.554 2.562 2.207 2.587 405,146,548 2.4555 15.30%
2014-03-18 0 2.680 2.680 2.700 2.640 2.700 57,238,851 152,834,090 2.6701 2.215 2.215 2.231 2.182 2.231 69,262,218 2.2066 2.29%
2014-03-17 0 2.620 2.620 2.650 2.610 2.660 27,018,000 71,047,800 2.6296 2.165 2.165 2.190 2.157 2.198 32,693,294 2.1732 -0.38%
2014-03-14 0 2.630 2.630 2.640 2.610 2.690 62,146,236 164,263,349 2.6432 2.173 2.173 2.182 2.157 2.223 75,200,429 2.1843 -2.23%
2014-03-13 0 2.690 2.680 2.690 2.630 2.770 77,740,055 209,616,751 2.6964 2.223 2.215 2.223 2.173 2.289 94,069,824 2.2283 2.67%
2014-03-12 0 2.620 2.620 2.630 2.600 2.680 57,870,125 151,768,798 2.6226 2.165 2.165 2.173 2.149 2.215 70,026,095 2.1673 -0.38%
2014-03-11 0 2.630 2.620 2.630 2.600 2.730 105,173,987 279,393,766 2.6565 2.173 2.165 2.173 2.149 2.256 127,266,419 2.1953 -3.31%
2014-03-10 0 2.720 2.700 2.720 2.660 2.780 104,322,740 283,149,911 2.7142 2.248 2.231 2.248 2.198 2.297 126,236,362 2.2430 -1.45%
2014-03-07 0 2.760 2.750 2.760 2.750 2.830 65,416,681 182,165,274 2.7847 2.281 2.273 2.281 2.273 2.339 79,157,850 2.3013 -1.08%
2014-03-06 0 2.790 2.780 2.790 2.720 2.790 41,553,608 114,711,041 2.7606 2.306 2.297 2.306 2.248 2.306 50,282,195 2.2813 1.82%
2014-03-05 0 2.740 2.730 2.740 2.670 2.830 114,996,188 315,690,660 2.7452 2.264 2.256 2.264 2.207 2.339 139,151,833 2.2687 -2.14%
2014-03-04 0 2.800 2.790 2.800 2.790 2.880 94,135,739 263,630,250 2.8005 2.314 2.306 2.314 2.306 2.380 113,909,520 2.3144 -2.10%
2014-03-03 0 2.860 2.850 2.860 2.850 2.920 61,808,200 177,421,590 2.8705 2.364 2.355 2.364 2.355 2.413 74,791,386 2.3722 -2.05%
2014-02-28 0 2.920 2.910 2.920 2.880 2.930 41,477,537 120,300,428 2.9004 2.413 2.405 2.413 2.380 2.421 50,190,145 2.3969 0.00%
2014-02-27 0 2.920 2.910 2.920 2.900 2.970 45,346,003 132,207,814 2.9155 2.413 2.405 2.413 2.397 2.454 54,871,205 2.4094 -1.35%
2014-02-26 0 2.960 2.960 2.970 2.860 2.970 43,935,700 127,930,115 2.9118 2.446 2.446 2.454 2.364 2.454 53,164,660 2.4063 1.72%
2014-02-25 0 2.910 2.910 2.920 2.900 3.010 52,794,250 155,366,090 2.9429 2.405 2.405 2.413 2.397 2.487 63,884,002 2.4320 -0.68%
2014-02-24 0 2.930 2.930 2.940 2.910 3.020 42,347,000 124,413,510 2.9380 2.421 2.421 2.430 2.405 2.496 51,242,243 2.4279 -2.66%
2014-02-21 0 3.010 3.000 3.010 3.000 3.070 35,167,000 105,968,165 3.0133 2.487 2.479 2.487 2.479 2.537 42,554,041 2.4902 -0.99%
2014-02-20 0 3.040 3.040 3.050 3.000 3.060 30,730,035 93,190,930 3.0326 2.512 2.512 2.521 2.479 2.529 37,185,065 2.5061 0.66%
2014-02-19 0 3.020 3.010 3.020 2.970 3.040 39,728,510 119,791,974 3.0153 2.496 2.487 2.496 2.454 2.512 48,073,724 2.4918 1.68%
2014-02-18 0 2.970 2.970 2.980 2.950 3.060 92,882,961 277,363,274 2.9862 2.454 2.454 2.463 2.438 2.529 112,393,589 2.4678 -1.98%
2014-02-17 0 3.030 3.030 3.040 3.000 3.130 58,446,670 179,543,173 3.0719 2.504 2.504 2.512 2.479 2.587 70,723,747 2.5387 -0.98%
2014-02-14 0 3.060 3.050 3.070 3.010 3.070 42,713,719 130,104,925 3.0460 2.529 2.521 2.537 2.487 2.537 51,685,994 2.5172 1.66%
2014-02-13 0 3.010 3.000 3.010 2.990 3.100 125,425,000 379,961,260 3.0294 2.487 2.479 2.487 2.471 2.562 151,771,280 2.5035 -4.75%
2014-02-12 0 3.160 3.160 3.170 3.140 3.200 48,938,000 154,722,845 3.1616 2.611 2.611 2.620 2.595 2.645 59,217,723 2.6128 -0.32%
2014-02-11 0 3.170 3.160 3.180 3.130 3.250 40,519,370 128,640,808 3.1748 2.620 2.611 2.628 2.587 2.686 49,030,709 2.6237 -1.25%
2014-02-10 0 3.210 3.210 3.220 3.200 3.290 25,267,274 81,969,545 3.2441 2.653 2.653 2.661 2.645 2.719 30,574,818 2.6809 0.94%
2014-02-07 0 3.180 3.170 3.200 3.130 3.220 38,764,465 123,205,498 3.1783 2.628 2.620 2.645 2.587 2.661 46,907,175 2.6266 2.25%
2014-02-06 0 3.110 3.110 3.120 3.080 3.150 28,652,126 88,960,549 3.1048 2.570 2.570 2.578 2.545 2.603 34,670,678 2.5659 0.97%
2014-02-05 0 3.080 3.070 3.090 3.060 3.110 37,321,017 115,083,718 3.0836 2.545 2.537 2.554 2.529 2.570 45,160,522 2.5483 0.65%
2014-02-04 0 3.060 3.060 3.070 3.050 3.140 64,557,226 198,837,153 3.0800 2.529 2.529 2.537 2.521 2.595 78,117,862 2.5453 -3.77%
2014-01-30 0 3.180 3.170 3.190 3.130 3.220 19,303,217 61,408,558 3.1813 2.628 2.620 2.636 2.587 2.661 23,357,974 2.6290 -0.31%
2014-01-29 0 3.190 3.190 3.200 3.150 3.240 45,340,000 145,478,835 3.2086 2.636 2.636 2.645 2.603 2.678 54,863,941 2.6516 2.57%
2014-01-28 0 3.110 3.110 3.120 3.080 3.150 52,800,187 164,777,335 3.1208 2.570 2.570 2.578 2.545 2.603 63,891,186 2.5790 0.00%
2014-01-27 0 3.110 3.100 3.130 3.090 3.160 72,964,661 227,370,908 3.1162 2.570 2.562 2.587 2.554 2.611 88,291,329 2.5752 -4.01%
2014-01-24 0 3.240 3.240 3.250 3.200 3.280 45,610,425 147,698,163 3.2383 2.678 2.678 2.686 2.645 2.711 55,191,171 2.6761 -1.82%
2014-01-23 0 3.300 3.270 3.290 3.260 3.330 29,120,194 95,927,830 3.2942 2.727 2.702 2.719 2.694 2.752 35,237,067 2.7224 -0.60%
2014-01-22 0 3.320 3.310 3.320 3.280 3.340 31,654,000 104,654,870 3.3062 2.744 2.735 2.744 2.711 2.760 38,303,114 2.7323 0.61%
2014-01-21 0 3.300 3.290 3.300 3.270 3.330 29,137,425 96,083,054 3.2976 2.727 2.719 2.727 2.702 2.752 35,257,917 2.7251 0.30%
2014-01-20 0 3.290 3.280 3.290 3.260 3.340 67,385,383 222,496,106 3.3018 2.719 2.711 2.719 2.694 2.760 81,540,090 2.7287 1.86%
2014-01-17 0 3.230 3.220 3.230 3.160 3.280 58,175,582 187,861,175 3.2292 2.669 2.661 2.669 2.611 2.711 70,395,715 2.6686 2.87%
2014-01-16 0 3.140 3.150 3.160 3.120 3.310 99,973,500 320,016,285 3.2010 2.595 2.603 2.611 2.578 2.735 120,973,538 2.6453 -4.27%
2014-01-15 0 3.280 3.280 3.290 3.260 3.400 93,177,728 308,691,559 3.3129 2.711 2.711 2.719 2.694 2.810 112,750,273 2.7378 -1.80%
2014-01-14 0 3.340 3.340 3.350 3.340 3.440 42,366,748 142,476,803 3.3629 2.760 2.760 2.768 2.760 2.843 51,266,140 2.7792 -2.05%
2014-01-13 0 3.410 3.400 3.410 3.400 3.450 27,528,194 94,010,430 3.4151 2.818 2.810 2.818 2.810 2.851 33,310,658 2.8222 0.29%
2014-01-10 0 3.400 3.390 3.400 3.350 3.450 40,055,309 136,087,068 3.3975 2.810 2.802 2.810 2.768 2.851 48,469,169 2.8077 -0.87%
2014-01-09 0 3.430 3.420 3.430 3.420 3.550 58,499,589 204,145,006 3.4897 2.835 2.826 2.835 2.826 2.934 70,787,781 2.8839 -1.15%
2014-01-08 0 3.470 3.450 3.460 3.400 3.510 53,068,969 183,398,066 3.4558 2.868 2.851 2.859 2.810 2.901 64,216,427 2.8559 1.46%
2014-01-07 0 3.420 3.410 3.420 3.390 3.540 64,472,748 221,740,523 3.4393 2.826 2.818 2.826 2.802 2.925 78,015,639 2.8423 -2.84%
2014-01-06 0 3.520 3.510 3.520 3.460 3.620 55,689,770 195,602,608 3.5124 2.909 2.901 2.909 2.859 2.992 67,387,743 2.9026 -3.30%
2014-01-03 0 3.640 3.640 3.650 3.600 3.710 38,876,490 141,633,089 3.6432 3.008 3.008 3.016 2.975 3.066 47,042,732 3.0107 -2.41%
2014-01-02 0 3.730 3.720 3.730 3.710 3.770 13,153,700 49,123,801 3.7346 3.083 3.074 3.083 3.066 3.116 15,916,714 3.0863 -0.53%
2013-12-31 0 3.750 3.730 3.760 3.720 3.770 15,646,826 58,605,165 3.7455 3.099 3.083 3.107 3.074 3.116 18,933,536 3.0953 1.35%
2013-12-30 0 3.700 3.690 3.700 3.670 3.750 17,877,698 66,090,618 3.6968 3.058 3.049 3.058 3.033 3.099 21,633,017 3.0551 -0.27%
2013-12-27 0 3.710 3.700 3.720 3.690 3.770 24,027,204 89,286,242 3.7160 3.066 3.058 3.074 3.049 3.116 29,074,264 3.0710 -1.33%
2013-12-24 0 3.760 3.770 3.780 3.720 3.790 9,418,653 35,413,604 3.7599 3.107 3.116 3.124 3.074 3.132 11,397,098 3.1072 0.53%
2013-12-23 0 3.740 3.720 3.740 3.700 3.770 17,938,970 66,891,203 3.7288 3.091 3.074 3.091 3.058 3.116 21,707,159 3.0815 -0.27%
2013-12-20 0 3.750 3.720 3.750 3.650 3.820 46,477,000 172,797,355 3.7179 3.099 3.074 3.099 3.016 3.157 56,239,775 3.0725 -0.53%
2013-12-19 0 3.770 3.760 3.770 3.760 3.890 27,084,000 103,247,905 3.8121 3.116 3.107 3.116 3.107 3.215 32,773,158 3.1504 -1.57%
2013-12-18 0 3.830 3.830 3.850 3.820 3.880 23,935,000 92,146,320 3.8499 3.165 3.165 3.182 3.157 3.206 28,962,692 3.1816 0.26%
2013-12-17 0 3.820 3.810 3.820 3.810 3.900 36,858,191 141,502,853 3.8391 3.157 3.149 3.157 3.149 3.223 44,600,477 3.1727 -1.29%
2013-12-16 0 3.870 3.860 3.870 3.860 3.940 27,688,979 107,695,489 3.8895 3.198 3.190 3.198 3.190 3.256 33,505,217 3.2143 -1.53%
2013-12-13 0 3.930 3.900 3.920 3.830 3.930 36,514,000 141,599,240 3.8779 3.248 3.223 3.240 3.165 3.248 44,183,987 3.2048 2.34%
2013-12-12 0 3.840 3.820 3.840 3.810 3.870 24,404,689 93,875,335 3.8466 3.173 3.157 3.173 3.149 3.198 29,531,042 3.1789 0.00%
2013-12-11 0 3.840 3.820 3.830 3.820 3.950 54,399,400 210,344,976 3.8667 3.173 3.157 3.165 3.157 3.264 65,826,323 3.1955 -2.29%
2013-12-10 0 3.930 3.920 3.940 3.920 3.980 45,328,230 179,289,897 3.9554 3.248 3.240 3.256 3.240 3.289 54,849,699 3.2687 -0.51%
2013-12-09 0 3.950 3.940 3.950 3.940 4.000 49,343,000 195,551,529 3.9631 3.264 3.256 3.264 3.256 3.306 59,707,796 3.2751 -0.25%
2013-12-06 0 3.960 3.940 3.960 3.900 3.990 47,742,617 188,135,227 3.9406 3.273 3.256 3.273 3.223 3.297 57,771,242 3.2566 -0.50%
2013-12-05 0 3.980 3.970 3.980 3.960 4.030 31,145,139 124,112,690 3.9850 3.289 3.281 3.289 3.273 3.330 37,687,364 3.2932 -0.50%
2013-12-04 0 4.000 3.990 4.000 3.930 4.050 34,411,122 137,778,235 4.0039 3.306 3.297 3.306 3.248 3.347 41,639,386 3.3088 0.76%
2013-12-03 0 3.970 3.970 3.990 3.920 4.020 44,515,679 176,872,831 3.9733 3.281 3.281 3.297 3.240 3.322 53,866,467 3.2835 -1.49%
2013-12-02 0 4.030 4.020 4.030 4.000 4.050 30,380,827 122,287,382 4.0251 3.330 3.322 3.330 3.306 3.347 36,762,503 3.3264 0.75%
2013-11-29 0 4.000 4.000 4.030 3.990 4.030 24,462,000 97,947,370 4.0041 3.306 3.306 3.330 3.297 3.330 29,600,391 3.3090 -0.25%
2013-11-28 0 4.010 4.010 4.020 4.000 4.070 39,054,269 157,007,541 4.0202 3.314 3.314 3.322 3.306 3.363 47,257,854 3.3224 -0.74%
2013-11-27 0 4.040 4.030 4.040 3.990 4.070 43,550,296 175,388,152 4.0273 3.339 3.330 3.339 3.297 3.363 52,698,299 3.3282 -0.49%
2013-11-26 0 4.060 4.070 4.080 4.000 4.090 73,413,358 296,559,571 4.0396 3.355 3.363 3.372 3.306 3.380 88,834,278 3.3383 1.00%
2013-11-25 0 4.020 4.010 4.020 4.000 4.050 33,221,576 133,782,564 4.0270 3.322 3.314 3.322 3.306 3.347 40,199,969 3.3279 0.75%
2013-11-22 0 3.990 3.990 4.000 3.980 4.100 40,051,317 161,475,839 4.0317 3.297 3.297 3.306 3.289 3.388 48,464,338 3.3318 -1.72%
2013-11-21 0 4.060 4.050 4.060 4.030 4.100 35,694,295 145,168,706 4.0670 3.355 3.347 3.355 3.330 3.388 43,192,098 3.3610 -0.98%
2013-11-20 0 4.100 4.090 4.100 4.050 4.100 45,655,471 186,079,123 4.0757 3.388 3.380 3.388 3.347 3.388 55,245,679 3.3682 1.49%
2013-11-19 0 4.040 4.040 4.050 4.020 4.110 60,570,736 245,004,363 4.0449 3.339 3.339 3.347 3.322 3.397 73,293,985 3.3428 -1.46%
2013-11-18 0 4.100 4.090 4.100 4.000 4.110 121,886,284 495,043,694 4.0615 3.388 3.380 3.388 3.306 3.397 147,489,235 3.3565 3.02%
2013-11-15 0 3.980 3.970 3.980 3.950 4.020 78,738,000 313,790,026 3.9852 3.289 3.281 3.289 3.264 3.322 95,277,393 3.2934 1.02%
2013-11-14 0 3.940 3.940 3.950 3.850 3.950 56,306,120 220,241,624 3.9115 3.256 3.256 3.264 3.182 3.264 68,133,561 3.2325 2.60%
2013-11-13 0 3.840 3.830 3.840 3.810 3.870 42,135,000 161,271,525 3.8275 3.173 3.165 3.173 3.149 3.198 50,985,712 3.1631 -1.03%
2013-11-12 0 3.880 3.860 3.880 3.840 3.920 17,368,900 67,226,349 3.8705 3.206 3.190 3.206 3.173 3.240 21,017,342 3.1986 -0.51%
2013-11-11 0 3.900 3.900 3.910 3.810 3.910 40,818,458 157,233,672 3.8520 3.223 3.223 3.231 3.149 3.231 49,392,622 3.1833 2.09%
2013-11-08 0 3.820 3.830 3.840 3.810 3.900 56,923,817 219,681,148 3.8592 3.157 3.165 3.173 3.149 3.223 68,881,009 3.1893 -1.55%
2013-11-07 0 3.880 3.860 3.880 3.860 3.950 57,321,898 223,178,656 3.8934 3.206 3.190 3.206 3.190 3.264 69,362,709 3.2176 -1.77%
2013-11-06 0 3.950 3.940 3.950 3.930 4.130 165,075,028 662,379,030 4.0126 3.264 3.256 3.264 3.248 3.413 199,750,036 3.3160 1.54%
2013-11-05 0 3.890 3.890 3.900 3.830 3.930 50,574,585 195,791,727 3.8713 3.215 3.215 3.223 3.165 3.248 61,198,082 3.1993 0.52%
2013-11-04 0 3.870 3.870 3.880 3.840 3.930 59,277,095 230,176,435 3.8831 3.198 3.198 3.206 3.173 3.248 71,728,607 3.2090 -0.26%
2013-11-01 0 3.880 3.870 3.880 3.870 3.950 34,834,272 135,780,145 3.8979 3.206 3.198 3.206 3.198 3.264 42,151,422 3.2212 -0.77%
2013-10-31 0 3.910 3.910 3.920 3.790 3.930 116,588,854 451,906,936 3.8761 3.231 3.231 3.240 3.132 3.248 141,079,048 3.2032 2.09%
2013-10-30 0 3.830 3.840 3.850 3.770 3.860 73,973,690 281,745,342 3.8087 3.165 3.173 3.182 3.116 3.190 89,512,311 3.1476 1.06%
2013-10-29 0 3.790 3.780 3.790 3.770 3.870 53,985,100 205,638,612 3.8092 3.132 3.124 3.132 3.116 3.198 65,324,997 3.1479 0.00%
2013-10-28 0 3.790 3.780 3.790 3.730 3.850 60,974,055 232,116,660 3.8068 3.132 3.124 3.132 3.083 3.182 73,782,024 3.1460 2.16%
2013-10-25 0 3.710 3.710 3.720 3.710 3.830 87,594,209 328,302,352 3.7480 3.066 3.066 3.074 3.066 3.165 105,993,902 3.0974 -2.62%
2013-10-24 0 3.810 3.810 3.820 3.740 3.850 98,288,100 371,765,635 3.7824 3.149 3.149 3.157 3.091 3.182 118,934,110 3.1258 -0.78%
2013-10-23 0 3.840 3.840 3.860 3.830 3.930 85,969,662 333,469,895 3.8789 3.173 3.173 3.190 3.165 3.248 104,028,109 3.2056 -1.54%
2013-10-22 0 3.900 3.890 3.910 3.860 3.930 64,918,498 253,273,462 3.9014 3.223 3.215 3.231 3.190 3.248 78,555,021 3.2242 1.30%
2013-10-21 0 3.850 3.850 3.860 3.840 3.940 109,753,181 425,702,471 3.8787 3.182 3.182 3.190 3.173 3.256 132,807,500 3.2054 -1.28%
2013-10-18 0 3.900 3.890 3.910 3.880 3.950 139,220,888 544,645,183 3.9121 3.223 3.215 3.231 3.206 3.264 168,465,078 3.2330 1.30%
2013-10-17 0 3.850 3.840 3.850 3.830 4.070 173,539,220 685,355,379 3.9493 3.182 3.173 3.182 3.165 3.363 209,992,183 3.2637 -4.47%
2013-10-16 0 4.030 4.030 4.040 4.030 4.130 67,358,687 273,505,282 4.0604 3.330 3.330 3.339 3.330 3.413 81,507,787 3.3556 -1.71%
2013-10-15 0 4.100 4.090 4.100 4.000 4.130 97,577,967 396,668,147 4.0651 3.388 3.380 3.388 3.306 3.413 118,074,809 3.3595 -0.24%
2013-10-11 0 4.110 4.110 4.120 4.080 4.240 225,143,320 929,191,400 4.1271 3.397 3.397 3.405 3.372 3.504 272,436,036 3.4107 -3.52%
2013-10-10 0 4.260 4.260 4.270 4.240 4.310 90,790,245 387,979,663 4.2734 3.520 3.520 3.529 3.504 3.562 109,861,285 3.5315 0.00%
2013-10-09 0 4.260 4.250 4.260 4.190 4.290 761,764,349 3,179,781,826 4.1742 3.520 3.512 3.520 3.463 3.545 921,777,558 3.4496 -3.40%
2013-10-08 0 4.410 4.410 4.430 4.350 4.540 66,397,331 293,031,350 4.4133 3.644 3.644 3.661 3.595 3.752 80,344,492 3.6472 -1.34%
2013-10-07 0 4.470 4.460 4.470 4.410 4.500 97,296,300 435,002,679 4.4709 3.694 3.686 3.694 3.644 3.719 117,733,976 3.6948 2.05%
2013-10-04 0 4.380 4.360 4.370 4.140 4.390 161,716,136 697,415,188 4.3126 3.620 3.603 3.611 3.421 3.628 195,685,588 3.5640 5.29%
2013-10-03 0 4.160 4.150 4.160 4.110 4.190 72,698,448 301,392,657 4.1458 3.438 3.430 3.438 3.397 3.463 87,969,197 3.4261 -0.24%
2013-10-02 0 4.170 4.170 4.180 4.040 4.180 112,248,221 460,893,049 4.1060 3.446 3.446 3.454 3.339 3.454 135,826,639 3.3932 4.51%
2013-09-30 0 3.990 3.980 3.990 3.970 4.080 84,847,000 340,215,880 4.0098 3.297 3.289 3.297 3.281 3.372 102,669,625 3.3137 -0.25%
2013-09-27 0 4.000 3.990 4.000 3.970 4.030 46,415,764 185,496,478 3.9964 3.306 3.297 3.306 3.281 3.330 56,165,676 3.3027 1.01%
2013-09-26 0 3.960 3.950 3.970 3.950 4.030 37,662,106 149,749,246 3.9761 3.273 3.264 3.281 3.264 3.330 45,573,259 3.2859 -1.25%
2013-09-25 0 4.010 4.010 4.030 3.990 4.040 67,435,503 270,326,726 4.0087 3.314 3.314 3.330 3.297 3.339 81,600,738 3.3128 0.50%
2013-09-24 0 3.990 3.980 3.990 3.980 4.090 56,300,000 226,834,930 4.0290 3.297 3.289 3.297 3.289 3.380 68,126,155 3.3296 -2.44%
2013-09-23 0 4.090 4.080 4.100 4.050 4.100 23,759,169 96,979,256 4.0818 3.380 3.372 3.388 3.347 3.388 28,749,926 3.3732 0.00%
2013-09-19 0 4.090 4.080 4.100 4.070 4.160 28,048,852 115,237,433 4.1085 3.380 3.372 3.388 3.363 3.438 33,940,683 3.3953 -0.24%
2013-09-18 0 4.100 4.100 4.110 4.080 4.180 21,519,352 88,501,955 4.1127 3.388 3.388 3.397 3.372 3.454 26,039,622 3.3987 -1.68%
2013-09-17 0 4.170 4.160 4.170 4.100 4.190 44,662,566 185,793,137 4.1599 3.446 3.438 3.446 3.388 3.463 54,044,208 3.4378 0.97%
2013-09-16 0 4.130 4.130 4.140 4.080 4.150 33,187,000 136,788,635 4.1218 3.413 3.413 3.421 3.372 3.430 40,158,130 3.4063 2.23%
2013-09-13 0 4.040 4.040 4.050 4.030 4.130 26,267,550 106,403,577 4.0508 3.339 3.339 3.347 3.330 3.413 31,785,208 3.3476 -1.46%
2013-09-12 0 4.100 4.090 4.100 4.080 4.190 43,712,000 180,471,690 4.1287 3.388 3.380 3.388 3.372 3.463 52,893,970 3.4120 0.24%
2013-09-11 0 4.090 4.080 4.090 4.060 4.150 32,274,416 132,256,468 4.0979 3.380 3.372 3.380 3.355 3.430 39,053,852 3.3865 -0.49%
2013-09-10 0 4.110 4.100 4.110 4.090 4.150 36,935,365 152,112,593 4.1183 3.397 3.388 3.397 3.380 3.430 44,693,862 3.4034 0.24%
2013-09-09 0 4.100 4.090 4.100 3.970 4.140 54,869,645 222,869,230 4.0618 3.388 3.380 3.388 3.281 3.421 66,395,346 3.3567 0.49%
2013-09-06 0 4.080 4.070 4.080 4.050 4.170 38,981,679 159,409,990 4.0894 3.372 3.363 3.372 3.347 3.446 47,170,016 3.3795 -1.45%
2013-09-05 0 4.140 4.130 4.140 4.130 4.220 29,076,893 121,264,278 4.1705 3.421 3.413 3.421 3.413 3.487 35,184,670 3.4465 0.24%
2013-09-04 0 4.130 4.120 4.130 4.100 4.180 24,980,000 103,341,825 4.1370 3.413 3.405 3.413 3.388 3.454 30,227,200 3.4188 -0.72%
2013-09-03 0 4.160 4.150 4.160 4.080 4.220 72,392,878 302,944,866 4.1847 3.438 3.430 3.438 3.372 3.487 87,599,440 3.4583 1.71%
2013-09-02 0 4.090 4.090 4.100 4.030 4.130 33,103,351 134,910,040 4.0754 3.380 3.380 3.388 3.330 3.413 40,056,910 3.3680 0.25%
2013-08-30 0 4.080 4.060 4.090 4.010 4.090 36,394,815 147,398,013 4.0500 3.372 3.355 3.380 3.314 3.380 44,039,766 3.3469 0.49%
2013-08-29 0 4.060 4.040 4.050 3.970 4.070 40,603,381 163,620,676 4.0297 3.355 3.339 3.347 3.281 3.363 49,132,367 3.3302 2.27%
2013-08-28 0 3.970 3.960 3.970 3.900 4.040 81,185,000 322,582,740 3.9734 3.281 3.273 3.281 3.223 3.339 98,238,400 3.2837 -2.93%
2013-08-27 0 4.090 4.070 4.080 4.050 4.210 85,325,258 352,121,945 4.1268 3.380 3.363 3.372 3.347 3.479 103,248,344 3.4104 -1.21%
2013-08-26 0 4.140 4.130 4.140 4.000 4.140 108,989,710 445,522,128 4.0877 3.421 3.413 3.421 3.306 3.421 131,883,658 3.3781 3.24%
2013-08-23 0 4.010 4.010 4.020 3.900 4.050 180,825,878 722,692,073 3.9966 3.314 3.314 3.322 3.223 3.347 218,809,447 3.3028 3.89%
2013-08-22 0 3.860 3.850 3.860 3.760 4.020 163,699,554 635,445,458 3.8818 3.190 3.182 3.190 3.107 3.322 198,085,635 3.2079 0.52%
2013-08-21 0 3.840 3.840 3.850 3.710 3.860 82,833,000 313,945,818 3.7901 3.173 3.173 3.182 3.066 3.190 100,232,573 3.1322 3.50%
2013-08-20 0 3.710 3.700 3.720 3.680 3.900 84,262,100 317,327,228 3.7660 3.066 3.058 3.074 3.041 3.223 101,961,864 3.1122 -3.39%
2013-08-19 0 3.840 3.840 3.850 3.650 3.900 114,082,000 436,441,865 3.8257 3.173 3.173 3.182 3.016 3.223 138,045,614 3.1616 5.21%
2013-08-16 0 3.650 3.650 3.670 3.640 3.750 49,786,870 183,287,936 3.6815 3.016 3.016 3.033 3.008 3.099 60,244,903 3.0424 -1.62%
2013-08-15 0 3.710 3.700 3.710 3.600 3.800 83,072,166 309,162,779 3.7216 3.066 3.058 3.066 2.975 3.140 100,521,977 3.0756 3.06%
2013-08-13 0 3.600 3.590 3.610 3.590 3.720 44,783,758 163,406,485 3.6488 2.975 2.967 2.983 2.967 3.074 54,190,857 3.0154 -1.91%
2013-08-12 0 3.670 3.670 3.680 3.590 3.730 81,115,001 297,086,558 3.6625 3.033 3.033 3.041 2.967 3.083 98,153,698 3.0267 0.82%
2013-08-09 0 3.640 3.640 3.650 3.460 3.670 135,028,056 484,314,062 3.5868 3.008 3.008 3.016 2.859 3.033 163,391,516 2.9641 5.81%
2013-08-08 0 3.440 3.430 3.440 3.250 3.450 76,315,000 258,257,115 3.3841 2.843 2.835 2.843 2.686 2.851 92,345,427 2.7966 5.85%
2013-08-07 0 3.250 3.240 3.250 3.240 3.310 23,395,592 76,505,193 3.2701 2.686 2.678 2.686 2.678 2.735 28,309,978 2.7024 -1.81%
2013-08-06 0 3.310 3.290 3.310 3.230 3.320 28,065,000 91,988,970 3.2777 2.735 2.719 2.735 2.669 2.744 33,960,223 2.7087 0.00%
2013-08-05 0 3.310 3.300 3.310 3.250 3.320 39,026,500 128,042,655 3.2809 2.735 2.727 2.735 2.686 2.744 47,224,252 2.7114 1.53%
2013-08-02 0 3.260 3.260 3.270 3.260 3.330 51,925,000 170,927,045 3.2918 2.694 2.694 2.702 2.694 2.752 62,832,160 2.7204 -0.31%
2013-08-01 0 3.270 3.260 3.270 3.240 3.310 36,885,001 120,594,663 3.2695 2.702 2.694 2.702 2.678 2.735 44,632,919 2.7019 0.93%
2013-07-31 0 3.240 3.240 3.280 3.230 3.340 29,258,000 96,190,855 3.2877 2.678 2.678 2.711 2.669 2.760 35,403,820 2.7170 -1.52%
2013-07-30 0 3.290 3.270 3.290 3.220 3.310 35,757,000 116,451,480 3.2567 2.719 2.702 2.719 2.661 2.735 43,267,974 2.6914 -0.90%
2013-07-29 0 3.320 3.310 3.320 3.290 3.370 37,600,000 125,068,125 3.3263 2.744 2.735 2.744 2.719 2.785 45,498,107 2.7489 -1.78%
2013-07-26 0 3.380 3.370 3.390 3.330 3.390 29,684,510 99,905,523 3.3656 2.793 2.785 2.802 2.752 2.802 35,919,921 2.7813 0.00%
2013-07-25 0 3.380 3.370 3.380 3.300 3.420 38,280,761 129,415,406 3.3807 2.793 2.785 2.793 2.727 2.826 46,321,866 2.7938 0.60%
2013-07-24 0 3.360 3.350 3.360 3.330 3.390 51,814,772 172,914,549 3.3372 2.777 2.768 2.777 2.752 2.802 62,698,778 2.7579 2.13%
2013-07-23 0 3.290 3.270 3.280 3.220 3.290 36,776,250 120,325,752 3.2718 2.719 2.702 2.711 2.661 2.719 44,501,324 2.7039 2.17%
2013-07-22 0 3.220 3.210 3.220 3.160 3.230 35,165,000 112,253,910 3.1922 2.661 2.653 2.661 2.611 2.669 42,551,621 2.6381 1.26%
2013-07-19 0 3.180 3.180 3.200 3.160 3.220 52,727,000 168,042,940 3.1870 2.628 2.628 2.645 2.611 2.661 63,802,625 2.6338 -0.31%
2013-07-18 0 3.190 3.180 3.200 3.100 3.200 51,735,000 163,847,375 3.1671 2.636 2.628 2.645 2.562 2.645 62,602,250 2.6173 2.24%
2013-07-17 0 3.120 3.110 3.120 3.100 3.210 37,353,572 117,713,723 3.1513 2.578 2.570 2.578 2.562 2.653 45,199,916 2.6043 -1.58%
2013-07-16 0 3.170 3.170 3.190 3.120 3.260 79,360,210 252,785,194 3.1853 2.620 2.620 2.636 2.578 2.694 96,030,302 2.6323 0.00%
2013-07-15 0 3.170 3.160 3.170 3.090 3.200 61,866,350 195,457,329 3.1593 2.620 2.611 2.620 2.554 2.645 74,861,751 2.6109 2.26%
2013-07-12 0 3.100 3.090 3.100 3.020 3.130 60,818,792 187,381,816 3.0810 2.562 2.554 2.562 2.496 2.587 73,594,147 2.5462 1.31%
2013-07-11 0 3.060 3.060 3.070 2.860 3.070 113,135,000 339,683,625 3.0025 2.529 2.529 2.537 2.364 2.537 136,899,691 2.4813 7.37%
2013-07-10 0 2.850 2.860 2.870 2.840 3.030 106,012,711 309,381,326 2.9183 2.355 2.364 2.372 2.347 2.504 128,281,322 2.4117 -4.04%
2013-07-09 0 2.970 2.970 2.980 2.960 3.060 71,816,430 216,556,547 3.0154 2.454 2.454 2.463 2.446 2.529 86,901,905 2.4920 0.00%
2013-07-08 0 2.970 2.970 2.990 2.940 3.020 50,850,095 151,525,121 2.9798 2.454 2.454 2.471 2.430 2.496 61,531,465 2.4626 -1.66%
2013-07-05 0 3.020 3.010 3.020 3.010 3.090 69,135,408 210,162,319 3.0399 2.496 2.487 2.496 2.487 2.554 83,657,719 2.5122 0.67%
2013-07-04 0 3.000 2.990 3.000 2.980 3.170 172,419,938 524,861,732 3.0441 2.479 2.471 2.479 2.463 2.620 208,637,789 2.5157 -4.46%
2013-07-03 0 3.140 3.140 3.150 3.120 3.350 63,311,001 201,662,396 3.1853 2.595 2.595 2.603 2.578 2.768 76,609,860 2.6323 -5.71%
2013-07-02 0 3.330 3.320 3.330 3.310 3.420 33,722,000 113,036,173 3.3520 2.752 2.744 2.752 2.735 2.826 40,805,510 2.7701 -0.89%
2013-06-28 0 3.360 3.340 3.380 3.330 3.430 54,227,750 182,915,620 3.3731 2.777 2.760 2.793 2.752 2.835 65,618,617 2.7876 1.82%
2013-06-27 0 3.300 3.290 3.300 3.250 3.440 49,841,314 167,238,345 3.3554 2.727 2.719 2.727 2.686 2.843 60,310,783 2.7729 -2.08%
2013-06-26 0 3.370 3.360 3.370 3.190 3.390 80,270,583 265,403,145 3.3064 2.785 2.777 2.785 2.636 2.802 97,131,904 2.7324 8.36%
2013-06-25 0 3.110 3.100 3.110 2.980 3.240 117,185,755 363,426,146 3.1013 2.570 2.562 2.570 2.463 2.678 141,801,332 2.5629 -3.72%
2013-06-24 0 3.230 3.210 3.220 3.160 3.450 93,225,568 303,879,629 3.2596 2.669 2.653 2.661 2.611 2.851 112,808,162 2.6938 -5.83%
2013-06-21 0 3.430 3.420 3.430 3.410 3.520 93,176,779 322,383,194 3.4599 2.835 2.826 2.835 2.818 2.909 112,749,125 2.8593 -4.99%
2013-06-20 0 3.610 3.620 3.640 3.600 3.680 31,724,700 115,010,818 3.6253 2.983 2.992 3.008 2.975 3.041 38,388,665 2.9960 -2.70%
2013-06-19 0 3.710 3.710 3.720 3.690 3.760 17,966,352 66,685,697 3.7117 3.066 3.066 3.074 3.049 3.107 21,740,293 3.0674 -0.54%
2013-06-18 0 3.730 3.730 3.740 3.650 3.770 28,782,815 107,144,028 3.7225 3.083 3.083 3.091 3.016 3.116 34,828,819 3.0763 2.47%
2013-06-17 0 3.640 3.640 3.650 3.580 3.760 57,883,088 212,734,371 3.6752 3.008 3.008 3.016 2.959 3.107 70,041,781 3.0372 1.68%
2013-06-14 0 3.580 3.570 3.580 3.570 3.690 30,619,879 111,191,651 3.6314 2.959 2.950 2.959 2.950 3.049 37,051,770 3.0010 -1.65%
2013-06-13 0 3.640 3.640 3.650 3.540 3.700 62,356,776 224,564,733 3.6013 3.008 3.008 3.016 2.925 3.058 75,455,194 2.9761 -1.09%
2013-06-11 0 3.680 3.670 3.690 3.650 3.780 37,219,000 137,234,020 3.6872 3.041 3.033 3.049 3.016 3.124 45,037,076 3.0471 -1.34%
2013-06-10 0 3.730 3.730 3.740 3.710 3.820 32,348,900 121,721,198 3.7628 3.083 3.083 3.091 3.066 3.157 39,143,982 3.1096 0.54%
2013-06-07 0 3.710 3.700 3.710 3.650 3.730 30,954,234 114,229,071 3.6903 3.066 3.058 3.066 3.016 3.083 37,456,358 3.0497 1.37%
2013-06-06 0 3.660 3.660 3.680 3.660 3.710 23,866,000 87,887,630 3.6825 3.025 3.025 3.041 3.025 3.066 28,879,198 3.0433 -1.35%
2013-06-05 0 3.710 3.710 3.720 3.680 3.760 33,369,000 123,807,645 3.7103 3.066 3.066 3.074 3.041 3.107 40,378,360 3.0662 -1.59%
2013-06-04 0 3.770 3.760 3.770 3.720 3.780 27,493,164 103,037,978 3.7478 3.116 3.107 3.116 3.074 3.124 33,268,269 3.0972 1.34%
2013-06-03 0 3.720 3.710 3.730 3.700 3.820 32,619,324 122,585,501 3.7581 3.074 3.066 3.083 3.058 3.157 39,471,210 3.1057 -3.38%
2013-05-31 0 3.850 3.800 3.850 3.750 3.870 47,724,246 181,854,310 3.8105 3.182 3.140 3.182 3.099 3.198 57,749,013 3.1490 0.00%
2013-05-30 0 3.850 3.850 3.860 3.790 3.950 31,417,174 120,795,031 3.8449 3.182 3.182 3.190 3.132 3.264 38,016,541 3.1774 -1.03%
2013-05-29 0 3.890 3.870 3.890 3.830 3.970 66,196,684 258,435,047 3.9040 3.215 3.198 3.215 3.165 3.281 80,101,698 3.2263 1.30%
2013-05-28 0 3.840 3.840 3.850 3.780 3.860 40,463,300 154,391,517 3.8156 3.173 3.173 3.182 3.124 3.190 48,962,861 3.1532 0.52%
2013-05-27 0 3.820 3.810 3.820 3.750 3.820 34,119,998 128,878,561 3.7772 3.157 3.149 3.157 3.099 3.157 41,287,110 3.1215 -0.03%
2013-05-24 0 3.860 3.850 3.860 3.790 3.880 37,584,270 144,461,956 3.8437 3.158 3.150 3.158 3.100 3.174 45,943,267 3.1444 0.78%
2013-05-23 0 3.830 3.830 3.840 3.810 4.000 75,465,800 292,201,304 3.8720 3.133 3.133 3.141 3.117 3.272 92,249,906 3.1675 -4.01%
2013-05-22 0 3.990 3.980 4.000 3.950 4.070 23,268,450 93,004,973 3.9970 3.264 3.256 3.272 3.231 3.329 28,443,511 3.2698 -0.25%
2013-05-21 0 4.000 4.000 4.010 3.960 4.080 33,512,930 134,640,628 4.0176 3.272 3.272 3.280 3.240 3.338 40,966,433 3.2866 -1.48%
2013-05-20 0 4.060 4.030 4.060 3.990 4.130 46,622,825 188,025,048 4.0329 3.321 3.297 3.321 3.264 3.379 56,992,058 3.2991 -0.73%
2013-05-16 0 4.090 4.080 4.090 4.040 4.130 38,492,532 157,320,430 4.0870 3.346 3.338 3.346 3.305 3.379 47,053,532 3.3434 0.49%
2013-05-15 0 4.070 4.070 4.080 3.950 4.090 44,210,039 178,835,102 4.0451 3.329 3.329 3.338 3.231 3.346 54,042,652 3.3091 3.30%
2013-05-14 0 3.940 3.940 3.960 3.920 4.130 71,212,367 283,166,247 3.9764 3.223 3.223 3.240 3.207 3.379 87,050,481 3.2529 -3.67%
2013-05-13 0 4.090 4.080 4.090 4.050 4.130 34,400,500 140,589,160 4.0868 3.346 3.338 3.346 3.313 3.379 42,051,405 3.3433 -1.45%
2013-05-10 0 4.150 4.140 4.150 4.070 4.160 39,419,500 162,660,470 4.1264 3.395 3.387 3.395 3.329 3.403 48,186,664 3.3756 2.22%
2013-05-09 0 4.060 4.070 4.080 4.060 4.160 51,899,864 212,823,585 4.1007 3.321 3.329 3.338 3.321 3.403 63,442,746 3.3546 -2.64%
2013-05-08 0 4.170 4.150 4.160 4.050 4.180 102,529,310 423,874,857 4.1342 3.411 3.395 3.403 3.313 3.419 125,332,525 3.3820 1.96%
2013-05-07 0 4.090 4.090 4.100 3.880 4.100 110,505,013 444,052,897 4.0184 3.346 3.346 3.354 3.174 3.354 135,082,078 3.2873 5.14%
2013-05-06 0 3.890 3.880 3.890 3.880 3.970 39,235,000 153,955,585 3.9239 3.182 3.174 3.182 3.174 3.248 47,961,130 3.2100 0.00%
2013-05-03 0 3.890 3.880 3.900 3.870 3.970 46,816,739 184,112,862 3.9326 3.182 3.174 3.190 3.166 3.248 57,229,100 3.2171 -0.26%
2013-05-02 0 3.900 3.880 3.900 3.860 3.940 54,876,900 213,923,235 3.8982 3.190 3.174 3.190 3.158 3.223 67,081,895 3.1890 0.00%
2013-04-30 0 3.900 3.890 3.900 3.850 3.910 26,016,920 100,780,035 3.8736 3.190 3.182 3.190 3.150 3.199 31,803,260 3.1689 1.56%
2013-04-29 0 3.840 3.830 3.840 3.820 3.880 18,198,775 70,051,840 3.8493 3.141 3.133 3.141 3.125 3.174 22,246,306 3.1489 0.26%
2013-04-26 0 3.830 3.830 3.840 3.830 3.990 60,611,499 236,467,971 3.9014 3.133 3.133 3.141 3.133 3.264 74,091,908 3.1915 -2.05%
2013-04-25 0 3.910 3.900 3.910 3.840 3.960 66,895,001 261,514,518 3.9093 3.199 3.190 3.199 3.141 3.240 81,772,903 3.1981 1.82%
2013-04-24 0 3.840 3.840 3.850 3.830 3.950 52,351,382 203,383,236 3.8850 3.141 3.141 3.150 3.133 3.231 63,994,685 3.1781 -0.52%
2013-04-23 0 3.860 3.860 3.870 3.830 4.010 104,043,452 404,616,760 3.8889 3.158 3.158 3.166 3.133 3.280 127,183,422 3.1814 -3.26%
2013-04-22 0 3.990 3.980 3.990 3.720 4.000 196,380,552 763,783,158 3.8893 3.264 3.256 3.264 3.043 3.272 240,056,920 3.1817 6.97%
2013-04-19 0 3.730 3.730 3.740 3.630 3.750 82,588,201 304,986,367 3.6929 3.051 3.051 3.060 2.970 3.068 100,956,378 3.0210 2.47%
2013-04-18 0 3.640 3.630 3.640 3.600 3.770 63,012,500 229,865,020 3.6479 2.978 2.970 2.978 2.945 3.084 77,026,908 2.9842 -2.67%
2013-04-17 0 3.740 3.730 3.750 3.710 3.810 45,738,917 172,326,682 3.7676 3.060 3.051 3.068 3.035 3.117 55,911,563 3.0821 0.27%
2013-04-16 0 3.730 3.720 3.730 3.510 3.730 43,764,757 160,217,438 3.6609 3.051 3.043 3.051 2.871 3.051 53,498,336 2.9948 4.19%
2013-04-15 0 3.580 3.580 3.600 3.560 3.610 29,665,900 106,144,086 3.5780 2.929 2.929 2.945 2.912 2.953 36,263,798 2.9270 -1.10%
2013-04-12 0 3.620 3.620 3.630 3.610 3.740 34,770,000 127,150,560 3.6569 2.961 2.961 2.970 2.953 3.060 42,503,084 2.9916 -0.55%
2013-04-11 0 3.640 3.640 3.660 3.630 3.750 37,205,031 138,175,858 3.7139 2.978 2.978 2.994 2.970 3.068 45,479,683 3.0382 -1.36%
2013-04-10 0 3.690 3.690 3.700 3.570 3.700 36,079,953 131,330,770 3.6400 3.019 3.019 3.027 2.920 3.027 44,104,380 2.9777 2.22%
2013-04-09 0 3.610 3.610 3.620 3.490 3.690 64,045,625 230,475,621 3.5986 2.953 2.953 2.961 2.855 3.019 78,289,807 2.9439 3.44%
2013-04-08 0 3.490 3.480 3.500 3.480 3.580 47,806,940 168,347,621 3.5214 2.855 2.847 2.863 2.847 2.929 58,439,528 2.8807 -0.85%
2013-04-05 0 3.520 3.510 3.520 3.480 3.630 86,422,635 303,917,613 3.5166 2.880 2.871 2.880 2.847 2.970 105,643,616 2.8768 -4.35%
2013-04-03 0 3.680 3.670 3.680 3.640 3.810 51,691,000 190,379,290 3.6830 3.010 3.002 3.010 2.978 3.117 63,187,429 3.0129 -2.13%
2013-04-02 0 3.760 3.740 3.770 3.730 3.840 29,837,665 112,582,740 3.7732 3.076 3.060 3.084 3.051 3.141 36,473,764 3.0867 -0.27%
2013-03-28 0 3.770 3.790 3.800 3.750 3.910 71,614,420 271,127,222 3.7859 3.084 3.100 3.109 3.068 3.199 87,541,953 3.0971 -3.83%
2013-03-27 0 3.920 3.910 3.920 3.860 3.960 69,031,587 269,801,627 3.9084 3.207 3.199 3.207 3.158 3.240 84,384,681 3.1973 1.82%
2013-03-26 0 3.850 3.840 3.850 3.770 3.920 71,694,053 274,195,140 3.8245 3.150 3.141 3.150 3.084 3.207 87,639,297 3.1287 -2.04%
2013-03-25 0 3.930 3.920 3.930 3.880 4.030 64,383,201 253,710,851 3.9406 3.215 3.207 3.215 3.174 3.297 78,702,462 3.2237 -0.76%
2013-03-22 0 3.960 3.950 3.960 3.880 3.970 66,978,631 263,422,639 3.9329 3.240 3.231 3.240 3.174 3.248 81,875,133 3.2174 -0.50%
2013-03-21 0 3.980 3.970 3.980 3.940 4.070 209,456,412 834,934,266 3.9862 3.256 3.248 3.256 3.223 3.329 256,040,940 3.2609 2.05%
2013-03-20 0 3.900 3.890 3.900 3.640 3.900 203,525,205 776,407,502 3.8148 3.190 3.182 3.190 2.978 3.190 248,790,593 3.1207 5.12%
2013-03-19 0 3.710 3.710 3.720 3.640 3.770 85,918,643 317,884,288 3.6998 3.035 3.035 3.043 2.978 3.084 105,027,533 3.0267 1.37%
2013-03-18 0 3.660 3.660 3.670 3.620 3.700 78,085,730 286,332,377 3.6669 2.994 2.994 3.002 2.961 3.027 95,452,527 2.9997 -1.88%
2013-03-15 0 3.730 3.730 3.760 3.710 3.920 110,345,737 420,116,316 3.8073 3.051 3.051 3.076 3.035 3.207 134,887,378 3.1146 -3.87%
2013-03-14 0 3.880 3.870 3.880 3.670 3.900 88,464,240 338,724,799 3.8289 3.174 3.166 3.174 3.002 3.190 108,139,288 3.1323 2.65%
2013-03-13 0 3.780 3.760 3.770 3.670 4.010 184,170,911 695,570,792 3.7768 3.092 3.076 3.084 3.002 3.280 225,131,772 3.0896 -5.26%
2013-03-12 0 3.990 3.980 3.990 3.980 4.150 85,477,070 344,495,227 4.0303 3.264 3.256 3.264 3.256 3.395 104,487,751 3.2970 -2.44%
2013-03-11 0 4.090 4.090 4.100 4.080 4.240 37,880,614 156,749,695 4.1380 3.346 3.346 3.354 3.338 3.469 46,305,520 3.3851 -2.62%
2013-03-08 0 4.200 4.190 4.210 4.180 4.260 33,615,837 141,618,671 4.2129 3.436 3.428 3.444 3.419 3.485 41,092,227 3.4464 0.48%
2013-03-07 0 4.180 4.170 4.180 4.150 4.280 29,595,504 124,267,663 4.1989 3.419 3.411 3.419 3.395 3.501 36,177,745 3.4349 -1.88%
2013-03-06 0 4.260 4.260 4.270 4.240 4.320 41,072,818 175,460,003 4.2719 3.485 3.485 3.493 3.469 3.534 50,207,692 3.4947 0.71%
2013-03-05 0 4.230 4.220 4.230 4.160 4.250 47,646,846 200,786,628 4.2141 3.460 3.452 3.460 3.403 3.477 58,243,828 3.4473 2.67%
2013-03-04 0 4.120 4.120 4.130 4.080 4.280 58,888,983 242,832,122 4.1236 3.370 3.370 3.379 3.338 3.501 71,986,293 3.3733 -2.60%
2013-03-01 0 4.230 4.220 4.240 4.200 4.340 59,481,364 252,736,079 4.2490 3.460 3.452 3.469 3.436 3.550 72,710,423 3.4759 -0.94%
2013-02-28 0 4.270 4.270 4.280 4.150 4.300 102,950,916 435,033,879 4.2256 3.493 3.493 3.501 3.395 3.518 125,847,899 3.4568 5.17%
2013-02-27 0 4.060 4.050 4.060 3.930 4.070 81,051,217 325,439,459 4.0152 3.321 3.313 3.321 3.215 3.329 99,077,558 3.2847 2.53%
2013-02-26 0 3.960 3.950 3.960 3.920 4.150 143,007,937 574,157,669 4.0149 3.240 3.231 3.240 3.207 3.395 174,813,873 3.2844 -5.26%
2013-02-25 0 4.180 4.160 4.170 4.150 4.320 86,159,990 362,535,550 4.2077 3.419 3.403 3.411 3.395 3.534 105,322,557 3.4421 -1.42%
2013-02-22 0 4.240 4.220 4.230 4.220 4.350 99,001,888 424,346,458 4.2862 3.469 3.452 3.460 3.452 3.559 121,020,580 3.5064 -3.20%
2013-02-21 0 4.380 4.370 4.380 4.290 4.470 82,077,523 359,644,552 4.3818 3.583 3.575 3.583 3.509 3.657 100,332,121 3.5845 -3.95%
2013-02-20 0 4.560 4.560 4.580 4.520 4.720 57,592,868 263,826,756 4.5809 3.730 3.730 3.747 3.698 3.861 70,401,913 3.7474 -1.94%
2013-02-19 0 4.650 4.640 4.660 4.540 4.720 53,435,912 246,171,718 4.6069 3.804 3.796 3.812 3.714 3.861 65,320,422 3.7687 -0.43%
2013-02-18 0 4.670 4.660 4.670 4.630 4.750 67,310,704 314,819,383 4.6771 3.820 3.812 3.820 3.788 3.886 82,281,062 3.8261 0.65%
2013-02-15 0 4.640 4.660 4.670 4.340 4.670 145,258,018 659,601,063 4.5409 3.796 3.812 3.820 3.550 3.820 177,564,388 3.7147 7.66%
2013-02-14 0 4.310 4.310 4.330 4.160 4.330 56,869,177 242,176,800 4.2585 3.526 3.526 3.542 3.403 3.542 69,517,268 3.4837 2.62%
2013-02-08 0 4.200 4.200 4.210 4.040 4.220 33,393,373 138,005,035 4.1327 3.436 3.436 3.444 3.305 3.452 40,820,286 3.3808 3.45%
2013-02-07 0 4.060 4.050 4.060 4.030 4.140 44,524,370 181,457,567 4.0755 3.321 3.313 3.321 3.297 3.387 54,426,892 3.3340 -0.49%
2013-02-06 0 4.080 4.050 4.060 4.050 4.130 25,540,268 104,234,552 4.0812 3.338 3.313 3.321 3.313 3.379 31,220,597 3.3386 0.00%
2013-02-05 0 4.080 4.080 4.090 4.000 4.120 22,664,693 92,337,989 4.0741 3.338 3.338 3.346 3.272 3.370 27,705,475 3.3328 -0.24%
2013-02-04 0 4.090 4.090 4.100 4.080 4.240 20,569,901 84,802,663 4.1227 3.346 3.346 3.354 3.338 3.469 25,144,787 3.3726 -1.45%
2013-02-01 0 4.150 4.120 4.150 4.030 4.150 34,360,966 141,255,833 4.1109 3.395 3.370 3.395 3.297 3.395 42,003,078 3.3630 2.47%
2013-01-31 0 4.050 4.030 4.070 4.030 4.230 35,046,091 143,565,475 4.0965 3.313 3.297 3.329 3.297 3.460 42,840,580 3.3512 -3.11%
2013-01-30 0 4.180 4.170 4.190 4.170 4.280 27,831,031 117,588,387 4.2251 3.419 3.411 3.428 3.411 3.501 34,020,841 3.4564 -1.65%
2013-01-29 0 4.250 4.230 4.250 4.150 4.290 45,133,046 190,200,040 4.2142 3.477 3.460 3.477 3.395 3.509 55,170,942 3.4475 1.19%
2013-01-28 0 4.200 4.190 4.200 3.880 4.200 89,500,788 362,439,249 4.0496 3.436 3.428 3.436 3.174 3.436 109,406,371 3.3128 3.96%
2013-01-25 0 4.040 4.030 4.040 4.030 4.250 52,025,025 212,189,771 4.0786 3.305 3.297 3.305 3.297 3.477 63,595,744 3.3365 -3.81%
2013-01-24 0 4.200 4.180 4.210 4.150 4.300 34,254,894 144,693,588 4.2240 3.436 3.419 3.444 3.395 3.518 41,873,415 3.4555 -2.33%
2013-01-23 0 4.300 4.290 4.300 4.230 4.350 35,294,550 151,818,807 4.3015 3.518 3.509 3.518 3.460 3.559 43,144,298 3.5189 0.00%
2013-01-22 0 4.300 4.290 4.300 4.220 4.390 69,669,459 301,031,107 4.3208 3.518 3.509 3.518 3.452 3.591 85,164,420 3.5347 -0.23%
2013-01-21 0 4.310 4.310 4.320 4.080 4.320 76,001,046 322,428,170 4.2424 3.526 3.526 3.534 3.338 3.534 92,904,195 3.4705 4.61%
2013-01-18 0 4.120 4.110 4.120 4.100 4.160 44,088,547 181,307,630 4.1124 3.370 3.362 3.370 3.354 3.403 53,894,139 3.3641 0.24%
2013-01-17 0 4.110 4.110 4.120 4.040 4.170 36,707,865 150,424,647 4.0979 3.362 3.362 3.370 3.305 3.411 44,871,943 3.3523 0.24%
2013-01-16 0 4.100 4.090 4.100 4.050 4.120 27,749,884 113,389,878 4.0861 3.354 3.346 3.354 3.313 3.370 33,921,647 3.3427 1.23%
2013-01-15 0 4.050 4.040 4.050 4.010 4.140 31,557,606 128,004,543 4.0562 3.313 3.305 3.313 3.280 3.387 38,576,232 3.3182 -1.46%
2013-01-14 0 4.110 4.100 4.120 4.090 4.160 25,286,081 104,219,004 4.1216 3.362 3.354 3.370 3.346 3.403 30,909,877 3.3717 -0.72%
2013-01-11 0 4.140 4.130 4.140 4.090 4.260 65,408,997 272,029,638 4.1589 3.387 3.379 3.387 3.346 3.485 79,956,402 3.4022 0.73%
2013-01-10 0 4.110 4.100 4.110 4.080 4.180 44,919,825 184,929,685 4.1169 3.362 3.354 3.362 3.338 3.419 54,910,299 3.3679 -0.96%
2013-01-09 0 4.150 4.120 4.150 4.080 4.150 42,900,110 176,382,794 4.1115 3.395 3.370 3.395 3.338 3.395 52,441,386 3.3634 1.97%
2013-01-08 0 4.070 4.060 4.070 4.060 4.200 38,865,807 160,060,140 4.1183 3.329 3.321 3.329 3.321 3.436 47,509,826 3.3690 -2.63%
2013-01-07 0 4.180 4.180 4.190 4.120 4.240 69,125,824 289,996,171 4.1952 3.419 3.419 3.428 3.370 3.469 84,499,877 3.4319 2.45%
2013-01-04 0 4.080 4.070 4.080 3.970 4.150 101,935,713 414,306,662 4.0644 3.338 3.329 3.338 3.248 3.395 124,606,908 3.3249 2.51%
2013-01-03 0 3.980 3.970 3.980 3.860 4.020 134,091,601 529,132,234 3.9461 3.256 3.248 3.256 3.158 3.289 163,914,484 3.2281 3.92%
2013-01-02 0 3.830 3.830 3.840 3.690 3.860 85,494,687 324,880,464 3.8000 3.133 3.133 3.141 3.019 3.158 104,509,286 3.1086 4.36%
2012-12-31 0 3.670 3.660 3.670 3.650 3.700 12,170,282 44,675,671 3.6709 3.002 2.994 3.002 2.986 3.027 14,877,035 3.0030 -0.81%
2012-12-28 0 3.700 3.690 3.700 3.660 3.750 18,458,159 68,285,247 3.6995 3.027 3.019 3.027 2.994 3.068 22,563,379 3.0264 -0.54%
2012-12-27 0 3.720 3.710 3.720 3.690 3.740 40,195,728 149,727,056 3.7249 3.043 3.035 3.043 3.019 3.060 49,135,531 3.0472 1.64%
2012-12-24 0 3.660 3.650 3.660 3.640 3.700 15,976,702 58,523,491 3.6631 2.994 2.986 2.994 2.978 3.027 19,530,029 2.9966 -1.35%
2012-12-21 0 3.710 3.710 3.730 3.670 3.750 41,977,620 155,566,094 3.7059 3.035 3.035 3.051 3.002 3.068 51,313,728 3.0317 -0.54%
2012-12-20 0 3.730 3.720 3.730 3.670 3.730 52,855,930 195,621,954 3.7010 3.051 3.043 3.051 3.002 3.051 64,611,448 3.0277 0.27%
2012-12-19 0 3.720 3.710 3.720 3.550 3.720 122,485,959 449,115,604 3.6667 3.043 3.035 3.043 2.904 3.043 149,727,668 2.9995 3.91%
2012-12-18 0 3.580 3.580 3.590 3.500 3.600 83,185,236 295,791,153 3.5558 2.929 2.929 2.937 2.863 2.945 101,686,197 2.9089 2.29%
2012-12-17 0 3.500 3.500 3.510 3.480 3.630 109,596,878 386,300,973 3.5247 2.863 2.863 2.871 2.847 2.970 133,971,968 2.8834 -3.85%
2012-12-14 0 3.640 3.630 3.640 3.590 3.680 115,463,355 419,433,004 3.6326 2.978 2.970 2.978 2.937 3.010 141,143,189 2.9717 0.00%
2012-12-13 0 3.640 3.630 3.640 3.590 3.830 125,622,443 460,464,211 3.6655 2.978 2.970 2.978 2.937 3.133 153,561,727 2.9986 -3.70%
2012-12-12 0 3.780 3.760 3.780 3.720 3.830 77,202,700 290,339,929 3.7607 3.092 3.076 3.092 3.043 3.133 94,373,105 3.0765 0.53%
2012-12-11 0 3.760 3.740 3.750 3.730 3.850 71,636,539 270,802,586 3.7802 3.076 3.060 3.068 3.051 3.150 87,568,992 3.0924 -1.05%
2012-12-10 0 3.800 3.790 3.800 3.670 3.820 67,271,506 252,472,007 3.7530 3.109 3.100 3.109 3.002 3.125 82,233,146 3.0702 2.98%
2012-12-07 0 3.690 3.680 3.700 3.610 3.760 65,893,401 244,172,745 3.7056 3.019 3.010 3.027 2.953 3.076 80,548,541 3.0314 0.54%
2012-12-06 0 3.670 3.660 3.670 3.580 3.850 159,889,801 589,803,613 3.6888 3.002 2.994 3.002 2.929 3.150 195,450,378 3.0177 -3.93%
2012-12-05 0 3.820 3.820 3.830 3.550 3.840 121,743,324 456,191,795 3.7472 3.125 3.125 3.133 2.904 3.141 148,819,866 3.0654 7.61%
2012-12-04 0 3.550 3.540 3.550 3.520 3.640 63,682,015 226,342,858 3.5543 2.904 2.896 2.904 2.880 2.978 77,845,328 2.9076 -1.39%
2012-12-03 0 3.600 3.600 3.610 3.600 3.720 73,068,948 266,780,446 3.6511 2.945 2.945 2.953 2.945 3.043 89,319,978 2.9868 -1.64%
2012-11-30 0 3.660 3.660 3.680 3.550 3.730 134,590,878 489,513,564 3.6370 2.994 2.994 3.010 2.904 3.051 164,524,803 2.9753 3.39%
2012-11-29 0 3.540 3.530 3.540 3.420 3.600 951,157,978 3,186,533,234 3.3502 2.896 2.888 2.896 2.798 2.945 1,162,701,971 2.7406 -1.12%
2012-11-28 0 3.580 3.570 3.580 3.560 3.640 48,721,999 175,113,451 3.5941 2.929 2.920 2.929 2.912 2.978 59,558,102 2.9402 -2.19%
2012-11-27 0 3.660 3.660 3.670 3.660 3.830 33,135,221 123,743,942 3.7345 2.994 2.994 3.002 2.994 3.133 40,504,719 3.0550 -3.43%
2012-11-26 0 3.790 3.790 3.800 3.780 3.850 32,472,981 123,790,452 3.8121 3.100 3.100 3.109 3.092 3.150 39,695,192 3.1185 -1.56%
2012-11-23 0 3.850 3.850 3.860 3.790 3.880 36,081,816 138,779,900 3.8463 3.150 3.150 3.158 3.100 3.174 44,106,657 3.1465 1.05%
2012-11-22 0 3.810 3.800 3.810 3.730 3.820 55,978,180 211,942,127 3.7862 3.117 3.109 3.117 3.051 3.125 68,428,107 3.0973 2.14%
2012-11-21 0 3.730 3.720 3.730 3.680 3.770 16,692,326 62,032,924 3.7163 3.051 3.043 3.051 3.010 3.084 20,404,813 3.0401 0.00%
2012-11-20 0 3.730 3.710 3.730 3.680 3.790 32,148,687 120,358,502 3.7438 3.051 3.035 3.051 3.010 3.100 39,298,773 3.0627 1.08%
2012-11-19 0 3.690 3.680 3.690 3.590 3.710 23,628,570 86,603,587 3.6652 3.019 3.010 3.019 2.937 3.035 28,883,724 2.9984 1.93%
2012-11-16 0 3.620 3.600 3.630 3.600 3.700 17,035,986 61,976,773 3.6380 2.961 2.945 2.970 2.945 3.027 20,824,905 2.9761 -0.82%
2012-11-15 0 3.650 3.630 3.650 3.570 3.720 30,461,981 111,374,241 3.6562 2.986 2.970 2.986 2.920 3.043 37,236,932 2.9910 0.00%
2012-11-14 0 3.650 3.660 3.670 3.570 3.690 25,081,244 91,506,144 3.6484 2.986 2.994 3.002 2.920 3.019 30,659,483 2.9846 1.67%
2012-11-13 0 3.590 3.580 3.590 3.580 3.750 57,968,812 210,637,589 3.6336 2.937 2.929 2.937 2.929 3.068 70,861,469 2.9725 -3.49%
2012-11-12 0 3.720 3.710 3.730 3.610 3.750 82,602,909 306,220,588 3.7071 3.043 3.035 3.051 2.953 3.068 100,974,357 3.0327 3.33%
2012-11-09 0 3.600 3.590 3.600 3.470 3.600 74,929,960 266,359,013 3.5548 2.945 2.937 2.945 2.839 2.945 91,594,892 2.9080 2.86%
2012-11-08 0 3.500 3.490 3.500 3.400 3.500 27,308,436 94,325,323 3.4541 2.863 2.855 2.863 2.781 2.863 33,382,018 2.8256 0.29%
2012-11-07 0 3.490 3.480 3.500 3.400 3.510 37,820,625 131,414,706 3.4747 2.855 2.847 2.863 2.781 2.871 46,232,189 2.8425 0.29%
2012-11-06 0 3.480 3.470 3.480 3.390 3.500 25,166,114 86,937,077 3.4545 2.847 2.839 2.847 2.773 2.863 30,763,229 2.8260 -0.57%
2012-11-05 0 3.500 3.490 3.500 3.420 3.500 44,646,200 155,116,954 3.4744 2.863 2.855 2.863 2.798 2.863 54,575,818 2.8422 2.04%
2012-11-02 0 3.430 3.430 3.440 3.400 3.450 47,722,000 163,674,590 3.4298 2.806 2.806 2.814 2.781 2.822 58,335,697 2.8057 1.48%
2012-11-01 0 3.380 3.370 3.380 3.290 3.420 49,756,476 168,369,700 3.3839 2.765 2.757 2.765 2.691 2.798 60,822,654 2.7682 1.50%
2012-10-31 0 3.330 3.330 3.340 3.220 3.340 28,492,132 93,497,557 3.2815 2.724 2.724 2.732 2.634 2.732 34,828,976 2.6845 3.74%
2012-10-30 0 3.210 3.200 3.210 3.180 3.230 12,796,699 41,065,222 3.2090 2.626 2.618 2.626 2.601 2.642 15,642,772 2.6252 -0.62%
2012-10-29 0 3.230 3.220 3.230 3.190 3.260 19,795,000 63,771,725 3.2216 2.642 2.634 2.642 2.610 2.667 24,197,542 2.6355 0.00%
2012-10-26 0 3.230 3.230 3.240 3.140 3.290 20,918,200 67,193,104 3.2122 2.642 2.642 2.651 2.569 2.691 25,570,550 2.6278 -1.52%
2012-10-25 0 3.280 3.270 3.280 3.250 3.350 23,054,000 76,054,060 3.2990 2.683 2.675 2.683 2.659 2.740 28,181,366 2.6987 0.31%
2012-10-24 0 3.270 3.260 3.270 3.190 3.280 37,805,000 122,502,375 3.2404 2.675 2.667 2.675 2.610 2.683 46,213,089 2.6508 -0.91%
2012-10-22 0 3.300 3.290 3.300 3.180 3.320 40,073,200 131,269,325 3.2757 2.700 2.691 2.700 2.601 2.716 48,985,752 2.6797 1.85%
2012-10-19 0 3.240 3.240 3.250 3.230 3.360 44,054,000 143,949,040 3.2676 2.651 2.651 2.659 2.642 2.749 53,851,909 2.6731 -2.99%
2012-10-18 0 3.340 3.340 3.350 3.300 3.360 42,664,500 142,133,435 3.3314 2.732 2.732 2.740 2.700 2.749 52,153,374 2.7253 0.91%
2012-10-17 0 3.310 3.300 3.310 3.250 3.330 56,212,999 185,236,316 3.2953 2.708 2.700 2.708 2.659 2.724 68,715,152 2.6957 3.12%
2012-10-16 0 3.210 3.190 3.200 3.170 3.290 41,507,000 134,565,820 3.2420 2.626 2.610 2.618 2.593 2.691 50,738,439 2.6521 -1.23%
2012-10-15 0 3.250 3.250 3.260 3.180 3.270 57,162,135 185,078,595 3.2378 2.659 2.659 2.667 2.601 2.675 69,875,382 2.6487 2.85%
2012-10-12 0 3.160 3.160 3.170 3.110 3.180 45,650,500 144,066,155 3.1559 2.585 2.585 2.593 2.544 2.601 55,803,481 2.5817 2.27%
2012-10-11 0 3.090 3.080 3.090 3.070 3.210 88,252,348 277,218,287 3.1412 2.528 2.520 2.528 2.511 2.626 107,880,269 2.5697 -3.13%
2012-10-10 0 3.190 3.190 3.200 3.050 3.200 99,447,874 312,969,485 3.1471 2.610 2.610 2.618 2.495 2.618 121,565,756 2.5745 3.91%
2012-10-09 0 3.070 3.070 3.080 3.000 3.100 45,330,346 139,271,970 3.0724 2.511 2.511 2.520 2.454 2.536 55,412,123 2.5134 2.33%
2012-10-08 0 3.000 3.000 3.010 3.000 3.080 42,582,100 129,733,758 3.0467 2.454 2.454 2.462 2.454 2.520 52,052,648 2.4924 -0.66%
2012-10-05 0 3.020 3.020 3.030 2.940 3.030 62,351,665 187,054,883 3.0000 2.471 2.471 2.479 2.405 2.479 76,219,099 2.4542 2.37%
2012-10-04 0 2.950 2.940 2.960 2.890 2.960 18,185,000 53,524,110 2.9433 2.413 2.405 2.421 2.364 2.421 22,229,467 2.4078 0.00%
2012-10-03 0 2.950 2.940 2.950 2.890 2.990 37,128,810 109,492,623 2.9490 2.413 2.405 2.413 2.364 2.446 45,386,509 2.4124 0.34%
2012-09-28 0 2.940 2.940 2.960 2.850 2.970 77,382,157 227,748,808 2.9432 2.405 2.405 2.421 2.331 2.430 94,592,474 2.4077 1.73%
2012-09-27 0 2.890 2.890 2.900 2.730 2.900 62,865,197 179,150,937 2.8498 2.364 2.364 2.372 2.233 2.372 76,846,844 2.3313 4.33%
2012-09-26 0 2.770 2.760 2.780 2.750 2.800 13,264,334 36,619,955 2.7608 2.266 2.258 2.274 2.250 2.291 16,214,412 2.2585 -1.42%
2012-09-25 0 2.810 2.800 2.810 2.780 2.830 16,740,406 46,972,898 2.8060 2.299 2.291 2.299 2.274 2.315 20,463,586 2.2954 -0.35%
2012-09-24 0 2.820 2.820 2.830 2.730 2.840 52,610,892 147,075,209 2.7955 2.307 2.307 2.315 2.233 2.323 64,311,912 2.2869 1.81%
2012-09-21 0 2.770 2.770 2.780 2.650 2.780 48,545,812 132,683,468 2.7332 2.266 2.266 2.274 2.168 2.274 59,342,730 2.2359 5.32%
2012-09-20 0 2.630 2.630 2.640 2.630 2.740 22,165,200 59,417,850 2.6807 2.151 2.151 2.160 2.151 2.241 27,094,891 2.1930 -2.59%
2012-09-19 0 2.700 2.700 2.710 2.690 2.740 21,595,249 58,613,167 2.7142 2.209 2.209 2.217 2.201 2.241 26,398,179 2.2203 -0.74%
2012-09-18 0 2.720 2.720 2.730 2.630 2.740 36,611,266 98,866,469 2.7004 2.225 2.225 2.233 2.151 2.241 44,753,860 2.2091 1.49%
2012-09-17 0 2.680 2.660 2.670 2.650 2.760 58,692,768 157,776,962 2.6882 2.192 2.176 2.184 2.168 2.258 71,746,438 2.1991 -1.83%
2012-09-14 0 2.730 2.720 2.730 2.600 2.740 91,880,000 245,801,875 2.6752 2.233 2.225 2.233 2.127 2.241 112,314,736 2.1885 7.06%
2012-09-13 0 2.550 2.540 2.550 2.530 2.590 37,535,000 96,178,450 2.5624 2.086 2.078 2.086 2.070 2.119 45,883,039 2.0962 -0.78%
2012-09-12 0 2.570 2.560 2.570 2.490 2.570 39,350,000 99,776,405 2.5356 2.102 2.094 2.102 2.037 2.102 48,101,707 2.0743 2.39%
2012-09-11 0 2.510 2.500 2.510 2.460 2.560 26,830,000 67,272,855 2.5074 2.053 2.045 2.053 2.012 2.094 32,797,174 2.0512 -0.79%
2012-09-10 0 2.530 2.530 2.550 2.520 2.620 11,526,914 29,446,183 2.5546 2.070 2.070 2.086 2.062 2.143 14,090,578 2.0898 -1.94%
2012-09-07 0 2.580 2.570 2.580 2.510 2.590 29,440,000 75,354,655 2.5596 2.111 2.102 2.111 2.053 2.119 35,987,656 2.0939 4.45%
2012-09-06 0 2.470 2.460 2.470 2.400 2.490 14,487,608 35,449,261 2.4469 2.021 2.012 2.021 1.963 2.037 17,709,750 2.0017 2.07%
2012-09-05 0 2.420 2.410 2.420 2.360 2.470 33,329,341 80,949,161 2.4288 1.980 1.972 1.980 1.931 2.021 40,742,013 1.9869 -3.59%
2012-09-04 0 2.510 2.500 2.510 2.470 2.530 9,595,836 23,947,998 2.4957 2.053 2.045 2.053 2.021 2.070 11,730,015 2.0416 -0.79%
2012-09-03 0 2.530 2.530 2.540 2.490 2.540 19,435,000 48,829,300 2.5124 2.070 2.070 2.078 2.037 2.078 23,757,476 2.0553 1.61%
2012-08-31 0 2.490 2.480 2.490 2.470 2.540 17,237,342 42,967,748 2.4927 2.037 2.029 2.037 2.021 2.078 21,071,044 2.0392 -1.97%
2012-08-30 0 2.540 2.540 2.550 2.530 2.580 19,218,840 49,042,282 2.5518 2.078 2.078 2.086 2.070 2.111 23,493,241 2.0875 -1.55%
2012-08-29 0 2.580 2.580 2.590 2.570 2.630 11,423,000 29,568,155 2.5885 2.111 2.111 2.119 2.102 2.151 13,963,553 2.1175 -0.77%
2012-08-28 0 2.600 2.580 2.610 2.540 2.620 21,650,900 56,286,418 2.5997 2.127 2.111 2.135 2.078 2.143 26,466,207 2.1267 1.17%
2012-08-27 0 2.570 2.570 2.580 2.550 2.660 18,558,800 48,000,416 2.5864 2.102 2.102 2.111 2.086 2.176 22,686,403 2.1158 -2.65%
2012-08-24 0 2.640 2.630 2.640 2.600 2.650 16,188,054 42,609,962 2.6322 2.160 2.151 2.160 2.127 2.168 19,788,387 2.1533 -0.38%
2012-08-23 0 2.650 2.640 2.650 2.570 2.660 70,073,000 183,559,175 2.6195 2.168 2.160 2.168 2.102 2.176 85,657,711 2.1429 3.52%
2012-08-22 0 2.560 2.550 2.560 2.540 2.800 80,762,200 213,099,817 2.6386 2.094 2.086 2.094 2.078 2.291 98,724,262 2.1585 -5.88%
2012-08-21 0 2.720 2.710 2.730 2.690 2.760 20,048,000 54,607,305 2.7238 2.225 2.217 2.233 2.201 2.258 24,506,811 2.2283 -0.37%
2012-08-20 0 2.730 2.720 2.730 2.680 2.770 48,778,000 133,259,165 2.7320 2.233 2.225 2.233 2.192 2.266 59,626,558 2.2349 1.49%
2012-08-17 0 2.690 2.680 2.690 2.550 2.690 57,135,500 150,625,425 2.6363 2.201 2.192 2.201 2.086 2.201 69,842,823 2.1566 5.49%
2012-08-16 0 2.550 2.540 2.550 2.490 2.570 14,831,000 37,461,180 2.5259 2.086 2.078 2.086 2.037 2.102 18,129,515 2.0663 0.79%
2012-08-15 0 2.530 2.520 2.530 2.490 2.560 19,486,900 49,318,236 2.5308 2.070 2.062 2.070 2.037 2.094 23,820,919 2.0704 0.40%
2012-08-14 0 2.520 2.510 2.520 2.480 2.540 10,394,900 26,064,038 2.5074 2.062 2.053 2.062 2.029 2.078 12,706,796 2.0512 0.40%
2012-08-13 0 2.510 2.510 2.520 2.510 2.570 16,859,900 42,855,220 2.5418 2.053 2.053 2.062 2.053 2.102 20,609,656 2.0794 -2.33%
2012-08-10 0 2.570 2.560 2.570 2.530 2.580 14,705,000 37,600,750 2.5570 2.102 2.094 2.102 2.070 2.111 17,975,492 2.0918 0.78%
2012-08-09 0 2.550 2.550 2.560 2.500 2.590 23,939,518 61,305,722 2.5609 2.086 2.086 2.094 2.045 2.119 29,263,829 2.0949 1.59%
2012-08-08 0 2.510 2.500 2.510 2.480 2.570 22,245,200 56,043,902 2.5194 2.053 2.045 2.053 2.029 2.102 27,192,684 2.0610 -1.57%
2012-08-07 0 2.550 2.550 2.560 2.520 2.610 33,820,297 86,718,805 2.5641 2.086 2.086 2.094 2.062 2.135 41,342,161 2.0976 1.59%
2012-08-06 0 2.510 2.510 2.520 2.430 2.520 37,338,300 92,811,505 2.4857 2.053 2.053 2.062 1.988 2.062 45,642,591 2.0334 4.15%
2012-08-03 0 2.410 2.400 2.410 2.350 2.480 64,483,540 154,386,635 2.3942 1.972 1.963 1.972 1.922 2.029 78,825,117 1.9586 -2.82%
2012-08-02 0 2.480 2.470 2.480 2.470 2.560 41,256,460 103,946,544 2.5195 2.029 2.021 2.029 2.021 2.094 50,432,177 2.0611 -3.12%
2012-08-01 0 2.560 2.550 2.560 2.550 2.610 36,114,000 92,926,715 2.5731 2.094 2.086 2.094 2.086 2.135 44,145,999 2.1050 -0.78%
2012-07-31 0 2.580 2.580 2.590 2.550 2.650 31,717,000 81,911,655 2.5826 2.111 2.111 2.119 2.086 2.168 38,771,076 2.1127 -1.53%
2012-07-30 0 2.620 2.590 2.610 2.550 2.660 24,843,500 64,385,165 2.5916 2.143 2.119 2.135 2.086 2.176 30,368,863 2.1201 0.00%
2012-07-27 0 2.620 2.610 2.620 2.520 2.630 27,315,000 70,559,975 2.5832 2.143 2.135 2.143 2.062 2.151 33,390,041 2.1132 5.22%
2012-07-26 0 2.490 2.490 2.500 2.490 2.580 17,425,406 44,163,732 2.5344 2.037 2.037 2.045 2.037 2.111 21,300,935 2.0733 -1.97%
2012-07-25 0 2.540 2.540 2.550 2.500 2.570 9,389,294 23,822,183 2.5372 2.078 2.078 2.086 2.045 2.102 11,477,537 2.0755 -1.17%
2012-07-24 0 2.570 2.560 2.570 2.560 2.620 6,045,782 15,555,876 2.5730 2.102 2.094 2.102 2.094 2.143 7,390,405 2.1049 0.00%
2012-07-23 0 2.570 2.570 2.590 2.570 2.620 13,765,493 35,599,286 2.5861 2.102 2.102 2.119 2.102 2.143 16,827,032 2.1156 -3.38%
2012-07-20 0 2.660 2.650 2.660 2.620 2.670 13,608,352 35,913,490 2.6391 2.176 2.168 2.176 2.143 2.184 16,634,942 2.1589 0.76%
2012-07-19 0 2.640 2.630 2.650 2.600 2.690 17,387,500 46,044,125 2.6481 2.160 2.151 2.168 2.127 2.201 21,254,598 2.1663 1.15%
2012-07-18 0 2.610 2.600 2.610 2.580 2.660 10,702,295 27,994,263 2.6157 2.135 2.127 2.135 2.111 2.176 13,082,558 2.1398 -1.14%
2012-07-17 0 2.640 2.640 2.650 2.610 2.690 18,388,692 48,532,241 2.6392 2.160 2.160 2.168 2.135 2.201 22,478,462 2.1591 -0.38%
2012-07-16 0 2.650 2.630 2.640 2.630 2.750 23,104,182 61,612,250 2.6667 2.168 2.151 2.160 2.151 2.250 28,242,709 2.1815 0.00%
2012-07-13 0 2.650 2.640 2.650 2.600 2.670 16,517,895 43,676,855 2.6442 2.168 2.160 2.168 2.127 2.184 20,191,587 2.1631 0.76%
2012-07-12 0 2.630 2.620 2.630 2.620 2.710 47,848,824 127,065,670 2.6556 2.151 2.143 2.151 2.143 2.217 58,490,727 2.1724 -3.66%
2012-07-11 0 2.730 2.730 2.740 2.720 2.770 18,790,000 51,515,380 2.7416 2.233 2.233 2.241 2.225 2.266 22,969,024 2.2428 -0.73%
2012-07-10 0 2.750 2.760 2.770 2.720 2.800 11,550,000 31,827,750 2.7556 2.250 2.258 2.266 2.225 2.291 14,118,798 2.2543 -1.79%
2012-07-09 0 2.800 2.790 2.800 2.760 2.840 14,185,000 39,745,550 2.8019 2.291 2.282 2.291 2.258 2.323 17,339,840 2.2922 -1.41%
2012-07-06 0 2.840 2.830 2.840 2.740 2.840 22,895,500 64,364,020 2.8112 2.323 2.315 2.323 2.241 2.323 27,987,615 2.2997 2.53%
2012-07-05 0 2.770 2.770 2.780 2.700 2.780 23,495,500 64,855,285 2.7603 2.266 2.266 2.274 2.209 2.274 28,721,059 2.2581 1.47%
2012-07-04 0 2.730 2.730 2.740 2.610 2.740 24,788,000 66,713,600 2.6914 2.233 2.233 2.241 2.135 2.241 30,301,020 2.2017 4.20%
2012-07-03 0 2.620 2.610 2.620 2.550 2.640 39,713,656 103,395,492 2.6035 2.143 2.135 2.143 2.086 2.160 48,546,243 2.1298 -2.96%
2012-06-29 0 2.700 2.700 2.710 2.670 2.730 21,213,000 57,332,085 2.7027 2.209 2.209 2.217 2.184 2.233 25,930,915 2.2110 0.75%
2012-06-28 0 2.680 2.670 2.690 2.660 2.750 14,087,067 37,980,863 2.6962 2.192 2.184 2.201 2.176 2.250 17,220,126 2.2056 -1.83%
2012-06-27 0 2.730 2.720 2.740 2.720 2.800 22,453,840 61,976,183 2.7602 2.233 2.225 2.241 2.225 2.291 27,447,726 2.2580 -0.73%
2012-06-26 0 2.750 2.750 2.770 2.660 2.770 19,235,000 52,229,050 2.7153 2.250 2.250 2.266 2.176 2.266 23,512,995 2.2213 1.85%
2012-06-25 0 2.700 2.690 2.700 2.680 2.770 14,717,776 40,108,101 2.7251 2.209 2.201 2.209 2.192 2.266 17,991,109 2.2293 -1.46%
2012-06-22 0 2.740 2.740 2.750 2.700 2.790 15,003,000 41,253,140 2.7497 2.241 2.241 2.250 2.209 2.282 18,339,769 2.2494 -1.08%
2012-06-21 0 2.770 2.760 2.770 2.760 2.880 22,938,059 64,003,257 2.7903 2.266 2.258 2.266 2.258 2.356 28,039,639 2.2826 -2.46%
2012-06-20 0 2.840 2.840 2.850 2.830 2.890 29,847,132 85,533,641 2.8657 2.323 2.323 2.331 2.315 2.364 36,485,337 2.3443 1.07%
2012-06-19 0 2.810 2.820 2.830 2.760 2.830 18,182,734 50,798,686 2.7938 2.299 2.307 2.315 2.258 2.315 22,226,698 2.2855 0.00%
2012-06-18 0 2.810 2.810 2.820 2.810 2.870 31,474,000 89,462,875 2.8424 2.299 2.299 2.307 2.299 2.348 38,474,031 2.3253 0.72%
2012-06-15 0 2.790 2.790 2.800 2.760 2.820 29,060,000 80,934,710 2.7851 2.282 2.282 2.291 2.258 2.307 35,523,141 2.2784 1.45%
2012-06-14 0 2.750 2.750 2.760 2.740 2.870 29,500,670 82,370,382 2.7922 2.250 2.250 2.258 2.241 2.348 36,061,819 2.2841 -3.17%
2012-06-13 0 2.840 2.840 2.850 2.750 2.870 35,437,480 100,366,487 2.8322 2.323 2.323 2.331 2.250 2.348 43,319,016 2.3169 2.53%
2012-06-12 0 2.770 2.770 2.780 2.740 2.810 22,679,987 62,856,023 2.7714 2.266 2.266 2.274 2.241 2.299 27,724,170 2.2672 -1.07%
2012-06-11 0 2.800 2.800 2.820 2.750 2.840 33,344,012 93,196,554 2.7950 2.291 2.291 2.307 2.250 2.323 40,759,947 2.2865 4.09%
2012-06-08 0 2.690 2.680 2.690 2.620 2.740 25,046,259 67,497,718 2.6949 2.201 2.192 2.201 2.143 2.241 30,616,717 2.2046 1.51%
2012-06-07 0 2.650 2.640 2.660 2.640 2.790 35,025,000 95,862,520 2.7370 2.168 2.160 2.176 2.160 2.282 42,814,798 2.2390 -0.75%
2012-06-06 0 2.670 2.680 2.690 2.620 2.710 23,592,015 62,895,748 2.6660 2.184 2.192 2.201 2.143 2.217 28,839,039 2.1809 3.09%
2012-06-05 0 2.590 2.580 2.590 2.580 2.680 24,295,145 64,128,342 2.6396 2.119 2.111 2.119 2.111 2.192 29,698,550 2.1593 -0.77%
2012-06-04 0 2.610 2.610 2.620 2.590 2.690 40,306,200 106,006,732 2.6300 2.135 2.135 2.143 2.119 2.201 49,270,573 2.1515 -5.78%
2012-06-01 0 2.770 2.760 2.780 2.750 2.900 33,136,038 93,828,761 2.8316 2.266 2.258 2.274 2.250 2.372 40,505,718 2.3164 -1.42%
2012-05-31 0 2.810 2.800 2.820 2.760 2.840 52,522,190 147,197,588 2.8026 2.299 2.291 2.307 2.258 2.323 64,203,482 2.2927 -2.77%
2012-05-30 0 2.890 2.880 2.900 2.810 2.900 44,200,200 126,625,994 2.8648 2.364 2.356 2.372 2.299 2.372 54,030,625 2.3436 -1.03%
2012-05-29 0 2.920 2.910 2.920 2.800 2.960 99,032,240 287,634,474 2.9045 2.389 2.381 2.389 2.291 2.421 121,057,683 2.3760 5.04%
2012-05-28 0 2.780 2.780 2.790 2.520 2.790 53,760,000 144,767,100 2.6928 2.274 2.274 2.282 2.062 2.282 65,716,589 2.2029 8.59%
2012-05-25 0 2.560 2.550 2.560 2.550 2.610 11,505,000 29,577,775 2.5709 2.094 2.086 2.094 2.086 2.135 14,063,790 2.1031 -0.08%
2012-05-24 0 2.590 2.580 2.590 2.510 2.600 16,929,000 43,476,525 2.5682 2.096 2.088 2.096 2.031 2.104 20,920,290 2.0782 2.37%
2012-05-23 0 2.530 2.520 2.530 2.500 2.590 17,914,233 45,447,879 2.5370 2.047 2.039 2.047 2.023 2.096 22,137,808 2.0530 -3.44%
2012-05-22 0 2.620 2.610 2.620 2.450 2.650 55,760,000 143,122,550 2.5668 2.120 2.112 2.120 1.983 2.144 68,906,336 2.0771 4.80%
2012-05-21 0 2.500 2.500 2.510 2.500 2.580 30,019,200 76,075,128 2.5342 2.023 2.023 2.031 2.023 2.088 37,096,720 2.0507 -1.57%
2012-05-18 0 2.540 2.540 2.550 2.510 2.570 41,797,000 106,151,080 2.5397 2.055 2.055 2.063 2.031 2.080 51,651,329 2.0551 -3.05%
2012-05-17 0 2.620 2.610 2.640 2.580 2.690 34,556,000 90,863,130 2.6294 2.120 2.112 2.136 2.088 2.177 42,703,145 2.1278 2.34%
2012-05-16 0 2.560 2.550 2.560 2.550 2.690 53,240,750 138,084,447 2.5936 2.072 2.063 2.072 2.063 2.177 65,793,131 2.0988 -6.57%
2012-05-15 0 2.740 2.730 2.740 2.600 2.750 31,981,073 86,057,643 2.6909 2.217 2.209 2.217 2.104 2.225 39,521,136 2.1775 1.86%
2012-05-14 0 2.690 2.670 2.680 2.670 2.820 34,020,000 92,976,190 2.7330 2.177 2.161 2.169 2.161 2.282 42,040,774 2.2116 -4.27%
2012-05-11 0 2.810 2.790 2.800 2.780 2.860 44,425,000 124,569,650 2.8040 2.274 2.258 2.266 2.250 2.314 54,898,924 2.2691 -4.10%
2012-05-10 0 2.930 2.920 2.930 2.700 2.950 52,220,000 147,895,900 2.8322 2.371 2.363 2.371 2.185 2.387 64,531,723 2.2918 6.93%
2012-05-09 0 2.740 2.740 2.750 2.720 2.820 57,000,000 157,095,950 2.7561 2.217 2.217 2.225 2.201 2.282 70,438,686 2.2303 -2.84%
2012-05-08 0 2.820 2.820 2.830 2.810 2.880 14,283,040 40,613,224 2.8435 2.282 2.282 2.290 2.274 2.331 17,650,501 2.3010 -0.35%
2012-05-07 0 2.830 2.820 2.830 2.810 2.860 27,946,700 78,986,599 2.8263 2.290 2.282 2.290 2.274 2.314 34,535,594 2.2871 -2.08%
2012-05-04 0 2.890 2.880 2.900 2.870 2.920 21,793,200 62,962,798 2.8891 2.339 2.331 2.347 2.322 2.363 26,931,305 2.3379 -0.34%
2012-05-03 0 2.900 2.890 2.900 2.880 2.940 34,330,000 99,642,700 2.9025 2.347 2.339 2.347 2.331 2.379 42,423,861 2.3487 -0.34%
2012-05-02 0 2.910 2.910 2.920 2.880 2.960 48,961,453 143,072,521 2.9221 2.355 2.355 2.363 2.331 2.395 60,504,920 2.3646 0.69%
2012-04-30 0 2.890 2.880 2.890 2.840 2.960 47,742,950 138,161,065 2.8939 2.339 2.331 2.339 2.298 2.395 58,999,135 2.3417 -1.37%
2012-04-27 0 2.930 2.930 2.940 2.920 3.010 27,933,300 82,713,722 2.9611 2.371 2.371 2.379 2.363 2.436 34,519,034 2.3962 -2.66%
2012-04-26 0 3.010 2.990 3.000 2.990 3.050 17,160,000 51,842,425 3.0211 2.436 2.420 2.428 2.420 2.468 21,205,752 2.4447 -0.33%
2012-04-25 0 3.020 3.020 3.030 3.000 3.040 23,940,585 72,318,172 3.0207 2.444 2.444 2.452 2.428 2.460 29,584,971 2.4444 1.34%
2012-04-24 0 2.980 2.970 2.980 2.960 3.080 70,466,000 211,404,775 3.0001 2.411 2.403 2.411 2.395 2.492 87,079,517 2.4277 -1.65%
2012-04-23 0 3.030 3.030 3.040 3.020 3.150 31,098,000 95,386,725 3.0673 2.452 2.452 2.460 2.444 2.549 38,429,864 2.4821 -3.19%
2012-04-20 0 3.130 3.130 3.150 3.090 3.150 27,763,471 86,590,962 3.1189 2.533 2.533 2.549 2.500 2.549 34,309,165 2.5238 -0.63%
2012-04-19 0 3.150 3.150 3.160 3.080 3.170 29,430,000 92,182,550 3.1323 2.549 2.549 2.557 2.492 2.565 36,368,606 2.5347 0.64%
2012-04-18 0 3.130 3.130 3.140 3.110 3.220 69,355,600 219,309,221 3.1621 2.533 2.533 2.541 2.517 2.606 85,707,322 2.5588 0.00%
2012-04-17 0 3.130 3.130 3.140 3.100 3.210 26,577,113 83,499,007 3.1418 2.533 2.533 2.541 2.509 2.598 32,843,104 2.5424 -1.57%
2012-04-16 0 3.180 3.170 3.180 3.150 3.210 24,719,832 78,810,294 3.1881 2.573 2.565 2.573 2.549 2.598 30,547,938 2.5799 -1.85%
2012-04-13 0 3.240 3.240 3.250 3.200 3.310 53,588,063 174,451,704 3.2554 2.622 2.622 2.630 2.589 2.678 66,222,329 2.6343 2.21%
2012-04-12 0 3.170 3.160 3.180 3.040 3.180 31,847,400 99,378,457 3.1205 2.565 2.557 2.573 2.460 2.573 39,355,948 2.5251 4.28%
2012-04-11 0 3.040 3.040 3.050 2.960 3.110 67,386,845 204,962,418 3.0416 2.460 2.460 2.468 2.395 2.517 83,274,401 2.4613 -3.80%
2012-04-10 0 3.160 3.150 3.180 3.120 3.270 33,787,800 107,576,854 3.1839 2.557 2.549 2.573 2.525 2.646 41,753,829 2.5765 -3.66%
2012-04-05 0 3.280 3.280 3.290 3.160 3.280 45,521,400 147,344,603 3.2368 2.654 2.654 2.662 2.557 2.654 56,253,818 2.6193 0.61%
2012-04-03 0 3.260 3.250 3.260 3.090 3.260 67,683,120 217,278,419 3.2102 2.638 2.630 2.638 2.500 2.638 83,640,527 2.5978 4.49%
2012-04-02 0 3.120 3.120 3.130 2.980 3.130 53,387,942 163,841,926 3.0689 2.525 2.525 2.533 2.411 2.533 65,975,026 2.4834 2.63%
2012-03-30 0 3.040 3.020 3.050 2.970 3.060 61,194,955 184,817,761 3.0201 2.460 2.444 2.468 2.403 2.476 75,622,671 2.4439 -0.65%
2012-03-29 0 3.060 3.040 3.050 3.030 3.160 46,957,544 145,084,477 3.0897 2.476 2.460 2.468 2.452 2.557 58,028,556 2.5002 -1.92%
2012-03-28 0 3.120 3.120 3.130 3.020 3.130 41,922,000 128,865,750 3.0739 2.525 2.525 2.533 2.444 2.533 51,805,800 2.4875 0.65%
2012-03-27 0 3.100 3.100 3.110 3.060 3.170 74,106,000 228,975,730 3.0898 2.509 2.509 2.517 2.476 2.565 91,577,707 2.5003 0.32%
2012-03-26 0 3.090 3.090 3.100 3.080 3.230 111,073,000 351,724,445 3.1666 2.500 2.500 2.509 2.492 2.614 137,260,284 2.5625 -4.92%
2012-03-23 0 3.250 3.240 3.250 3.020 3.270 213,124,586 678,908,254 3.1855 2.630 2.622 2.630 2.444 2.646 263,372,208 2.5778 8.70%
2012-03-22 0 2.990 2.990 3.000 2.820 3.050 136,145,680 401,635,248 2.9500 2.420 2.420 2.428 2.282 2.468 168,244,261 2.3872 3.82%
2012-03-21 0 2.880 2.880 2.890 2.780 2.980 167,238,000 477,372,870 2.8545 2.331 2.331 2.339 2.250 2.411 206,667,106 2.3099 -3.03%
2012-03-20 0 2.970 2.960 2.970 2.950 3.100 83,349,300 249,485,496 2.9933 2.403 2.395 2.403 2.387 2.509 103,000,267 2.4222 -3.57%
2012-03-19 0 3.080 3.080 3.090 3.080 3.180 35,372,650 110,292,825 3.1180 2.492 2.492 2.500 2.492 2.573 43,712,333 2.5232 -1.60%
2012-03-16 0 3.130 3.130 3.140 3.100 3.250 38,366,675 122,424,192 3.1909 2.533 2.533 2.541 2.509 2.630 47,412,249 2.5821 0.32%
2012-03-15 0 3.120 3.120 3.140 3.100 3.240 65,962,900 209,093,576 3.1699 2.525 2.525 2.541 2.509 2.622 81,514,737 2.5651 -2.80%
2012-03-14 0 3.210 3.200 3.210 3.180 3.390 73,256,100 239,835,199 3.2739 2.598 2.589 2.598 2.573 2.743 90,527,429 2.6493 -3.89%
2012-03-13 0 3.340 3.330 3.350 3.260 3.360 46,525,000 154,605,600 3.3231 2.703 2.695 2.711 2.638 2.719 57,494,033 2.6891 1.52%
2012-03-12 0 3.290 3.280 3.290 3.230 3.450 74,170,515 246,090,388 3.3179 2.662 2.654 2.662 2.614 2.792 91,657,432 2.6849 -2.37%
2012-03-09 0 3.370 3.360 3.370 3.320 3.410 93,862,000 315,654,535 3.3630 2.727 2.719 2.727 2.687 2.759 115,991,508 2.7214 0.30%
2012-03-08 0 3.360 3.350 3.360 3.270 3.480 93,659,000 315,391,430 3.3674 2.719 2.711 2.719 2.646 2.816 115,740,648 2.7250 -0.59%
2012-03-07 0 3.380 3.370 3.380 3.100 3.400 154,868,031 506,920,408 3.2732 2.735 2.727 2.735 2.509 2.751 191,380,713 2.6488 4.00%
2012-03-06 0 3.250 3.250 3.260 3.200 3.500 158,692,980 517,542,854 3.2613 2.630 2.630 2.638 2.589 2.832 196,107,457 2.6391 -7.41%
2012-03-05 0 3.510 3.500 3.510 3.470 3.560 49,516,000 174,420,490 3.5225 2.840 2.832 2.840 2.808 2.881 61,190,210 2.8505 -0.85%
2012-03-02 0 3.540 3.530 3.540 3.440 3.560 81,599,700 287,202,183 3.5196 2.865 2.857 2.865 2.784 2.881 100,838,170 2.8481 4.12%
2012-03-01 0 3.400 3.390 3.400 3.380 3.540 119,046,302 413,910,068 3.4769 2.751 2.743 2.751 2.735 2.865 147,113,423 2.8135 -1.45%
2012-02-29 0 3.450 3.420 3.450 3.370 3.460 68,067,000 232,960,638 3.4225 2.792 2.768 2.792 2.727 2.800 84,114,913 2.7696 1.17%
2012-02-28 0 3.410 3.410 3.420 3.260 3.450 114,480,027 388,297,750 3.3918 2.759 2.759 2.768 2.638 2.792 141,470,574 2.7447 3.02%
2012-02-27 0 3.310 3.300 3.310 3.210 3.400 172,494,487 570,900,751 3.3097 2.678 2.670 2.678 2.598 2.751 213,162,896 2.6782 3.76%
2012-02-24 0 3.190 3.190 3.200 3.060 3.230 49,011,000 154,231,300 3.1469 2.581 2.581 2.589 2.476 2.614 60,566,148 2.5465 0.31%
2012-02-23 0 3.180 3.190 3.200 3.160 3.260 74,833,450 239,486,086 3.2003 2.573 2.581 2.589 2.557 2.638 92,476,665 2.5897 -3.34%
2012-02-22 0 3.290 3.270 3.280 2.860 3.300 312,275,076 949,655,436 3.0411 2.662 2.646 2.654 2.314 2.670 385,899,055 2.4609 7.87%
2012-02-21 0 3.050 3.040 3.050 2.960 3.250 161,822,700 498,042,266 3.0777 2.468 2.460 2.468 2.395 2.630 199,975,060 2.4905 -4.98%
2012-02-20 0 3.210 3.190 3.210 3.130 3.240 122,325,119 390,792,350 3.1947 2.598 2.581 2.598 2.533 2.622 151,165,275 2.5852 3.55%
2012-02-17 0 3.100 3.090 3.100 3.090 3.190 74,404,668 233,137,847 3.1334 2.509 2.500 2.509 2.500 2.581 91,946,791 2.5356 0.00%
2012-02-16 0 3.100 3.090 3.100 2.960 3.160 131,531,117 404,825,863 3.0778 2.509 2.500 2.509 2.395 2.557 162,541,739 2.4906 2.99%
2012-02-15 0 3.010 3.010 3.020 2.900 3.090 85,565,774 255,712,421 2.9885 2.436 2.436 2.444 2.347 2.500 105,739,311 2.4183 3.79%
2012-02-14 0 2.900 2.900 2.910 2.890 2.940 62,630,936 182,960,998 2.9213 2.347 2.347 2.355 2.339 2.379 77,397,208 2.3639 -0.68%
2012-02-13 0 2.920 2.910 2.920 2.740 2.940 102,937,108 296,801,237 2.8833 2.363 2.355 2.363 2.217 2.379 127,206,222 2.3332 4.29%
2012-02-10 0 2.800 2.790 2.800 2.770 2.850 106,409,576 298,601,019 2.8061 2.266 2.258 2.266 2.242 2.306 131,497,382 2.2708 -0.36%
2012-02-09 0 2.810 2.810 2.820 2.660 2.850 97,948,500 273,284,850 2.7901 2.274 2.274 2.282 2.153 2.306 121,041,468 2.2578 3.31%
2012-02-08 0 2.720 2.730 2.740 2.490 2.740 108,990,697 289,225,986 2.6537 2.201 2.209 2.217 2.015 2.217 134,687,044 2.1474 8.80%
2012-02-07 0 2.500 2.490 2.500 2.470 2.560 31,886,983 80,057,886 2.5107 2.023 2.015 2.023 1.999 2.072 39,404,863 2.0317 0.00%
2012-02-06 0 2.500 2.500 2.510 2.460 2.560 96,469,198 242,975,802 2.5187 2.023 2.023 2.031 1.991 2.072 119,213,396 2.0382 3.73%
2012-02-03 0 2.410 2.400 2.410 2.310 2.440 48,138,983 114,816,857 2.3851 1.950 1.942 1.950 1.869 1.974 59,488,539 1.9301 2.12%
2012-02-02 0 2.360 2.350 2.360 2.220 2.380 100,827,000 234,751,670 2.3283 1.910 1.902 1.910 1.796 1.926 124,598,622 1.8841 7.76%
2012-02-01 0 2.190 2.180 2.190 2.160 2.300 43,720,600 97,610,819 2.2326 1.772 1.764 1.772 1.748 1.861 54,028,450 1.8067 -4.37%
2012-01-31 0 2.290 2.280 2.300 2.270 2.330 33,910,000 77,822,585 2.2950 1.853 1.845 1.861 1.837 1.885 41,904,840 1.8571 -0.43%
2012-01-30 0 2.300 2.290 2.300 2.260 2.350 49,710,792 114,953,586 2.3124 1.861 1.853 1.861 1.829 1.902 61,430,928 1.8713 -1.71%
2012-01-27 0 2.340 2.330 2.340 2.280 2.350 43,262,400 100,097,345 2.3137 1.894 1.885 1.894 1.845 1.902 53,462,221 1.8723 0.00%
2012-01-26 0 2.340 2.330 2.340 2.230 2.380 85,526,236 197,376,965 2.3078 1.894 1.885 1.894 1.805 1.926 105,690,451 1.8675 2.18%
2012-01-20 0 2.290 2.290 2.300 2.070 2.290 147,214,751 323,545,893 2.1978 1.853 1.853 1.861 1.675 1.853 181,923,047 1.7785 10.63%
2012-01-19 0 2.070 2.060 2.070 2.020 2.070 43,625,000 89,462,195 2.0507 1.675 1.667 1.675 1.635 1.675 53,910,310 1.6595 1.97%
2012-01-18 0 2.030 2.020 2.040 2.020 2.100 35,981,755 73,503,747 2.0428 1.643 1.635 1.651 1.635 1.699 44,465,045 1.6531 -1.46%
2012-01-17 0 2.060 2.060 2.070 2.000 2.070 56,685,000 116,117,870 2.0485 1.667 1.667 1.675 1.618 1.675 70,049,420 1.6577 4.04%
2012-01-16 0 1.980 1.980 1.990 1.970 2.030 29,171,204 58,097,333 1.9916 1.602 1.602 1.610 1.594 1.643 36,048,795 1.6116 -2.46%
2012-01-13 0 2.030 2.030 2.040 2.010 2.060 39,745,000 80,749,195 2.0317 1.643 1.643 1.651 1.627 1.667 49,115,537 1.6441 0.50%
2012-01-12 0 2.020 2.000 2.020 1.990 2.080 74,479,892 151,811,667 2.0383 1.635 1.618 1.635 1.610 1.683 92,039,750 1.6494 0.50%
2012-01-11 0 2.010 2.010 2.020 1.910 2.070 157,093,202 316,694,055 2.0160 1.627 1.627 1.635 1.546 1.675 194,130,505 1.6313 6.35%
2012-01-10 0 1.890 1.880 1.890 1.800 1.900 56,810,800 105,080,929 1.8497 1.529 1.521 1.529 1.457 1.538 70,204,879 1.4968 5.59%
2012-01-09 0 1.790 1.780 1.790 1.720 1.790 18,575,043 32,671,528 1.7589 1.448 1.440 1.448 1.392 1.448 22,954,415 1.4233 2.87%
2012-01-06 0 1.740 1.730 1.740 1.710 1.770 16,870,111 29,241,070 1.7333 1.408 1.400 1.408 1.384 1.432 20,847,517 1.4026 -0.57%
2012-01-05 0 1.750 1.750 1.760 1.740 1.790 19,666,229 34,641,388 1.7615 1.416 1.416 1.424 1.408 1.448 24,302,866 1.4254 0.57%
2012-01-04 0 1.740 1.740 1.750 1.730 1.770 18,289,107 31,956,590 1.7473 1.408 1.408 1.416 1.400 1.432 22,601,064 1.4139 0.58%
2012-01-03 0 1.730 1.730 1.740 1.700 1.750 19,141,259 33,083,370 1.7284 1.400 1.400 1.408 1.376 1.416 23,654,125 1.3986 1.76%
2011-12-30 0 1.700 1.700 1.710 1.680 1.720 11,056,161 18,769,627 1.6977 1.376 1.376 1.384 1.359 1.392 13,662,833 1.3738 0.00%
2011-12-29 0 1.700 1.690 1.700 1.660 1.720 11,755,000 19,958,725 1.6979 1.376 1.368 1.376 1.343 1.392 14,526,434 1.3740 1.19%
2011-12-28 0 1.680 1.680 1.690 1.660 1.710 8,852,841 14,875,450 1.6803 1.359 1.359 1.368 1.343 1.384 10,940,044 1.3597 -1.75%
2011-12-23 0 1.710 1.700 1.710 1.680 1.730 27,257,500 46,485,475 1.7054 1.384 1.376 1.384 1.359 1.400 33,683,903 1.3801 0.59%
2011-12-22 0 1.700 1.690 1.700 1.660 1.710 16,525,135 27,972,463 1.6927 1.376 1.368 1.376 1.343 1.384 20,421,207 1.3698 0.59%
2011-12-21 0 1.690 1.690 1.700 1.680 1.710 30,733,344 51,834,970 1.6866 1.368 1.368 1.376 1.359 1.384 37,979,235 1.3648 2.42%
2011-12-20 0 1.650 1.650 1.660 1.650 1.690 26,289,500 43,949,410 1.6717 1.335 1.335 1.343 1.335 1.368 32,487,681 1.3528 -1.20%
2011-12-19 0 1.670 1.670 1.680 1.660 1.700 28,775,510 48,341,561 1.6800 1.351 1.351 1.359 1.343 1.376 35,559,809 1.3594 -3.47%
2011-12-16 0 1.730 1.720 1.740 1.690 1.740 15,783,734 27,089,843 1.7163 1.400 1.392 1.408 1.368 1.408 19,505,009 1.3889 1.17%
2011-12-15 0 1.710 1.700 1.710 1.670 1.780 28,708,540 48,939,335 1.7047 1.384 1.376 1.384 1.351 1.440 35,477,050 1.3795 -3.93%
2011-12-14 0 1.780 1.780 1.790 1.750 1.830 17,308,200 30,813,670 1.7803 1.440 1.440 1.448 1.416 1.481 21,388,892 1.4406 -0.56%
2011-12-13 0 1.790 1.780 1.790 1.760 1.790 13,734,427 24,474,328 1.7820 1.448 1.440 1.448 1.424 1.448 16,972,544 1.4420 -1.10%
2011-12-12 0 1.810 1.800 1.820 1.790 1.860 15,182,000 27,623,350 1.8195 1.465 1.457 1.473 1.448 1.505 18,761,406 1.4723 0.00%
2011-12-09 0 1.810 1.810 1.820 1.800 1.830 13,726,696 24,812,726 1.8076 1.465 1.465 1.473 1.457 1.481 16,962,990 1.4628 -2.69%
2011-12-08 0 1.860 1.850 1.860 1.840 1.890 19,801,581 36,733,268 1.8551 1.505 1.497 1.505 1.489 1.529 24,470,129 1.5011 -1.59%
2011-12-07 0 1.890 1.870 1.890 1.870 1.900 32,433,743 61,190,303 1.8866 1.529 1.513 1.529 1.513 1.538 40,080,531 1.5267 1.61%
2011-12-06 0 1.860 1.850 1.860 1.840 1.910 16,834,447 31,500,064 1.8712 1.505 1.497 1.505 1.489 1.546 20,803,444 1.5142 -3.63%
2011-12-05 0 1.930 1.920 1.930 1.890 1.950 23,530,000 45,148,320 1.9188 1.562 1.554 1.562 1.529 1.578 29,077,584 1.5527 1.58%
2011-12-02 0 1.900 1.890 1.910 1.840 1.910 21,848,200 40,967,952 1.8751 1.538 1.529 1.546 1.489 1.546 26,999,272 1.5174 -0.52%
2011-12-01 0 1.910 1.900 1.910 1.870 1.940 68,646,389 130,984,186 1.9081 1.546 1.538 1.546 1.513 1.570 84,830,903 1.5441 6.11%
2011-11-30 0 1.800 1.790 1.800 1.760 1.820 18,000,000 32,217,405 1.7899 1.457 1.448 1.457 1.424 1.473 22,243,796 1.4484 0.00%
2011-11-29 0 1.800 1.790 1.800 1.780 1.840 25,735,000 46,669,800 1.8135 1.457 1.448 1.457 1.440 1.489 31,802,449 1.4675 1.12%
2011-11-28 0 1.780 1.780 1.790 1.760 1.830 21,703,000 38,716,540 1.7839 1.440 1.440 1.448 1.424 1.481 26,819,839 1.4436 1.14%
2011-11-25 0 1.760 1.750 1.760 1.730 1.780 23,347,000 40,855,115 1.7499 1.424 1.416 1.424 1.400 1.440 28,851,439 1.4161 -1.12%
2011-11-24 0 1.780 1.770 1.780 1.760 1.800 33,990,000 60,601,400 1.7829 1.440 1.432 1.440 1.424 1.457 42,003,701 1.4428 -1.66%
2011-11-23 0 1.810 1.810 1.820 1.780 1.830 14,405,000 26,028,750 1.8069 1.465 1.465 1.473 1.440 1.481 17,801,215 1.4622 -1.63%
2011-11-22 0 1.840 1.830 1.840 1.810 1.870 13,615,000 24,994,800 1.8358 1.489 1.481 1.489 1.465 1.513 16,824,960 1.4856 -0.54%
2011-11-21 0 1.850 1.850 1.860 1.850 1.880 18,906,395 35,224,513 1.8631 1.497 1.497 1.505 1.497 1.521 23,363,888 1.5076 -2.63%
2011-11-18 0 1.900 1.890 1.900 1.880 1.920 22,818,000 43,311,300 1.8981 1.538 1.529 1.538 1.521 1.554 28,197,718 1.5360 -2.06%
2011-11-17 0 1.940 1.940 1.950 1.910 1.980 18,634,000 36,271,940 1.9465 1.570 1.570 1.578 1.546 1.602 23,027,272 1.5752 -0.51%
2011-11-16 0 1.950 1.950 1.960 1.950 2.030 27,043,038 53,281,292 1.9702 1.578 1.578 1.586 1.578 1.643 33,418,878 1.5943 -3.94%
2011-11-15 0 2.030 2.030 2.040 2.000 2.080 23,382,220 47,505,540 2.0317 1.643 1.643 1.651 1.618 1.683 28,894,962 1.6441 -2.40%
2011-11-14 0 2.080 2.070 2.080 2.000 2.120 49,163,786 101,178,720 2.0580 1.683 1.675 1.683 1.618 1.716 60,754,956 1.6654 6.67%
2011-11-11 0 1.950 1.950 1.960 1.950 2.030 31,810,000 62,923,175 1.9781 1.578 1.578 1.586 1.578 1.643 39,309,730 1.6007 -1.52%
2011-11-10 0 1.980 1.970 1.980 1.950 2.000 28,175,000 55,788,800 1.9801 1.602 1.594 1.602 1.578 1.618 34,817,719 1.6023 -5.26%
2011-11-09 0 2.090 2.070 2.090 2.060 2.130 33,434,160 69,891,678 2.0904 1.691 1.675 1.691 1.667 1.724 41,316,812 1.6916 1.95%
2011-11-08 0 2.050 2.050 2.060 2.030 2.140 50,452,703 105,353,564 2.0882 1.659 1.659 1.667 1.643 1.732 62,347,757 1.6898 -1.44%
2011-11-07 0 2.080 2.070 2.080 1.990 2.110 51,490,000 106,630,250 2.0709 1.683 1.675 1.683 1.610 1.707 63,629,613 1.6758 2.97%
2011-11-04 0 2.020 2.010 2.020 2.000 2.060 45,130,000 91,702,850 2.0320 1.635 1.627 1.635 1.618 1.667 55,770,139 1.6443 3.06%
2011-11-03 0 1.960 1.950 1.970 1.900 2.030 49,367,475 96,907,163 1.9630 1.586 1.578 1.594 1.538 1.643 61,006,668 1.5885 -0.51%
2011-11-02 0 1.970 1.960 1.970 1.870 1.990 75,312,500 145,286,915 1.9291 1.594 1.586 1.594 1.513 1.610 93,068,659 1.5611 0.51%
2011-11-01 0 1.960 1.950 1.960 1.930 2.050 39,960,000 79,086,795 1.9791 1.586 1.578 1.586 1.562 1.659 49,381,226 1.6016 -3.45%
2011-10-31 0 2.030 2.030 2.050 2.000 2.140 24,331,750 49,858,670 2.0491 1.643 1.643 1.659 1.618 1.732 30,068,360 1.6582 -2.87%
2011-10-28 0 2.090 2.070 2.080 2.040 2.300 53,317,060 116,172,490 2.1789 1.691 1.675 1.683 1.651 1.861 65,887,433 1.7632 -2.34%
2011-10-27 0 2.140 2.130 2.140 1.970 2.150 58,420,000 121,129,900 2.0734 1.732 1.724 1.732 1.594 1.740 72,193,475 1.6779 9.74%
2011-10-26 0 1.950 1.940 1.950 1.850 2.000 17,015,069 32,783,584 1.9267 1.578 1.570 1.578 1.497 1.618 21,026,651 1.5591 0.52%
2011-10-25 0 1.940 1.930 1.940 1.880 2.030 30,164,016 58,622,006 1.9434 1.570 1.562 1.570 1.521 1.643 37,275,678 1.5727 -2.02%
2011-10-24 0 1.980 1.970 1.980 1.910 2.020 30,983,200 61,208,002 1.9755 1.602 1.594 1.602 1.546 1.635 38,287,998 1.5986 5.88%
2011-10-21 0 1.870 1.870 1.880 1.810 1.890 22,759,961 42,410,678 1.8634 1.513 1.513 1.521 1.465 1.529 28,125,996 1.5079 3.31%
2011-10-20 0 1.810 1.800 1.810 1.760 1.880 43,979,538 78,939,529 1.7949 1.465 1.457 1.465 1.424 1.521 54,348,437 1.4525 -5.24%
2011-10-19 0 1.910 1.900 1.910 1.900 2.010 21,227,000 41,345,075 1.9478 1.546 1.538 1.546 1.538 1.627 26,231,614 1.5762 2.14%
2011-10-18 0 1.870 1.870 1.880 1.860 2.050 29,054,409 56,348,142 1.9394 1.513 1.513 1.521 1.505 1.659 35,904,463 1.5694 -11.37%
2011-10-17 0 2.110 2.090 2.100 2.080 2.160 26,561,000 56,047,125 2.1101 1.707 1.691 1.699 1.683 1.748 32,823,192 1.7075 4.98%
2011-10-14 0 2.010 2.010 2.020 2.010 2.140 39,320,000 81,184,575 2.0647 1.627 1.627 1.635 1.627 1.732 48,590,336 1.6708 -7.80%
2011-10-13 0 2.180 2.180 2.190 2.020 2.190 29,979,000 63,974,260 2.1340 1.764 1.764 1.772 1.635 1.772 37,047,042 1.7268 8.46%
2011-10-12 0 2.010 1.990 2.010 1.830 2.040 24,690,000 48,435,325 1.9617 1.627 1.610 1.627 1.481 1.651 30,511,073 1.5875 7.49%
2011-10-11 0 1.870 1.860 1.880 1.840 1.950 36,139,100 68,653,766 1.8997 1.513 1.505 1.521 1.489 1.578 44,659,486 1.5373 3.31%
2011-10-10 0 1.810 1.800 1.810 1.720 1.830 34,347,520 60,374,905 1.7578 1.465 1.457 1.465 1.392 1.481 42,445,512 1.4224 -1.09%
2011-10-07 0 1.830 1.830 1.840 1.620 1.850 47,758,685 82,609,200 1.7297 1.481 1.481 1.489 1.311 1.497 59,018,580 1.3997 15.82%
2011-10-06 0 1.580 1.580 1.630 1.480 1.620 42,123,803 64,651,150 1.5348 1.279 1.279 1.319 1.198 1.311 52,055,182 1.2420 9.72%
2011-10-04 0 1.440 1.440 1.450 1.420 1.580 34,006,952 51,254,077 1.5072 1.165 1.165 1.173 1.149 1.279 42,024,650 1.2196 -7.69%
2011-10-03 0 1.560 1.550 1.560 1.510 1.680 28,136,210 43,513,605 1.5465 1.262 1.254 1.262 1.222 1.359 34,769,784 1.2515 -10.86%
2011-09-30 0 1.750 1.710 1.750 1.700 1.850 22,948,088 40,296,483 1.7560 1.416 1.384 1.416 1.376 1.497 28,358,477 1.4210 -3.31%
2011-09-28 0 1.810 1.790 1.810 1.700 1.810 25,015,500 44,413,670 1.7754 1.465 1.448 1.465 1.376 1.465 30,913,315 1.4367 7.10%
2011-09-27 0 1.690 1.680 1.690 1.600 1.730 25,851,722 43,416,930 1.6795 1.368 1.359 1.368 1.295 1.400 31,946,690 1.3590 8.33%
2011-09-26 0 1.560 1.560 1.580 1.540 1.760 29,266,332 48,018,394 1.6407 1.262 1.262 1.279 1.246 1.424 36,166,351 1.3277 -9.30%
2011-09-23 0 1.720 1.710 1.720 1.660 1.810 51,574,499 89,483,812 1.7350 1.392 1.384 1.392 1.343 1.465 63,734,034 1.4040 -3.37%
2011-09-22 0 1.780 1.770 1.800 1.760 1.930 33,938,371 61,571,870 1.8142 1.440 1.432 1.457 1.424 1.562 41,939,899 1.4681 -8.25%
2011-09-21 0 1.940 1.940 1.950 1.900 1.970 10,403,980 20,249,611 1.9463 1.570 1.570 1.578 1.538 1.594 12,856,889 1.5750 -0.51%
2011-09-20 0 1.950 1.960 1.970 1.920 2.010 24,192,691 47,139,189 1.9485 1.578 1.586 1.594 1.554 1.627 29,896,515 1.5767 -0.51%
2011-09-19 0 1.960 1.960 1.980 1.960 2.070 31,747,587 63,999,633 2.0159 1.586 1.586 1.602 1.586 1.675 39,232,602 1.6313 -6.22%
2011-09-16 0 2.090 2.090 2.100 2.000 2.110 24,472,525 50,064,936 2.0458 1.691 1.691 1.699 1.618 1.707 30,242,325 1.6555 7.18%
2011-09-15 0 1.950 1.970 1.980 1.940 2.040 30,102,486 59,683,596 1.9827 1.578 1.594 1.602 1.570 1.651 37,199,642 1.6044 0.00%
2011-09-14 0 1.950 1.940 1.950 1.880 2.070 34,704,380 67,446,122 1.9434 1.578 1.570 1.578 1.521 1.675 42,886,508 1.5727 -3.47%
2011-09-12 0 2.020 2.010 2.030 2.000 2.160 22,723,075 46,764,482 2.0580 1.635 1.627 1.643 1.618 1.748 28,080,413 1.6654 -6.05%
2011-09-09 0 2.150 2.140 2.150 2.140 2.200 8,614,245 18,625,991 2.1622 1.740 1.732 1.740 1.732 1.780 10,645,195 1.7497 0.47%
2011-09-08 0 2.140 2.140 2.150 2.140 2.280 26,317,745 57,609,857 2.1890 1.732 1.732 1.740 1.732 1.845 32,522,586 1.7714 -3.17%
2011-09-07 0 2.210 2.190 2.220 2.140 2.220 20,048,201 43,570,036 2.1733 1.788 1.772 1.796 1.732 1.796 24,774,894 1.7586 2.79%
2011-09-06 0 2.150 2.140 2.160 2.110 2.190 13,945,000 29,927,450 2.1461 1.740 1.732 1.748 1.707 1.772 17,232,763 1.7367 -1.83%
2011-09-05 0 2.190 2.190 2.200 2.180 2.250 11,033,885 24,391,477 2.2106 1.772 1.772 1.780 1.764 1.821 13,635,305 1.7888 -3.95%
2011-09-02 0 2.280 2.280 2.290 2.250 2.390 17,849,500 40,914,745 2.2922 1.845 1.845 1.853 1.821 1.934 22,057,813 1.8549 -3.80%
2011-09-01 0 2.370 2.390 2.400 2.260 2.430 46,611,616 110,348,047 2.3674 1.918 1.934 1.942 1.829 1.966 57,601,070 1.9157 5.80%
2011-08-31 0 2.240 2.220 2.230 2.110 2.260 19,526,557 42,831,135 2.1935 1.813 1.796 1.805 1.707 1.829 24,130,264 1.7750 2.75%
2011-08-30 0 2.180 2.170 2.180 2.150 2.220 25,686,004 56,224,683 2.1889 1.764 1.756 1.764 1.740 1.796 31,741,901 1.7713 1.87%
2011-08-29 0 2.140 2.120 2.140 2.100 2.170 22,735,280 48,483,029 2.1325 1.732 1.716 1.732 1.699 1.756 28,095,496 1.7257 1.42%
2011-08-26 0 2.110 2.100 2.110 2.100 2.180 11,973,020 25,561,933 2.1350 1.707 1.699 1.707 1.699 1.764 14,795,856 1.7276 -2.31%
2011-08-25 0 2.160 2.150 2.160 2.130 2.180 28,706,545 61,815,438 2.1534 1.748 1.740 1.748 1.724 1.764 35,474,585 1.7425 1.89%
2011-08-24 0 2.120 2.110 2.120 2.110 2.230 23,905,555 51,493,811 2.1541 1.716 1.707 1.716 1.707 1.805 29,541,682 1.7431 -4.50%
2011-08-23 0 2.220 2.210 2.220 2.160 2.230 44,171,952 97,274,460 2.2022 1.796 1.788 1.796 1.748 1.805 54,586,215 1.7820 3.26%
2011-08-22 0 2.150 2.140 2.150 2.050 2.340 42,140,138 90,615,884 2.1503 1.740 1.732 1.740 1.659 1.894 52,075,368 1.7401 -6.11%
2011-08-19 0 2.290 2.290 2.300 2.290 2.410 40,045,320 93,622,681 2.3379 1.853 1.853 1.861 1.853 1.950 49,486,662 1.8919 -7.29%
2011-08-18 0 2.470 2.460 2.470 2.460 2.560 22,412,605 56,038,015 2.5003 1.999 1.991 1.999 1.991 2.072 27,696,745 2.0233 -1.20%
2011-08-17 0 2.500 2.490 2.500 2.490 2.610 27,472,920 69,685,354 2.5365 2.023 2.015 2.023 2.015 2.112 33,950,112 2.0526 -1.96%
2011-08-16 0 2.550 2.550 2.560 2.510 2.590 36,810,150 93,962,744 2.5526 2.063 2.063 2.072 2.031 2.096 45,488,748 2.0656 2.82%
2011-08-15 0 2.480 2.470 2.480 2.470 2.510 27,927,600 69,504,970 2.4888 2.007 1.999 2.007 1.999 2.031 34,511,990 2.0139 2.06%
2011-08-12 0 2.430 2.410 2.430 2.400 2.550 35,914,070 88,829,822 2.4734 1.966 1.950 1.966 1.942 2.063 44,381,402 2.0015 -1.22%
2011-08-11 0 2.460 2.450 2.460 2.410 2.560 21,365,000 53,131,805 2.4869 1.991 1.983 1.991 1.950 2.072 26,402,150 2.0124 -2.38%
2011-08-10 0 2.520 2.510 2.520 2.500 2.680 40,191,619 104,419,368 2.5980 2.039 2.031 2.039 2.023 2.169 49,667,453 2.1024 -0.79%
2011-08-09 0 2.540 2.540 2.550 2.430 2.640 41,068,830 103,929,178 2.5306 2.055 2.055 2.063 1.966 2.136 50,751,481 2.0478 -4.87%
2011-08-08 0 2.670 2.660 2.670 2.560 2.710 43,777,635 114,838,670 2.6232 2.161 2.153 2.161 2.072 2.193 54,098,932 2.1228 -3.61%
2011-08-05 0 2.770 2.750 2.780 2.640 2.800 77,001,790 211,182,906 2.7426 2.242 2.225 2.250 2.136 2.266 95,156,227 2.2193 -3.48%
2011-08-04 0 2.870 2.860 2.870 2.840 2.980 56,967,285 163,947,507 2.8779 2.322 2.314 2.322 2.298 2.411 70,398,258 2.3289 -3.37%
2011-08-03 0 2.970 2.970 2.980 2.950 3.070 48,175,030 144,270,640 2.9947 2.403 2.403 2.411 2.387 2.484 59,533,085 2.4234 -5.41%
2011-08-02 0 3.140 3.140 3.150 3.080 3.190 31,708,915 98,881,573 3.1184 2.541 2.541 2.549 2.492 2.581 39,184,813 2.5235 -0.95%
2011-08-01 0 3.170 3.170 3.180 3.100 3.200 39,988,700 125,840,464 3.1469 2.565 2.565 2.573 2.509 2.589 49,416,693 2.5465 2.59%
2011-07-29 0 3.090 3.080 3.100 3.050 3.110 23,064,755 70,968,131 3.0769 2.500 2.492 2.509 2.468 2.517 28,502,650 2.4899 0.00%
2011-07-28 0 3.090 3.080 3.090 3.000 3.090 19,620,590 60,117,267 3.0640 2.500 2.492 2.500 2.428 2.500 24,246,466 2.4794 1.31%
2011-07-27 0 3.050 3.060 3.070 3.030 3.100 19,080,255 58,624,762 3.0725 2.468 2.476 2.484 2.452 2.509 23,578,739 2.4863 -0.33%
2011-07-26 0 3.060 3.060 3.070 3.030 3.120 15,684,474 48,205,716 3.0735 2.476 2.476 2.484 2.452 2.525 19,382,346 2.4871 0.33%
2011-07-25 0 3.050 3.050 3.060 3.010 3.070 15,022,451 45,769,160 3.0467 2.468 2.468 2.476 2.436 2.484 18,564,241 2.4654 -1.93%
2011-07-22 0 3.110 3.100 3.110 3.060 3.130 29,281,880 90,757,822 3.0995 2.517 2.509 2.517 2.476 2.533 36,185,564 2.5081 2.98%
2011-07-21 0 3.020 3.010 3.020 3.010 3.120 25,313,885 76,850,871 3.0359 2.444 2.436 2.444 2.436 2.525 31,282,049 2.4567 -2.27%
2011-07-20 0 3.090 3.090 3.100 3.070 3.140 20,019,075 61,998,880 3.0970 2.500 2.500 2.509 2.484 2.541 24,738,901 2.5061 0.98%
2011-07-19 0 3.060 3.050 3.060 2.950 3.110 39,090,481 117,801,106 3.0135 2.476 2.468 2.476 2.387 2.517 48,306,704 2.4386 -0.65%
2011-07-18 0 3.080 3.090 3.100 3.080 3.190 13,852,679 43,251,267 3.1222 2.492 2.500 2.509 2.492 2.581 17,118,676 2.5266 -2.53%
2011-07-15 0 3.160 3.160 3.170 3.120 3.230 18,718,166 59,482,122 3.1778 2.557 2.557 2.565 2.525 2.614 23,131,281 2.5715 -0.63%
2011-07-14 0 3.180 3.170 3.180 3.120 3.230 39,766,952 126,051,368 3.1698 2.573 2.565 2.573 2.525 2.614 49,142,664 2.5650 -2.15%
2011-07-13 0 3.250 3.240 3.260 3.080 3.260 38,095,525 121,560,873 3.1909 2.630 2.622 2.638 2.492 2.638 47,077,171 2.5822 4.84%
2011-07-12 0 3.100 3.090 3.110 3.070 3.250 43,293,186 135,174,532 3.1223 2.509 2.500 2.517 2.484 2.630 53,500,266 2.5266 -4.91%
2011-07-11 0 3.260 3.250 3.260 3.240 3.330 25,611,130 83,994,431 3.2796 2.638 2.630 2.638 2.622 2.695 31,649,375 2.6539 -1.21%
2011-07-08 0 3.300 3.300 3.310 3.250 3.400 36,654,009 120,941,309 3.2995 2.670 2.670 2.678 2.630 2.751 45,295,794 2.6700 -0.90%
2011-07-07 0 3.330 3.320 3.330 3.290 3.430 78,376,899 264,179,140 3.3706 2.695 2.687 2.695 2.662 2.776 96,855,540 2.7276 1.83%
2011-07-06 0 3.270 3.250 3.260 3.230 3.350 59,866,769 196,249,202 3.2781 2.646 2.630 2.638 2.614 2.711 73,981,343 2.6527 -2.97%
2011-07-05 0 3.370 3.350 3.360 3.260 3.370 74,240,642 245,791,444 3.3107 2.727 2.711 2.719 2.638 2.727 91,744,093 2.6791 2.74%
2011-07-04 0 3.280 3.280 3.290 3.120 3.300 119,300,344 388,351,272 3.2552 2.654 2.654 2.662 2.525 2.670 147,427,360 2.6342 7.89%
2011-06-30 0 3.040 3.030 3.040 3.020 3.130 46,383,158 142,711,519 3.0768 2.460 2.452 2.460 2.444 2.533 57,318,749 2.4898 2.01%
2011-06-29 0 2.980 2.970 2.980 2.970 3.070 22,221,276 67,168,062 3.0227 2.411 2.403 2.411 2.403 2.484 27,460,307 2.4460 -1.32%
2011-06-28 0 3.020 3.020 3.030 3.020 3.070 24,787,131 75,526,429 3.0470 2.444 2.444 2.452 2.444 2.484 30,631,104 2.4657 -1.31%
2011-06-27 0 3.060 3.060 3.070 3.010 3.080 25,234,989 77,007,771 3.0516 2.476 2.476 2.484 2.436 2.492 31,184,552 2.4694 -0.33%
2011-06-24 0 3.070 3.060 3.070 2.860 3.110 98,976,611 300,870,648 3.0398 2.484 2.476 2.484 2.314 2.517 122,311,973 2.4599 7.34%
2011-06-23 0 2.860 2.850 2.860 2.810 2.870 10,363,780 29,490,178 2.8455 2.314 2.306 2.314 2.274 2.322 12,807,211 2.3026 0.00%
2011-06-22 0 2.860 2.850 2.860 2.850 2.900 14,690,466 42,229,149 2.8746 2.314 2.306 2.314 2.306 2.347 18,153,985 2.3262 0.00%
2011-06-21 0 2.860 2.850 2.860 2.830 2.880 15,041,775 42,811,301 2.8462 2.314 2.306 2.314 2.290 2.331 18,588,121 2.3032 0.00%
2011-06-20 0 2.860 2.860 2.870 2.770 2.880 36,940,763 105,278,202 2.8499 2.314 2.314 2.322 2.242 2.331 45,650,155 2.3062 3.62%
2011-06-17 0 2.760 2.750 2.770 2.750 2.850 16,382,520 45,742,105 2.7921 2.233 2.225 2.242 2.225 2.306 20,244,968 2.2594 -1.43%
2011-06-16 0 2.800 2.790 2.800 2.770 2.830 20,494,000 57,252,390 2.7936 2.266 2.258 2.266 2.242 2.290 25,325,797 2.2606 -1.41%
2011-06-15 0 2.840 2.840 2.860 2.820 2.920 16,765,220 48,035,514 2.8652 2.298 2.298 2.314 2.282 2.363 20,717,896 2.3186 -0.70%
2011-06-14 0 2.860 2.850 2.860 2.800 2.930 20,532,454 59,042,923 2.8756 2.314 2.306 2.314 2.266 2.371 25,373,317 2.3270 0.70%
2011-06-13 0 2.840 2.830 2.850 2.780 2.850 21,347,095 60,060,907 2.8135 2.298 2.290 2.306 2.250 2.306 26,380,023 2.2768 1.07%
2011-06-10 0 2.810 2.810 2.830 2.810 2.930 24,834,620 70,966,344 2.8576 2.274 2.274 2.290 2.274 2.371 30,689,790 2.3124 -3.44%
2011-06-09 0 2.910 2.900 2.910 2.860 3.000 36,704,025 107,517,548 2.9293 2.355 2.347 2.355 2.314 2.428 45,357,602 2.3704 -0.34%
2011-06-08 0 2.920 2.910 2.930 2.870 2.950 25,923,210 75,157,745 2.8992 2.363 2.355 2.371 2.322 2.387 32,035,033 2.3461 1.39%
2011-06-07 0 2.880 2.880 2.890 2.850 2.920 26,986,616 77,444,100 2.8697 2.331 2.331 2.339 2.306 2.363 33,349,154 2.3222 -0.69%
2011-06-03 0 2.900 2.890 2.900 2.880 2.950 24,169,482 70,430,788 2.9140 2.347 2.339 2.347 2.331 2.387 29,867,834 2.3581 -1.02%
2011-06-02 0 2.930 2.930 2.940 2.930 2.960 23,933,799 70,461,277 2.9440 2.371 2.371 2.379 2.371 2.395 29,576,585 2.3823 -2.01%
2011-06-01 0 2.990 2.980 2.990 2.980 3.040 29,628,357 88,879,032 2.9998 2.420 2.411 2.420 2.411 2.460 36,613,729 2.4275 -0.33%
2011-05-31 0 3.000 2.990 3.000 2.970 3.020 36,615,000 109,265,700 2.9842 2.428 2.420 2.428 2.403 2.444 45,247,588 2.4148 0.00%
2011-05-30 0 3.000 3.000 3.010 2.990 3.020 20,614,145 62,042,771 3.0097 2.428 2.428 2.436 2.420 2.444 25,474,268 2.4355 -0.33%
2011-05-27 0 3.010 3.000 3.010 3.000 3.050 16,371,970 49,379,359 3.0161 2.436 2.428 2.436 2.428 2.468 20,231,931 2.4407 -0.66%
2011-05-26 0 3.030 3.020 3.030 3.010 3.080 18,361,793 55,899,864 3.0444 2.452 2.444 2.452 2.436 2.492 22,690,887 2.4635 0.00%
2011-05-25 0 3.030 3.020 3.030 2.980 3.040 19,390,591 58,231,493 3.0031 2.452 2.444 2.452 2.411 2.460 23,962,241 2.4301 0.00%
2011-05-24 0 3.030 3.000 3.020 2.980 3.030 36,556,275 109,621,310 2.9987 2.452 2.428 2.444 2.411 2.452 45,175,017 2.4266 -0.33%
2011-05-23 0 3.040 3.030 3.040 3.030 3.100 17,847,309 54,459,110 3.0514 2.460 2.452 2.460 2.452 2.509 22,055,105 2.4692 -2.88%
2011-05-20 0 3.130 3.130 3.140 3.100 3.230 17,573,315 55,101,341 3.1355 2.533 2.533 2.541 2.509 2.614 21,716,513 2.5373 -1.88%
2011-05-19 0 3.190 3.190 3.200 3.150 3.290 36,565,385 117,538,580 3.2145 2.581 2.581 2.589 2.549 2.662 45,186,275 2.6012 -0.31%
2011-05-18 0 3.200 3.200 3.210 3.030 3.240 62,217,255 197,015,822 3.1666 2.589 2.589 2.598 2.452 2.622 76,885,995 2.5624 5.26%
2011-05-17 0 3.040 3.030 3.040 3.010 3.050 23,028,408 69,751,097 3.0289 2.460 2.452 2.460 2.436 2.468 28,457,733 2.4510 -0.65%
2011-05-16 0 3.060 3.050 3.060 3.050 3.110 29,021,235 89,176,761 3.0728 2.476 2.468 2.476 2.468 2.517 35,863,468 2.4866 -1.92%
2011-05-13 0 3.120 3.110 3.120 3.060 3.130 50,725,607 156,867,476 3.0925 2.525 2.517 2.525 2.476 2.533 62,685,002 2.5025 2.97%
2011-05-12 0 3.030 3.020 3.030 2.960 3.040 30,844,548 92,995,744 3.0150 2.452 2.444 2.452 2.395 2.460 38,116,657 2.4398 1.34%
2011-05-11 0 2.990 2.990 3.000 2.960 3.060 46,052,550 137,830,338 2.9929 2.420 2.420 2.428 2.395 2.476 56,910,195 2.4219 -1.64%
2011-05-09 0 3.040 3.030 3.040 3.010 3.080 25,352,060 76,782,772 3.0287 2.460 2.452 2.460 2.436 2.492 31,329,225 2.4508 -0.13%
2011-05-06 0 3.070 3.060 3.080 2.970 3.080 26,414,596 80,264,619 3.0386 2.463 2.455 2.471 2.383 2.471 32,921,081 2.4381 1.66%
2011-05-05 0 3.020 3.010 3.020 3.000 3.050 27,009,142 81,441,609 3.0153 2.423 2.415 2.423 2.407 2.447 33,662,077 2.4194 -1.31%
2011-05-04 0 3.060 3.060 3.070 3.060 3.100 27,348,751 83,860,343 3.0663 2.455 2.455 2.463 2.455 2.487 34,085,339 2.4603 0.99%
2011-05-03 0 3.030 3.020 3.030 2.950 3.140 36,093,188 109,479,302 3.0332 2.431 2.423 2.431 2.367 2.519 44,983,720 2.4338 -2.57%
2011-04-29 0 3.110 3.100 3.110 3.100 3.160 13,649,940 42,384,295 3.1051 2.495 2.487 2.495 2.487 2.535 17,012,215 2.4914 -0.64%
2011-04-28 0 3.130 3.130 3.140 3.110 3.230 12,356,810 38,944,107 3.1516 2.511 2.511 2.519 2.495 2.592 15,400,559 2.5287 -1.88%
2011-04-27 0 3.190 3.180 3.190 3.130 3.190 23,662,683 74,756,522 3.1593 2.560 2.552 2.560 2.511 2.560 29,491,313 2.5349 1.92%
2011-04-26 0 3.130 3.130 3.140 3.120 3.240 29,630,320 93,675,579 3.1615 2.511 2.511 2.519 2.503 2.600 36,928,908 2.5366 -3.99%
2011-04-21 0 3.260 3.240 3.260 3.230 3.280 31,839,116 103,781,694 3.2596 2.616 2.600 2.616 2.592 2.632 39,681,778 2.6153 1.87%
2011-04-20 0 3.200 3.200 3.210 3.180 3.270 42,725,550 137,426,090 3.2165 2.568 2.568 2.576 2.552 2.624 53,249,776 2.5808 0.31%
2011-04-19 0 3.190 3.180 3.190 3.170 3.290 53,529,604 170,646,616 3.1879 2.560 2.552 2.560 2.543 2.640 66,715,101 2.5578 -3.92%
2011-04-18 0 3.320 3.310 3.320 3.310 3.370 42,641,448 142,251,155 3.3360 2.664 2.656 2.664 2.656 2.704 53,144,957 2.6767 0.30%
2011-04-15 0 3.310 3.300 3.310 3.250 3.330 45,120,000 148,790,300 3.2977 2.656 2.648 2.656 2.608 2.672 56,234,030 2.6459 0.61%
2011-04-14 0 3.290 3.290 3.300 3.230 3.340 66,857,860 219,504,806 3.2832 2.640 2.640 2.648 2.592 2.680 83,326,395 2.6343 0.92%
2011-04-13 0 3.260 3.260 3.270 3.080 3.270 140,938,669 450,982,975 3.1999 2.616 2.616 2.624 2.471 2.624 175,654,907 2.5674 7.24%
2011-04-12 0 3.040 3.040 3.050 3.010 3.070 34,756,260 105,474,100 3.0347 2.439 2.439 2.447 2.415 2.463 43,317,477 2.4349 -1.62%
2011-04-11 0 3.090 3.080 3.090 3.020 3.120 41,595,795 128,449,681 3.0880 2.479 2.471 2.479 2.423 2.503 51,841,738 2.4777 2.32%
2011-04-08 0 3.020 3.020 3.030 2.970 3.030 30,130,550 90,190,408 2.9933 2.423 2.423 2.431 2.383 2.431 37,552,355 2.4017 0.33%
2011-04-07 0 3.010 3.010 3.020 2.950 3.070 47,574,705 142,390,033 2.9930 2.415 2.415 2.423 2.367 2.463 59,293,382 2.4014 -1.31%
2011-04-06 0 3.050 3.040 3.050 3.000 3.090 71,272,721 216,054,738 3.0314 2.447 2.439 2.447 2.407 2.479 88,828,731 2.4323 0.33%
2011-04-04 0 3.040 3.030 3.040 2.880 3.070 82,613,985 246,087,341 2.9788 2.439 2.431 2.439 2.311 2.463 102,963,593 2.3900 6.29%
2011-04-01 0 2.860 2.860 2.870 2.830 2.920 45,716,176 130,575,075 2.8562 2.295 2.295 2.303 2.271 2.343 56,977,057 2.2917 -1.04%
2011-03-31 0 2.890 2.880 2.890 2.850 2.920 56,122,585 162,392,190 2.8935 2.319 2.311 2.319 2.287 2.343 69,946,790 2.3217 1.05%
2011-03-30 0 2.860 2.850 2.860 2.830 2.910 55,947,750 160,023,879 2.8602 2.295 2.287 2.295 2.271 2.335 69,728,889 2.2949 -0.35%
2011-03-29 0 2.870 2.870 2.880 2.850 2.930 37,363,610 107,578,877 2.8792 2.303 2.303 2.311 2.287 2.351 46,567,074 2.3102 -1.37%
2011-03-28 0 2.910 2.910 2.920 2.900 2.970 15,603,400 45,700,477 2.9289 2.335 2.335 2.343 2.327 2.383 19,446,854 2.3500 0.00%
2011-03-25 0 2.910 2.900 2.910 2.900 2.980 63,906,277 187,295,889 2.9308 2.335 2.327 2.335 2.327 2.391 79,647,773 2.3516 0.69%
2011-03-24 0 2.890 2.880 2.890 2.880 3.000 92,999,045 270,725,710 2.9111 2.319 2.311 2.319 2.311 2.407 115,906,718 2.3357 -3.67%
2011-03-23 0 3.000 2.990 3.000 2.990 3.210 65,192,015 198,326,053 3.0422 2.407 2.399 2.407 2.399 2.576 81,250,216 2.4409 -5.66%
2011-03-22 0 3.180 3.170 3.190 3.040 3.200 51,404,215 161,058,491 3.1332 2.552 2.543 2.560 2.439 2.568 64,066,183 2.5139 1.60%
2011-03-21 0 3.130 3.120 3.130 3.010 3.140 36,637,188 113,739,466 3.1045 2.511 2.503 2.511 2.415 2.519 45,661,719 2.4909 5.39%
2011-03-18 0 2.970 2.970 2.980 2.850 3.000 56,353,329 165,999,517 2.9457 2.383 2.383 2.391 2.287 2.407 70,234,371 2.3635 6.45%
2011-03-17 0 2.790 2.790 2.800 2.780 2.950 67,014,435 191,283,496 2.8544 2.239 2.239 2.247 2.231 2.367 83,521,537 2.2902 -7.31%
2011-03-16 0 3.010 3.000 3.010 2.980 3.060 31,292,285 94,482,109 3.0193 2.415 2.407 2.415 2.391 2.455 39,000,251 2.4226 0.33%
2011-03-15 0 3.000 3.000 3.010 2.900 3.040 71,073,716 209,918,298 2.9535 2.407 2.407 2.415 2.327 2.439 88,580,707 2.3698 -2.91%
2011-03-14 0 3.090 3.080 3.090 3.040 3.150 44,006,020 135,861,203 3.0873 2.479 2.471 2.479 2.439 2.527 54,845,653 2.4772 -2.22%
2011-03-11 0 3.160 3.140 3.150 3.140 3.220 38,758,959 123,180,899 3.1781 2.535 2.519 2.527 2.519 2.584 48,306,128 2.5500 -1.86%
2011-03-10 0 3.220 3.230 3.240 3.200 3.310 52,172,225 169,403,700 3.2470 2.584 2.592 2.600 2.568 2.656 65,023,371 2.6053 -2.72%
2011-03-09 0 3.310 3.300 3.310 3.290 3.380 37,249,725 123,816,316 3.3240 2.656 2.648 2.656 2.640 2.712 46,425,137 2.6670 -1.19%
2011-03-08 0 3.350 3.340 3.350 3.290 3.370 33,382,036 111,330,825 3.3351 2.688 2.680 2.688 2.640 2.704 41,604,752 2.6759 1.82%
2011-03-07 0 3.290 3.280 3.290 3.270 3.430 96,796,505 320,847,917 3.3147 2.640 2.632 2.640 2.624 2.752 120,639,574 2.6596 -3.24%
2011-03-04 0 3.400 3.390 3.400 3.390 3.520 25,284,090 87,328,754 3.4539 2.728 2.720 2.728 2.720 2.824 31,512,107 2.7713 -0.87%
2011-03-03 0 3.430 3.420 3.430 3.370 3.450 22,363,399 76,325,140 3.4129 2.752 2.744 2.752 2.704 2.768 27,871,987 2.7384 2.69%
2011-03-02 0 3.340 3.330 3.340 3.330 3.370 18,582,735 62,228,565 3.3487 2.680 2.672 2.680 2.672 2.704 23,160,064 2.6869 -0.89%
2011-03-01 0 3.370 3.360 3.370 3.360 3.430 17,725,765 60,157,278 3.3938 2.704 2.696 2.704 2.696 2.752 22,092,004 2.7230 0.90%
2011-02-28 0 3.340 3.330 3.340 3.280 3.390 15,141,195 50,692,142 3.3480 2.680 2.672 2.680 2.632 2.720 18,870,798 2.6863 1.52%
2011-02-25 0 3.290 3.280 3.290 3.260 3.350 43,086,860 142,017,944 3.2961 2.640 2.632 2.640 2.616 2.688 53,700,084 2.6447 -0.30%
2011-02-24 0 3.300 3.300 3.310 3.290 3.440 31,339,139 105,025,974 3.3513 2.648 2.648 2.656 2.640 2.760 39,058,646 2.6889 -2.65%
2011-02-23 0 3.390 3.390 3.410 3.350 3.450 35,288,735 120,022,876 3.4012 2.720 2.720 2.736 2.688 2.768 43,981,112 2.7290 -1.45%
2011-02-22 0 3.440 3.440 3.450 3.430 3.520 26,877,000 92,929,280 3.4576 2.760 2.760 2.768 2.752 2.824 33,497,385 2.7742 -3.10%
2011-02-21 0 3.550 3.540 3.550 3.540 3.600 32,226,915 114,727,912 3.5600 2.848 2.840 2.848 2.840 2.888 40,165,100 2.8564 -1.11%
2011-02-18 0 3.590 3.590 3.600 3.560 3.670 36,237,305 130,401,039 3.5985 2.880 2.880 2.888 2.856 2.945 45,163,336 2.8873 -2.18%
2011-02-17 0 3.670 3.670 3.680 3.600 3.690 32,436,762 117,887,109 3.6344 2.945 2.945 2.953 2.888 2.961 40,426,637 2.9161 0.55%
2011-02-16 0 3.650 3.640 3.650 3.640 3.750 25,531,960 93,729,830 3.6711 2.929 2.921 2.929 2.921 3.009 31,821,033 2.9455 -2.93%
2011-02-15 0 3.760 3.760 3.770 3.640 3.780 32,095,829 119,221,646 3.7146 3.017 3.017 3.025 2.921 3.033 40,001,725 2.9804 -0.79%
2011-02-14 0 3.790 3.790 3.800 3.670 3.800 41,047,600 154,003,258 3.7518 3.041 3.041 3.049 2.945 3.049 51,158,510 3.0103 3.55%
2011-02-11 0 3.660 3.660 3.670 3.480 3.680 34,571,895 123,992,633 3.5865 2.937 2.937 2.945 2.792 2.953 43,087,699 2.8777 5.78%
2011-02-10 0 3.460 3.450 3.460 3.450 3.570 30,444,693 106,719,528 3.5054 2.776 2.768 2.776 2.768 2.864 37,943,878 2.8126 -2.26%
2011-02-09 0 3.540 3.530 3.540 3.530 3.690 33,194,945 118,787,595 3.5785 2.840 2.832 2.840 2.832 2.961 41,371,577 2.8712 -3.54%
2011-02-08 0 3.670 3.660 3.670 3.650 3.730 20,553,435 75,519,649 3.6743 2.945 2.937 2.945 2.929 2.993 25,616,190 2.9481 -1.08%
2011-02-07 0 3.710 3.700 3.710 3.700 3.770 25,661,505 95,728,544 3.7304 2.977 2.969 2.977 2.969 3.025 31,982,488 2.9932 -2.11%
2011-02-02 0 3.790 3.780 3.800 3.690 3.810 15,129,530 57,036,977 3.7699 3.041 3.033 3.049 2.961 3.057 18,856,260 3.0248 3.55%
2011-02-01 0 3.660 3.650 3.690 3.650 3.700 15,959,830 58,666,823 3.6759 2.937 2.929 2.961 2.929 2.969 19,891,081 2.9494 0.00%
2011-01-31 0 3.660 3.660 3.680 3.560 3.700 25,703,564 93,773,149 3.6483 2.937 2.937 2.953 2.856 2.969 32,034,907 2.9272 0.83%
2011-01-28 0 3.630 3.630 3.640 3.620 3.870 41,569,222 154,900,809 3.7263 2.913 2.913 2.921 2.905 3.105 51,808,619 2.9899 -5.47%
2011-01-27 0 3.840 3.840 3.860 3.770 3.880 40,217,176 154,375,414 3.8385 3.081 3.081 3.097 3.025 3.113 50,123,535 3.0799 1.32%
2011-01-26 0 3.790 3.770 3.790 3.680 3.810 45,415,594 170,579,817 3.7560 3.041 3.025 3.041 2.953 3.057 56,602,435 3.0136 2.43%
2011-01-25 0 3.700 3.690 3.700 3.600 3.710 36,316,803 133,345,430 3.6717 2.969 2.961 2.969 2.888 2.977 45,262,416 2.9461 2.78%
2011-01-24 0 3.600 3.580 3.590 3.520 3.630 24,677,572 88,426,639 3.5833 2.888 2.872 2.880 2.824 2.913 30,756,191 2.8751 1.69%
2011-01-21 0 3.540 3.540 3.550 3.540 3.670 17,272,050 62,086,830 3.5946 2.840 2.840 2.848 2.840 2.945 21,526,529 2.8842 -1.94%
2011-01-20 0 3.610 3.600 3.610 3.520 3.620 14,698,200 52,360,192 3.5624 2.897 2.888 2.897 2.824 2.905 18,318,684 2.8583 0.56%
2011-01-19 0 3.590 3.580 3.590 3.560 3.650 25,306,839 90,772,467 3.5869 2.880 2.872 2.880 2.856 2.929 31,540,460 2.8780 -0.83%
2011-01-18 0 3.620 3.620 3.630 3.580 3.680 28,293,302 102,859,514 3.6355 2.905 2.905 2.913 2.872 2.953 35,262,553 2.9170 -0.28%
2011-01-17 0 3.630 3.630 3.640 3.600 3.760 32,778,344 119,968,553 3.6600 2.913 2.913 2.921 2.888 3.017 40,852,358 2.9366 -2.94%
2011-01-14 0 3.740 3.730 3.750 3.690 3.800 22,411,693 83,517,637 3.7265 3.001 2.993 3.009 2.961 3.049 27,932,177 2.9900 -0.80%
2011-01-13 0 3.770 3.760 3.780 3.740 3.860 42,314,770 160,087,231 3.7832 3.025 3.017 3.033 3.001 3.097 52,737,812 3.0355 -0.79%
2011-01-12 0 3.800 3.790 3.800 3.730 3.820 63,722,124 238,057,516 3.7359 3.049 3.041 3.049 2.993 3.065 79,418,259 2.9975 2.98%
2011-01-11 0 3.690 3.690 3.700 3.600 3.730 37,324,384 137,007,564 3.6707 2.961 2.961 2.969 2.888 2.993 46,518,186 2.9452 -0.81%
2011-01-10 0 3.720 3.710 3.730 3.700 3.850 35,699,186 133,027,544 3.7263 2.985 2.977 2.993 2.969 3.089 44,492,666 2.9899 -3.38%
2011-01-07 0 3.850 3.840 3.850 3.760 3.900 60,671,955 232,446,315 3.8312 3.089 3.081 3.089 3.017 3.129 75,616,768 3.0740 1.58%
2011-01-06 0 3.790 3.770 3.790 3.640 3.790 80,986,374 303,116,474 3.7428 3.041 3.025 3.041 2.921 3.041 100,935,067 3.0031 4.99%
2011-01-05 0 3.610 3.610 3.620 3.510 3.640 46,123,030 165,897,513 3.5968 2.897 2.897 2.905 2.816 2.921 57,484,128 2.8860 3.44%
2011-01-04 0 3.490 3.490 3.500 3.420 3.510 35,061,386 121,928,284 3.4776 2.800 2.800 2.808 2.744 2.816 43,697,762 2.7903 1.75%
2011-01-03 0 3.430 3.420 3.430 3.350 3.440 26,748,244 90,639,077 3.3886 2.752 2.744 2.752 2.688 2.760 33,336,914 2.7189 0.88%
2010-12-31 0 3.400 3.390 3.400 3.380 3.510 21,956,599 75,257,362 3.4276 2.728 2.720 2.728 2.712 2.816 27,364,983 2.7501 -2.58%
2010-12-30 0 3.490 3.490 3.500 3.390 3.530 36,658,170 127,019,322 3.4650 2.800 2.800 2.808 2.720 2.832 45,687,869 2.7802 1.45%
2010-12-29 0 3.440 3.440 3.450 3.250 3.450 114,124,765 380,946,186 3.3380 2.760 2.760 2.768 2.608 2.768 142,236,159 2.6783 3.61%
2010-12-28 0 3.320 3.310 3.320 3.260 3.470 86,092,570 288,651,605 3.3528 2.664 2.656 2.664 2.616 2.784 107,299,029 2.6902 -3.21%
2010-12-24 0 3.430 3.420 3.430 3.400 3.630 60,220,573 207,856,592 3.4516 2.752 2.744 2.752 2.728 2.913 75,054,201 2.7694 -6.03%
2010-12-23 0 3.650 3.650 3.670 3.620 3.740 19,237,334 70,276,271 3.6531 2.929 2.929 2.945 2.905 3.001 23,975,905 2.9311 -0.27%
2010-12-22 0 3.660 3.650 3.660 3.650 3.750 50,860,819 188,743,581 3.7110 2.937 2.929 2.937 2.929 3.009 63,388,937 2.9775 0.27%
2010-12-21 0 3.650 3.640 3.650 3.550 3.670 28,288,194 102,684,757 3.6300 2.929 2.921 2.929 2.848 2.945 35,256,187 2.9125 2.24%
2010-12-20 0 3.570 3.560 3.570 3.520 3.680 41,919,151 149,882,563 3.5755 2.864 2.856 2.864 2.824 2.953 52,244,743 2.8689 -2.72%
2010-12-17 0 3.670 3.670 3.680 3.600 3.720 49,274,142 180,470,601 3.6626 2.945 2.945 2.953 2.888 2.985 61,411,427 2.9387 1.94%
2010-12-16 0 3.600 3.580 3.600 3.500 3.650 67,613,556 240,592,493 3.5583 2.888 2.872 2.888 2.808 2.929 84,268,235 2.8551 -1.37%
2010-12-15 0 3.650 3.640 3.650 3.600 3.730 48,815,502 178,235,642 3.6512 2.929 2.921 2.929 2.888 2.993 60,839,814 2.9296 -2.67%
2010-12-14 0 3.750 3.740 3.750 3.710 3.810 37,744,632 141,227,219 3.7417 3.009 3.001 3.009 2.977 3.057 47,041,950 3.0022 -0.79%
2010-12-13 0 3.780 3.770 3.780 3.760 3.890 56,347,373 214,173,475 3.8009 3.033 3.025 3.033 3.017 3.121 70,226,948 3.0497 -0.79%
2010-12-10 0 3.810 3.810 3.820 3.630 3.820 55,761,490 207,157,623 3.7151 3.057 3.057 3.065 2.913 3.065 69,496,749 2.9808 2.97%
2010-12-09 0 3.700 3.710 3.720 3.610 3.770 66,937,237 247,426,434 3.6964 2.969 2.977 2.985 2.897 3.025 83,425,324 2.9658 0.00%
2010-12-08 0 3.700 3.690 3.700 3.630 3.830 95,143,686 351,796,268 3.6975 2.969 2.961 2.969 2.913 3.073 118,579,630 2.9668 -2.37%
2010-12-07 0 3.790 3.780 3.790 3.770 3.970 110,469,580 424,301,005 3.8409 3.041 3.033 3.041 3.025 3.185 137,680,623 3.0818 -4.53%
2010-12-06 0 3.970 3.980 3.990 3.960 4.170 74,784,529 301,129,728 4.0266 3.185 3.193 3.201 3.177 3.346 93,205,573 3.2308 -5.02%
2010-12-03 0 4.180 4.180 4.190 4.140 4.330 50,935,373 214,516,345 4.2115 3.354 3.354 3.362 3.322 3.474 63,481,855 3.3792 -1.65%
2010-12-02 0 4.250 4.240 4.250 4.230 4.430 42,833,750 185,027,198 4.3197 3.410 3.402 3.410 3.394 3.554 53,384,628 3.4659 -0.93%
2010-12-01 0 4.290 4.290 4.320 4.140 4.330 52,266,885 221,200,600 4.2321 3.442 3.442 3.466 3.322 3.474 65,141,347 3.3957 0.47%
2010-11-30 0 4.270 4.220 4.270 4.150 4.360 53,950,000 228,893,250 4.2427 3.426 3.386 3.426 3.330 3.498 67,239,050 3.4042 0.71%
2010-11-29 0 4.240 4.230 4.250 4.100 4.260 33,431,886 139,993,803 4.1874 3.402 3.394 3.410 3.290 3.418 41,666,881 3.3598 -1.17%
2010-11-26 0 4.290 4.280 4.290 4.280 4.440 34,354,229 148,931,697 4.3352 3.442 3.434 3.442 3.434 3.562 42,816,417 3.4784 -2.50%
2010-11-25 0 4.400 4.400 4.410 4.300 4.490 45,129,535 198,992,938 4.4094 3.530 3.530 3.538 3.450 3.603 56,245,914 3.5379 3.53%
2010-11-24 0 4.250 4.250 4.260 4.220 4.350 33,267,860 142,434,769 4.2815 3.410 3.410 3.418 3.386 3.490 41,462,452 3.4353 1.43%
2010-11-23 0 4.190 4.180 4.190 4.180 4.340 42,886,007 182,036,685 4.2447 3.362 3.354 3.362 3.354 3.482 53,449,757 3.4058 -4.12%
2010-11-22 0 4.370 4.360 4.380 4.330 4.430 24,979,881 109,243,223 4.3732 3.506 3.498 3.514 3.474 3.554 31,132,965 3.5089 -0.23%
2010-11-19 0 4.380 4.360 4.370 4.330 4.570 60,752,441 269,870,526 4.4421 3.514 3.498 3.506 3.474 3.667 75,717,079 3.5642 -2.23%
2010-11-18 0 4.480 4.480 4.490 4.300 4.490 63,196,758 279,229,397 4.4184 3.595 3.595 3.603 3.450 3.603 78,763,484 3.5452 4.43%
2010-11-17 0 4.290 4.280 4.290 4.230 4.460 84,184,951 362,951,122 4.3114 3.442 3.434 3.442 3.394 3.579 104,921,522 3.4593 -4.88%
2010-11-16 0 4.510 4.500 4.510 4.330 4.630 103,253,185 461,931,789 4.4738 3.619 3.611 3.619 3.474 3.715 128,686,674 3.5896 2.50%
2010-11-15 0 4.400 4.390 4.400 4.390 4.630 112,863,329 504,962,711 4.4741 3.530 3.522 3.530 3.522 3.715 140,664,004 3.5899 -5.17%
2010-11-12 0 4.640 4.660 4.670 4.580 4.880 96,441,914 451,212,617 4.6786 3.723 3.739 3.747 3.675 3.916 120,197,640 3.7539 -4.92%
2010-11-11 0 4.880 4.870 4.900 4.860 5.090 64,930,073 321,528,269 4.9519 3.916 3.907 3.932 3.899 4.084 80,923,752 3.9732 -2.20%
2010-11-10 0 4.990 4.980 5.000 4.940 5.160 146,188,980 738,435,349 5.0512 4.004 3.996 4.012 3.964 4.140 182,198,483 4.0529 0.81%
2010-11-09 0 4.950 4.940 4.950 4.680 4.970 144,586,431 704,568,234 4.8730 3.972 3.964 3.972 3.755 3.988 180,201,191 3.9099 3.77%
2010-11-08 0 4.770 4.770 4.780 4.620 4.860 133,952,217 639,664,496 4.7753 3.827 3.827 3.835 3.707 3.899 166,947,541 3.8315 1.92%
2010-11-05 0 4.680 4.670 4.680 4.530 4.760 112,515,099 525,259,082 4.6683 3.755 3.747 3.755 3.635 3.819 140,229,998 3.7457 3.31%
2010-11-04 0 4.530 4.510 4.530 4.510 4.760 84,698,375 389,729,993 4.6014 3.635 3.619 3.635 3.619 3.819 105,561,414 3.6920 -2.37%
2010-11-03 0 4.640 4.640 4.650 4.460 4.730 133,345,388 614,597,672 4.6091 3.723 3.723 3.731 3.579 3.795 166,191,236 3.6981 4.50%
2010-11-02 0 4.440 4.430 4.440 4.400 4.500 46,492,734 207,139,845 4.4553 3.562 3.554 3.562 3.530 3.611 57,944,898 3.5748 0.00%
2010-11-01 0 4.440 4.430 4.440 4.320 4.520 85,738,471 379,057,918 4.4211 3.562 3.554 3.562 3.466 3.627 106,857,708 3.5473 1.60%
2010-10-29 0 4.370 4.360 4.370 4.130 4.380 185,627,029 795,324,801 4.2845 3.506 3.498 3.506 3.314 3.514 231,350,975 3.4377 2.82%
2010-10-28 0 4.250 4.250 4.260 4.230 4.490 123,229,250 529,865,643 4.2998 3.410 3.410 3.418 3.394 3.603 153,583,275 3.4500 -6.18%
2010-10-27 0 4.530 4.520 4.530 4.470 4.700 200,128,117 912,467,247 4.5594 3.635 3.627 3.635 3.587 3.771 249,423,994 3.6583 -4.03%
2010-10-26 0 4.720 4.730 4.740 4.610 4.820 267,571,038 1,265,393,973 4.7292 3.787 3.795 3.803 3.699 3.867 333,479,563 3.7945 2.16%
2010-10-25 0 4.620 4.630 4.640 4.290 4.640 394,823,542 1,781,890,462 4.5131 3.707 3.715 3.723 3.442 3.723 492,077,106 3.6212 9.48%
2010-10-22 0 4.220 4.210 4.230 3.960 4.370 425,596,730 1,790,338,397 4.2067 3.386 3.378 3.394 3.177 3.506 530,430,395 3.3753 6.03%
2010-10-21 0 3.980 3.980 4.000 3.800 4.020 162,846,017 643,184,386 3.9496 3.193 3.193 3.209 3.049 3.225 202,958,507 3.1690 5.57%
2010-10-20 0 3.770 3.770 3.790 3.660 3.870 87,332,775 330,408,015 3.7833 3.025 3.025 3.041 2.937 3.105 108,844,723 3.0356 -3.83%
2010-10-19 0 3.920 3.910 3.920 3.850 3.990 77,232,034 302,714,589 3.9195 3.145 3.137 3.145 3.089 3.201 96,255,952 3.1449 0.26%
2010-10-18 0 3.910 3.890 3.900 3.860 4.020 128,141,970 506,774,683 3.9548 3.137 3.121 3.129 3.097 3.225 159,706,104 3.1732 0.26%
2010-10-15 0 3.900 3.890 3.900 3.770 3.970 185,732,692 723,812,242 3.8971 3.129 3.121 3.129 3.025 3.185 231,482,665 3.1269 2.90%
2010-10-14 0 3.790 3.780 3.790 3.700 3.830 102,667,000 386,619,145 3.7658 3.041 3.033 3.041 2.969 3.073 127,956,099 3.0215 1.88%
2010-10-13 0 3.720 3.720 3.730 3.660 3.730 39,457,005 146,021,620 3.7008 2.985 2.985 2.993 2.937 2.993 49,176,117 2.9694 1.36%
2010-10-12 0 3.670 3.670 3.680 3.630 3.760 90,980,437 336,268,387 3.6961 2.945 2.945 2.953 2.913 3.017 113,390,883 2.9656 0.27%
2010-10-11 0 3.660 3.650 3.660 3.650 3.790 58,959,800 219,013,430 3.7146 2.937 2.929 2.937 2.929 3.041 73,482,872 2.9805 -1.08%
2010-10-08 0 3.700 3.680 3.700 3.620 3.760 82,770,067 306,943,576 3.7084 2.969 2.953 2.969 2.905 3.017 103,158,122 2.9755 1.37%
2010-10-07 0 3.650 3.660 3.670 3.600 3.740 97,500,479 355,701,652 3.6482 2.929 2.937 2.945 2.888 3.001 121,516,952 2.9272 -1.62%
2010-10-06 0 3.710 3.710 3.720 3.630 3.850 151,481,681 561,419,791 3.7062 2.977 2.977 2.985 2.913 3.089 188,794,890 2.9737 -1.07%
2010-10-05 0 3.750 3.740 3.760 3.710 3.850 95,407,484 359,816,541 3.7714 3.009 3.001 3.017 2.977 3.089 118,908,408 3.0260 -3.35%
2010-10-04 0 3.880 3.870 3.880 3.870 4.020 122,302,816 481,579,726 3.9376 3.113 3.105 3.113 3.105 3.225 152,428,641 3.1594 0.78%
2010-09-30 0 3.850 3.850 3.860 3.760 3.950 199,213,169 769,941,200 3.8649 3.089 3.089 3.097 3.017 3.169 248,283,674 3.1011 0.52%
2010-09-29 0 3.830 3.840 3.850 3.600 3.850 226,835,998 853,577,757 3.7630 3.073 3.081 3.089 2.888 3.089 282,710,603 3.0193 7.58%
2010-09-28 0 3.560 3.560 3.570 3.530 3.680 121,583,909 438,278,037 3.6047 2.856 2.856 2.864 2.832 2.953 151,532,651 2.8923 -0.84%
2010-09-27 0 3.590 3.580 3.590 3.420 3.630 212,052,213 749,307,291 3.5336 2.880 2.872 2.880 2.744 2.913 264,285,252 2.8352 9.12%
2010-09-24 0 3.290 3.280 3.290 3.200 3.330 52,450,034 172,119,333 3.2816 2.640 2.632 2.640 2.568 2.672 65,369,610 2.6330 1.23%
2010-09-22 0 3.250 3.250 3.260 3.230 3.380 46,609,634 153,543,787 3.2943 2.608 2.608 2.616 2.592 2.712 58,090,593 2.6432 -2.69%
2010-09-21 0 3.340 3.330 3.340 3.230 3.380 125,544,454 416,443,010 3.3171 2.680 2.672 2.680 2.592 2.712 156,468,764 2.6615 4.05%
2010-09-20 0 3.210 3.200 3.210 3.090 3.270 107,643,874 344,763,306 3.2028 2.576 2.568 2.576 2.479 2.624 134,158,885 2.5698 3.55%
2010-09-17 0 3.100 3.090 3.100 2.960 3.100 64,570,100 197,173,071 3.0536 2.487 2.479 2.487 2.375 2.487 80,475,110 2.4501 5.44%
2010-09-16 0 2.940 2.920 2.930 2.900 3.030 43,260,000 127,423,750 2.9455 2.359 2.343 2.351 2.327 2.431 53,915,872 2.3634 -2.65%
2010-09-15 0 3.020 3.010 3.020 2.970 3.090 41,430,421 124,550,692 3.0063 2.423 2.415 2.423 2.383 2.479 51,635,628 2.4121 -1.31%
2010-09-14 0 3.060 3.050 3.060 3.040 3.140 79,793,790 245,671,669 3.0788 2.455 2.447 2.455 2.439 2.519 99,448,724 2.4703 -0.65%
2010-09-13 0 3.080 3.070 3.080 3.030 3.130 127,484,850 394,791,088 3.0968 2.471 2.463 2.471 2.431 2.511 158,887,121 2.4847 3.70%
2010-09-10 0 2.970 2.960 2.970 2.850 3.060 250,997,281 749,889,587 2.9876 2.383 2.375 2.383 2.287 2.455 312,823,331 2.3972 5.69%
2010-09-09 0 2.810 2.800 2.820 2.790 2.900 37,308,441 106,439,972 2.8530 2.255 2.247 2.263 2.239 2.327 46,498,316 2.2891 -1.40%
2010-09-08 0 2.850 2.840 2.850 2.730 2.920 56,855,000 161,006,700 2.8319 2.287 2.279 2.287 2.190 2.343 70,859,614 2.2722 1.42%
2010-09-07 0 2.810 2.800 2.810 2.770 2.880 50,107,880 140,679,166 2.8075 2.255 2.247 2.255 2.223 2.311 62,450,533 2.2526 -2.09%
2010-09-06 0 2.870 2.870 2.880 2.810 2.880 64,928,581 185,102,836 2.8509 2.303 2.303 2.311 2.255 2.311 80,921,893 2.2874 2.14%
2010-09-03 0 2.810 2.800 2.810 2.710 2.840 128,611,198 358,474,700 2.7873 2.255 2.247 2.255 2.174 2.279 160,290,913 2.2364 5.24%
2010-09-02 0 2.670 2.660 2.670 2.580 2.680 53,076,904 139,621,588 2.6306 2.142 2.134 2.142 2.070 2.150 66,150,892 2.1107 4.30%
2010-09-01 0 2.560 2.550 2.560 2.520 2.600 21,576,240 55,150,694 2.5561 2.054 2.046 2.054 2.022 2.086 26,890,934 2.0509 0.39%
2010-08-31 0 2.550 2.550 2.560 2.510 2.600 28,210,000 71,649,575 2.5399 2.046 2.046 2.054 2.014 2.086 35,158,732 2.0379 -2.30%
2010-08-30 0 2.610 2.600 2.610 2.590 2.630 20,077,906 52,373,390 2.6085 2.094 2.086 2.094 2.078 2.110 25,023,528 2.0930 1.16%
2010-08-27 0 2.580 2.570 2.580 2.530 2.610 30,260,000 77,527,600 2.5620 2.070 2.062 2.070 2.030 2.094 37,713,691 2.0557 -0.77%
2010-08-26 0 2.600 2.600 2.610 2.600 2.680 35,694,913 94,493,675 2.6473 2.086 2.086 2.094 2.086 2.150 44,487,341 2.1241 -0.38%
2010-08-25 0 2.610 2.600 2.610 2.580 2.620 24,420,000 63,426,550 2.5973 2.094 2.086 2.094 2.070 2.102 30,435,173 2.0840 0.00%
2010-08-24 0 2.610 2.610 2.620 2.610 2.710 25,802,522 68,285,766 2.6465 2.094 2.094 2.102 2.094 2.174 32,158,240 2.1234 -1.88%
2010-08-23 0 2.660 2.660 2.670 2.660 2.730 23,015,000 61,655,350 2.6789 2.134 2.134 2.142 2.134 2.190 28,684,091 2.1495 -2.92%
2010-08-20 0 2.740 2.740 2.750 2.720 2.780 31,057,747 85,175,277 2.7425 2.198 2.198 2.206 2.182 2.231 38,707,941 2.2005 -1.44%
2010-08-19 0 2.780 2.770 2.780 2.740 2.830 47,754,000 133,211,460 2.7895 2.231 2.223 2.231 2.198 2.271 59,516,841 2.2382 0.36%
2010-08-18 0 2.770 2.760 2.770 2.660 2.810 93,990,000 256,823,275 2.7325 2.223 2.215 2.223 2.134 2.255 117,141,767 2.1924 3.75%
2010-08-17 0 2.670 2.660 2.670 2.640 2.680 16,012,543 42,623,973 2.6619 2.142 2.134 2.142 2.118 2.150 19,956,778 2.1358 0.00%
2010-08-16 0 2.670 2.670 2.680 2.610 2.700 30,956,000 82,367,560 2.6608 2.142 2.142 2.150 2.094 2.166 38,581,131 2.1349 0.38%
2010-08-13 0 2.660 2.660 2.670 2.630 2.700 42,275,000 112,469,300 2.6604 2.134 2.134 2.142 2.110 2.166 52,688,245 2.1346 -0.75%
2010-08-12 0 2.680 2.670 2.680 2.520 2.700 72,933,772 190,396,647 2.6105 2.150 2.142 2.150 2.022 2.166 90,898,935 2.0946 2.68%
2010-08-11 0 2.610 2.600 2.610 2.600 2.750 96,493,156 257,242,948 2.6659 2.094 2.086 2.094 2.086 2.206 120,261,504 2.1390 -5.43%
2010-08-10 0 2.760 2.750 2.760 2.750 2.830 44,415,000 122,897,900 2.7670 2.215 2.206 2.215 2.206 2.271 55,355,374 2.2202 -1.08%
2010-08-09 0 2.790 2.780 2.790 2.780 2.850 39,191,000 109,905,960 2.8044 2.239 2.231 2.239 2.231 2.287 48,844,590 2.2501 -1.76%
2010-08-06 0 2.840 2.840 2.850 2.840 2.950 52,235,000 149,673,650 2.8654 2.279 2.279 2.287 2.279 2.367 65,101,608 2.2991 -3.07%
2010-08-05 0 2.930 2.920 2.930 2.920 2.990 32,038,859 94,736,077 2.9569 2.351 2.343 2.351 2.343 2.399 39,930,722 2.3725 -0.68%
2010-08-04 0 2.950 2.940 2.960 2.910 3.030 63,911,000 189,518,690 2.9654 2.367 2.359 2.375 2.335 2.431 79,653,659 2.3793 0.34%
2010-08-03 0 2.940 2.930 2.940 2.910 3.140 106,154,706 322,111,822 3.0344 2.359 2.351 2.359 2.335 2.519 132,302,902 2.4347 -4.23%
2010-08-02 0 3.070 3.070 3.080 2.900 3.090 101,144,464 301,514,603 2.9810 2.463 2.463 2.471 2.327 2.479 126,058,530 2.3919 5.86%
2010-07-30 0 2.900 2.900 2.910 2.870 2.970 104,442,000 304,034,650 2.9110 2.327 2.327 2.335 2.303 2.383 130,168,320 2.3357 -1.69%
2010-07-29 0 2.950 2.940 2.950 2.660 2.960 222,207,400 631,406,260 2.8415 2.367 2.359 2.367 2.134 2.375 276,941,881 2.2799 11.32%
2010-07-28 0 2.650 2.650 2.660 2.560 2.670 54,130,000 142,502,050 2.6326 2.126 2.126 2.134 2.054 2.142 67,463,388 2.1123 3.11%
2010-07-27 0 2.570 2.560 2.570 2.560 2.620 21,408,000 55,309,050 2.5836 2.062 2.054 2.062 2.054 2.102 26,681,253 2.0730 -0.77%
2010-07-26 0 2.590 2.590 2.600 2.580 2.640 23,690,000 61,767,900 2.6073 2.078 2.078 2.086 2.070 2.118 29,525,359 2.0920 -0.38%
2010-07-23 0 2.600 2.590 2.600 2.570 2.640 32,778,400 85,567,146 2.6105 2.086 2.078 2.086 2.062 2.118 40,852,428 2.0945 0.39%
2010-07-22 0 2.590 2.580 2.590 2.560 2.610 25,200,000 65,129,250 2.5845 2.078 2.070 2.078 2.054 2.094 31,407,304 2.0737 0.39%
2010-07-21 0 2.580 2.570 2.580 2.570 2.680 39,951,940 104,488,748 2.6154 2.070 2.062 2.070 2.062 2.150 49,792,966 2.0985 -1.90%
2010-07-20 0 2.630 2.630 2.640 2.490 2.640 27,890,971 72,000,854 2.5815 2.110 2.110 2.118 1.998 2.118 34,761,119 2.0713 5.20%
2010-07-19 0 2.500 2.500 2.510 2.460 2.520 19,712,000 49,167,890 2.4943 2.006 2.006 2.014 1.974 2.022 24,567,491 2.0013 -1.19%
2010-07-16 0 2.530 2.520 2.530 2.500 2.550 18,790,000 47,195,135 2.5117 2.030 2.022 2.030 2.006 2.046 23,418,383 2.0153 -0.78%
2010-07-15 0 2.550 2.540 2.560 2.500 2.580 19,564,500 49,708,800 2.5408 2.046 2.038 2.054 2.006 2.070 24,383,659 2.0386 -1.16%
2010-07-14 0 2.580 2.570 2.580 2.540 2.680 44,140,000 115,351,890 2.6133 2.070 2.062 2.070 2.038 2.150 55,012,635 2.0968 -0.77%
2010-07-13 0 2.600 2.600 2.610 2.550 2.630 33,992,000 88,080,786 2.5912 2.086 2.086 2.094 2.046 2.110 42,364,964 2.0791 1.17%
2010-07-12 0 2.570 2.580 2.590 2.520 2.600 39,486,500 101,840,350 2.5791 2.062 2.070 2.078 2.022 2.086 49,212,878 2.0694 1.98%
2010-07-09 0 2.520 2.510 2.520 2.500 2.550 28,435,000 71,782,500 2.5244 2.022 2.014 2.022 2.006 2.046 35,439,155 2.0255 0.80%
2010-07-08 0 2.500 2.510 2.520 2.440 2.540 71,955,000 179,492,050 2.4945 2.006 2.014 2.022 1.958 2.038 89,679,070 2.0015 4.17%
2010-07-07 0 2.400 2.400 2.410 2.330 2.410 26,397,000 62,536,100 2.3691 1.926 1.926 1.934 1.870 1.934 32,899,151 1.9008 -0.41%
2010-07-06 0 2.410 2.400 2.410 2.290 2.410 29,417,171 69,262,727 2.3545 1.934 1.926 1.934 1.837 1.934 36,663,255 1.8892 3.43%
2010-07-05 0 2.330 2.320 2.330 2.300 2.360 14,979,170 34,934,416 2.3322 1.870 1.861 1.870 1.845 1.894 18,668,863 1.8713 0.87%
2010-07-02 0 2.310 2.310 2.320 2.300 2.470 52,268,066 123,283,597 2.3587 1.853 1.853 1.861 1.845 1.982 65,142,819 1.8925 -3.75%
2010-06-30 0 2.400 2.390 2.400 2.330 2.420 42,589,089 101,782,889 2.3899 1.926 1.918 1.926 1.870 1.942 53,079,701 1.9175 0.84%
2010-06-29 0 2.380 2.360 2.370 2.350 2.540 82,632,525 199,458,931 2.4138 1.910 1.894 1.902 1.886 2.038 102,986,700 1.9367 -6.30%
2010-06-28 0 2.540 2.540 2.550 2.520 2.630 27,288,200 69,954,440 2.5635 2.038 2.038 2.046 2.022 2.110 34,009,873 2.0569 -3.05%
2010-06-25 0 2.620 2.630 2.640 2.600 2.650 22,235,000 58,175,857 2.6164 2.102 2.110 2.118 2.086 2.126 27,711,961 2.0993 -0.76%
2010-06-24 0 2.640 2.630 2.640 2.620 2.710 28,660,000 76,584,595 2.6722 2.118 2.110 2.118 2.102 2.174 35,719,577 2.1441 -0.38%
2010-06-23 0 2.650 2.640 2.650 2.600 2.650 27,935,000 73,188,440 2.6200 2.126 2.118 2.126 2.086 2.126 34,815,994 2.1021 -0.38%
2010-06-22 0 2.660 2.640 2.660 2.650 2.720 38,775,200 103,988,964 2.6818 2.134 2.118 2.134 2.126 2.182 48,326,369 2.1518 -2.92%
2010-06-21 0 2.740 2.730 2.740 2.680 2.740 32,178,000 87,451,805 2.7178 2.198 2.190 2.198 2.150 2.198 40,104,136 2.1806 3.01%
2010-06-18 0 2.660 2.660 2.670 2.650 2.740 27,181,884 72,968,837 2.6845 2.134 2.134 2.142 2.126 2.198 33,877,369 2.1539 -1.48%
2010-06-17 0 2.700 2.700 2.710 2.620 2.770 52,647,513 141,359,991 2.6850 2.166 2.166 2.174 2.102 2.223 65,615,732 2.1544 2.66%
2010-06-15 0 2.630 2.630 2.650 2.560 2.660 38,209,000 100,158,640 2.6213 2.110 2.110 2.126 2.054 2.134 47,620,702 2.1033 1.94%
2010-06-14 0 2.580 2.580 2.590 2.550 2.660 109,918,696 287,492,808 2.6155 2.070 2.070 2.078 2.046 2.134 136,994,044 2.0986 5.31%
2010-06-11 0 2.450 2.450 2.460 2.430 2.460 72,147,272 176,091,218 2.4407 1.966 1.966 1.974 1.950 1.974 89,918,703 1.9583 2.51%
2010-06-10 0 2.390 2.380 2.390 2.380 2.610 98,749,772 240,718,154 2.4377 1.918 1.910 1.918 1.910 2.094 123,073,973 1.9559 -7.72%
2010-06-09 0 2.590 2.590 2.600 2.580 2.670 24,683,436 64,505,972 2.6133 2.078 2.078 2.086 2.070 2.142 30,763,499 2.0968 -2.26%
2010-06-08 0 2.650 2.640 2.650 2.620 2.720 25,740,000 68,459,050 2.6596 2.126 2.118 2.126 2.102 2.182 32,080,318 2.1340 -1.12%
2010-06-07 0 2.680 2.690 2.700 2.610 2.690 28,590,379 76,047,213 2.6599 2.150 2.158 2.166 2.094 2.158 35,632,807 2.1342 -3.25%
2010-06-04 0 2.770 2.760 2.780 2.730 2.800 29,939,000 83,012,635 2.7727 2.223 2.215 2.231 2.190 2.247 37,313,622 2.2247 0.73%
2010-06-03 0 2.750 2.750 2.760 2.730 2.880 50,021,195 140,525,249 2.8093 2.206 2.206 2.215 2.190 2.311 62,342,495 2.2541 -1.43%
2010-06-02 0 2.790 2.780 2.790 2.720 2.810 58,297,242 161,818,543 2.7757 2.239 2.231 2.239 2.182 2.255 72,657,112 2.2272 3.33%
2010-06-01 0 2.700 2.690 2.700 2.690 2.840 65,127,000 180,133,090 2.7659 2.166 2.158 2.166 2.158 2.279 81,169,186 2.2192 -1.10%
2010-05-31 0 2.730 2.720 2.730 2.610 2.770 77,975,688 211,510,323 2.7125 2.190 2.182 2.190 2.094 2.223 97,182,784 2.1764 4.20%
2010-05-28 0 2.620 2.600 2.610 2.600 2.870 78,931,565 216,216,791 2.7393 2.102 2.086 2.094 2.086 2.303 98,374,114 2.1979 -4.73%
2010-05-27 0 2.750 2.750 2.760 2.550 2.830 88,420,188 239,685,822 2.7108 2.206 2.206 2.215 2.046 2.271 110,199,990 2.1750 3.77%
2010-05-26 0 2.650 2.700 2.710 2.580 2.780 75,067,634 198,805,286 2.6483 2.126 2.166 2.174 2.070 2.231 93,558,413 2.1249 -1.85%
2010-05-25 0 2.700 2.700 2.710 2.610 2.770 52,403,166 140,782,255 2.6865 2.166 2.166 2.174 2.094 2.223 65,311,197 2.1556 -3.91%
2010-05-24 0 2.810 2.810 2.820 2.640 2.860 68,805,725 191,833,451 2.7880 2.255 2.255 2.263 2.118 2.295 85,754,061 2.2370 4.07%
2010-05-20 0 2.700 2.690 2.700 2.540 2.860 95,143,190 256,809,162 2.6992 2.166 2.158 2.166 2.038 2.295 118,579,012 2.1657 -3.91%
2010-05-19 0 2.810 2.810 2.820 2.800 2.900 48,303,000 136,976,500 2.8358 2.255 2.255 2.263 2.247 2.327 60,201,072 2.2753 -5.07%
2010-05-18 0 2.960 2.950 2.960 2.860 3.010 77,686,792 227,774,118 2.9320 2.375 2.367 2.375 2.295 2.415 96,822,726 2.3525 -0.67%
2010-05-17 0 2.980 2.970 2.990 2.930 3.080 52,707,500 156,790,890 2.9747 2.391 2.383 2.399 2.351 2.471 65,690,495 2.3868 -3.47%
2010-05-14 0 3.110 3.110 3.120 3.090 3.170 59,367,000 185,080,700 3.1176 2.477 2.477 2.485 2.461 2.525 74,541,647 2.4829 -2.51%
2010-05-13 0 3.190 3.190 3.200 3.170 3.250 70,318,000 224,771,220 3.1965 2.541 2.541 2.549 2.525 2.588 88,291,804 2.5458 0.00%
2010-05-12 0 3.190 3.180 3.190 3.140 3.340 72,519,307 230,637,018 3.1804 2.541 2.533 2.541 2.501 2.660 91,055,781 2.5329 -2.74%
2010-05-11 0 3.280 3.270 3.280 3.230 3.430 42,066,300 139,908,415 3.3259 2.612 2.604 2.612 2.572 2.732 52,818,759 2.6488 -3.53%
2010-05-10 0 3.400 3.400 3.410 3.350 3.470 50,973,110 174,512,421 3.4236 2.708 2.708 2.716 2.668 2.764 64,002,216 2.7267 3.03%
2010-05-07 0 3.300 3.290 3.310 3.060 3.360 68,726,625 224,157,916 3.2616 2.628 2.620 2.636 2.437 2.676 86,293,661 2.5976 1.85%
2010-05-06 0 3.240 3.240 3.250 3.150 3.250 42,383,156 135,339,111 3.1932 2.580 2.580 2.588 2.509 2.588 53,216,606 2.5432 0.62%
2010-05-05 0 3.220 3.220 3.230 3.090 3.300 100,180,355 317,061,074 3.1649 2.564 2.564 2.572 2.461 2.628 125,787,199 2.5206 -2.13%
2010-05-04 0 3.290 3.270 3.280 3.270 3.410 39,790,030 132,234,949 3.3233 2.620 2.604 2.612 2.604 2.716 49,960,658 2.6468 -2.08%
2010-05-03 0 3.360 3.360 3.370 3.330 3.420 24,615,000 82,853,270 3.3660 2.676 2.676 2.684 2.652 2.724 30,906,777 2.6807 -0.59%
2010-04-30 0 3.380 3.370 3.380 3.330 3.440 80,033,500 270,669,305 3.3820 2.692 2.684 2.692 2.652 2.740 100,490,658 2.6935 0.30%
2010-04-29 0 3.370 3.360 3.370 3.360 3.570 69,408,000 239,102,660 3.4449 2.684 2.676 2.684 2.676 2.843 87,149,201 2.7436 -4.80%
2010-04-28 0 3.540 3.530 3.550 3.450 3.550 57,065,767 200,254,063 3.5092 2.819 2.811 2.827 2.748 2.827 71,652,201 2.7948 -1.39%
2010-04-27 0 3.590 3.580 3.600 3.550 3.660 50,270,097 181,275,254 3.6060 2.859 2.851 2.867 2.827 2.915 63,119,508 2.8719 0.28%
2010-04-26 0 3.580 3.570 3.580 3.560 3.650 40,969,413 147,467,644 3.5995 2.851 2.843 2.851 2.835 2.907 51,441,500 2.8667 0.00%
2010-04-23 0 3.580 3.580 3.590 3.500 3.600 73,102,936 258,340,805 3.5339 2.851 2.851 2.859 2.787 2.867 91,788,590 2.8145 1.13%
2010-04-22 0 3.540 3.540 3.550 3.520 3.650 85,761,520 305,828,461 3.5660 2.819 2.819 2.827 2.803 2.907 107,682,802 2.8401 -2.21%
2010-04-21 0 3.620 3.620 3.630 3.620 3.780 74,240,455 272,135,732 3.6656 2.883 2.883 2.891 2.883 3.010 93,216,867 2.9194 -2.16%
2010-04-20 0 3.700 3.690 3.700 3.550 3.780 117,539,118 433,696,147 3.6898 2.947 2.939 2.947 2.827 3.010 147,582,991 2.9387 2.49%
2010-04-19 0 3.610 3.600 3.610 3.530 3.610 51,355,298 183,038,160 3.5642 2.875 2.867 2.875 2.811 2.875 64,482,094 2.8386 -0.55%
2010-04-16 0 3.630 3.630 3.640 3.520 3.640 91,546,456 327,295,780 3.5752 2.891 2.891 2.899 2.803 2.899 114,946,411 2.8474 -0.27%
2010-04-15 0 3.640 3.640 3.650 3.620 3.800 106,122,000 391,456,130 3.6887 2.899 2.899 2.907 2.883 3.026 133,247,572 2.9378 -1.89%
2010-04-14 0 3.710 3.710 3.720 3.700 3.780 127,133,200 472,387,860 3.7157 2.955 2.955 2.963 2.947 3.010 159,629,391 2.9593 -2.88%
2010-04-13 0 3.820 3.810 3.820 3.750 3.910 158,112,300 603,247,226 3.8153 3.042 3.034 3.042 2.987 3.114 198,526,980 3.0386 -3.29%
2010-04-12 0 3.950 3.940 3.950 3.920 4.230 126,661,000 508,430,230 4.0141 3.146 3.138 3.146 3.122 3.369 159,036,494 3.1969 -5.28%
2010-04-09 0 4.170 4.170 4.180 4.150 4.190 24,603,000 102,569,680 4.1690 3.321 3.321 3.329 3.305 3.337 30,891,710 3.3203 0.24%
2010-04-08 0 4.160 4.150 4.160 4.120 4.240 40,869,000 170,704,290 4.1769 3.313 3.305 3.313 3.281 3.377 51,315,420 3.3266 -1.89%
2010-04-07 0 4.240 4.240 4.250 4.170 4.290 78,041,000 331,342,940 4.2458 3.377 3.377 3.385 3.321 3.417 97,988,860 3.3814 2.42%
2010-04-01 0 4.140 4.130 4.140 4.100 4.170 33,379,373 138,354,120 4.1449 3.297 3.289 3.297 3.265 3.321 41,911,389 3.3011 0.73%
2010-03-31 0 4.110 4.090 4.110 4.080 4.160 24,620,348 100,948,408 4.1002 3.273 3.257 3.273 3.249 3.313 30,913,492 3.2655 -0.96%
2010-03-30 0 4.150 4.140 4.150 4.080 4.210 61,838,139 255,512,101 4.1320 3.305 3.297 3.305 3.249 3.353 77,644,427 3.2908 -0.24%
2010-03-29 0 4.160 4.160 4.170 4.140 4.300 137,832,002 581,556,693 4.2193 3.313 3.313 3.321 3.297 3.425 173,062,887 3.3604 1.46%
2010-03-26 0 4.100 4.100 4.120 4.010 4.150 46,661,731 191,457,173 4.1031 3.265 3.265 3.281 3.194 3.305 58,588,816 3.2678 1.74%
2010-03-25 0 4.030 4.030 4.040 4.000 4.090 24,724,751 99,632,949 4.0297 3.210 3.210 3.218 3.186 3.257 31,044,581 3.2094 -1.23%
2010-03-24 0 4.080 4.070 4.080 4.050 4.130 28,358,000 115,798,360 4.0834 3.249 3.241 3.249 3.226 3.289 35,606,516 3.2522 0.49%
2010-03-23 0 4.060 4.060 4.070 4.010 4.150 38,068,000 155,285,000 4.0791 3.233 3.233 3.241 3.194 3.305 47,798,464 3.2487 -1.22%
2010-03-22 0 4.110 4.100 4.110 4.100 4.150 27,734,588 114,302,461 4.1213 3.273 3.265 3.273 3.265 3.305 34,823,755 3.2823 -1.91%
2010-03-19 0 4.190 4.130 4.190 4.060 4.200 99,656,498 412,462,177 4.1388 3.337 3.289 3.337 3.233 3.345 125,129,440 3.2963 0.72%
2010-03-18 0 4.160 4.160 4.170 4.020 4.180 125,264,163 517,798,235 4.1337 3.313 3.313 3.321 3.202 3.329 157,282,615 3.2922 3.48%
2010-03-17 0 4.020 4.010 4.020 4.010 4.090 42,601,395 172,551,882 4.0504 3.202 3.194 3.202 3.194 3.257 53,490,628 3.2258 0.00%
2010-03-16 0 4.020 4.010 4.020 3.980 4.100 33,778,000 135,676,060 4.0167 3.202 3.194 3.202 3.170 3.265 42,411,908 3.1990 -1.23%
2010-03-15 0 4.070 4.070 4.080 4.040 4.140 27,039,500 110,188,625 4.0751 3.241 3.241 3.249 3.218 3.297 33,950,997 3.2455 -0.49%
2010-03-12 0 4.090 4.080 4.090 4.050 4.190 31,622,558 129,900,699 4.1078 3.257 3.249 3.257 3.226 3.337 39,705,519 3.2716 -1.68%
2010-03-11 0 4.160 4.150 4.160 4.020 4.170 109,073,400 448,086,018 4.1081 3.313 3.305 3.313 3.202 3.321 136,953,372 3.2718 3.74%
2010-03-10 0 4.010 4.010 4.020 3.990 4.060 32,792,000 132,191,150 4.0312 3.194 3.194 3.202 3.178 3.233 41,173,879 3.2106 0.00%
2010-03-09 0 4.010 4.010 4.020 3.930 4.040 35,626,000 142,154,115 3.9902 3.194 3.194 3.202 3.130 3.218 44,732,271 3.1779 -0.25%
2010-03-08 0 4.020 4.010 4.020 4.000 4.050 36,380,000 146,393,400 4.0240 3.202 3.194 3.202 3.186 3.226 45,678,999 3.2048 1.01%
2010-03-05 0 3.980 3.970 3.980 3.900 3.980 29,931,970 118,157,291 3.9475 3.170 3.162 3.170 3.106 3.170 37,582,804 3.1439 2.58%
2010-03-04 0 3.880 3.880 3.890 3.850 4.060 44,805,998 176,347,672 3.9358 3.090 3.090 3.098 3.066 3.233 56,258,744 3.1346 -3.48%
2010-03-03 0 4.020 4.020 4.030 3.980 4.070 68,466,113 276,243,786 4.0348 3.202 3.202 3.210 3.170 3.241 85,966,561 3.2134 1.52%
2010-03-02 0 3.960 3.960 3.970 3.840 4.080 98,514,582 393,379,667 3.9931 3.154 3.154 3.162 3.058 3.249 123,695,642 3.1802 3.13%
2010-03-01 0 3.840 3.840 3.850 3.800 3.900 43,291,500 166,523,980 3.8466 3.058 3.058 3.066 3.026 3.106 54,357,129 3.0635 -1.54%
2010-02-26 0 3.900 3.900 3.910 3.630 3.920 159,226,807 609,802,348 3.8298 3.106 3.106 3.114 2.891 3.122 199,926,363 3.0501 8.33%
2010-02-25 0 3.600 3.600 3.610 3.600 3.690 26,765,000 97,533,240 3.6441 2.867 2.867 2.875 2.867 2.939 33,606,333 2.9022 -0.83%
2010-02-24 0 3.630 3.630 3.640 3.500 3.650 36,174,009 130,380,103 3.6042 2.891 2.891 2.899 2.787 2.907 45,420,355 2.8705 1.40%
2010-02-23 0 3.580 3.570 3.590 3.460 3.630 38,565,000 137,658,185 3.5695 2.851 2.843 2.859 2.756 2.891 48,422,501 2.8429 1.42%
2010-02-22 0 3.530 3.520 3.540 3.510 3.600 27,980,000 99,095,250 3.5416 2.811 2.803 2.819 2.795 2.867 35,131,896 2.8207 1.73%
2010-02-19 0 3.470 3.460 3.470 3.460 3.600 35,751,370 124,954,891 3.4951 2.764 2.756 2.764 2.756 2.867 44,889,686 2.7836 -4.14%
2010-02-18 0 3.620 3.610 3.620 3.550 3.730 35,465,000 129,824,250 3.6606 2.883 2.875 2.883 2.827 2.971 44,530,118 2.9154 1.12%
2010-02-17 0 3.580 3.570 3.580 3.550 3.740 42,820,601 155,433,256 3.6299 2.851 2.843 2.851 2.827 2.979 53,765,865 2.8909 -1.65%
2010-02-12 0 3.640 3.630 3.640 3.520 3.680 49,339,329 178,780,556 3.6235 2.899 2.891 2.899 2.803 2.931 61,950,828 2.8858 1.39%
2010-02-11 0 3.590 3.590 3.600 3.440 3.610 79,075,500 279,810,260 3.5385 2.859 2.859 2.867 2.740 2.875 99,287,786 2.8182 1.70%
2010-02-10 0 3.530 3.530 3.540 3.170 3.540 124,439,319 417,140,944 3.3522 2.811 2.811 2.819 2.525 2.819 156,246,934 2.6698 14.24%
2010-02-09 0 3.090 3.090 3.100 2.980 3.250 94,864,800 293,547,771 3.0944 2.461 2.461 2.469 2.373 2.588 119,112,948 2.4644 -4.04%
2010-02-08 0 3.220 3.210 3.220 3.200 3.400 52,286,852 171,811,257 3.2859 2.564 2.557 2.564 2.549 2.708 65,651,760 2.6170 -4.17%
2010-02-05 0 3.360 3.360 3.370 3.330 3.440 78,485,250 265,065,493 3.3773 2.676 2.676 2.684 2.652 2.740 98,546,664 2.6897 -4.82%
2010-02-04 0 3.530 3.530 3.550 3.530 3.640 32,585,000 116,787,500 3.5841 2.811 2.811 2.827 2.811 2.899 40,913,968 2.8545 -3.29%
2010-02-03 0 3.650 3.640 3.660 3.530 3.660 44,427,000 160,648,500 3.6160 2.907 2.899 2.915 2.811 2.915 55,782,872 2.8799 3.40%
2010-02-02 0 3.530 3.530 3.540 3.490 3.590 51,895,183 183,709,387 3.5400 2.811 2.811 2.819 2.780 2.859 65,159,978 2.8194 1.73%
2010-02-01 0 3.470 3.480 3.490 3.350 3.490 58,409,588 199,595,765 3.4172 2.764 2.772 2.780 2.668 2.780 73,339,513 2.7215 0.58%
2010-01-29 0 3.450 3.440 3.450 3.370 3.540 81,477,000 280,950,220 3.4482 2.748 2.740 2.748 2.684 2.819 102,303,127 2.7463 -3.09%
2010-01-28 0 3.560 3.560 3.570 3.300 3.570 89,666,655 308,188,481 3.4370 2.835 2.835 2.843 2.628 2.843 112,586,119 2.7374 8.21%
2010-01-27 0 3.290 3.290 3.300 3.270 3.580 154,909,500 524,210,525 3.3840 2.620 2.620 2.628 2.604 2.851 194,505,520 2.6951 -6.27%
2010-01-26 0 3.510 3.500 3.510 3.500 3.740 81,907,000 292,329,250 3.5690 2.795 2.787 2.795 2.787 2.979 102,843,038 2.8425 -6.15%
2010-01-25 0 3.740 3.730 3.740 3.680 3.850 58,416,946 218,680,445 3.7434 2.979 2.971 2.979 2.931 3.066 73,348,752 2.9814 -1.58%
2010-01-22 0 3.800 3.790 3.800 3.520 3.800 157,033,204 573,082,180 3.6494 3.026 3.018 3.026 2.803 3.026 197,172,059 2.9065 -1.30%
2010-01-21 0 3.850 3.860 3.870 3.830 4.000 84,154,000 329,656,070 3.9173 3.066 3.074 3.082 3.050 3.186 105,664,388 3.1198 -4.23%
2010-01-20 0 4.020 4.010 4.020 3.970 4.150 70,323,534 284,198,719 4.0413 3.202 3.194 3.202 3.162 3.305 88,298,752 3.2186 -3.13%
2010-01-19 0 4.150 4.140 4.150 4.050 4.150 96,990,000 398,950,600 4.1133 3.305 3.297 3.305 3.226 3.305 121,781,365 3.2760 4.80%
2010-01-18 0 3.960 3.960 3.970 3.910 4.030 39,042,250 154,595,370 3.9597 3.154 3.154 3.162 3.114 3.210 49,021,739 3.1536 -1.00%
2010-01-15 0 4.000 3.990 4.000 3.900 4.080 55,275,093 221,416,113 4.0057 3.186 3.178 3.186 3.106 3.249 69,403,818 3.1903 -0.99%
2010-01-14 0 4.040 4.030 4.040 4.020 4.180 65,381,500 267,602,430 4.0929 3.218 3.210 3.218 3.202 3.329 82,093,498 3.2597 -0.49%
2010-01-13 0 4.060 4.070 4.080 4.050 4.130 64,376,500 262,694,230 4.0806 3.233 3.241 3.249 3.226 3.289 80,831,612 3.2499 -2.40%
2010-01-12 0 4.160 4.160 4.170 4.020 4.260 115,940,009 481,507,698 4.1531 3.313 3.313 3.321 3.202 3.393 145,575,137 3.3076 1.71%
2010-01-11 0 4.090 4.090 4.100 4.060 4.190 63,579,357 260,940,692 4.1042 3.257 3.257 3.265 3.233 3.337 79,830,713 3.2687 -0.73%
2010-01-08 0 4.120 4.120 4.130 4.050 4.200 82,763,100 341,008,257 4.1203 3.281 3.281 3.289 3.226 3.345 103,917,964 3.2815 -0.24%
2010-01-07 0 4.130 4.120 4.130 4.080 4.270 96,756,259 400,861,356 4.1430 3.289 3.281 3.289 3.249 3.401 121,487,878 3.2996 -2.13%
2010-01-06 0 4.220 4.220 4.230 4.160 4.460 133,592,641 572,289,893 4.2838 3.361 3.361 3.369 3.313 3.552 167,739,914 3.4118 -4.31%
2010-01-05 0 4.410 4.410 4.420 4.370 4.500 111,663,836 496,237,667 4.4440 3.512 3.512 3.520 3.480 3.584 140,205,943 3.5393 0.92%
2010-01-04 0 4.370 4.370 4.380 4.210 4.390 95,526,870 411,687,770 4.3097 3.480 3.480 3.488 3.353 3.496 119,944,248 3.4323 2.34%
2009-12-31 0 4.270 4.260 4.270 4.200 4.280 29,096,000 123,072,770 4.2299 3.401 3.393 3.401 3.345 3.409 36,533,154 3.3688 0.71%
2009-12-30 0 4.240 4.240 4.250 4.040 4.270 57,483,340 238,531,325 4.1496 3.377 3.377 3.385 3.218 3.401 72,176,509 3.3048 2.42%
2009-12-29 0 4.140 4.130 4.140 4.030 4.280 82,394,000 339,105,260 4.1157 3.297 3.289 3.297 3.210 3.409 103,454,519 3.2778 -2.36%
2009-12-28 0 4.240 4.240 4.250 4.220 4.420 100,272,000 434,257,680 4.3308 3.377 3.377 3.385 3.361 3.520 125,902,269 3.4492 -0.47%
2009-12-24 0 4.260 4.260 4.270 4.130 4.300 136,095,109 574,674,230 4.2226 3.393 3.393 3.401 3.289 3.425 170,882,031 3.3630 7.04%
2009-12-23 0 3.980 3.970 3.980 3.750 3.990 106,385,986 411,676,211 3.8696 3.170 3.162 3.170 2.987 3.178 133,579,035 3.0819 7.28%
2009-12-22 0 3.710 3.710 3.720 3.630 3.820 136,435,602 509,978,566 3.7379 2.955 2.955 2.963 2.891 3.042 171,309,556 2.9769 4.21%
2009-12-21 0 3.560 3.550 3.560 3.550 3.920 215,338,450 787,632,794 3.6577 2.835 2.827 2.835 2.827 3.122 270,380,559 2.9131 -9.87%
2009-12-18 0 3.950 3.940 3.950 3.750 4.150 160,054,936 627,037,625 3.9176 3.146 3.138 3.146 2.987 3.305 200,966,168 3.1201 -6.40%
2009-12-17 0 4.220 4.220 4.230 4.160 4.460 86,957,500 370,808,445 4.2642 3.361 3.361 3.369 3.313 3.552 109,184,484 3.3962 -3.43%
2009-12-16 0 4.370 4.360 4.370 4.240 4.510 98,312,700 429,634,229 4.3701 3.480 3.472 3.480 3.377 3.592 123,442,157 3.4804 -0.68%
2009-12-15 0 4.400 4.380 4.400 4.280 4.490 100,079,500 440,575,440 4.4023 3.504 3.488 3.504 3.409 3.576 125,660,564 3.5061 1.38%
2009-12-14 0 4.340 4.320 4.330 4.080 4.400 99,259,609 427,218,128 4.3040 3.456 3.441 3.449 3.249 3.504 124,631,103 3.4279 3.33%
2009-12-11 0 4.200 4.190 4.200 4.020 4.360 199,080,604 838,434,673 4.2115 3.345 3.337 3.345 3.202 3.472 249,967,087 3.3542 -0.71%
2009-12-10 0 4.230 4.230 4.240 4.200 4.780 290,568,500 1,276,944,025 4.3946 3.369 3.369 3.377 3.345 3.807 364,839,969 3.5000 -8.24%
2009-12-09 0 4.610 4.580 4.590 4.530 4.840 205,324,000 964,307,745 4.6965 3.672 3.648 3.656 3.608 3.855 257,806,341 3.7404 0.44%
2009-12-08 0 4.590 4.580 4.590 4.300 4.670 147,849,900 670,730,728 4.5366 3.656 3.648 3.656 3.425 3.719 185,641,434 3.6130 6.00%
2009-12-07 0 4.330 4.330 4.340 4.090 4.380 175,305,075 747,124,752 4.2619 3.449 3.449 3.456 3.257 3.488 220,114,356 3.3943 6.13%
2009-12-04 0 4.080 4.070 4.080 3.950 4.130 138,885,800 564,441,609 4.0641 3.249 3.241 3.249 3.146 3.289 174,386,043 3.2367 -1.69%
2009-12-03 0 4.150 4.150 4.160 4.110 4.240 90,535,059 377,370,675 4.1682 3.305 3.305 3.313 3.273 3.377 113,676,493 3.3197 0.97%
2009-12-02 0 4.110 4.110 4.120 3.900 4.240 217,187,589 896,401,840 4.1273 3.273 3.273 3.281 3.106 3.377 272,702,352 3.2871 5.93%
2009-12-01 0 3.880 3.870 3.880 3.820 3.970 124,741,000 486,921,950 3.9035 3.090 3.082 3.090 3.042 3.162 156,625,727 3.1088 -1.02%
2009-11-30 0 3.920 3.920 3.930 3.640 3.930 216,113,400 818,999,735 3.7897 3.122 3.122 3.130 2.899 3.130 271,353,592 3.0182 11.68%
2009-11-27 0 3.510 3.500 3.510 3.400 3.720 146,551,066 518,441,984 3.5376 2.795 2.787 2.795 2.708 2.963 184,010,608 2.8175 -3.04%
2009-11-26 0 3.620 3.620 3.630 3.540 3.760 77,168,400 280,220,460 3.6313 2.883 2.883 2.891 2.819 2.995 96,893,217 2.8921 -2.95%
2009-11-25 0 3.730 3.720 3.740 3.630 3.820 70,126,550 260,931,808 3.7209 2.971 2.963 2.979 2.891 3.042 88,051,418 2.9634 -0.27%
2009-11-24 0 3.740 3.740 3.750 3.700 3.890 86,802,818 328,706,508 3.7868 2.979 2.979 2.987 2.947 3.098 108,990,264 3.0159 -2.60%
2009-11-23 0 3.840 3.830 3.840 3.700 3.900 104,280,000 397,589,640 3.8127 3.058 3.050 3.058 2.947 3.106 130,934,743 3.0365 4.07%
2009-11-20 0 3.690 3.680 3.690 3.450 3.770 139,576,417 509,877,432 3.6530 2.939 2.931 2.939 2.748 3.003 175,253,187 2.9094 3.36%
2009-11-19 0 3.570 3.560 3.570 3.530 3.880 150,942,774 554,544,838 3.6739 2.843 2.835 2.843 2.811 3.090 189,524,870 2.9260 -7.51%
2009-11-18 0 3.860 3.850 3.870 3.680 3.940 212,454,075 816,078,249 3.8412 3.074 3.066 3.082 2.931 3.138 266,758,916 3.0592 4.61%
2009-11-17 0 3.690 3.680 3.690 3.320 3.700 166,585,623 592,168,487 3.5547 2.939 2.931 2.939 2.644 2.947 209,166,147 2.8311 7.27%
2009-11-16 0 3.440 3.430 3.440 3.390 3.620 91,278,332 319,373,182 3.4989 2.740 2.732 2.740 2.700 2.883 114,609,752 2.7866 -1.43%
2009-11-13 0 3.490 3.480 3.490 3.370 3.600 126,253,228 439,465,835 3.4808 2.780 2.772 2.780 2.684 2.867 158,524,492 2.7722 -1.41%
2009-11-12 0 3.540 3.540 3.550 3.260 3.590 304,423,500 1,056,077,770 3.4691 2.819 2.819 2.827 2.596 2.859 382,236,410 2.7629 9.60%
2009-11-11 0 3.230 3.220 3.230 3.080 3.290 227,700,000 726,710,715 3.1915 2.572 2.564 2.572 2.453 2.620 285,901,813 2.5418 3.19%
2009-11-10 0 3.130 3.130 3.140 2.900 3.200 378,379,400 1,158,792,730 3.0625 2.493 2.493 2.501 2.310 2.549 475,095,988 2.4391 7.56%
2009-11-09 0 2.910 2.910 2.920 2.850 2.940 80,382,000 232,817,650 2.8964 2.318 2.318 2.326 2.270 2.341 100,928,237 2.3068 0.34%
2009-11-06 0 2.900 2.890 2.900 2.870 3.020 96,274,000 282,262,080 2.9319 2.310 2.302 2.310 2.286 2.405 120,882,350 2.3350 -1.02%
2009-11-05 0 2.930 2.920 2.930 2.800 3.010 212,478,500 624,159,980 2.9375 2.334 2.326 2.334 2.230 2.397 266,789,585 2.3395 3.53%
2009-11-04 0 2.830 2.820 2.830 2.720 2.880 138,133,000 389,607,400 2.8205 2.254 2.246 2.254 2.166 2.294 173,440,822 2.2463 4.81%
2009-11-03 0 2.700 2.680 2.690 2.680 2.830 82,240,000 224,490,310 2.7297 2.150 2.134 2.142 2.134 2.254 103,261,156 2.1740 -3.23%
2009-11-02 0 2.790 2.780 2.790 2.720 2.870 155,267,213 435,261,635 2.8033 2.222 2.214 2.222 2.166 2.286 194,954,667 2.2326 -1.76%
2009-10-30 0 2.840 2.840 2.850 2.830 3.040 165,970,355 484,206,937 2.9174 2.262 2.262 2.270 2.254 2.421 208,393,612 2.3235 -3.07%
2009-10-29 0 2.930 2.930 2.940 2.820 3.000 200,686,400 585,135,184 2.9157 2.334 2.334 2.341 2.246 2.389 251,983,336 2.3221 2.09%
2009-10-28 0 2.870 2.870 2.880 2.810 2.970 179,956,575 520,002,257 2.8896 2.286 2.286 2.294 2.238 2.365 225,954,814 2.3014 1.06%
2009-10-27 0 2.840 2.830 2.840 2.670 2.910 194,435,000 550,322,010 2.8304 2.262 2.254 2.262 2.126 2.318 244,134,032 2.2542 2.53%
2009-10-23 0 2.770 2.770 2.780 2.700 2.820 129,702,500 359,548,525 2.7721 2.206 2.206 2.214 2.150 2.246 162,855,424 2.2078 4.14%
2009-10-22 0 2.660 2.650 2.660 2.650 2.780 152,342,000 409,890,855 2.6906 2.118 2.111 2.118 2.111 2.214 191,281,748 2.1429 -4.32%
2009-10-21 0 2.780 2.770 2.780 2.770 2.890 128,984,500 362,515,490 2.8105 2.214 2.206 2.214 2.206 2.302 161,953,897 2.2384 -2.80%
2009-10-20 0 2.860 2.850 2.860 2.850 2.950 168,313,900 486,620,908 2.8912 2.278 2.270 2.278 2.270 2.349 211,336,185 2.3026 0.35%
2009-10-19 0 2.850 2.840 2.850 2.660 2.900 207,940,000 586,993,725 2.8229 2.270 2.262 2.270 2.118 2.310 261,091,010 2.2482 6.34%
2009-10-16 0 2.680 2.670 2.680 2.570 2.700 104,575,000 276,688,105 2.6458 2.134 2.126 2.134 2.047 2.150 131,305,148 2.1072 0.37%
2009-10-15 0 2.670 2.680 2.690 2.530 2.770 310,755,605 826,394,650 2.6593 2.126 2.134 2.142 2.015 2.206 390,187,049 2.1179 5.53%
2009-10-14 0 2.530 2.510 2.530 2.450 2.540 99,541,196 249,390,005 2.5054 2.015 1.999 2.015 1.951 2.023 124,984,666 1.9954 2.02%
2009-10-13 0 2.480 2.470 2.480 2.380 2.570 183,642,625 459,683,025 2.5031 1.975 1.967 1.975 1.895 2.047 230,583,046 1.9936 5.08%
2009-10-12 0 2.360 2.350 2.360 2.310 2.380 38,702,460 91,091,835 2.3536 1.880 1.872 1.880 1.840 1.895 48,595,097 1.8745 0.43%
2009-10-09 0 2.350 2.340 2.350 2.290 2.410 89,271,000 210,907,670 2.3626 1.872 1.864 1.872 1.824 1.919 112,089,331 1.8816 1.73%
2009-10-08 0 2.310 2.310 2.320 2.280 2.400 61,156,500 142,413,315 2.3287 1.840 1.840 1.848 1.816 1.911 76,788,556 1.8546 -2.94%
2009-10-07 0 2.380 2.380 2.390 2.310 2.420 125,527,199 297,914,102 2.3733 1.895 1.895 1.903 1.840 1.927 157,612,885 1.8902 2.15%
2009-10-06 0 2.330 2.330 2.340 2.130 2.340 156,600,500 349,726,500 2.2332 1.856 1.856 1.864 1.696 1.864 196,628,752 1.7786 9.91%
2009-10-05 0 2.120 2.110 2.120 2.060 2.160 39,492,085 83,057,343 2.1031 1.688 1.680 1.688 1.641 1.720 49,586,556 1.6750 0.47%
2009-10-02 0 2.110 2.110 2.120 2.020 2.130 45,694,800 95,760,844 2.0957 1.680 1.680 1.688 1.609 1.696 57,374,731 1.6690 0.00%
2009-09-30 0 2.110 2.100 2.110 2.070 2.160 60,725,442 128,317,649 2.1131 1.680 1.672 1.680 1.649 1.720 76,247,317 1.6829 -0.47%
2009-09-29 0 2.120 2.110 2.120 2.060 2.200 170,390,500 362,644,575 2.1283 1.688 1.680 1.688 1.641 1.752 213,943,579 1.6950 3.41%
2009-09-28 0 2.050 2.040 2.050 2.010 2.300 218,198,200 461,466,085 2.1149 1.633 1.625 1.633 1.601 1.832 273,971,283 1.6844 -10.48%
2009-09-25 0 2.290 2.280 2.290 2.280 2.510 241,049,729 569,803,751 2.3638 1.824 1.816 1.824 1.816 1.999 302,663,832 1.8826 -5.37%
2009-09-24 0 2.420 2.420 2.430 2.150 2.480 498,201,169 1,169,721,404 2.3479 1.927 1.927 1.935 1.712 1.975 625,545,093 1.8699 13.62%
2009-09-23 0 2.130 2.120 2.130 2.070 2.250 279,081,800 598,066,884 2.1430 1.696 1.688 1.696 1.649 1.792 350,417,183 1.7067 18.99%
2009-09-22 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1.426 - - - - 0 - 0.00%
2009-09-15 0 1.790 1.780 1.790 1.780 1.860 60,661,000 109,885,430 1.8115 1.426 1.418 1.426 1.418 1.481 76,166,403 1.4427 -2.72%
2009-09-14 0 1.840 1.830 1.840 1.830 1.960 97,777,000 182,979,450 1.8714 1.465 1.457 1.465 1.457 1.561 122,769,528 1.4904 -4.66%
2009-09-11 0 1.930 1.920 1.930 1.920 2.090 92,537,000 183,557,645 1.9836 1.537 1.529 1.537 1.529 1.665 116,190,145 1.5798 -6.76%
2009-09-10 0 2.070 2.060 2.070 2.050 2.150 46,772,200 98,092,966 2.0972 1.649 1.641 1.649 1.633 1.712 58,727,522 1.6703 -1.90%
2009-09-09 0 2.110 2.100 2.110 2.070 2.150 49,486,000 104,399,880 2.1097 1.680 1.672 1.680 1.649 1.712 62,134,990 1.6802 1.93%
2009-09-08 0 2.070 2.070 2.080 2.000 2.190 163,429,000 343,080,830 2.0993 1.649 1.649 1.657 1.593 1.744 205,202,668 1.6719 2.99%
2009-09-07 0 2.010 2.000 2.010 1.910 2.020 87,608,521 172,656,476 1.9708 1.601 1.593 1.601 1.521 1.609 110,001,910 1.5696 5.79%
2009-09-04 0 1.900 1.890 1.900 1.870 1.910 40,293,857 76,271,217 1.8929 1.513 1.505 1.513 1.489 1.521 50,593,266 1.5075 1.60%
2009-09-03 0 1.870 1.860 1.870 1.790 1.890 27,703,000 51,258,090 1.8503 1.489 1.481 1.489 1.426 1.505 34,784,093 1.4736 3.31%
2009-09-02 0 1.810 1.800 1.810 1.800 1.860 26,549,900 48,435,492 1.8243 1.442 1.434 1.442 1.434 1.481 33,336,252 1.4529 -1.63%
2009-09-01 0 1.840 1.830 1.840 1.810 1.910 73,979,884 138,746,975 1.8755 1.465 1.457 1.465 1.442 1.521 92,889,693 1.4937 -1.60%
2009-08-31 0 1.870 1.880 1.890 1.780 1.900 137,797,728 256,351,283 1.8603 1.489 1.497 1.505 1.418 1.513 173,019,852 1.4816 3.31%
2009-08-28 0 1.810 1.800 1.810 1.750 1.910 61,967,237 112,820,168 1.8206 1.442 1.434 1.442 1.394 1.521 77,806,524 1.4500 -3.72%
2009-08-27 0 1.880 1.870 1.880 1.870 1.930 40,747,345 77,465,652 1.9011 1.497 1.489 1.497 1.489 1.537 51,162,669 1.5141 -2.59%
2009-08-26 0 1.930 1.920 1.930 1.830 1.940 41,127,000 78,187,130 1.9011 1.537 1.529 1.537 1.457 1.545 51,639,367 1.5141 4.32%
2009-08-25 0 1.850 1.840 1.860 1.840 1.890 45,659,093 85,058,941 1.8629 1.473 1.465 1.481 1.465 1.505 57,329,897 1.4837 -2.63%
2009-08-24 0 1.900 1.900 1.910 1.850 1.920 49,883,000 94,006,120 1.8845 1.513 1.513 1.521 1.473 1.529 62,633,466 1.5009 1.60%
2009-08-21 0 1.870 1.870 1.880 1.830 1.930 27,003,500 50,710,060 1.8779 1.489 1.489 1.497 1.457 1.537 33,905,795 1.4956 -2.09%
2009-08-20 0 1.910 1.900 1.910 1.870 1.980 44,342,000 84,925,950 1.9152 1.521 1.513 1.521 1.489 1.577 55,676,145 1.5254 -1.04%
2009-08-19 0 1.930 1.920 1.940 1.850 1.960 58,845,000 111,807,850 1.9000 1.537 1.529 1.545 1.473 1.561 73,886,220 1.5132 2.66%
2009-08-18 0 1.880 1.870 1.880 1.780 1.890 50,432,400 92,210,838 1.8284 1.497 1.489 1.497 1.418 1.505 63,323,296 1.4562 2.17%
2009-08-17 0 1.840 1.830 1.840 1.810 1.940 46,958,666 88,159,772 1.8774 1.465 1.457 1.465 1.442 1.545 58,961,650 1.4952 -7.07%
2009-08-14 0 1.980 1.970 1.980 1.910 2.010 48,760,000 95,765,905 1.9640 1.577 1.569 1.577 1.521 1.601 61,223,419 1.5642 0.51%
2009-08-13 0 1.970 1.970 1.980 1.920 2.030 59,050,000 116,901,375 1.9797 1.569 1.569 1.577 1.529 1.617 74,143,619 1.5767 5.91%
2009-08-12 0 1.860 1.850 1.880 1.840 1.900 23,339,000 43,433,930 1.8610 1.481 1.473 1.497 1.465 1.513 29,304,622 1.4822 -2.62%
2009-08-11 0 1.910 1.910 1.920 1.860 1.920 41,792,030 78,929,833 1.8886 1.521 1.521 1.529 1.481 1.529 52,474,384 1.5042 1.06%
2009-08-10 0 1.890 1.880 1.890 1.870 1.970 59,122,525 112,947,818 1.9104 1.505 1.497 1.505 1.489 1.569 74,234,682 1.5215 1.07%
2009-08-07 0 1.870 1.870 1.880 1.840 1.940 59,611,000 112,631,100 1.8894 1.489 1.489 1.497 1.465 1.545 74,848,015 1.5048 2.19%
2009-08-06 0 1.830 1.820 1.830 1.780 1.860 49,689,200 90,109,026 1.8135 1.457 1.449 1.457 1.418 1.481 62,390,129 1.4443 -0.54%
2009-08-05 0 1.840 1.840 1.850 1.830 1.960 33,202,500 62,632,285 1.8864 1.465 1.465 1.473 1.457 1.561 41,689,306 1.5024 -5.15%
2009-08-04 0 1.940 1.920 1.940 1.910 2.040 37,531,000 73,993,830 1.9715 1.545 1.529 1.545 1.521 1.625 47,124,203 1.5702 -2.51%
2009-08-03 0 1.990 1.990 2.000 1.930 2.060 64,376,250 129,206,785 2.0071 1.585 1.585 1.593 1.537 1.641 80,831,298 1.5985 5.29%
2009-07-31 0 1.890 1.890 1.900 1.860 1.930 37,455,500 71,119,155 1.8988 1.505 1.505 1.513 1.481 1.537 47,029,404 1.5122 1.61%
2009-07-30 0 1.860 1.850 1.860 1.830 1.900 33,960,000 63,364,800 1.8659 1.481 1.473 1.481 1.457 1.513 42,640,429 1.4860 -2.11%
2009-07-29 0 1.900 1.900 1.910 1.830 1.990 42,764,091 81,473,791 1.9052 1.513 1.513 1.521 1.457 1.585 53,694,911 1.5173 -4.04%
2009-07-28 0 1.980 1.970 1.980 1.930 2.010 52,519,500 103,656,850 1.9737 1.577 1.569 1.577 1.537 1.601 65,943,875 1.5719 0.51%
2009-07-27 0 1.970 1.960 1.970 1.940 2.000 19,854,000 39,041,680 1.9664 1.569 1.561 1.569 1.545 1.593 24,928,830 1.5661 -0.51%
2009-07-24 0 1.980 1.970 1.980 1.970 2.050 23,989,000 47,890,390 1.9963 1.577 1.569 1.577 1.569 1.633 30,120,767 1.5899 0.51%
2009-07-23 0 1.970 1.970 1.980 1.940 2.010 39,070,200 77,274,920 1.9778 1.569 1.569 1.577 1.545 1.601 49,056,834 1.5752 0.00%
2009-07-22 0 1.970 1.970 1.980 1.930 2.010 34,845,300 68,980,575 1.9796 1.569 1.569 1.577 1.537 1.601 43,752,018 1.5766 1.55%
2009-07-21 0 1.940 1.940 1.950 1.910 2.030 48,583,980 94,851,956 1.9523 1.545 1.545 1.553 1.521 1.617 61,002,407 1.5549 -2.02%
2009-07-20 0 1.980 1.970 1.980 1.900 2.070 97,106,500 194,986,835 2.0080 1.577 1.569 1.577 1.513 1.649 121,927,644 1.5992 5.32%
2009-07-17 0 1.880 1.870 1.880 1.810 1.910 77,345,662 144,942,370 1.8740 1.497 1.489 1.497 1.442 1.521 97,115,788 1.4925 5.03%
2009-07-16 0 1.790 1.790 1.800 1.750 1.960 98,582,680 180,569,668 1.8317 1.426 1.426 1.434 1.394 1.561 123,781,146 1.4588 1.13%
2009-07-15 0 1.770 1.760 1.780 1.540 1.800 699,389,008 1,033,325,927 1.4775 1.410 1.402 1.418 1.226 1.434 878,158,039 1.1767 9.94%
2009-07-14 0 1.610 1.570 1.580 1.580 1.650 50,979,840 82,209,544 1.6126 1.282 1.250 1.258 1.258 1.314 64,010,666 1.2843 2.55%
2009-07-13 0 1.570 1.560 1.570 1.500 1.700 72,474,545 116,659,818 1.6097 1.250 1.242 1.250 1.195 1.354 90,999,578 1.2820 1.29%
2009-07-10 0 1.550 1.560 1.570 1.520 1.620 108,236,500 171,221,710 1.5819 1.234 1.242 1.250 1.211 1.290 135,902,554 1.2599 1.97%
2009-07-09 0 1.520 1.520 1.530 1.360 1.600 71,007,200 105,061,959 1.4796 1.211 1.211 1.219 1.083 1.274 89,157,168 1.1784 10.95%
2009-07-08 0 1.370 1.360 1.370 1.360 1.400 13,764,000 18,948,670 1.3767 1.091 1.083 1.091 1.083 1.115 17,282,181 1.0964 -2.14%
2009-07-07 0 1.400 1.400 1.410 1.370 1.410 8,940,000 12,423,300 1.3896 1.115 1.115 1.123 1.091 1.123 11,225,130 1.1067 1.45%
2009-07-06 0 1.380 1.370 1.380 1.350 1.410 12,499,250 17,253,043 1.3803 1.099 1.091 1.099 1.075 1.123 15,694,151 1.0993 0.73%
2009-07-03 0 1.370 1.360 1.370 1.340 1.390 13,370,000 18,351,080 1.3726 1.091 1.083 1.091 1.067 1.107 16,787,471 1.0931 -0.72%
2009-07-02 0 1.380 1.370 1.390 1.360 1.420 25,131,500 34,897,380 1.3886 1.099 1.091 1.107 1.083 1.131 31,555,298 1.1059 -1.43%
2009-06-30 0 1.400 1.390 1.400 1.390 1.430 11,997,300 16,919,878 1.4103 1.115 1.107 1.115 1.107 1.139 15,063,899 1.1232 -1.41%
2009-06-29 0 1.420 1.410 1.420 1.400 1.430 16,316,000 22,978,610 1.4083 1.131 1.123 1.131 1.115 1.139 20,486,491 1.1216 0.71%
2009-06-26 0 1.410 1.400 1.410 1.390 1.440 12,662,796 17,821,226 1.4074 1.123 1.115 1.123 1.107 1.147 15,899,501 1.1209 0.71%
2009-06-25 0 1.400 1.390 1.400 1.390 1.450 12,098,286 17,062,745 1.4103 1.115 1.107 1.115 1.107 1.155 15,190,698 1.1232 -0.71%
2009-06-24 0 1.410 1.410 1.420 1.370 1.440 11,087,500 15,655,480 1.4120 1.123 1.123 1.131 1.091 1.147 13,921,547 1.1246 1.44%
2009-06-23 0 1.390 1.380 1.400 1.350 1.400 19,740,000 27,142,405 1.3750 1.107 1.099 1.115 1.075 1.115 24,785,691 1.0951 -2.80%
2009-06-22 0 1.430 1.400 1.430 1.370 1.430 35,863,368 50,336,180 1.4036 1.139 1.115 1.139 1.091 1.139 45,030,312 1.1178 5.15%
2009-06-19 0 1.360 1.350 1.360 1.350 1.450 24,790,000 34,285,450 1.3830 1.083 1.075 1.083 1.075 1.155 31,126,508 1.1015 -4.23%
2009-06-18 0 1.420 1.410 1.420 1.370 1.450 46,009,100 65,106,469 1.4151 1.131 1.123 1.131 1.091 1.155 57,769,368 1.1270 2.16%
2009-06-17 0 1.390 1.380 1.390 1.380 1.450 56,000,000 78,599,460 1.4036 1.107 1.099 1.107 1.099 1.155 70,314,016 1.1178 -2.80%
2009-06-16 0 1.430 1.420 1.430 1.420 1.470 19,395,500 27,909,850 1.4390 1.139 1.131 1.139 1.131 1.171 24,353,134 1.1460 -4.03%
2009-06-15 0 1.490 1.480 1.490 1.450 1.530 46,230,200 68,764,340 1.4874 1.187 1.179 1.187 1.155 1.219 58,046,983 1.1846 0.68%
2009-06-12 0 1.480 1.480 1.490 1.450 1.500 34,953,687 51,740,683 1.4803 1.179 1.179 1.187 1.155 1.195 43,888,109 1.1789 2.78%
2009-06-11 0 1.440 1.440 1.450 1.420 1.480 11,322,000 16,333,970 1.4427 1.147 1.147 1.155 1.131 1.179 14,215,987 1.1490 -1.37%
2009-06-10 0 1.460 1.460 1.470 1.450 1.520 20,060,000 29,881,850 1.4896 1.163 1.163 1.171 1.155 1.211 25,187,485 1.1864 0.00%
2009-06-09 0 1.460 1.450 1.460 1.370 1.460 29,311,000 41,636,600 1.4205 1.163 1.155 1.163 1.091 1.163 36,803,110 1.1313 4.29%
2009-06-08 0 1.400 1.390 1.400 1.390 1.460 26,805,279 38,316,545 1.4294 1.115 1.107 1.115 1.107 1.163 33,656,908 1.1384 -1.41%
2009-06-05 0 1.420 1.410 1.420 1.390 1.480 25,281,000 36,035,780 1.4254 1.131 1.123 1.131 1.107 1.179 31,743,012 1.1352 -1.39%
2009-06-04 0 1.440 1.440 1.450 1.410 1.500 41,795,770 60,519,950 1.4480 1.147 1.147 1.155 1.123 1.195 52,479,080 1.1532 -3.36%
2009-06-03 0 1.490 1.490 1.500 1.460 1.550 44,650,700 67,080,847 1.5023 1.187 1.187 1.195 1.163 1.234 56,063,751 1.1965 0.00%
2009-06-02 0 1.490 1.480 1.490 1.460 1.580 32,075,768 48,660,628 1.5171 1.187 1.179 1.187 1.163 1.258 40,274,573 1.2082 -4.49%
2009-06-01 0 1.560 1.550 1.560 1.500 1.570 53,946,013 83,780,365 1.5530 1.242 1.234 1.242 1.195 1.250 67,735,015 1.2369 4.00%
2009-05-29 0 1.500 1.490 1.500 1.450 1.510 78,358,100 116,714,490 1.4895 1.195 1.187 1.195 1.155 1.203 98,387,013 1.1863 2.74%
2009-05-27 0 1.460 1.450 1.460 1.440 1.510 88,222,612 129,923,575 1.4727 1.163 1.155 1.163 1.147 1.203 110,772,968 1.1729 0.00%
2009-05-26 0 1.460 1.450 1.460 1.410 1.500 83,100,000 120,864,400 1.4544 1.163 1.155 1.163 1.123 1.195 104,340,978 1.1584 1.39%
2009-05-25 0 1.440 1.430 1.440 1.290 1.460 131,045,204 182,144,071 1.3899 1.147 1.139 1.147 1.027 1.163 164,541,333 1.1070 11.63%
2009-05-22 0 1.290 1.290 1.300 1.250 1.370 75,436,500 99,120,060 1.3140 1.027 1.027 1.035 0.996 1.091 94,718,630 1.0465 -3.73%
2009-05-21 0 1.340 1.330 1.340 1.300 1.400 126,490,000 170,254,652 1.3460 1.067 1.059 1.067 1.035 1.115 158,821,785 1.0720 -2.90%
2009-05-20 0 1.380 1.380 1.390 1.350 1.440 1,022,540,750 1,388,963,703 1.3583 1.099 1.099 1.107 1.075 1.147 1,283,909,770 1.0818 -4.83%
2009-05-19 0 1.450 1.430 1.450 1.390 1.500 69,105,000 100,167,350 1.4495 1.155 1.139 1.155 1.107 1.195 86,768,752 1.1544 4.32%
2009-05-18 0 1.390 1.380 1.390 1.300 1.390 15,575,000 21,276,900 1.3661 1.107 1.099 1.107 1.035 1.107 19,556,086 1.0880 2.66%
2009-05-15 0 1.370 1.350 1.370 1.350 1.400 35,808,000 49,202,020 1.3741 1.078 1.063 1.078 1.063 1.102 45,492,086 1.0816 4.58%
2009-05-14 0 1.310 1.300 1.310 1.230 1.330 33,402,000 43,090,710 1.2901 1.031 1.023 1.031 0.968 1.047 42,435,395 1.0154 0.77%
2009-05-13 0 1.300 1.280 1.310 1.260 1.430 69,377,000 94,019,510 1.3552 1.023 1.008 1.031 0.992 1.126 88,139,645 1.0667 4.00%
2009-05-12 0 1.250 1.240 1.250 1.190 1.260 31,534,250 38,702,550 1.2273 0.984 0.976 0.984 0.937 0.992 40,062,522 0.9661 4.17%
2009-05-11 0 1.200 1.190 1.200 1.190 1.310 53,501,500 66,149,970 1.2364 0.945 0.937 0.945 0.937 1.031 67,970,700 0.9732 -6.25%
2009-05-08 0 1.280 1.280 1.290 1.250 1.320 49,994,166 64,536,559 1.2909 1.008 1.008 1.015 0.984 1.039 63,514,826 1.0161 -4.48%
2009-05-07 0 1.340 1.340 1.350 1.210 1.430 124,496,000 163,122,065 1.3103 1.055 1.055 1.063 0.952 1.126 158,165,289 1.0313 13.56%
2009-05-06 0 1.180 1.190 1.200 1.150 1.230 49,970,000 59,854,630 1.1978 0.929 0.937 0.945 0.905 0.968 63,484,124 0.9428 3.51%
2009-05-05 0 1.140 1.140 1.150 1.140 1.230 53,102,400 62,643,508 1.1797 0.897 0.897 0.905 0.897 0.968 67,463,665 0.9286 -0.87%
2009-05-04 0 1.150 1.140 1.150 1.080 1.160 55,916,700 63,337,155 1.1327 0.905 0.897 0.905 0.850 0.913 71,039,078 0.8916 9.52%
2009-04-30 0 1.050 1.050 1.060 0.950 1.100 112,881,000 116,327,970 1.0305 0.826 0.826 0.834 0.748 0.866 143,409,074 0.8112 11.70%
2009-04-29 0 0.940 0.930 0.940 0.910 0.950 60,705,000 56,218,200 0.9261 0.740 0.732 0.740 0.716 0.748 77,122,348 0.7289 4.44%
2009-04-28 0 0.900 0.890 0.900 0.890 0.940 18,510,000 16,930,550 0.9147 0.708 0.701 0.708 0.701 0.740 23,515,932 0.7200 -1.10%
2009-04-27 0 0.910 0.900 0.910 0.890 0.960 23,810,000 21,725,450 0.9125 0.716 0.708 0.716 0.701 0.756 30,249,289 0.7182 -5.21%
2009-04-24 0 0.960 0.960 0.970 0.950 0.990 15,485,000 15,041,850 0.9714 0.756 0.756 0.764 0.748 0.779 19,672,837 0.7646 -2.04%
2009-04-23 0 0.980 0.970 0.980 0.950 0.980 14,546,000 14,086,060 0.9684 0.771 0.764 0.771 0.748 0.771 18,479,889 0.7622 3.16%
2009-04-22 0 0.950 0.940 0.950 0.940 1.020 28,436,500 27,991,075 0.9843 0.748 0.740 0.748 0.740 0.803 36,127,002 0.7748 -3.06%
2009-04-21 0 0.980 0.970 0.980 0.940 0.980 27,694,000 26,624,530 0.9614 0.771 0.764 0.771 0.740 0.771 35,183,697 0.7567 -2.97%
2009-04-20 0 1.010 1.000 1.010 1.000 1.080 48,545,000 49,841,300 1.0267 0.795 0.787 0.795 0.787 0.850 61,673,740 0.8081 0.00%
2009-04-17 0 1.010 1.010 1.020 0.990 1.040 66,395,924 67,051,706 1.0099 0.795 0.795 0.803 0.779 0.819 84,352,353 0.7949 3.06%
2009-04-16 0 0.980 0.970 0.980 0.870 0.990 49,023,000 45,851,540 0.9353 0.771 0.764 0.771 0.685 0.779 62,281,013 0.7362 11.36%
2009-04-15 0 0.880 0.870 0.880 0.840 0.880 13,820,000 11,895,750 0.8608 0.693 0.685 0.693 0.661 0.693 17,557,546 0.6775 2.33%
2009-04-14 0 0.860 0.860 0.870 0.830 0.870 28,737,000 24,530,460 0.8536 0.677 0.677 0.685 0.653 0.685 36,508,771 0.6719 2.38%
2009-04-09 0 0.840 0.830 0.840 0.750 0.840 22,945,000 18,374,500 0.8008 0.661 0.653 0.661 0.590 0.661 29,150,355 0.6303 12.00%
2009-04-08 0 0.750 0.750 0.760 0.750 0.760 6,140,000 4,632,900 0.7545 0.590 0.590 0.598 0.590 0.598 7,800,531 0.5939 -2.60%
2009-04-07 0 0.770 0.760 0.770 0.740 0.770 11,999,393 9,068,529 0.7557 0.606 0.598 0.606 0.582 0.606 15,244,566 0.5949 5.48%
2009-04-06 0 0.730 0.730 0.740 0.720 0.760 16,340,000 12,087,250 0.7397 0.575 0.575 0.582 0.567 0.598 20,759,067 0.5823 -2.67%
2009-04-03 0 0.750 0.740 0.750 0.740 0.780 14,535,000 10,907,550 0.7504 0.590 0.582 0.590 0.582 0.614 18,465,914 0.5907 -2.60%
2009-04-02 0 0.770 0.760 0.780 0.730 0.780 32,595,000 24,492,200 0.7514 0.606 0.598 0.614 0.575 0.614 41,410,147 0.5915 6.94%
2009-04-01 0 0.720 0.720 0.730 0.690 0.730 28,545,000 20,378,800 0.7139 0.567 0.567 0.575 0.543 0.575 36,264,845 0.5619 5.88%
2009-03-31 0 0.680 0.670 0.680 0.660 0.690 6,610,000 4,486,550 0.6788 0.535 0.527 0.535 0.520 0.543 8,397,640 0.5343 1.49%
2009-03-30 0 0.670 0.670 0.680 0.630 0.710 20,085,000 13,507,850 0.6725 0.527 0.527 0.535 0.496 0.559 25,516,883 0.5294 -1.47%
2009-03-27 1 - - - - - 0 0 - 0.535 - - - - 0 - 0.00%
2009-03-26 0 0.680 0.680 0.690 0.670 0.690 7,565,000 5,113,750 0.6760 0.535 0.535 0.543 0.527 0.543 9,610,915 0.5321 0.00%
2009-03-25 0 0.680 0.670 0.680 0.660 0.680 5,842,000 3,929,410 0.6726 0.535 0.527 0.535 0.520 0.535 7,421,938 0.5294 -1.45%
2009-03-24 0 0.690 0.690 0.700 0.690 0.720 24,798,500 17,269,910 0.6964 0.543 0.543 0.551 0.543 0.567 31,505,124 0.5482 1.47%
2009-03-23 0 0.680 0.670 0.680 0.660 0.680 15,720,000 10,551,350 0.6712 0.535 0.527 0.535 0.520 0.535 19,971,391 0.5283 4.62%
2009-03-20 0 0.650 0.650 0.660 0.650 0.660 6,805,000 4,460,100 0.6554 0.512 0.512 0.520 0.512 0.520 8,645,377 0.5159 -2.99%
2009-03-19 0 0.670 0.660 0.670 0.660 0.680 8,525,000 5,692,000 0.6677 0.527 0.520 0.527 0.520 0.535 10,830,541 0.5256 -1.47%
2009-03-18 0 0.680 0.670 0.680 0.660 0.680 9,630,000 6,476,600 0.6725 0.535 0.527 0.535 0.520 0.535 12,234,383 0.5294 3.03%
2009-03-17 0 0.660 0.660 0.670 0.660 0.680 14,630,000 9,772,450 0.6680 0.520 0.520 0.527 0.520 0.535 18,586,607 0.5258 -2.94%
2009-03-16 0 0.680 0.670 0.680 0.640 0.680 26,525,000 17,713,550 0.6678 0.535 0.527 0.535 0.504 0.535 33,698,547 0.5256 6.25%
2009-03-13 0 0.640 0.630 0.640 0.630 0.650 7,250,000 4,634,150 0.6392 0.504 0.496 0.504 0.496 0.512 9,210,724 0.5031 1.59%
2009-03-12 0 0.630 0.620 0.640 0.620 0.660 3,287,000 2,090,800 0.6361 0.496 0.488 0.504 0.488 0.520 4,175,952 0.5007 -4.55%
2009-03-11 0 0.660 0.650 0.660 0.650 0.680 10,490,000 6,930,150 0.6606 0.520 0.512 0.520 0.512 0.535 13,326,965 0.5200 1.54%
2009-03-10 0 0.650 0.640 0.650 0.630 0.650 2,405,000 1,534,050 0.6379 0.512 0.504 0.512 0.496 0.512 3,055,420 0.5021 3.17%
2009-03-09 0 0.630 0.620 0.630 0.620 0.640 6,135,000 3,826,650 0.6237 0.496 0.488 0.496 0.488 0.504 7,794,179 0.4910 1.61%
2009-03-06 0 0.620 0.620 0.630 0.620 0.640 5,793,000 3,620,640 0.6250 0.488 0.488 0.496 0.488 0.504 7,359,686 0.4920 -3.12%
2009-03-05 0 0.640 0.630 0.640 0.620 0.670 2,790,000 1,787,800 0.6408 0.504 0.496 0.504 0.488 0.527 3,544,541 0.5044 -1.54%
2009-03-04 0 0.650 0.650 0.660 0.620 0.660 6,405,000 4,076,750 0.6365 0.512 0.512 0.520 0.488 0.520 8,137,199 0.5010 6.56%
2009-03-03 0 0.610 0.600 0.620 0.570 0.630 4,585,000 2,784,750 0.6074 0.480 0.472 0.488 0.449 0.496 5,824,989 0.4781 1.67%
2009-03-02 0 0.600 0.590 0.600 0.590 0.620 5,455,000 3,281,100 0.6015 0.472 0.464 0.472 0.464 0.488 6,930,276 0.4734 -4.76%
2009-02-27 0 0.630 0.620 0.630 0.610 0.630 2,248,055 1,398,172 0.6219 0.496 0.488 0.496 0.480 0.496 2,856,030 0.4896 -1.56%
2009-02-26 0 0.640 0.630 0.640 0.630 0.660 3,440,421 2,202,803 0.6403 0.504 0.496 0.504 0.496 0.520 4,370,865 0.5040 -1.54%
2009-02-25 0 0.650 0.650 0.660 0.640 0.660 7,215,000 4,683,550 0.6491 0.512 0.512 0.520 0.504 0.520 9,166,259 0.5110 1.56%
2009-02-24 0 0.640 0.640 0.650 0.640 0.660 2,665,000 1,720,300 0.6455 0.504 0.504 0.512 0.504 0.520 3,385,735 0.5081 -3.03%
2009-02-23 0 0.660 0.660 0.670 0.650 0.670 2,285,000 1,508,000 0.6600 0.520 0.520 0.527 0.512 0.527 2,902,966 0.5195 -1.49%
2009-02-20 0 0.670 0.660 0.670 0.650 0.680 6,540,000 4,367,650 0.6678 0.527 0.520 0.527 0.512 0.535 8,308,709 0.5257 -1.47%
2009-02-19 0 0.680 0.670 0.680 0.660 0.680 4,170,000 2,791,400 0.6694 0.535 0.527 0.535 0.520 0.535 5,297,755 0.5269 1.49%
2009-02-18 0 0.670 0.660 0.670 0.650 0.670 3,051,820 2,016,201 0.6607 0.527 0.520 0.527 0.512 0.527 3,877,169 0.5200 1.52%
2009-02-17 0 0.660 0.660 0.670 0.660 0.700 8,270,000 5,614,550 0.6789 0.520 0.520 0.527 0.520 0.551 10,506,578 0.5344 -4.35%
2009-02-16 0 0.690 0.690 0.700 0.680 0.700 7,040,000 4,843,550 0.6880 0.543 0.543 0.551 0.535 0.551 8,943,931 0.5415 1.47%
2009-02-13 0 0.680 0.680 0.690 0.670 0.710 14,400,000 9,923,150 0.6891 0.535 0.535 0.543 0.527 0.559 18,294,404 0.5424 0.00%
2009-02-12 0 0.680 0.670 0.680 0.650 0.690 14,030,000 9,446,900 0.6733 0.535 0.527 0.535 0.512 0.543 17,824,340 0.5300 4.62%
2009-02-11 0 0.650 0.640 0.650 0.620 0.660 6,335,263 4,087,118 0.6451 0.512 0.504 0.512 0.488 0.520 8,048,602 0.5078 0.00%
2009-02-10 0 0.650 0.640 0.650 0.640 0.690 15,785,000 10,385,100 0.6579 0.512 0.504 0.512 0.504 0.543 20,053,970 0.5179 -4.41%
2009-02-09 0 0.680 0.670 0.680 0.670 0.720 13,596,820 9,356,274 0.6881 0.535 0.527 0.535 0.527 0.567 17,274,009 0.5416 -2.86%
2009-02-06 0 0.700 0.690 0.700 0.670 0.740 37,185,822 26,005,310 0.6993 0.551 0.543 0.551 0.527 0.582 47,242,532 0.5505 16.67%
2009-02-05 0 0.600 0.590 0.600 0.580 0.620 9,250,000 5,602,850 0.6057 0.472 0.464 0.472 0.457 0.488 11,751,614 0.4768 1.69%
2009-02-04 0 0.590 0.590 0.600 0.580 0.610 7,671,000 4,612,090 0.6012 0.464 0.464 0.472 0.457 0.480 9,745,582 0.4732 1.72%
2009-02-03 0 0.580 0.580 0.590 0.580 0.590 1,209,750 705,390 0.5831 0.457 0.457 0.464 0.457 0.464 1,536,921 0.4590 0.00%
2009-02-02 0 0.580 0.570 0.580 0.570 0.590 825,000 478,900 0.5805 0.457 0.449 0.457 0.449 0.464 1,048,117 0.4569 0.00%
2009-01-30 0 0.580 0.580 0.590 0.580 0.600 1,725,000 1,014,700 0.5882 0.457 0.457 0.464 0.457 0.472 2,191,517 0.4630 0.00%
2009-01-29 0 0.580 0.570 0.580 0.570 0.590 1,400,000 807,900 0.5771 0.457 0.449 0.457 0.449 0.464 1,778,623 0.4542 1.75%
2009-01-23 0 0.570 0.560 0.570 0.550 0.580 1,290,000 722,950 0.5604 0.449 0.441 0.449 0.433 0.457 1,638,874 0.4411 -5.00%
2009-01-22 0 0.600 0.580 0.600 0.590 0.610 395,000 234,600 0.5939 0.472 0.457 0.472 0.464 0.480 501,826 0.4675 0.00%
2009-01-21 0 0.600 0.590 0.600 0.580 0.610 2,307,000 1,373,630 0.5954 0.472 0.464 0.472 0.457 0.480 2,930,916 0.4687 1.69%
2009-01-20 0 0.590 0.590 0.600 0.590 0.640 4,655,000 2,823,050 0.6065 0.464 0.464 0.472 0.464 0.504 5,913,920 0.4774 -1.67%
2009-01-19 0 0.600 0.600 0.610 0.590 0.610 2,480,000 1,488,200 0.6001 0.472 0.472 0.480 0.464 0.480 3,150,703 0.4723 1.69%
2009-01-16 0 0.590 0.590 0.600 0.590 0.610 4,035,000 2,414,300 0.5983 0.464 0.464 0.472 0.464 0.480 5,126,245 0.4710 0.00%
2009-01-15 0 0.590 0.580 0.590 0.570 0.620 7,085,000 4,215,750 0.5950 0.464 0.457 0.464 0.449 0.488 9,001,101 0.4684 -3.28%
2009-01-14 0 0.610 0.600 0.610 0.600 0.640 3,095,000 1,922,700 0.6212 0.480 0.472 0.480 0.472 0.504 3,932,026 0.4890 0.00%
2009-01-13 0 0.610 0.610 0.620 0.600 0.620 1,947,000 1,184,870 0.6086 0.480 0.480 0.488 0.472 0.488 2,473,556 0.4790 0.00%
2009-01-12 0 0.610 0.600 0.610 0.590 0.630 12,865,000 7,853,200 0.6104 0.480 0.472 0.480 0.464 0.496 16,344,272 0.4805 0.00%
2009-01-09 0 0.610 0.610 0.620 0.600 0.640 2,105,000 1,298,200 0.6167 0.480 0.480 0.488 0.472 0.504 2,674,286 0.4854 -4.69%
2009-01-08 0 0.640 0.630 0.640 0.630 0.680 12,155,000 8,265,500 0.6800 0.504 0.496 0.504 0.496 0.535 15,442,256 0.5353 -7.25%
2009-01-07 0 0.690 0.680 0.690 0.680 0.730 14,407,586 10,127,254 0.7029 0.543 0.535 0.543 0.535 0.575 18,304,042 0.5533 1.47%
2009-01-06 0 0.680 0.670 0.680 0.660 0.690 12,307,000 8,310,580 0.6753 0.535 0.527 0.535 0.520 0.543 15,635,364 0.5315 0.00%
2009-01-05 0 0.680 0.680 0.690 0.640 0.700 15,645,000 10,504,050 0.6714 0.535 0.535 0.543 0.504 0.551 19,876,108 0.5285 9.68%
2009-01-02 0 0.620 0.620 0.630 0.610 0.630 475,000 295,600 0.6223 0.488 0.488 0.496 0.480 0.496 603,461 0.4898 -1.59%
2008-12-31 0 0.630 0.610 0.630 0.620 0.630 740,000 460,550 0.6224 0.496 0.480 0.496 0.488 0.496 940,129 0.4899 1.61%
2008-12-30 0 0.620 0.610 0.620 0.600 0.620 1,252,000 765,040 0.6111 0.488 0.480 0.488 0.472 0.488 1,590,597 0.4810 0.00%
2008-12-29 0 0.620 0.610 0.620 0.610 0.640 2,825,000 1,764,350 0.6245 0.488 0.480 0.488 0.480 0.504 3,589,006 0.4916 -1.59%
2008-12-24 0 0.630 0.610 0.630 0.600 0.630 4,035,000 2,504,000 0.6206 0.496 0.480 0.496 0.472 0.496 5,126,245 0.4885 1.61%
2008-12-23 0 0.620 0.620 0.630 0.610 0.670 7,301,000 4,614,010 0.6320 0.488 0.488 0.496 0.480 0.527 9,275,517 0.4974 0.00%
2008-12-22 0 0.620 0.620 0.630 0.610 0.650 7,690,000 4,867,300 0.6329 0.488 0.488 0.496 0.480 0.512 9,769,720 0.4982 0.00%
2008-12-19 0 0.620 0.610 0.620 0.620 0.650 7,445,000 4,697,200 0.6309 0.488 0.480 0.488 0.488 0.512 9,458,461 0.4966 -1.59%
2008-12-18 0 0.630 0.610 0.630 0.610 0.640 6,535,000 4,064,300 0.6219 0.496 0.480 0.496 0.480 0.504 8,302,356 0.4895 0.00%
2008-12-17 0 0.630 0.620 0.630 0.580 0.660 17,605,000 10,848,600 0.6162 0.496 0.488 0.496 0.457 0.520 22,366,180 0.4850 6.78%
2008-12-16 0 0.590 0.580 0.590 0.590 0.610 3,572,000 2,144,100 0.6003 0.464 0.457 0.464 0.464 0.480 4,538,029 0.4725 -1.67%
2008-12-15 0 0.600 0.590 0.600 0.580 0.600 6,925,000 4,122,750 0.5953 0.472 0.464 0.472 0.457 0.472 8,797,830 0.4686 3.45%
2008-12-12 0 0.580 0.570 0.580 0.550 0.600 8,140,600 4,631,468 0.5689 0.457 0.449 0.457 0.433 0.472 10,342,183 0.4478 -1.69%
2008-12-11 0 0.590 0.580 0.590 0.560 0.610 5,550,000 3,250,550 0.5857 0.464 0.457 0.464 0.441 0.480 7,050,968 0.4610 1.72%
2008-12-10 0 0.580 0.580 0.590 0.540 0.600 16,855,000 9,693,550 0.5751 0.457 0.457 0.464 0.425 0.472 21,413,346 0.4527 5.45%
2008-12-09 0 0.550 0.540 0.550 0.530 0.560 6,425,599 3,514,394 0.5469 0.433 0.425 0.433 0.417 0.441 8,163,368 0.4305 3.77%
2008-12-08 0 0.530 0.510 0.530 0.500 0.530 3,190,000 1,659,650 0.5203 0.417 0.401 0.417 0.394 0.417 4,052,719 0.4095 3.92%
2008-12-05 0 0.510 0.500 0.510 0.490 0.530 1,510,000 754,750 0.4998 0.401 0.394 0.401 0.386 0.417 1,918,372 0.3934 2.00%
2008-12-04 0 0.500 0.500 0.510 0.480 0.530 16,085,000 7,980,900 0.4962 0.394 0.394 0.401 0.378 0.417 20,435,104 0.3905 2.04%
2008-12-03 0 0.490 0.485 0.490 0.470 0.490 990,000 481,725 0.4866 0.386 0.382 0.386 0.370 0.386 1,257,740 0.3830 4.26%
2008-12-02 0 0.470 0.470 0.475 0.450 0.485 2,740,000 1,285,175 0.4690 0.370 0.370 0.374 0.354 0.382 3,481,019 0.3692 -6.00%
2008-12-01 0 0.500 0.495 0.500 0.480 0.520 5,965,000 2,990,425 0.5013 0.394 0.390 0.394 0.378 0.409 7,578,203 0.3946 3.09%
2008-11-28 0 0.485 0.480 0.485 0.415 0.490 19,310,000 8,755,150 0.4534 0.382 0.378 0.382 0.327 0.386 24,532,288 0.3569 15.48%
2008-11-27 0 0.420 0.420 0.425 0.410 0.435 2,260,000 953,600 0.4219 0.331 0.331 0.335 0.323 0.342 2,871,205 0.3321 2.44%
2008-11-26 0 0.410 0.400 0.410 0.400 0.420 1,170,000 475,450 0.4064 0.323 0.315 0.323 0.315 0.331 1,486,420 0.3199 -1.20%
2008-11-25 0 0.415 0.400 0.415 0.405 0.415 2,265,000 929,500 0.4104 0.327 0.315 0.327 0.319 0.327 2,877,557 0.3230 1.22%
2008-11-24 0 0.410 0.405 0.410 0.400 0.420 2,155,000 880,875 0.4088 0.323 0.319 0.323 0.315 0.331 2,737,808 0.3217 2.50%
2008-11-21 0 0.400 0.400 0.405 0.385 0.435 4,438,800 1,773,788 0.3996 0.315 0.315 0.319 0.303 0.342 5,639,250 0.3145 -2.44%
2008-11-20 0 0.410 0.410 0.415 0.390 0.420 3,196,000 1,286,555 0.4026 0.323 0.323 0.327 0.307 0.331 4,060,341 0.3169 -6.82%
2008-11-19 0 0.440 0.420 0.440 0.420 0.460 1,690,000 738,700 0.4371 0.346 0.331 0.346 0.331 0.362 2,147,052 0.3441 -2.22%
2008-11-18 0 0.450 0.450 0.455 0.420 0.530 8,103,000 3,823,625 0.4719 0.354 0.354 0.358 0.331 0.417 10,294,414 0.3714 4.65%
2008-11-17 0 0.430 0.430 0.435 0.390 0.435 1,485,000 636,700 0.4288 0.338 0.338 0.342 0.307 0.342 1,886,610 0.3375 -2.27%
2008-11-14 0 0.440 0.420 0.440 0.420 0.440 1,745,000 753,450 0.4318 0.346 0.331 0.346 0.331 0.346 2,216,926 0.3399 4.76%
2008-11-13 0 0.420 0.405 0.430 0.410 0.440 2,565,000 1,089,475 0.4247 0.331 0.319 0.338 0.323 0.346 3,258,691 0.3343 -5.62%
2008-11-12 0 0.445 0.435 0.445 0.400 0.450 3,340,000 1,443,875 0.4323 0.350 0.342 0.350 0.315 0.354 4,243,285 0.3403 8.54%
2008-11-11 0 0.410 0.390 0.415 0.380 0.420 3,380,000 1,392,375 0.4119 0.323 0.307 0.327 0.299 0.331 4,294,103 0.3243 0.00%
2008-11-10 0 0.410 0.410 0.415 0.385 0.440 4,175,000 1,709,850 0.4095 0.323 0.323 0.327 0.303 0.346 5,304,107 0.3224 -1.20%
2008-11-07 0 0.415 0.415 0.420 0.350 0.430 5,923,000 2,306,000 0.3893 0.327 0.327 0.331 0.275 0.338 7,524,844 0.3065 22.06%
2008-11-06 0 0.340 0.335 0.340 0.330 0.390 2,565,000 922,375 0.3596 0.268 0.264 0.268 0.260 0.307 3,258,691 0.2831 -5.56%
2008-11-05 0 0.360 0.360 0.365 0.345 0.360 5,787,000 2,086,495 0.3605 0.283 0.283 0.287 0.272 0.283 7,352,064 0.2838 7.46%
2008-11-04 0 0.335 0.325 0.340 0.290 0.340 2,930,000 927,925 0.3167 0.264 0.256 0.268 0.228 0.268 3,722,403 0.2493 8.06%
2008-11-03 0 0.310 0.310 0.320 0.275 0.320 4,865,000 1,423,125 0.2925 0.244 0.244 0.252 0.216 0.252 6,180,714 0.2303 6.90%
2008-10-31 0 0.290 0.285 0.290 0.255 0.290 2,885,000 787,175 0.2729 0.228 0.224 0.228 0.201 0.228 3,665,233 0.2148 19.83%
2008-10-30 0 0.242 0.241 0.243 0.150 0.250 4,665,000 1,101,035 0.2360 0.190 0.190 0.191 0.118 0.197 5,926,625 0.1858 4.31%
2008-10-29 0 0.232 0.232 0.233 0.231 0.243 2,815,000 668,120 0.2373 0.183 0.183 0.183 0.182 0.191 3,576,302 0.1868 -1.28%
2008-10-28 0 0.235 0.233 0.239 0.225 0.260 2,245,000 542,850 0.2418 0.185 0.183 0.188 0.177 0.205 2,852,148 0.1903 -11.32%
2008-10-27 0 0.265 0.265 0.270 0.260 0.310 3,240,000 911,775 0.2814 0.209 0.209 0.213 0.205 0.244 4,116,241 0.2215 -11.67%
2008-10-24 0 0.300 0.300 0.310 0.300 0.360 1,560,000 487,500 0.3125 0.236 0.236 0.244 0.236 0.283 1,981,894 0.2460 -16.67%
2008-10-23 0 0.360 0.345 0.360 0.340 0.370 1,050,000 366,850 0.3494 0.283 0.272 0.283 0.268 0.291 1,333,967 0.2750 -5.26%
2008-10-22 0 0.380 0.375 0.380 0.360 0.380 515,000 191,475 0.3718 0.299 0.295 0.299 0.283 0.299 654,279 0.2927 -3.80%
2008-10-21 0 0.395 0.375 0.395 0.375 0.395 1,365,000 519,550 0.3806 0.311 0.295 0.311 0.295 0.311 1,734,157 0.2996 0.00%
2008-10-20 0 0.395 0.380 0.400 0.365 0.410 2,095,000 791,100 0.3776 0.311 0.299 0.315 0.287 0.323 2,661,582 0.2972 -1.25%
2008-10-17 0 0.400 0.400 0.405 0.380 0.400 3,380,000 1,312,600 0.3883 0.315 0.315 0.319 0.299 0.315 4,294,103 0.3057 1.27%
2008-10-16 0 0.395 0.370 0.395 0.365 0.400 1,570,000 594,175 0.3785 0.311 0.291 0.311 0.287 0.315 1,994,598 0.2979 -2.47%
2008-10-15 0 0.405 0.410 0.425 0.405 0.430 1,447,517 601,206 0.4153 0.319 0.323 0.335 0.319 0.338 1,838,990 0.3269 -4.71%
2008-10-14 0 0.425 0.425 0.430 0.405 0.470 4,965,000 2,147,975 0.4326 0.335 0.335 0.338 0.319 0.370 6,307,758 0.3405 3.66%
2008-10-13 0 0.410 0.405 0.410 0.395 0.450 57,400,454 25,642,918 0.4467 0.323 0.319 0.323 0.311 0.354 72,924,105 0.3516 -8.89%
2008-10-10 0 0.450 0.450 0.460 0.405 0.450 3,355,000 1,445,500 0.4308 0.354 0.354 0.362 0.319 0.354 4,262,342 0.3391 -10.00%
2008-10-09 0 0.500 0.490 0.500 0.460 0.580 3,026,000 1,597,225 0.5278 0.394 0.386 0.394 0.362 0.457 3,844,366 0.4155 -10.71%
2008-10-08 0 0.560 0.550 0.570 0.550 0.590 2,220,000 1,256,550 0.5660 0.441 0.433 0.449 0.433 0.464 2,820,387 0.4455 -6.67%
2008-10-06 0 0.600 0.600 0.610 0.580 0.600 2,360,000 1,401,050 0.5937 0.472 0.472 0.480 0.457 0.472 2,998,250 0.4673 -3.23%
2008-10-03 0 0.620 0.610 0.620 0.600 0.620 1,405,000 856,100 0.6093 0.488 0.480 0.488 0.472 0.488 1,784,975 0.4796 -1.59%
2008-10-02 0 0.630 0.620 0.640 0.580 0.630 2,110,000 1,306,600 0.6192 0.496 0.488 0.504 0.457 0.496 2,680,638 0.4874 6.78%
2008-09-30 0 0.590 0.590 0.600 0.560 0.610 3,050,000 1,814,700 0.5950 0.464 0.464 0.472 0.441 0.480 3,874,856 0.4683 -6.35%
2008-09-29 0 0.630 0.630 0.640 0.620 0.640 2,465,000 1,568,300 0.6362 0.496 0.496 0.504 0.488 0.504 3,131,646 0.5008 1.61%
2008-09-26 0 0.620 0.620 0.630 0.610 0.640 905,000 559,700 0.6185 0.488 0.488 0.496 0.480 0.504 1,149,752 0.4868 -3.12%
2008-09-25 0 0.640 0.630 0.640 0.620 0.650 965,000 611,150 0.6333 0.504 0.496 0.504 0.488 0.512 1,225,979 0.4985 -1.54%
2008-09-24 0 0.650 0.630 0.650 0.610 0.650 5,987,300 3,756,561 0.6274 0.512 0.496 0.512 0.480 0.512 7,606,534 0.4939 6.56%
2008-09-23 0 0.610 0.610 0.630 0.610 0.640 1,093,000 679,840 0.6220 0.480 0.480 0.496 0.480 0.504 1,388,596 0.4896 -6.15%
2008-09-22 0 0.650 0.630 0.650 0.620 0.660 3,610,000 2,288,900 0.6340 0.512 0.496 0.512 0.488 0.520 4,586,306 0.4991 3.17%
2008-09-19 0 0.630 0.620 0.630 0.600 0.630 10,680,000 6,529,500 0.6114 0.496 0.488 0.496 0.472 0.496 13,568,350 0.4812 1.61%
2008-09-18 0 0.620 0.600 0.620 0.580 0.650 7,341,000 4,474,530 0.6095 0.488 0.472 0.488 0.457 0.512 9,326,335 0.4798 -6.06%
2008-09-17 0 0.660 0.650 0.660 0.620 0.670 5,625,000 3,673,150 0.6530 0.520 0.512 0.520 0.488 0.527 7,146,252 0.5140 1.54%
2008-09-16 0 0.650 0.640 0.650 0.640 0.670 4,615,000 3,012,150 0.6527 0.512 0.504 0.512 0.504 0.527 5,863,103 0.5137 -10.96%
2008-09-12 0 0.730 0.710 0.720 0.680 0.740 13,346,600 9,546,636 0.7153 0.575 0.559 0.567 0.535 0.582 16,956,118 0.5630 7.35%
2008-09-11 0 0.680 0.680 0.690 0.640 0.710 19,394,092 13,258,614 0.6836 0.535 0.535 0.543 0.504 0.559 24,639,122 0.5381 4.62%
2008-09-10 0 0.650 0.640 0.650 0.620 0.660 3,930,000 2,531,250 0.6441 0.512 0.504 0.512 0.488 0.520 4,992,848 0.5070 3.17%
2008-09-09 0 0.630 0.630 0.640 0.620 0.650 2,485,818 1,587,232 0.6385 0.496 0.496 0.504 0.488 0.512 3,158,094 0.5026 -3.08%
2008-09-08 0 0.650 0.640 0.660 0.630 0.700 1,589,318 1,028,712 0.6473 0.512 0.504 0.520 0.496 0.551 2,019,141 0.5095 0.00%
2008-09-05 0 0.650 0.640 0.650 0.610 0.660 1,055,000 677,500 0.6422 0.512 0.504 0.512 0.480 0.520 1,340,319 0.5055 -2.99%
2008-09-04 0 0.670 0.660 0.670 0.650 0.670 1,345,000 894,280 0.6649 0.527 0.520 0.527 0.512 0.527 1,708,748 0.5234 -1.47%
2008-09-03 0 0.680 0.670 0.690 0.670 0.690 520,000 350,700 0.6744 0.535 0.527 0.543 0.527 0.543 660,631 0.5309 1.49%
2008-09-02 0 0.670 0.670 0.680 0.660 0.670 635,000 424,800 0.6690 0.527 0.527 0.535 0.520 0.527 806,732 0.5266 0.00%
2008-09-01 0 0.670 0.660 0.670 0.660 0.690 105,000 70,200 0.6686 0.527 0.520 0.527 0.520 0.543 133,397 0.5262 -2.90%
2008-08-29 0 0.690 0.680 0.690 0.670 0.690 855,000 579,100 0.6773 0.543 0.535 0.543 0.527 0.543 1,086,230 0.5331 2.99%
2008-08-28 0 0.670 0.660 0.670 0.650 0.680 1,440,000 960,050 0.6667 0.527 0.520 0.527 0.512 0.535 1,829,440 0.5248 0.00%
2008-08-27 0 0.670 0.690 0.700 0.660 0.680 850,000 575,800 0.6774 0.527 0.543 0.551 0.520 0.535 1,079,878 0.5332 -1.47%
2008-08-26 0 0.680 0.670 0.690 0.660 0.700 875,000 598,000 0.6834 0.535 0.527 0.543 0.520 0.551 1,111,639 0.5379 -2.86%
2008-08-25 0 0.700 0.690 0.700 0.680 0.700 465,500 319,835 0.6871 0.551 0.543 0.551 0.535 0.551 591,392 0.5408 2.94%
2008-08-21 0 0.680 0.660 0.690 0.620 0.700 1,974,600 1,309,420 0.6631 0.535 0.520 0.543 0.488 0.551 2,508,620 0.5220 1.49%
2008-08-20 0 0.670 0.650 0.670 0.600 0.680 2,900,922 1,882,027 0.6488 0.527 0.512 0.527 0.472 0.535 3,685,461 0.5107 -1.47%
2008-08-19 0 0.680 0.670 0.680 0.650 0.690 1,780,000 1,191,550 0.6694 0.535 0.527 0.535 0.512 0.543 2,261,392 0.5269 0.00%
2008-08-18 0 0.680 0.680 0.690 0.670 0.710 2,096,230 1,426,625 0.6806 0.535 0.535 0.543 0.527 0.559 2,663,144 0.5357 -4.23%
2008-08-15 0 0.710 0.700 0.710 0.700 0.710 1,083,300 759,862 0.7014 0.559 0.551 0.559 0.551 0.559 1,376,273 0.5521 -1.39%
2008-08-14 0 0.720 0.710 0.720 0.700 0.730 1,330,000 958,650 0.7208 0.567 0.559 0.567 0.551 0.575 1,689,692 0.5674 2.86%
2008-08-13 0 0.700 0.700 0.710 0.700 0.730 2,502,400 1,798,032 0.7185 0.551 0.551 0.559 0.551 0.575 3,179,161 0.5656 -2.78%
2008-08-12 0 0.720 0.710 0.720 0.710 0.730 10,785,000 7,738,900 0.7176 0.567 0.559 0.567 0.559 0.575 13,701,747 0.5648 0.00%
2008-08-11 0 0.720 0.700 0.720 0.680 0.730 5,185,000 3,655,400 0.7050 0.567 0.551 0.567 0.535 0.575 6,587,256 0.5549 0.00%
2008-08-08 0 0.720 0.720 0.730 0.700 0.770 2,975,000 2,143,400 0.7205 0.567 0.567 0.575 0.551 0.606 3,779,573 0.5671 -5.26%
2008-08-07 0 0.760 0.740 0.760 0.700 0.780 5,830,000 4,378,900 0.7511 0.598 0.582 0.598 0.551 0.614 7,406,693 0.5912 -2.56%
2008-08-05 0 0.780 0.770 0.780 0.770 0.790 1,575,000 1,227,200 0.7792 0.614 0.606 0.614 0.606 0.622 2,000,950 0.6133 -2.50%
2008-08-04 0 0.800 0.780 0.800 0.770 0.820 3,220,000 2,550,550 0.7921 0.630 0.614 0.630 0.606 0.645 4,090,832 0.6235 -2.44%
2008-08-01 0 0.820 0.810 0.820 0.810 0.820 1,445,000 1,176,350 0.8141 0.645 0.638 0.645 0.638 0.645 1,835,793 0.6408 -1.20%
2008-07-31 0 0.830 0.820 0.830 0.810 0.840 5,145,000 4,232,100 0.8226 0.653 0.645 0.653 0.638 0.661 6,536,438 0.6475 -1.19%
2008-07-30 0 0.840 0.830 0.840 0.830 0.850 2,875,000 2,421,650 0.8423 0.661 0.653 0.661 0.653 0.669 3,652,529 0.6630 0.00%
2008-07-29 0 0.840 0.830 0.840 0.820 0.850 3,750,000 3,122,700 0.8327 0.661 0.653 0.661 0.645 0.669 4,764,168 0.6555 -2.33%
2008-07-28 0 0.860 0.830 0.860 0.830 0.860 3,427,500 2,893,750 0.8443 0.677 0.653 0.677 0.653 0.677 4,354,449 0.6646 0.00%
2008-07-25 0 0.860 0.840 0.860 0.830 0.860 3,420,000 2,910,550 0.8510 0.677 0.661 0.677 0.653 0.677 4,344,921 0.6699 0.00%
2008-07-24 0 0.860 0.850 0.860 0.850 0.870 7,065,000 6,047,450 0.8560 0.677 0.669 0.677 0.669 0.685 8,975,692 0.6738 -2.27%
2008-07-23 0 0.880 0.870 0.880 0.870 0.890 13,540,000 11,894,300 0.8785 0.693 0.685 0.693 0.685 0.701 17,201,822 0.6915 0.00%
2008-07-22 0 0.880 0.870 0.880 0.870 0.890 2,825,000 2,485,350 0.8798 0.693 0.685 0.693 0.685 0.701 3,589,006 0.6925 -1.12%
2008-07-21 0 0.890 0.880 0.890 0.870 0.890 2,630,000 2,326,450 0.8846 0.701 0.693 0.701 0.685 0.701 3,341,270 0.6963 2.30%
2008-07-18 0 0.870 0.870 0.880 0.870 0.890 5,455,000 4,782,800 0.8768 0.685 0.685 0.693 0.685 0.701 6,930,276 0.6901 0.00%
2008-07-17 0 0.870 0.870 0.890 0.870 0.890 3,707,000 3,259,720 0.8793 0.685 0.685 0.701 0.685 0.701 4,709,539 0.6922 -1.14%
2008-07-16 0 0.880 0.870 0.880 0.870 0.880 1,355,000 1,186,450 0.8756 0.693 0.685 0.693 0.685 0.693 1,721,453 0.6892 0.00%
2008-07-15 0 0.880 0.870 0.880 0.870 0.880 23,670,000 20,820,000 0.8796 0.693 0.685 0.693 0.685 0.693 30,071,427 0.6924 0.00%
2008-07-14 0 0.880 0.870 0.880 0.870 0.920 4,500,000 3,978,650 0.8841 0.693 0.685 0.693 0.685 0.724 5,717,001 0.6959 -2.22%
2008-07-11 0 0.900 0.890 0.900 0.890 0.910 900,000 806,650 0.8963 0.708 0.701 0.708 0.701 0.716 1,143,400 0.7055 1.12%
2008-07-10 0 0.890 0.880 0.890 0.870 0.900 915,000 813,400 0.8890 0.701 0.693 0.701 0.685 0.708 1,162,457 0.6997 0.00%
2008-07-09 0 0.890 0.890 0.900 0.880 0.910 5,612,000 5,040,720 0.8982 0.701 0.701 0.708 0.693 0.716 7,129,736 0.7070 3.49%
2008-07-08 0 0.860 0.860 0.870 0.860 0.880 2,675,000 2,307,950 0.8628 0.677 0.677 0.685 0.677 0.693 3,398,440 0.6791 -1.15%
2008-07-07 0 0.870 0.870 0.880 0.870 0.880 1,570,000 1,367,350 0.8709 0.685 0.685 0.693 0.685 0.693 1,994,598 0.6855 -1.14%
2008-07-04 0 0.880 0.870 0.880 0.870 0.890 4,365,000 3,826,500 0.8766 0.693 0.685 0.693 0.685 0.701 5,545,491 0.6900 0.00%
2008-07-03 0 0.880 0.870 0.890 0.860 0.890 5,740,004 5,006,453 0.8722 0.693 0.685 0.701 0.677 0.701 7,292,358 0.6865 1.15%
2008-07-02 0 0.870 0.870 0.880 0.870 0.900 3,181,074 2,811,363 0.8838 0.685 0.685 0.693 0.685 0.708 4,041,379 0.6956 -2.25%
2008-06-30 0 0.890 0.880 0.900 0.880 0.910 8,016,000 7,151,450 0.8921 0.701 0.693 0.708 0.693 0.716 10,183,885 0.7022 0.00%
2008-06-27 0 0.890 0.880 0.890 0.890 0.910 6,784,433 6,089,734 0.8976 0.701 0.693 0.701 0.701 0.716 8,619,247 0.7065 -3.26%
2008-06-26 0 0.920 0.900 0.920 0.890 0.930 17,075,000 15,605,350 0.9139 0.724 0.708 0.724 0.701 0.732 21,692,844 0.7194 3.37%
2008-06-25 0 0.890 0.880 0.890 0.860 0.890 2,445,000 2,152,850 0.8805 0.701 0.693 0.701 0.677 0.701 3,106,237 0.6931 2.30%
2008-06-24 0 0.870 0.870 0.880 0.870 0.880 1,930,000 1,696,050 0.8788 0.685 0.685 0.693 0.685 0.693 2,451,958 0.6917 -1.14%
2008-06-23 0 0.880 0.880 0.890 0.880 0.900 1,970,000 1,747,900 0.8873 0.693 0.693 0.701 0.693 0.708 2,502,776 0.6984 -2.22%
2008-06-20 0 0.900 0.890 0.900 0.890 0.950 9,618,750 8,818,253 0.9168 0.708 0.701 0.708 0.701 0.748 12,220,090 0.7216 -3.23%
2008-06-19 0 0.930 0.920 0.930 0.910 0.960 15,310,800 14,150,968 0.9242 0.732 0.724 0.732 0.716 0.756 19,451,525 0.7275 1.09%
2008-06-18 0 0.920 0.910 0.920 0.890 0.950 17,653,451 16,227,727 0.9192 0.724 0.716 0.724 0.701 0.748 22,427,734 0.7236 4.55%
2008-06-17 0 0.880 0.880 0.890 0.870 0.900 14,775,000 13,020,500 0.8813 0.693 0.693 0.701 0.685 0.708 18,770,821 0.6937 -1.12%
2008-06-16 0 0.890 0.880 0.890 0.890 0.920 9,820,000 8,822,550 0.8984 0.701 0.693 0.701 0.701 0.724 12,475,767 0.7072 -1.11%
2008-06-13 0 0.900 0.890 0.900 0.890 0.910 4,610,000 4,141,250 0.8983 0.708 0.701 0.708 0.701 0.716 5,856,750 0.7071 -1.10%
2008-06-12 0 0.910 0.910 0.920 0.900 0.930 7,257,726 6,601,976 0.9096 0.716 0.716 0.724 0.708 0.732 9,220,540 0.7160 -2.15%
2008-06-11 0 0.930 0.930 0.940 0.920 0.970 12,630,000 11,852,900 0.9385 0.732 0.732 0.740 0.724 0.764 16,045,717 0.7387 -2.11%
2008-06-10 0 0.950 0.950 0.960 0.950 1.000 17,071,500 16,586,125 0.9716 0.748 0.748 0.756 0.748 0.787 21,688,398 0.7647 -5.00%
2008-06-06 0 1.000 0.990 1.000 0.980 1.010 15,005,500 14,987,025 0.9988 0.787 0.779 0.787 0.771 0.795 19,063,659 0.7862 2.04%
2008-06-05 0 0.980 0.970 0.980 0.970 0.990 13,890,000 13,595,400 0.9788 0.771 0.764 0.771 0.764 0.779 17,646,478 0.7704 -1.01%
2008-06-04 0 0.990 0.990 1.000 0.970 1.020 10,985,000 10,828,600 0.9858 0.779 0.779 0.787 0.764 0.803 13,955,836 0.7759 1.02%
2008-06-03 0 0.980 0.980 0.990 0.940 1.000 25,354,000 24,672,950 0.9731 0.771 0.771 0.779 0.740 0.787 32,210,856 0.7660 3.16%
2008-06-02 0 0.950 0.950 0.960 0.930 0.960 5,735,000 5,464,490 0.9528 0.748 0.748 0.756 0.732 0.756 7,286,001 0.7500 1.06%
2008-05-30 0 0.940 0.940 0.950 0.920 0.960 6,545,000 6,156,750 0.9407 0.740 0.740 0.748 0.724 0.756 8,315,061 0.7404 1.08%
2008-05-29 0 0.930 0.930 0.950 0.920 0.950 3,279,000 3,067,350 0.9355 0.732 0.732 0.748 0.724 0.748 4,165,788 0.7363 -1.06%
2008-05-28 0 0.940 0.930 0.940 0.890 0.940 8,840,000 8,112,450 0.9177 0.740 0.732 0.740 0.701 0.740 11,230,732 0.7223 5.62%
2008-05-27 0 0.890 0.890 0.900 0.880 0.900 23,065,000 20,537,900 0.8904 0.701 0.701 0.708 0.693 0.708 29,302,808 0.7009 0.00%
2008-05-26 0 0.890 0.880 0.890 0.880 0.900 2,335,000 2,078,600 0.8902 0.701 0.693 0.701 0.693 0.708 2,966,488 0.7007 -1.11%
2008-05-23 0 0.900 0.890 0.900 0.900 0.920 2,435,000 2,201,500 0.9041 0.708 0.701 0.708 0.708 0.724 3,093,533 0.7116 0.00%
2008-05-22 0 0.900 0.900 0.920 0.890 0.910 2,275,000 2,057,000 0.9042 0.708 0.708 0.724 0.701 0.716 2,890,262 0.7117 -1.10%
2008-05-21 0 0.910 0.910 0.920 0.880 0.910 2,575,000 2,314,600 0.8989 0.716 0.716 0.724 0.693 0.716 3,271,395 0.7075 1.11%
2008-05-20 0 0.900 0.900 0.910 0.890 0.950 7,622,000 6,905,790 0.9060 0.708 0.708 0.716 0.701 0.748 9,683,330 0.7132 -4.26%
2008-05-19 0 0.940 0.930 0.940 0.930 0.960 6,960,000 6,584,150 0.9460 0.740 0.732 0.740 0.732 0.756 8,842,295 0.7446 0.00%
2008-05-16 0 0.940 0.940 0.950 0.940 0.990 7,845,000 7,543,200 0.9615 0.740 0.740 0.748 0.740 0.779 9,966,639 0.7568 0.32%
2008-05-15 0 0.950 0.960 0.970 0.950 1.000 14,000,000 13,669,350 0.9764 0.738 0.745 0.753 0.738 0.776 18,032,994 0.7580 -5.00%
2008-05-14 0 1.000 0.990 1.000 0.990 1.030 24,370,000 24,764,775 1.0162 0.776 0.769 0.776 0.769 0.800 31,390,290 0.7889 -3.85%
2008-05-13 0 1.040 1.020 1.030 0.970 1.050 66,694,000 66,895,400 1.0030 0.807 0.792 0.800 0.753 0.815 85,906,606 0.7787 2.97%
2008-05-09 0 1.010 1.000 1.010 0.930 1.010 85,681,800 82,965,926 0.9683 0.784 0.776 0.784 0.722 0.784 110,364,240 0.7517 9.78%
2008-05-08 0 0.920 0.920 0.930 0.880 0.950 57,481,000 52,717,990 0.9171 0.714 0.714 0.722 0.683 0.738 74,039,608 0.7120 4.55%
2008-05-07 0 0.880 0.870 0.880 0.860 0.910 19,932,500 17,610,700 0.8835 0.683 0.675 0.683 0.668 0.706 25,674,475 0.6859 -1.12%
2008-05-06 0 0.890 0.890 0.900 0.860 0.970 12,685,200 11,350,218 0.8948 0.691 0.691 0.699 0.668 0.753 16,339,438 0.6947 2.30%
2008-05-05 0 0.870 0.860 0.870 0.860 0.870 8,000,000 6,914,400 0.8643 0.675 0.668 0.675 0.668 0.675 10,304,568 0.6710 1.16%
2008-05-02 0 0.860 0.860 0.870 0.860 0.880 6,040,000 5,253,350 0.8698 0.668 0.668 0.675 0.668 0.683 7,779,949 0.6752 -3.37%
2008-04-30 0 0.890 0.880 0.890 0.880 0.900 1,991,622 1,757,962 0.8827 0.691 0.683 0.691 0.683 0.699 2,565,351 0.6853 0.00%
2008-04-29 0 0.890 0.880 0.890 0.880 0.910 7,491,000 6,709,600 0.8957 0.691 0.683 0.691 0.683 0.706 9,648,940 0.6954 0.00%
2008-04-28 0 0.890 0.880 0.890 0.870 0.890 1,525,000 1,344,350 0.8815 0.691 0.683 0.691 0.675 0.691 1,964,308 0.6844 1.14%
2008-04-25 0 0.880 0.870 0.880 0.870 0.890 3,499,600 3,069,368 0.8771 0.683 0.675 0.683 0.675 0.691 4,507,733 0.6809 0.00%
2008-04-24 0 0.880 0.880 0.890 0.880 0.900 6,620,000 5,869,450 0.8866 0.683 0.683 0.691 0.683 0.699 8,527,030 0.6883 -1.12%
2008-04-23 0 0.890 0.880 0.890 0.880 0.900 4,945,000 4,394,500 0.8887 0.691 0.683 0.691 0.683 0.699 6,369,511 0.6899 1.14%
2008-04-22 0 0.880 0.880 0.890 0.870 0.890 2,145,000 1,891,900 0.8820 0.683 0.683 0.691 0.675 0.691 2,762,912 0.6847 0.00%
2008-04-21 0 0.880 0.870 0.890 0.880 0.910 6,375,000 5,643,750 0.8853 0.683 0.675 0.691 0.683 0.706 8,211,453 0.6873 -2.22%
2008-04-18 0 0.900 0.890 0.910 0.880 0.910 5,415,000 4,846,750 0.8951 0.699 0.691 0.706 0.683 0.706 6,974,904 0.6949 0.00%
2008-04-17 0 0.900 0.890 0.900 0.890 0.930 45,815,000 41,646,150 0.9090 0.699 0.691 0.699 0.691 0.722 59,012,972 0.7057 0.00%
2008-04-16 0 0.900 0.890 0.910 0.880 0.940 79,060,000 71,466,400 0.9040 0.699 0.691 0.706 0.683 0.730 101,834,892 0.7018 2.27%
2008-04-15 0 0.880 0.880 0.890 0.880 0.900 9,400,000 8,306,700 0.8837 0.683 0.683 0.691 0.683 0.699 12,107,867 0.6861 0.00%
2008-04-14 0 0.880 0.870 0.880 0.870 0.900 8,741,000 7,690,050 0.8798 0.683 0.675 0.683 0.675 0.699 11,259,028 0.6830 -2.22%
2008-04-11 0 0.900 0.890 0.900 0.890 0.920 8,655,000 7,835,900 0.9054 0.699 0.691 0.699 0.691 0.714 11,148,254 0.7029 0.00%
2008-04-10 0 0.900 0.890 0.900 0.880 0.900 9,899,545 8,841,468 0.8931 0.699 0.691 0.699 0.683 0.699 12,751,317 0.6934 1.12%
2008-04-09 0 0.890 0.880 0.890 0.870 0.910 11,880,000 10,562,000 0.8891 0.691 0.683 0.691 0.675 0.706 15,302,283 0.6902 -1.11%
2008-04-08 0 0.900 0.890 0.900 0.880 0.940 19,140,000 17,202,750 0.8988 0.699 0.691 0.699 0.683 0.730 24,653,679 0.6978 -4.26%
2008-04-07 0 0.940 0.930 0.950 0.910 0.950 11,660,000 10,864,850 0.9318 0.730 0.722 0.738 0.706 0.738 15,018,908 0.7234 2.17%
2008-04-03 0 0.920 0.920 0.930 0.910 0.940 7,310,000 6,753,000 0.9238 0.714 0.714 0.722 0.706 0.730 9,415,799 0.7172 0.00%
2008-04-02 0 0.920 0.910 0.930 0.910 0.950 9,800,000 9,148,900 0.9336 0.714 0.706 0.722 0.706 0.738 12,623,096 0.7248 2.22%
2008-04-01 0 0.900 0.900 0.920 0.890 0.930 7,300,000 6,619,200 0.9067 0.699 0.699 0.714 0.691 0.722 9,402,918 0.7040 -3.23%
2008-03-31 0 0.930 0.920 0.930 0.900 0.950 9,055,000 8,419,900 0.9299 0.722 0.714 0.722 0.699 0.738 11,663,483 0.7219 0.00%
2008-03-28 0 0.930 0.930 0.940 0.900 0.950 29,830,000 28,069,050 0.9410 0.722 0.722 0.730 0.699 0.738 38,423,157 0.7305 2.20%
2008-03-27 0 0.910 0.900 0.910 0.900 0.920 2,665,000 2,430,600 0.9120 0.706 0.699 0.706 0.699 0.714 3,432,709 0.7081 -2.15%
2008-03-26 0 0.930 0.920 0.930 0.910 0.930 3,260,000 2,997,550 0.9195 0.722 0.714 0.722 0.706 0.722 4,199,111 0.7139 0.00%
2008-03-25 0 0.930 0.920 0.930 0.880 0.940 11,956,250 10,902,288 0.9118 0.722 0.714 0.722 0.683 0.730 15,400,499 0.7079 4.49%
2008-03-20 0 0.890 0.890 0.900 0.880 0.900 3,845,000 3,422,950 0.8902 0.691 0.691 0.699 0.683 0.699 4,952,633 0.6911 -2.20%
2008-03-19 0 0.910 0.900 0.910 0.860 0.920 9,556,363 8,611,777 0.9012 0.706 0.699 0.706 0.668 0.714 12,309,274 0.6996 4.60%
2008-03-18 0 0.870 0.870 0.880 0.840 0.870 9,485,000 8,135,500 0.8577 0.675 0.675 0.683 0.652 0.675 12,217,353 0.6659 0.00%
2008-03-17 0 0.870 0.850 0.870 0.850 0.890 8,050,000 7,004,450 0.8701 0.675 0.660 0.675 0.660 0.691 10,368,971 0.6755 -3.33%
2008-03-14 0 0.900 0.900 0.910 0.890 0.930 6,005,000 5,465,100 0.9101 0.699 0.699 0.706 0.691 0.722 7,734,866 0.7066 -1.10%
2008-03-13 0 0.910 0.910 0.920 0.900 0.950 8,405,000 7,748,350 0.9219 0.706 0.706 0.714 0.699 0.738 10,826,237 0.7157 -4.21%
2008-03-12 0 0.950 0.950 0.960 0.940 0.970 10,099,835 9,614,540 0.9520 0.738 0.738 0.745 0.730 0.753 13,009,304 0.7391 0.00%
2008-03-11 0 0.950 0.940 0.950 0.900 0.950 11,225,000 10,535,350 0.9386 0.738 0.730 0.738 0.699 0.738 14,458,597 0.7287 3.26%
2008-03-10 0 0.920 0.900 0.910 0.880 0.920 9,203,550 8,295,968 0.9014 0.714 0.699 0.706 0.683 0.714 11,854,826 0.6998 1.10%
2008-03-07 0 0.910 0.900 0.910 0.860 0.920 7,858,000 7,087,810 0.9020 0.706 0.699 0.706 0.668 0.714 10,121,662 0.7003 1.11%
2008-03-06 0 0.900 0.900 0.910 0.840 0.930 32,355,000 28,820,050 0.8907 0.699 0.699 0.706 0.652 0.722 41,675,537 0.6915 8.43%
2008-03-05 0 0.830 0.820 0.830 0.770 0.830 14,750,000 11,951,350 0.8103 0.644 0.637 0.644 0.598 0.644 18,999,047 0.6290 6.41%
2008-03-04 0 0.780 0.780 0.790 0.760 0.840 6,800,000 5,336,550 0.7848 0.606 0.606 0.613 0.590 0.652 8,758,883 0.6093 -2.50%
2008-03-03 0 0.800 0.790 0.800 0.760 0.810 2,580,000 2,033,250 0.7881 0.621 0.613 0.621 0.590 0.629 3,323,223 0.6118 -1.23%
2008-02-29 0 0.810 0.800 0.810 0.800 0.810 1,790,000 1,439,100 0.8040 0.629 0.621 0.629 0.621 0.629 2,305,647 0.6242 -1.22%
2008-02-28 0 0.820 0.810 0.820 0.810 0.820 1,780,000 1,448,900 0.8140 0.637 0.629 0.637 0.629 0.637 2,292,766 0.6319 0.00%
2008-02-27 0 0.820 0.810 0.820 0.810 0.840 2,165,000 1,778,700 0.8216 0.637 0.629 0.637 0.629 0.652 2,788,674 0.6378 0.00%
2008-02-26 0 0.820 0.820 0.830 0.810 0.830 3,805,000 3,117,700 0.8194 0.637 0.637 0.644 0.629 0.644 4,901,110 0.6361 0.00%
2008-02-25 0 0.820 0.810 0.830 0.820 0.840 8,140,000 6,703,050 0.8235 0.637 0.629 0.644 0.637 0.652 10,484,898 0.6393 0.00%
2008-02-22 0 0.820 0.820 0.830 0.800 0.830 1,990,000 1,637,100 0.8227 0.637 0.637 0.644 0.621 0.644 2,563,261 0.6387 -1.20%
2008-02-21 0 0.830 0.830 0.840 0.830 0.840 1,175,000 977,750 0.8321 0.644 0.644 0.652 0.644 0.652 1,513,483 0.6460 -1.19%
2008-02-20 0 0.840 0.840 0.850 0.830 0.860 8,435,000 7,107,100 0.8426 0.652 0.652 0.660 0.644 0.668 10,864,879 0.6541 -1.18%
2008-02-19 0 0.850 0.840 0.850 0.830 0.860 5,785,000 4,888,950 0.8451 0.660 0.652 0.660 0.644 0.668 7,451,491 0.6561 -1.16%
2008-02-18 0 0.860 0.850 0.860 0.840 0.860 3,115,000 2,651,600 0.8512 0.668 0.660 0.668 0.652 0.668 4,012,341 0.6609 2.38%
2008-02-15 0 0.840 0.840 0.850 0.820 0.850 6,485,000 5,433,700 0.8379 0.652 0.652 0.660 0.637 0.660 8,353,140 0.6505 0.00%
2008-02-14 0 0.840 0.830 0.840 0.810 0.840 7,635,000 6,288,800 0.8237 0.652 0.644 0.652 0.629 0.652 9,834,422 0.6395 3.70%
2008-02-13 0 0.810 0.810 0.820 0.810 0.840 4,635,000 3,800,650 0.8200 0.629 0.629 0.637 0.629 0.652 5,970,209 0.6366 -3.57%
2008-02-12 0 0.840 0.830 0.840 0.820 0.840 2,735,000 2,269,750 0.8299 0.652 0.644 0.652 0.637 0.652 3,522,874 0.6443 1.20%
2008-02-11 0 0.830 0.820 0.830 0.820 0.840 855,000 704,500 0.8240 0.644 0.637 0.644 0.637 0.652 1,101,301 0.6397 0.00%
2008-02-06 0 0.830 0.820 0.830 0.800 0.830 1,930,704 1,581,428 0.8191 0.644 0.637 0.644 0.621 0.644 2,486,884 0.6359 -2.35%
2008-02-05 0 0.850 0.840 0.850 0.830 0.850 6,131,700 5,153,793 0.8405 0.660 0.652 0.660 0.644 0.660 7,898,065 0.6525 1.19%
2008-02-04 0 0.840 0.840 0.850 0.810 0.850 3,495,000 2,913,400 0.8336 0.652 0.652 0.660 0.629 0.660 4,501,808 0.6472 2.44%
2008-02-01 0 0.820 0.810 0.820 0.760 0.820 9,220,000 7,321,750 0.7941 0.637 0.629 0.637 0.590 0.637 11,876,014 0.6165 5.13%
2008-01-31 0 0.780 0.770 0.780 0.740 0.790 3,985,000 3,043,700 0.7638 0.606 0.598 0.606 0.575 0.613 5,132,963 0.5930 1.30%
2008-01-30 0 0.770 0.760 0.770 0.750 0.780 6,825,000 5,219,700 0.7648 0.598 0.590 0.598 0.582 0.606 8,791,084 0.5937 0.00%
2008-01-29 0 0.770 0.760 0.780 0.750 0.800 3,310,000 2,566,250 0.7753 0.598 0.590 0.606 0.582 0.621 4,263,515 0.6019 -1.28%
2008-01-28 0 0.780 0.770 0.780 0.760 0.780 5,915,000 4,545,000 0.7684 0.606 0.598 0.606 0.590 0.606 7,618,940 0.5965 -1.27%
2008-01-25 0 0.790 0.780 0.800 0.760 0.810 8,355,000 6,550,900 0.7841 0.613 0.606 0.621 0.590 0.629 10,761,833 0.6087 6.76%
2008-01-24 0 0.740 0.740 0.750 0.730 0.760 4,286,000 3,182,740 0.7426 0.575 0.575 0.582 0.567 0.590 5,520,672 0.5765 2.78%
2008-01-23 0 0.720 0.720 0.730 0.670 0.780 12,741,500 9,163,850 0.7192 0.559 0.559 0.567 0.520 0.606 16,411,956 0.5584 1.41%
2008-01-22 0 0.710 0.710 0.720 0.680 0.800 15,997,000 11,658,970 0.7288 0.551 0.551 0.559 0.528 0.621 20,605,271 0.5658 -14.46%
2008-01-21 0 0.830 0.830 0.840 0.830 0.870 3,110,000 2,611,050 0.8396 0.644 0.644 0.652 0.644 0.675 4,005,901 0.6518 -3.49%
2008-01-18 0 0.860 0.850 0.860 0.820 0.860 3,990,000 3,359,250 0.8419 0.668 0.660 0.668 0.637 0.668 5,139,403 0.6536 1.18%
2008-01-17 0 0.850 0.850 0.860 0.830 0.870 4,805,000 4,067,600 0.8465 0.660 0.660 0.668 0.644 0.675 6,189,181 0.6572 0.00%
2008-01-16 0 0.850 0.850 0.860 0.840 0.910 8,365,000 7,213,000 0.8623 0.660 0.660 0.668 0.652 0.706 10,774,714 0.6694 -7.61%
2008-01-15 0 0.920 0.910 0.920 0.900 0.950 11,450,000 10,430,800 0.9110 0.714 0.706 0.714 0.699 0.738 14,748,413 0.7072 -2.13%
2008-01-14 0 0.940 0.930 0.940 0.930 0.980 3,055,000 2,911,200 0.9529 0.730 0.722 0.730 0.722 0.761 3,935,057 0.7398 -3.09%
2008-01-11 0 0.970 0.960 0.970 0.960 1.000 5,647,500 5,493,200 0.9727 0.753 0.745 0.753 0.745 0.776 7,274,381 0.7551 -1.02%
2008-01-10 0 0.980 0.970 0.980 0.970 1.030 8,682,050 8,547,861 0.9845 0.761 0.753 0.761 0.753 0.800 11,183,097 0.7644 -3.92%
2008-01-09 0 1.020 1.010 1.020 0.980 1.020 28,025,000 28,030,100 1.0002 0.792 0.784 0.792 0.761 0.792 36,098,189 0.7765 0.00%
2008-01-08 0 1.020 1.020 1.030 0.920 1.040 48,944,000 48,654,340 0.9941 0.792 0.792 0.800 0.714 0.807 63,043,346 0.7718 10.87%
2008-01-07 0 0.920 0.910 0.920 0.900 0.930 4,775,000 4,374,900 0.9162 0.714 0.706 0.714 0.699 0.722 6,150,539 0.7113 0.00%
2008-01-04 0 0.920 0.910 0.920 0.900 0.940 12,184,000 11,203,210 0.9195 0.714 0.706 0.714 0.699 0.730 15,693,857 0.7139 3.37%
2008-01-03 0 0.890 0.880 0.890 0.880 0.890 4,354,000 3,861,510 0.8869 0.691 0.683 0.691 0.683 0.691 5,608,261 0.6885 0.00%
2008-01-02 0 0.890 0.880 0.890 0.860 0.890 10,180,000 8,892,250 0.8735 0.691 0.683 0.691 0.668 0.691 13,112,563 0.6781 1.14%
2007-12-31 0 0.880 0.870 0.880 0.870 0.890 5,155,000 4,507,400 0.8744 0.683 0.675 0.683 0.675 0.691 6,640,006 0.6788 -1.12%
2007-12-28 0 0.890 0.880 0.890 0.860 0.900 10,310,000 9,072,700 0.8800 0.691 0.683 0.691 0.668 0.699 13,280,012 0.6832 2.30%
2007-12-27 0 0.870 0.860 0.870 0.860 0.900 11,146,000 9,745,540 0.8744 0.675 0.668 0.675 0.668 0.699 14,356,839 0.6788 -3.33%
2007-12-24 0 0.900 0.880 0.900 0.860 0.900 4,555,000 3,978,350 0.8734 0.699 0.683 0.699 0.668 0.699 5,867,163 0.6781 5.88%
2007-12-21 0 0.850 0.850 0.870 0.820 0.870 22,477,697 19,117,402 0.8505 0.660 0.660 0.675 0.637 0.675 28,952,869 0.6603 -1.16%
2007-12-20 0 0.860 0.860 0.870 0.850 0.910 21,484,090 18,655,863 0.8684 0.668 0.668 0.675 0.660 0.706 27,673,033 0.6742 0.00%
2007-12-19 0 0.860 0.860 0.870 0.860 0.900 9,995,000 8,787,600 0.8792 0.668 0.668 0.675 0.668 0.699 12,874,269 0.6826 -2.27%
2007-12-18 0 0.880 0.870 0.890 0.870 0.910 12,846,000 11,377,650 0.8857 0.683 0.675 0.691 0.675 0.706 16,546,560 0.6876 -3.30%
2007-12-17 0 0.910 0.900 0.910 0.900 0.930 7,007,000 6,402,140 0.9137 0.706 0.699 0.706 0.699 0.722 9,025,513 0.7093 -3.19%
2007-12-14 0 0.940 0.940 0.950 0.910 0.980 6,445,000 6,016,700 0.9335 0.730 0.730 0.738 0.706 0.761 8,301,617 0.7248 -2.08%
2007-12-13 0 0.960 0.950 0.960 0.950 0.990 4,350,000 4,235,350 0.9736 0.745 0.738 0.745 0.738 0.769 5,603,109 0.7559 -2.04%
2007-12-12 0 0.980 0.970 0.980 0.970 0.990 2,230,234 2,182,468 0.9786 0.761 0.753 0.761 0.753 0.769 2,872,700 0.7597 -2.00%
2007-12-11 0 1.000 0.990 1.000 0.960 1.000 9,455,000 9,356,850 0.9896 0.776 0.769 0.776 0.745 0.776 12,178,711 0.7683 3.09%
2007-12-10 0 0.970 0.970 0.980 0.940 0.980 6,080,000 5,850,850 0.9623 0.753 0.753 0.761 0.730 0.761 7,831,472 0.7471 3.19%
2007-12-07 0 0.940 0.930 0.940 0.930 0.970 10,595,000 9,967,300 0.9408 0.730 0.722 0.730 0.722 0.753 13,647,112 0.7304 -2.08%
2007-12-06 0 0.960 0.950 0.970 0.950 0.980 6,655,600 6,393,852 0.9607 0.745 0.738 0.753 0.738 0.761 8,572,885 0.7458 -1.03%
2007-12-05 0 0.970 0.960 0.970 0.930 0.990 10,570,000 10,137,250 0.9591 0.753 0.745 0.753 0.722 0.769 13,614,910 0.7446 -1.02%
2007-12-04 0 0.980 0.980 0.990 0.970 1.000 7,905,000 7,787,293 0.9851 0.761 0.761 0.769 0.753 0.776 10,182,201 0.7648 -2.00%
2007-12-03 0 1.000 0.990 1.010 0.980 1.040 11,350,000 11,514,650 1.0145 0.776 0.769 0.784 0.761 0.807 14,619,606 0.7876 -1.96%
2007-11-30 0 1.020 1.020 1.030 1.020 1.060 6,275,000 6,486,000 1.0336 0.792 0.792 0.800 0.792 0.823 8,082,645 0.8025 -3.77%
2007-11-29 0 1.060 1.050 1.060 1.030 1.060 6,921,000 7,260,050 1.0490 0.823 0.815 0.823 0.800 0.823 8,914,739 0.8144 3.92%
2007-11-28 0 1.020 1.020 1.030 1.020 1.070 5,769,000 5,965,470 1.0341 0.792 0.792 0.800 0.792 0.831 7,430,881 0.8028 -2.86%
2007-11-27 0 1.050 1.050 1.060 1.040 1.070 5,204,400 5,478,344 1.0526 0.815 0.815 0.823 0.807 0.831 6,703,637 0.8172 -1.87%
2007-11-26 0 1.070 1.060 1.070 1.060 1.120 7,698,000 8,348,610 1.0845 0.831 0.823 0.831 0.823 0.870 9,915,570 0.8420 3.88%
2007-11-23 0 1.030 1.030 1.040 1.030 1.050 4,890,000 5,073,350 1.0375 0.800 0.800 0.807 0.800 0.815 6,298,667 0.8055 1.98%
2007-11-22 0 1.010 1.010 1.020 1.000 1.070 19,755,000 20,525,150 1.0390 0.784 0.784 0.792 0.776 0.831 25,445,842 0.8066 -6.48%
2007-11-21 0 1.080 1.070 1.080 1.060 1.100 14,039,364 15,120,493 1.0770 0.838 0.831 0.838 0.823 0.854 18,083,697 0.8361 -0.92%
2007-11-20 0 1.090 1.090 1.100 1.020 1.100 16,833,000 17,851,350 1.0605 0.846 0.846 0.854 0.792 0.854 21,682,099 0.8233 3.81%
2007-11-19 0 1.050 1.040 1.050 1.010 1.060 9,857,500 10,259,400 1.0408 0.815 0.807 0.815 0.784 0.823 12,697,160 0.8080 3.96%
2007-11-16 0 1.010 1.010 1.020 0.990 1.060 21,555,000 22,241,050 1.0318 0.784 0.784 0.792 0.769 0.823 27,764,370 0.8011 0.00%
2007-11-15 0 1.010 1.000 1.010 1.000 1.020 11,131,500 11,236,705 1.0095 0.784 0.776 0.784 0.776 0.792 14,338,162 0.7837 0.00%
2007-11-14 0 1.010 1.010 1.020 1.010 1.040 8,545,000 8,792,550 1.0290 0.784 0.784 0.792 0.784 0.807 11,006,567 0.7988 0.00%
2007-11-13 0 1.010 1.010 1.020 0.970 1.010 10,560,000 10,524,350 0.9966 0.784 0.784 0.792 0.753 0.784 13,602,030 0.7737 1.00%
2007-11-12 0 1.000 1.000 1.010 1.000 1.040 20,855,000 21,176,250 1.0154 0.776 0.776 0.784 0.776 0.807 26,862,720 0.7883 -2.91%
2007-11-09 0 1.030 1.020 1.030 1.000 1.040 8,890,000 9,120,900 1.0260 0.800 0.792 0.800 0.776 0.807 11,450,951 0.7965 3.00%
2007-11-08 0 1.000 1.000 1.020 0.980 1.020 13,950,000 13,958,550 1.0006 0.776 0.776 0.792 0.761 0.792 17,968,590 0.7768 -2.91%
2007-11-07 0 1.030 1.030 1.040 1.030 1.080 28,101,750 29,603,150 1.0534 0.800 0.800 0.807 0.800 0.838 36,197,049 0.8178 0.00%
2007-11-06 0 1.030 1.020 1.040 0.960 1.050 46,476,125 47,074,241 1.0129 0.800 0.792 0.807 0.745 0.815 59,864,548 0.7863 8.42%
2007-11-05 0 0.950 0.940 0.950 0.910 0.960 34,552,272 32,508,140 0.9408 0.738 0.730 0.738 0.706 0.745 44,505,779 0.7304 3.26%
2007-11-02 0 0.920 0.900 0.920 0.900 0.920 12,630,000 11,516,100 0.9118 0.714 0.699 0.714 0.699 0.714 16,268,337 0.7079 0.00%
2007-11-01 0 0.920 0.910 0.930 0.900 0.920 10,137,500 9,257,900 0.9132 0.714 0.706 0.722 0.699 0.714 13,057,820 0.7090 1.10%
2007-10-31 0 0.910 0.900 0.910 0.900 0.920 9,576,735 8,731,559 0.9117 0.706 0.699 0.706 0.699 0.714 12,335,514 0.7078 -1.09%
2007-10-30 0 0.920 0.910 0.920 0.900 0.930 6,305,000 5,782,050 0.9171 0.714 0.706 0.714 0.699 0.722 8,121,288 0.7120 0.00%
2007-10-29 0 0.920 0.910 0.920 0.900 0.930 11,490,500 10,489,025 0.9128 0.714 0.706 0.714 0.699 0.722 14,800,580 0.7087 0.00%
2007-10-26 0 0.920 0.920 0.930 0.910 0.930 5,215,500 4,791,905 0.9188 0.714 0.714 0.722 0.706 0.722 6,717,934 0.7133 0.00%
2007-10-25 0 0.920 0.920 0.930 0.910 0.950 6,967,000 6,400,840 0.9187 0.714 0.714 0.722 0.706 0.738 8,973,991 0.7133 -2.13%
2007-10-24 0 0.940 0.930 0.940 0.910 0.940 7,990,000 7,412,100 0.9277 0.730 0.722 0.730 0.706 0.730 10,291,687 0.7202 2.17%
2007-10-23 0 0.920 0.920 0.930 0.910 0.940 13,508,000 12,529,740 0.9276 0.714 0.714 0.722 0.706 0.730 17,399,263 0.7201 2.22%
2007-10-22 0 0.900 0.900 0.910 0.900 0.920 8,545,000 7,780,100 0.9105 0.699 0.699 0.706 0.699 0.714 11,006,567 0.7069 -3.23%
2007-10-18 0 0.930 0.930 0.940 0.930 0.960 11,792,200 11,086,708 0.9402 0.722 0.722 0.730 0.722 0.745 15,189,191 0.7299 -2.11%
2007-10-17 0 0.950 0.940 0.950 0.930 0.960 12,485,000 11,753,400 0.9414 0.738 0.730 0.738 0.722 0.745 16,081,566 0.7309 -1.04%
2007-10-16 0 0.960 0.950 0.960 0.950 0.990 15,526,053 14,881,158 0.9585 0.745 0.738 0.745 0.738 0.769 19,998,658 0.7441 -2.04%
2007-10-15 0 0.980 0.980 0.990 0.950 1.010 15,126,500 14,651,060 0.9686 0.761 0.761 0.769 0.738 0.784 19,484,006 0.7520 -2.00%
2007-10-12 0 1.000 0.980 1.000 0.970 1.020 13,962,000 13,922,990 0.9972 0.776 0.761 0.776 0.753 0.792 17,984,047 0.7742 -2.91%
2007-10-11 0 1.030 1.020 1.030 1.020 1.060 10,225,000 10,605,600 1.0372 0.800 0.792 0.800 0.792 0.823 13,170,526 0.8053 0.00%
2007-10-10 0 1.030 1.030 1.040 1.020 1.050 23,825,000 24,733,350 1.0381 0.800 0.800 0.807 0.792 0.815 30,688,291 0.8060 0.98%
2007-10-09 0 1.020 1.010 1.020 0.990 1.030 10,055,000 10,220,500 1.0165 0.792 0.784 0.792 0.769 0.800 12,951,554 0.7891 -0.97%
2007-10-08 0 1.030 1.020 1.030 0.960 1.060 24,415,000 24,680,800 1.0109 0.800 0.792 0.800 0.745 0.823 31,448,253 0.7848 8.42%
2007-10-05 0 0.950 0.950 0.960 0.900 0.960 26,426,500 24,597,850 0.9308 0.738 0.738 0.745 0.699 0.745 34,039,208 0.7226 6.74%
2007-10-04 0 0.890 0.880 0.890 0.880 0.910 29,545,000 26,297,450 0.8901 0.691 0.683 0.691 0.683 0.706 38,056,057 0.6910 -2.20%
2007-10-03 0 0.910 0.900 0.910 0.900 0.930 21,011,500 19,165,405 0.9121 0.706 0.699 0.706 0.699 0.722 27,064,303 0.7081 -2.15%
2007-10-02 0 0.930 0.920 0.930 0.920 0.960 25,103,676 23,368,857 0.9309 0.722 0.714 0.722 0.714 0.745 32,335,317 0.7227 0.00%
2007-09-28 0 0.930 0.920 0.930 0.910 0.960 21,000,500 19,493,935 0.9283 0.722 0.714 0.722 0.706 0.745 27,050,135 0.7207 -2.11%
2007-09-27 0 0.950 0.940 0.950 0.900 0.990 45,970,000 43,326,250 0.9425 0.738 0.730 0.738 0.699 0.769 59,212,623 0.7317 2.15%
2007-09-25 0 0.930 0.930 0.940 0.930 1.000 29,225,000 28,102,800 0.9616 0.722 0.722 0.730 0.722 0.776 37,643,874 0.7465 -7.00%
2007-09-24 0 1.000 1.000 1.010 1.000 1.030 31,202,500 31,407,000 1.0066 0.776 0.776 0.784 0.776 0.800 40,191,035 0.7814 -1.96%
2007-09-21 0 1.020 1.020 1.030 1.000 1.030 28,517,500 28,785,830 1.0094 0.792 0.792 0.800 0.776 0.800 36,732,564 0.7837 0.00%
2007-09-20 0 1.020 1.020 1.030 1.000 1.030 16,903,100 17,153,188 1.0148 0.792 0.792 0.800 0.776 0.800 21,772,393 0.7878 -1.92%
2007-09-19 0 1.040 1.030 1.040 0.990 1.070 37,039,881 38,399,285 1.0367 0.807 0.800 0.807 0.769 0.831 47,709,996 0.8048 -0.95%
2007-09-18 0 1.050 1.040 1.050 1.030 1.060 9,045,000 9,470,150 1.0470 0.815 0.807 0.815 0.800 0.823 11,650,602 0.8128 0.00%
2007-09-17 0 1.050 1.050 1.060 1.050 1.070 15,187,800 16,041,103 1.0562 0.815 0.815 0.823 0.815 0.831 19,562,964 0.8200 0.00%
2007-09-14 0 1.050 1.050 1.060 1.040 1.080 12,321,500 12,994,680 1.0546 0.815 0.815 0.823 0.807 0.838 15,870,967 0.8188 0.00%
2007-09-13 0 1.050 1.040 1.050 1.030 1.060 11,585,000 12,156,625 1.0493 0.815 0.807 0.815 0.800 0.823 14,922,302 0.8147 0.00%
2007-09-12 0 1.050 1.040 1.050 1.020 1.060 27,200,743 28,255,100 1.0388 0.815 0.807 0.815 0.792 0.823 35,036,488 0.8064 2.94%
2007-09-11 0 1.020 1.020 1.030 1.010 1.040 20,735,000 21,280,450 1.0263 0.792 0.792 0.800 0.784 0.807 26,708,152 0.7968 0.00%
2007-09-10 0 1.020 1.020 1.030 0.990 1.050 63,380,700 64,707,867 1.0209 0.792 0.792 0.800 0.769 0.815 81,638,840 0.7926 -10.53%
2007-09-07 0 1.140 1.120 1.140 1.120 1.170 17,588,000 20,212,940 1.1492 0.885 0.870 0.885 0.870 0.908 22,654,592 0.8922 -0.87%
2007-09-06 0 1.150 1.150 1.160 1.140 1.180 20,640,000 23,866,850 1.1563 0.893 0.893 0.901 0.885 0.916 26,585,785 0.8977 -0.86%
2007-09-05 0 1.160 1.160 1.170 1.150 1.200 19,560,600 23,089,272 1.1804 0.901 0.901 0.908 0.893 0.932 25,195,441 0.9164 -0.85%
2007-09-04 0 1.170 1.160 1.170 1.150 1.220 27,170,000 32,219,550 1.1859 0.908 0.901 0.908 0.893 0.947 34,996,889 0.9206 0.00%
2007-09-03 0 1.170 1.170 1.180 1.160 1.200 17,835,000 21,021,150 1.1786 0.908 0.908 0.916 0.901 0.932 22,972,746 0.9150 -0.85%
2007-08-31 0 1.180 1.170 1.190 1.130 1.190 23,625,000 27,623,215 1.1692 0.916 0.908 0.924 0.877 0.924 30,430,677 0.9077 3.51%
2007-08-30 0 1.140 1.130 1.150 1.130 1.160 17,710,000 20,261,750 1.1441 0.885 0.877 0.893 0.877 0.901 22,811,737 0.8882 2.70%
2007-08-29 0 1.110 1.100 1.110 1.090 1.120 19,340,050 21,273,053 1.0999 0.862 0.854 0.862 0.846 0.870 24,911,357 0.8539 -4.31%
2007-08-28 0 1.160 1.160 1.170 1.140 1.220 51,560,000 60,258,050 1.1687 0.901 0.901 0.908 0.885 0.947 66,412,940 0.9073 -4.13%
2007-08-27 0 1.210 1.210 1.220 1.140 1.220 66,920,000 78,745,550 1.1767 0.939 0.939 0.947 0.885 0.947 86,197,710 0.9135 6.14%
2007-08-24 0 1.140 1.140 1.150 1.100 1.160 7,885,000 8,891,650 1.1277 0.885 0.885 0.893 0.854 0.901 10,156,440 0.8755 -1.72%
2007-08-23 0 1.160 1.150 1.160 1.140 1.170 20,408,000 23,450,110 1.1491 0.901 0.893 0.901 0.885 0.908 26,286,953 0.8921 3.57%
2007-08-22 0 1.120 1.120 1.130 1.050 1.130 12,780,000 14,130,550 1.1057 0.870 0.870 0.877 0.815 0.877 16,461,547 0.8584 3.70%
2007-08-21 0 1.080 1.080 1.100 1.080 1.180 14,004,045 15,547,458 1.1102 0.838 0.838 0.854 0.838 0.916 18,038,204 0.8619 -1.82%
2007-08-20 0 1.100 1.100 1.110 1.090 1.130 10,313,000 11,488,900 1.1140 0.854 0.854 0.862 0.846 0.877 13,283,876 0.8649 2.80%
2007-08-17 0 1.070 1.070 1.080 0.930 1.100 35,562,000 36,320,670 1.0213 0.831 0.831 0.838 0.722 0.854 45,806,380 0.7929 -4.46%
2007-08-16 0 1.120 1.110 1.120 1.060 1.130 28,362,000 30,931,310 1.0906 0.870 0.862 0.870 0.823 0.877 36,532,269 0.8467 -1.75%
2007-08-15 0 1.140 1.130 1.140 1.130 1.180 9,110,000 10,502,000 1.1528 0.885 0.877 0.885 0.877 0.916 11,734,327 0.8950 -4.20%
2007-08-14 0 1.190 1.180 1.190 1.160 1.190 8,211,000 9,662,030 1.1767 0.924 0.916 0.924 0.901 0.924 10,576,351 0.9136 0.00%
2007-08-13 0 1.190 1.190 1.200 1.180 1.220 10,691,000 12,741,070 1.1918 0.924 0.924 0.932 0.916 0.947 13,770,767 0.9252 -0.83%
2007-08-10 0 1.200 1.190 1.200 1.170 1.220 10,195,000 12,151,750 1.1919 0.932 0.924 0.932 0.908 0.947 13,131,884 0.9254 -4.00%
2007-08-09 0 1.250 1.240 1.250 1.230 1.270 8,422,000 10,589,040 1.2573 0.970 0.963 0.970 0.955 0.986 10,848,134 0.9761 0.00%
2007-08-08 0 1.250 1.240 1.250 1.210 1.250 6,671,364 8,216,228 1.2316 0.970 0.963 0.970 0.939 0.970 8,593,190 0.9561 4.17%
2007-08-07 0 1.200 1.200 1.210 1.200 1.280 16,726,813 20,646,362 1.2343 0.932 0.932 0.939 0.932 0.994 21,545,322 0.9583 -3.23%
2007-08-06 0 1.240 1.240 1.250 1.210 1.260 20,800,000 25,659,500 1.2336 0.963 0.963 0.970 0.939 0.978 26,791,876 0.9577 -3.12%
2007-08-03 0 1.280 1.280 1.290 1.250 1.290 17,887,344 22,802,263 1.2748 0.994 0.994 1.001 0.970 1.001 23,040,169 0.9897 3.23%
2007-08-02 0 1.240 1.230 1.240 1.220 1.330 47,351,000 59,740,050 1.2616 0.963 0.955 0.963 0.947 1.033 60,991,449 0.9795 -6.06%
2007-08-01 0 1.320 1.310 1.330 1.250 1.360 52,615,000 68,586,600 1.3036 1.025 1.017 1.033 0.970 1.056 67,771,855 1.0120 -2.22%
2007-07-31 0 1.350 1.350 1.360 1.340 1.380 28,960,000 39,256,100 1.3555 1.048 1.048 1.056 1.040 1.071 37,302,536 1.0524 0.75%
2007-07-30 0 1.340 1.330 1.340 1.320 1.350 21,008,000 28,134,640 1.3392 1.040 1.033 1.040 1.025 1.048 27,059,795 1.0397 0.00%
2007-07-27 0 1.340 1.340 1.350 1.310 1.380 38,947,000 52,398,670 1.3454 1.040 1.040 1.048 1.017 1.071 50,166,501 1.0445 -3.60%
2007-07-26 0 1.390 1.380 1.390 1.370 1.440 92,161,550 129,621,345 1.4065 1.079 1.071 1.079 1.064 1.118 118,710,618 1.0919 2.21%
2007-07-25 0 1.360 1.350 1.360 1.340 1.410 69,416,000 96,231,580 1.3863 1.056 1.048 1.056 1.040 1.095 89,412,735 1.0763 1.49%
2007-07-24 0 1.340 1.330 1.340 1.270 1.400 71,341,090 96,222,052 1.3488 1.040 1.033 1.040 0.986 1.087 91,892,388 1.0471 4.69%
2007-07-23 0 1.280 1.280 1.290 1.260 1.310 31,065,000 39,599,300 1.2747 0.994 0.994 1.001 0.978 1.017 40,013,925 0.9896 -1.54%
2007-07-20 0 1.300 1.290 1.300 1.290 1.340 35,670,000 46,783,400 1.3116 1.009 1.001 1.009 1.001 1.040 45,945,492 1.0182 -2.26%
2007-07-19 0 1.330 1.320 1.330 1.300 1.350 38,372,100 50,866,280 1.3256 1.033 1.025 1.033 1.009 1.048 49,425,989 1.0291 1.53%
2007-07-18 0 1.310 1.300 1.310 1.300 1.350 32,400,040 42,770,053 1.3201 1.017 1.009 1.017 1.009 1.048 41,733,551 1.0248 0.77%
2007-07-17 0 1.300 1.300 1.310 1.280 1.380 56,003,000 75,258,890 1.3438 1.009 1.009 1.017 0.994 1.071 72,135,839 1.0433 -4.41%
2007-07-16 0 1.360 1.360 1.370 1.300 1.390 140,695,000 190,014,950 1.3505 1.056 1.056 1.064 1.009 1.079 181,225,147 1.0485 -6.85%
2007-07-13 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2007-07-11 1 1.460 1.450 1.460 1.300 1.460 115,900,000 158,945,150 1.3714 1.133 1.126 1.133 1.009 1.133 149,287,427 1.0647 8.96%
2007-07-10 0 1.340 1.330 1.340 1.310 1.360 78,960,000 105,224,450 1.3326 1.040 1.033 1.040 1.017 1.056 101,706,085 1.0346 0.00%
2007-07-09 0 1.340 1.330 1.340 1.250 1.350 78,763,400 101,949,024 1.2944 1.040 1.033 1.040 0.970 1.048 101,452,850 1.0049 8.94%
2007-07-06 0 1.230 1.230 1.240 1.210 1.250 19,856,000 24,492,070 1.2335 0.955 0.955 0.963 0.939 0.970 25,575,937 0.9576 0.82%
2007-07-05 0 1.220 1.210 1.220 1.210 1.260 16,958,000 20,900,540 1.2325 0.947 0.939 0.947 0.939 0.978 21,843,108 0.9568 -1.61%
2007-07-04 0 1.240 1.240 1.250 1.180 1.270 53,020,000 64,993,900 1.2258 0.963 0.963 0.970 0.916 0.986 68,293,523 0.9517 -0.80%
2007-07-03 0 1.250 1.250 1.260 1.240 1.270 35,331,000 44,313,950 1.2543 0.970 0.970 0.978 0.963 0.986 45,508,836 0.9737 2.46%
2007-06-29 0 1.220 1.210 1.220 1.200 1.230 12,830,000 15,520,150 1.2097 0.947 0.939 0.947 0.932 0.955 16,525,951 0.9391 0.83%
2007-06-28 0 1.210 1.210 1.220 1.200 1.270 23,806,810 28,993,313 1.2179 0.939 0.939 0.947 0.932 0.986 30,664,861 0.9455 -2.42%
2007-06-27 0 1.240 1.230 1.240 1.130 1.260 33,218,000 40,134,040 1.2082 0.963 0.955 0.963 0.877 0.978 42,787,142 0.9380 7.83%
2007-06-26 0 1.150 1.150 1.160 1.120 1.180 68,029,395 78,241,088 1.1501 0.893 0.893 0.901 0.870 0.916 87,626,690 0.8929 0.00%
2007-06-25 0 1.150 1.150 1.160 1.100 1.230 66,706,750 77,227,965 1.1577 0.893 0.893 0.901 0.854 0.955 85,923,029 0.8988 -5.74%
2007-06-22 0 1.220 1.220 1.230 1.210 1.260 11,868,378 14,627,923 1.2325 0.947 0.947 0.955 0.939 0.978 15,287,313 0.9569 -2.40%
2007-06-21 0 1.250 1.240 1.250 1.210 1.280 29,495,000 37,016,050 1.2550 0.970 0.963 0.970 0.939 0.994 37,991,654 0.9743 1.63%
2007-06-20 0 1.230 1.230 1.240 1.190 1.290 59,207,550 72,130,683 1.2183 0.955 0.955 0.963 0.924 1.001 76,263,527 0.9458 -3.15%
2007-06-18 0 1.270 1.260 1.270 1.260 1.280 14,930,817 18,955,663 1.2696 0.986 0.978 0.986 0.978 0.994 19,231,952 0.9856 0.79%
2007-06-15 0 1.260 1.250 1.260 1.240 1.270 27,225,000 34,260,350 1.2584 0.978 0.970 0.978 0.963 0.986 35,067,732 0.9770 1.61%
2007-06-14 0 1.240 1.240 1.260 1.240 1.290 26,274,103 32,987,915 1.2555 0.963 0.963 0.978 0.963 1.001 33,842,910 0.9747 0.00%
2007-06-13 0 1.240 1.240 1.250 1.240 1.280 20,471,636 25,609,772 1.2510 0.963 0.963 0.970 0.963 0.994 26,368,920 0.9712 -3.12%
2007-06-12 0 1.280 1.270 1.280 1.260 1.310 20,590,419 26,282,009 1.2764 0.994 0.986 0.994 0.978 1.017 26,521,921 0.9910 -1.54%
2007-06-11 0 1.300 1.290 1.300 1.290 1.310 13,277,883 17,256,699 1.2997 1.009 1.001 1.009 1.001 1.017 17,102,856 1.0090 0.00%
2007-06-08 0 1.300 1.290 1.300 1.290 1.310 21,671,300 28,097,588 1.2965 1.009 1.001 1.009 1.001 1.017 27,914,173 1.0066 0.00%
2007-06-07 0 1.300 1.300 1.310 1.270 1.310 12,794,950 16,592,038 1.2968 1.009 1.009 1.017 0.986 1.017 16,480,804 1.0067 -0.76%
2007-06-06 0 1.310 1.310 1.320 1.300 1.320 8,260,000 10,841,000 1.3125 1.017 1.017 1.025 1.009 1.025 10,639,466 1.0189 0.00%
2007-06-05 0 1.310 1.300 1.320 1.260 1.310 27,370,000 35,417,600 1.2940 1.017 1.009 1.025 0.978 1.017 35,254,503 1.0046 1.55%
2007-06-04 0 1.290 1.280 1.290 1.250 1.320 41,405,000 53,327,800 1.2880 1.001 0.994 1.001 0.970 1.025 53,332,579 0.9999 -2.27%
2007-06-01 0 1.320 1.310 1.320 1.300 1.340 12,205,500 16,058,135 1.3156 1.025 1.017 1.025 1.009 1.040 15,721,550 1.0214 0.76%
2007-05-31 0 1.310 1.310 1.320 1.270 1.340 21,913,000 28,124,100 1.2834 1.017 1.017 1.025 0.986 1.040 28,225,499 0.9964 5.65%
2007-05-30 0 1.240 1.230 1.240 1.200 1.320 33,614,545 42,536,654 1.2654 0.963 0.955 0.963 0.932 1.025 43,297,920 0.9824 -6.06%
2007-05-29 0 1.320 1.310 1.320 1.290 1.340 22,571,700 29,644,382 1.3133 1.025 1.017 1.025 1.001 1.040 29,073,952 1.0196 -0.75%
2007-05-28 0 1.330 1.320 1.330 1.330 1.370 35,412,200 47,491,124 1.3411 1.033 1.025 1.033 1.033 1.064 45,613,427 1.0412 -2.21%
2007-05-25 0 1.360 1.350 1.360 1.270 1.360 42,627,566 56,408,303 1.3233 1.056 1.048 1.056 0.986 1.056 54,907,331 1.0273 0.74%
2007-05-23 0 1.350 1.340 1.350 1.310 1.380 19,269,772 25,774,504 1.3376 1.048 1.040 1.048 1.017 1.071 24,820,834 1.0384 0.75%
2007-05-22 0 1.340 1.340 1.350 1.300 1.360 15,419,621 20,516,586 1.3306 1.040 1.040 1.048 1.009 1.056 19,861,566 1.0330 0.75%
2007-05-21 0 1.330 1.320 1.330 1.310 1.410 54,984,144 74,880,951 1.3619 1.033 1.025 1.033 1.017 1.095 70,823,480 1.0573 0.76%
2007-05-18 0 1.320 1.320 1.330 1.270 1.330 20,786,061 27,131,477 1.3053 1.025 1.025 1.033 0.986 1.033 26,773,922 1.0134 -1.49%
2007-05-17 0 1.340 1.330 1.340 1.310 1.440 43,659,300 59,233,604 1.3567 1.040 1.033 1.040 1.017 1.118 56,236,277 1.0533 -1.47%
2007-05-16 0 1.360 1.350 1.360 1.260 1.400 74,004,000 97,190,690 1.3133 1.056 1.048 1.056 0.978 1.087 95,322,405 1.0196 11.48%
2007-05-15 0 1.220 1.210 1.220 1.130 1.240 57,244,626 66,979,290 1.1701 0.947 0.939 0.947 0.877 0.963 73,735,142 0.9084 4.27%
2007-05-14 0 1.170 1.160 1.170 1.070 1.180 45,789,500 50,507,395 1.1030 0.908 0.901 0.908 0.831 0.916 58,980,126 0.8563 10.38%
2007-05-11 0 1.060 1.060 1.070 1.040 1.070 13,985,500 14,774,925 1.0564 0.823 0.823 0.831 0.807 0.831 18,014,317 0.8202 0.00%
2007-05-10 0 1.060 1.060 1.070 1.030 1.070 13,653,000 14,397,610 1.0545 0.823 0.823 0.831 0.800 0.831 17,586,033 0.8187 -0.93%
2007-05-09 0 1.070 1.060 1.070 1.060 1.080 4,745,000 5,072,100 1.0689 0.831 0.823 0.831 0.823 0.838 6,111,897 0.8299 -0.93%
2007-05-08 0 1.080 1.070 1.080 1.060 1.090 13,991,000 15,030,630 1.0743 0.838 0.831 0.838 0.823 0.846 18,021,401 0.8340 3.05%
2007-05-07 0 1.060 1.060 1.070 1.030 1.070 14,275,924 15,056,492 1.0547 0.814 0.814 0.821 0.791 0.821 18,598,958 0.8095 1.92%
2007-05-04 0 1.040 1.030 1.040 1.030 1.060 25,127,400 26,122,500 1.0396 0.798 0.791 0.798 0.791 0.814 32,736,476 0.7980 0.00%
2007-05-03 0 1.040 1.040 1.050 1.040 1.060 11,737,500 12,270,400 1.0454 0.798 0.798 0.806 0.798 0.814 15,291,848 0.8024 -0.95%
2007-05-02 0 1.050 1.040 1.050 1.000 1.050 38,879,100 40,141,355 1.0325 0.806 0.798 0.806 0.768 0.806 50,652,465 0.7925 1.94%
2007-04-30 0 1.030 1.030 1.040 1.000 1.070 29,985,000 31,424,900 1.0480 0.791 0.791 0.798 0.768 0.821 39,065,054 0.8044 -1.90%
2007-04-27 0 1.050 1.050 1.060 1.040 1.060 9,509,250 9,983,068 1.0498 0.806 0.806 0.814 0.798 0.814 12,388,840 0.8058 -0.94%
2007-04-26 0 1.060 1.060 1.070 1.050 1.100 31,683,320 34,111,669 1.0766 0.814 0.814 0.821 0.806 0.844 41,277,659 0.8264 -0.93%
2007-04-25 0 1.070 1.070 1.080 1.050 1.130 27,399,400 29,514,274 1.0772 0.821 0.821 0.829 0.806 0.867 35,696,483 0.8268 -5.31%
2007-04-24 0 1.130 1.140 1.150 1.080 1.140 49,168,000 54,615,160 1.1108 0.867 0.875 0.883 0.829 0.875 64,057,048 0.8526 5.61%
2007-04-23 0 1.070 1.060 1.070 1.060 1.100 23,291,500 25,101,730 1.0777 0.821 0.814 0.821 0.814 0.844 30,344,629 0.8272 1.90%
2007-04-20 0 1.050 1.040 1.050 1.030 1.070 15,760,000 16,539,700 1.0495 0.806 0.798 0.806 0.791 0.821 20,532,441 0.8055 3.96%
2007-04-19 0 1.010 1.000 1.010 1.000 1.020 12,468,500 12,561,060 1.0074 0.775 0.768 0.775 0.768 0.783 16,244,210 0.7733 1.00%
2007-04-18 0 1.000 1.000 1.010 1.000 1.030 15,561,000 15,710,290 1.0096 0.768 0.768 0.775 0.768 0.791 20,273,180 0.7749 -1.96%
2007-04-17 0 1.020 1.020 1.030 1.020 1.040 9,587,000 9,883,330 1.0309 0.783 0.783 0.791 0.783 0.798 12,490,134 0.7913 -1.92%
2007-04-16 0 1.040 1.040 1.050 1.010 1.050 14,249,000 14,863,790 1.0431 0.798 0.798 0.806 0.775 0.806 18,563,881 0.8007 1.96%
2007-04-13 0 1.020 1.020 1.030 1.010 1.060 43,264,000 44,763,510 1.0347 0.783 0.783 0.791 0.775 0.814 56,365,200 0.7942 0.00%
2007-04-12 0 1.020 1.020 1.030 1.000 1.040 235,760,500 248,066,375 1.0522 0.783 0.783 0.791 0.768 0.798 307,153,468 0.8076 -2.86%
2007-04-11 0 1.050 1.040 1.050 1.020 1.060 20,614,250 21,620,993 1.0488 0.806 0.798 0.806 0.783 0.814 26,856,655 0.8051 0.96%
2007-04-10 0 1.040 1.040 1.050 1.020 1.070 21,584,000 22,544,342 1.0445 0.798 0.798 0.806 0.783 0.821 28,120,064 0.8017 1.96%
2007-04-04 0 1.020 1.020 1.030 1.020 1.040 15,428,700 15,832,226 1.0262 0.783 0.783 0.791 0.783 0.798 20,100,817 0.7876 -0.97%
2007-04-03 0 1.030 1.030 1.040 1.010 1.040 16,267,050 16,689,262 1.0260 0.791 0.791 0.798 0.775 0.798 21,193,036 0.7875 1.98%
2007-04-02 0 1.010 1.010 1.020 1.000 1.040 18,630,000 18,943,100 1.0168 0.775 0.775 0.783 0.768 0.798 24,271,534 0.7805 -2.88%
2007-03-30 0 1.040 1.030 1.040 1.000 1.040 15,526,500 15,742,955 1.0139 0.798 0.791 0.798 0.768 0.798 20,228,233 0.7783 1.96%
2007-03-29 0 1.020 1.010 1.020 0.980 1.020 13,295,700 13,366,250 1.0053 0.783 0.775 0.783 0.752 0.783 17,321,902 0.7716 0.99%
2007-03-28 0 1.010 1.000 1.010 0.980 1.030 22,999,000 23,179,680 1.0079 0.775 0.768 0.775 0.752 0.791 29,963,555 0.7736 -0.98%
2007-03-27 0 1.020 1.010 1.020 0.960 1.020 26,616,000 26,736,570 1.0045 0.783 0.775 0.783 0.737 0.783 34,675,854 0.7710 7.37%
2007-03-26 0 0.950 0.950 0.960 0.950 0.970 5,397,400 5,174,718 0.9587 0.729 0.729 0.737 0.729 0.745 7,031,840 0.7359 -1.04%
2007-03-23 0 0.960 0.960 0.970 0.950 0.970 11,850,000 11,403,650 0.9623 0.737 0.737 0.745 0.729 0.745 15,438,416 0.7387 1.05%
2007-03-22 0 0.950 0.950 0.960 0.950 0.980 20,520,000 19,761,670 0.9630 0.729 0.729 0.737 0.729 0.752 26,733,864 0.7392 0.00%
2007-03-21 0 0.950 0.940 0.950 0.940 0.960 12,090,000 11,470,250 0.9487 0.729 0.722 0.729 0.722 0.737 15,751,092 0.7282 2.15%
2007-03-20 0 0.930 0.930 0.940 0.900 0.960 23,835,000 22,126,750 0.9283 0.714 0.714 0.722 0.691 0.737 31,052,712 0.7126 -1.06%
2007-03-19 0 0.940 0.930 0.950 0.920 0.950 27,070,000 25,369,750 0.9372 0.722 0.714 0.729 0.706 0.729 35,267,334 0.7194 -2.08%
2007-03-16 0 0.960 0.950 0.960 0.930 0.970 29,013,090 27,494,636 0.9477 0.737 0.729 0.737 0.714 0.745 37,798,831 0.7274 1.05%
2007-03-15 0 0.950 0.950 0.960 0.900 0.960 35,151,569 32,604,544 0.9275 0.729 0.729 0.737 0.691 0.737 45,796,163 0.7119 6.74%
2007-03-14 0 0.890 0.880 0.890 0.870 0.900 25,514,458 22,549,889 0.8838 0.683 0.675 0.683 0.668 0.691 33,240,743 0.6784 -3.26%
2007-03-13 0 0.920 0.920 0.930 0.920 0.950 4,100,000 3,813,050 0.9300 0.706 0.706 0.714 0.706 0.729 5,341,562 0.7138 -3.16%
2007-03-12 0 0.950 0.930 0.940 0.920 0.950 9,426,000 8,808,990 0.9345 0.729 0.714 0.722 0.706 0.729 12,280,380 0.7173 3.26%
2007-03-09 0 0.920 0.910 0.920 0.900 0.930 14,713,000 13,505,110 0.9179 0.706 0.698 0.706 0.691 0.714 19,168,389 0.7046 1.10%
2007-03-08 0 0.910 0.900 0.910 0.900 0.930 18,080,600 16,686,516 0.9229 0.698 0.691 0.698 0.691 0.714 23,555,765 0.7084 -1.09%
2007-03-07 0 0.920 0.900 0.920 0.890 0.950 30,605,000 27,999,450 0.9149 0.706 0.691 0.706 0.683 0.729 39,872,803 0.7022 0.00%
2007-03-06 0 0.920 0.920 0.930 0.880 0.930 31,166,503 28,092,348 0.9014 0.706 0.706 0.714 0.675 0.714 40,604,340 0.6919 8.24%
2007-03-05 0 0.850 0.850 0.860 0.820 0.930 80,888,000 69,385,850 0.8578 0.652 0.652 0.660 0.629 0.714 105,382,495 0.6584 -9.57%
2007-03-02 0 0.940 0.930 0.940 0.900 1.010 37,964,000 35,776,920 0.9424 0.722 0.714 0.722 0.691 0.775 49,460,254 0.7233 -5.05%
2007-03-01 0 0.990 0.980 0.990 0.980 1.020 59,415,000 58,657,875 0.9873 0.760 0.752 0.760 0.752 0.783 77,407,044 0.7578 0.00%
2007-02-28 0 0.990 0.980 0.990 0.930 1.000 50,962,500 49,097,625 0.9634 0.760 0.752 0.760 0.714 0.768 66,394,958 0.7395 -1.00%
2007-02-27 0 1.000 0.990 1.000 0.980 1.080 51,278,500 51,824,080 1.0106 0.768 0.760 0.768 0.752 0.829 66,806,650 0.7757 -6.54%
2007-02-26 0 1.070 1.060 1.070 1.060 1.100 39,317,500 42,452,050 1.0797 0.821 0.814 0.821 0.814 0.844 51,223,621 0.8288 0.94%
2007-02-23 0 1.060 1.060 1.070 1.060 1.110 20,438,625 22,004,105 1.0766 0.814 0.814 0.821 0.814 0.852 26,627,847 0.8264 -3.64%
2007-02-22 0 1.100 1.100 1.110 1.070 1.130 35,929,000 39,447,980 1.0979 0.844 0.844 0.852 0.821 0.867 46,809,016 0.8427 -0.90%
2007-02-21 0 1.110 1.110 1.120 1.040 1.120 79,678,500 86,497,520 1.0856 0.852 0.852 0.860 0.798 0.860 103,806,734 0.8333 4.72%
2007-02-16 0 1.060 1.060 1.070 1.020 1.090 717,361,133 759,000,788 1.0580 0.814 0.814 0.821 0.783 0.837 934,592,350 0.8121 -6.19%
2007-02-15 0 1.130 1.130 1.140 0.970 1.180 172,057,699 188,555,327 1.0959 0.867 0.867 0.875 0.745 0.906 224,160,192 0.8412 17.71%
2007-02-14 0 0.960 0.950 0.970 0.940 0.980 15,632,000 14,918,450 0.9544 0.737 0.729 0.745 0.722 0.752 20,365,680 0.7325 1.05%
2007-02-13 0 0.950 0.940 0.950 0.920 1.000 37,025,000 35,328,950 0.9542 0.729 0.722 0.729 0.706 0.768 48,236,906 0.7324 -4.04%
2007-02-12 0 0.990 0.990 1.000 0.970 1.030 33,773,035 34,015,505 1.0072 0.760 0.760 0.768 0.745 0.791 44,000,182 0.7731 0.00%
2007-02-09 0 0.990 0.980 0.990 0.960 1.010 43,408,000 42,895,000 0.9882 0.760 0.752 0.760 0.737 0.775 56,552,806 0.7585 1.02%
2007-02-08 0 0.980 0.980 0.990 0.910 1.000 71,530,600 69,007,685 0.9647 0.752 0.752 0.760 0.698 0.768 93,191,488 0.7405 4.26%
2007-02-07 0 0.940 0.930 0.940 0.900 0.960 62,070,500 58,122,660 0.9364 0.722 0.714 0.722 0.691 0.737 80,866,682 0.7187 5.62%
2007-02-06 0 0.890 0.890 0.900 0.850 0.900 33,802,000 29,743,420 0.8799 0.683 0.683 0.691 0.652 0.691 44,037,918 0.6754 5.95%
2007-02-05 0 0.840 0.840 0.850 0.840 0.880 21,735,000 18,446,000 0.8487 0.645 0.645 0.652 0.645 0.675 28,316,790 0.6514 -3.45%
2007-02-02 0 0.870 0.860 0.870 0.850 0.880 24,026,500 20,846,135 0.8676 0.668 0.660 0.668 0.652 0.675 31,302,202 0.6660 2.35%
2007-02-01 0 0.850 0.850 0.860 0.820 0.860 21,663,400 18,279,646 0.8438 0.652 0.652 0.660 0.629 0.660 28,223,508 0.6477 2.41%
2007-01-31 0 0.830 0.820 0.830 0.820 0.840 18,298,250 15,095,620 0.8250 0.637 0.629 0.637 0.629 0.645 23,839,324 0.6332 2.47%
2007-01-30 0 0.810 0.810 0.820 0.800 0.850 28,962,000 23,667,450 0.8172 0.622 0.622 0.629 0.614 0.652 37,732,270 0.6272 -2.41%
2007-01-29 0 0.830 0.830 0.840 0.820 0.850 8,231,500 6,863,710 0.8338 0.637 0.637 0.645 0.629 0.652 10,724,162 0.6400 0.00%
2007-01-26 0 0.830 0.830 0.850 0.810 0.870 35,580,636 29,682,710 0.8342 0.637 0.637 0.652 0.622 0.668 46,355,160 0.6403 -4.60%
2007-01-25 0 0.870 0.870 0.880 0.860 0.890 20,403,000 17,826,390 0.8737 0.668 0.668 0.675 0.660 0.683 26,581,434 0.6706 1.16%
2007-01-24 0 0.860 0.860 0.870 0.850 0.910 51,415,000 45,316,800 0.8814 0.660 0.660 0.668 0.652 0.698 66,984,484 0.6765 -1.15%
2007-01-23 0 0.870 0.860 0.880 0.870 0.890 23,416,300 20,605,180 0.8800 0.668 0.660 0.675 0.668 0.683 30,507,221 0.6754 -1.14%
2007-01-22 0 0.880 0.880 0.890 0.850 0.900 35,205,000 31,002,600 0.8806 0.675 0.675 0.683 0.652 0.691 45,865,774 0.6759 4.76%
2007-01-19 0 0.840 0.840 0.850 0.830 0.850 5,166,500 4,350,750 0.8421 0.645 0.645 0.652 0.637 0.652 6,731,019 0.6464 -1.18%
2007-01-18 0 0.850 0.840 0.850 0.840 0.880 8,260,000 7,054,750 0.8541 0.652 0.645 0.652 0.645 0.675 10,761,292 0.6556 -2.30%
2007-01-17 0 0.870 0.860 0.870 0.860 0.880 16,329,500 14,193,580 0.8692 0.668 0.660 0.668 0.660 0.675 21,274,397 0.6672 2.35%
2007-01-16 0 0.850 0.840 0.850 0.820 0.870 23,000,000 19,457,950 0.8460 0.652 0.645 0.652 0.629 0.668 29,964,857 0.6494 2.41%
2007-01-15 0 0.830 0.820 0.830 0.820 0.880 13,299,631 11,151,469 0.8385 0.637 0.629 0.637 0.629 0.675 17,327,024 0.6436 -2.35%
2007-01-12 0 0.850 0.850 0.860 0.840 0.870 8,453,836 7,249,823 0.8576 0.652 0.652 0.660 0.645 0.668 11,013,826 0.6582 0.00%
2007-01-11 0 0.850 0.840 0.850 0.840 0.860 7,667,000 6,507,450 0.8488 0.652 0.645 0.652 0.645 0.660 9,988,720 0.6515 3.66%
2007-01-10 0 0.820 0.820 0.830 0.820 0.870 7,934,500 6,633,535 0.8360 0.629 0.629 0.637 0.629 0.668 10,337,224 0.6417 -4.65%
2007-01-09 0 0.860 0.850 0.860 0.860 0.900 7,566,000 6,608,690 0.8735 0.660 0.652 0.660 0.660 0.691 9,857,135 0.6704 -2.27%
2007-01-08 0 0.880 0.870 0.880 0.860 0.900 7,665,000 6,679,750 0.8715 0.675 0.668 0.675 0.660 0.691 9,986,114 0.6689 0.00%
2007-01-05 0 0.880 0.880 0.890 0.870 0.910 18,714,880 16,706,302 0.8927 0.675 0.675 0.683 0.668 0.698 24,382,118 0.6852 -1.12%
2007-01-04 0 0.890 0.880 0.890 0.870 0.910 46,896,360 41,774,800 0.8908 0.683 0.675 0.683 0.668 0.698 61,097,510 0.6837 4.71%
2007-01-03 0 0.850 0.850 0.860 0.820 0.890 38,060,000 32,431,650 0.8521 0.652 0.652 0.660 0.629 0.683 49,585,325 0.6541 4.94%
2007-01-02 0 0.810 0.810 0.820 0.760 0.830 23,798,500 19,167,565 0.8054 0.622 0.622 0.629 0.583 0.637 31,005,159 0.6182 5.19%
2006-12-29 0 0.770 0.760 0.770 0.760 0.800 6,696,750 5,176,145 0.7729 0.591 0.583 0.591 0.583 0.614 8,724,659 0.5933 -1.28%
2006-12-28 0 0.780 0.780 0.790 0.770 0.810 8,418,700 6,630,303 0.7876 0.599 0.599 0.606 0.591 0.622 10,968,050 0.6045 0.00%
2006-12-27 0 0.780 0.780 0.790 0.780 0.810 3,760,000 2,959,800 0.7872 0.599 0.599 0.606 0.599 0.622 4,898,603 0.6042 -1.27%
2006-12-22 0 0.790 0.780 0.790 0.780 0.800 4,451,000 3,525,900 0.7922 0.606 0.599 0.606 0.599 0.614 5,798,851 0.6080 -1.25%
2006-12-21 0 0.800 0.790 0.800 0.780 0.830 15,665,500 12,444,880 0.7944 0.614 0.606 0.614 0.599 0.637 20,409,325 0.6098 -1.23%
2006-12-20 0 0.810 0.800 0.810 0.800 0.820 7,420,000 6,000,500 0.8087 0.622 0.614 0.622 0.614 0.629 9,666,924 0.6207 1.25%
2006-12-19 0 0.800 0.800 0.810 0.800 0.830 5,338,400 4,348,518 0.8146 0.614 0.614 0.622 0.614 0.637 6,954,974 0.6252 -2.44%
2006-12-18 0 0.820 0.810 0.830 0.810 0.840 6,032,716 4,961,968 0.8225 0.629 0.622 0.637 0.622 0.645 7,859,542 0.6313 -1.20%
2006-12-15 0 0.830 0.820 0.830 0.810 0.840 6,010,000 4,947,400 0.8232 0.637 0.629 0.637 0.622 0.645 7,829,948 0.6319 1.22%
2006-12-14 0 0.820 0.810 0.820 0.810 0.840 7,485,000 6,185,050 0.8263 0.629 0.622 0.629 0.622 0.645 9,751,607 0.6343 2.50%
2006-12-13 0 0.800 0.790 0.800 0.790 0.840 9,425,000 7,608,300 0.8072 0.614 0.606 0.614 0.606 0.645 12,279,077 0.6196 -3.61%
2006-12-12 0 0.830 0.820 0.830 0.820 0.850 7,405,000 6,145,000 0.8298 0.637 0.629 0.637 0.629 0.652 9,647,381 0.6370 -1.19%
2006-12-11 0 0.840 0.830 0.840 0.830 0.860 15,194,000 12,879,350 0.8477 0.645 0.637 0.645 0.637 0.660 19,795,045 0.6506 0.00%
2006-12-08 0 0.840 0.830 0.840 0.810 0.860 26,970,000 22,488,350 0.8338 0.645 0.637 0.645 0.622 0.660 35,137,052 0.6400 3.70%
2006-12-07 0 0.810 0.800 0.810 0.800 0.840 18,895,000 15,440,600 0.8172 0.622 0.614 0.622 0.614 0.645 24,616,782 0.6272 1.25%
2006-12-06 0 0.800 0.790 0.800 0.770 0.850 11,520,000 9,492,550 0.8240 0.614 0.606 0.614 0.591 0.652 15,008,485 0.6325 -4.76%
2006-12-05 0 0.840 0.840 0.850 0.830 0.880 12,150,000 10,386,700 0.8549 0.645 0.645 0.652 0.637 0.675 15,829,262 0.6562 -2.33%
2006-12-04 0 0.860 0.850 0.860 0.850 0.870 6,971,000 6,002,370 0.8610 0.660 0.652 0.660 0.652 0.668 9,081,957 0.6609 -1.15%
2006-12-01 0 0.870 0.860 0.870 0.860 0.890 5,040,000 4,399,450 0.8729 0.668 0.660 0.668 0.660 0.683 6,566,212 0.6700 0.00%
2006-11-30 0 0.870 0.860 0.870 0.860 0.890 5,940,000 5,211,500 0.8774 0.668 0.660 0.668 0.660 0.683 7,738,750 0.6734 0.00%
2006-11-29 0 0.870 0.860 0.870 0.860 0.880 3,845,000 3,340,050 0.8687 0.668 0.660 0.668 0.660 0.675 5,009,342 0.6668 1.16%
2006-11-28 0 0.860 0.850 0.860 0.850 0.890 4,020,000 3,465,500 0.8621 0.660 0.652 0.660 0.652 0.683 5,237,336 0.6617 -3.37%
2006-11-27 0 0.890 0.890 0.900 0.880 0.910 2,725,000 2,434,250 0.8933 0.683 0.683 0.691 0.675 0.698 3,550,184 0.6857 -1.11%
2006-11-24 0 0.900 0.890 0.910 0.890 0.920 10,352,000 9,363,810 0.9045 0.691 0.683 0.698 0.683 0.706 13,486,791 0.6943 1.12%
2006-11-23 0 0.890 0.890 0.900 0.890 0.910 4,365,000 3,911,800 0.8962 0.683 0.683 0.691 0.683 0.698 5,686,809 0.6879 -1.11%
2006-11-22 0 0.900 0.890 0.900 0.880 0.900 6,935,000 6,194,300 0.8932 0.691 0.683 0.691 0.675 0.691 9,035,056 0.6856 1.12%
2006-11-21 0 0.890 0.880 0.890 0.880 0.920 6,515,000 5,834,950 0.8956 0.683 0.675 0.683 0.675 0.706 8,487,872 0.6874 -1.11%
2006-11-20 0 0.900 0.890 0.900 0.890 0.920 5,330,000 4,823,450 0.9050 0.691 0.683 0.691 0.683 0.706 6,944,030 0.6946 -1.10%
2006-11-17 0 0.910 0.910 0.920 0.900 0.930 6,187,682 5,653,127 0.9136 0.698 0.698 0.706 0.691 0.714 8,061,435 0.7013 -1.09%
2006-11-16 0 0.920 0.920 0.930 0.920 0.960 7,414,750 6,944,675 0.9366 0.706 0.706 0.714 0.706 0.737 9,660,084 0.7189 -3.16%
2006-11-15 0 0.950 0.940 0.950 0.900 0.960 29,533,000 27,654,550 0.9364 0.729 0.722 0.729 0.691 0.737 38,476,180 0.7187 5.56%
2006-11-14 0 0.900 0.900 0.910 0.890 0.960 33,863,000 31,389,980 0.9270 0.691 0.691 0.698 0.683 0.737 44,117,390 0.7115 1.12%
2006-11-13 1 - - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.683 - - - - 0 - 0.00%
2006-11-09 0 0.890 0.890 0.900 0.890 0.910 3,310,000 2,956,550 0.8932 0.683 0.683 0.691 0.683 0.698 4,312,334 0.6856 0.00%
2006-11-08 0 0.890 0.880 0.890 0.840 0.900 35,685,500 31,402,025 0.8800 0.683 0.675 0.683 0.645 0.691 46,491,779 0.6754 4.71%
2006-11-07 0 0.850 0.840 0.850 0.830 0.870 11,820,000 10,085,000 0.8532 0.652 0.645 0.652 0.637 0.668 15,399,331 0.6549 -2.30%
2006-11-06 0 0.870 0.860 0.870 0.860 0.870 9,155,000 7,895,500 0.8624 0.668 0.660 0.668 0.660 0.668 11,927,316 0.6620 -1.14%
2006-11-03 0 0.880 0.880 0.890 0.880 0.910 8,228,000 7,355,630 0.8940 0.675 0.675 0.683 0.675 0.698 10,719,602 0.6862 -2.22%
2006-11-02 0 0.900 0.890 0.900 0.890 0.920 16,594,300 15,018,791 0.9051 0.691 0.683 0.691 0.683 0.706 21,619,384 0.6947 0.00%
2006-11-01 0 0.900 0.890 0.900 0.880 0.900 9,950,000 8,853,450 0.8898 0.691 0.683 0.691 0.675 0.691 12,963,058 0.6830 2.27%
2006-10-31 0 0.880 0.880 0.890 0.870 0.910 12,225,000 10,835,700 0.8864 0.675 0.675 0.683 0.668 0.698 15,926,973 0.6803 -3.30%
2006-10-27 0 0.910 0.900 0.910 0.900 0.950 11,974,000 11,093,175 0.9264 0.698 0.691 0.698 0.691 0.729 15,599,965 0.7111 -3.19%
2006-10-26 0 0.940 0.930 0.940 0.930 0.950 10,955,000 10,340,550 0.9439 0.722 0.714 0.722 0.714 0.729 14,272,392 0.7245 2.17%
2006-10-25 0 0.920 0.920 0.930 0.920 0.950 6,541,000 6,076,850 0.9290 0.706 0.706 0.714 0.706 0.729 8,521,745 0.7131 -3.16%
2006-10-24 0 0.950 0.940 0.950 0.930 0.960 5,740,000 5,403,650 0.9414 0.729 0.722 0.729 0.714 0.737 7,478,186 0.7226 0.00%
2006-10-23 0 0.950 0.930 0.950 0.920 0.950 5,077,500 4,745,750 0.9347 0.729 0.714 0.729 0.706 0.729 6,615,068 0.7174 1.06%
2006-10-20 0 0.940 0.940 0.950 0.930 0.950 8,835,000 8,319,250 0.9416 0.722 0.722 0.729 0.714 0.729 11,510,414 0.7228 -1.05%
2006-10-19 0 0.950 0.940 0.950 0.930 0.950 5,822,191 5,504,966 0.9455 0.729 0.722 0.729 0.714 0.729 7,585,266 0.7257 2.15%
2006-10-18 0 0.930 0.930 0.940 0.920 0.950 5,195,000 4,891,700 0.9416 0.714 0.714 0.722 0.706 0.729 6,768,149 0.7228 -2.11%
2006-10-17 0 0.950 0.940 0.950 0.940 0.960 4,495,000 4,265,500 0.9489 0.729 0.722 0.729 0.722 0.737 5,856,175 0.7284 -2.06%
2006-10-16 0 0.970 0.950 0.970 0.950 0.970 9,433,000 9,098,700 0.9646 0.745 0.729 0.745 0.729 0.745 12,289,500 0.7404 0.00%
2006-10-13 0 0.970 0.960 0.980 0.960 0.990 16,305,000 15,894,240 0.9748 0.745 0.737 0.752 0.737 0.760 21,242,478 0.7482 1.04%
2006-10-12 0 0.960 0.960 0.970 0.950 0.980 7,537,700 7,245,384 0.9612 0.737 0.737 0.745 0.729 0.752 9,820,265 0.7378 -1.03%
2006-10-11 0 0.970 0.960 0.980 0.960 0.990 15,779,500 15,455,180 0.9794 0.745 0.737 0.752 0.737 0.760 20,557,846 0.7518 0.00%
2006-10-10 0 0.970 0.970 0.980 0.950 0.980 10,016,769 9,710,395 0.9694 0.745 0.745 0.752 0.729 0.752 13,050,046 0.7441 2.11%
2006-10-09 0 0.950 0.940 0.950 0.930 0.970 6,930,000 6,596,800 0.9519 0.729 0.722 0.729 0.714 0.745 9,028,542 0.7307 -2.06%
2006-10-06 0 0.970 0.960 0.970 0.960 1.000 21,468,764 20,874,726 0.9723 0.745 0.737 0.745 0.737 0.768 27,969,933 0.7463 -2.02%
2006-10-05 0 0.990 0.980 0.990 0.950 1.000 51,021,500 49,944,610 0.9789 0.760 0.752 0.760 0.729 0.768 66,471,825 0.7514 7.61%
2006-10-04 0 0.920 0.910 0.920 0.910 0.930 3,652,000 3,363,010 0.9209 0.706 0.698 0.706 0.698 0.714 4,757,898 0.7068 -1.08%
2006-10-03 0 0.930 0.920 0.930 0.910 0.930 1,565,250 1,444,250 0.9227 0.714 0.706 0.714 0.698 0.714 2,039,239 0.7082 1.09%
2006-09-29 0 0.920 0.910 0.920 0.900 0.940 5,780,000 5,303,250 0.9175 0.706 0.698 0.706 0.691 0.722 7,530,299 0.7043 -1.08%
2006-09-28 0 0.930 0.920 0.930 0.910 0.940 6,070,000 5,603,050 0.9231 0.714 0.706 0.714 0.698 0.722 7,908,117 0.7085 1.09%
2006-09-27 0 0.920 0.910 0.920 0.910 0.940 10,830,000 9,986,600 0.9221 0.706 0.698 0.706 0.698 0.722 14,109,539 0.7078 0.00%
2006-09-26 0 0.920 0.910 0.920 0.910 0.970 9,902,500 9,222,325 0.9313 0.706 0.698 0.706 0.698 0.745 12,901,174 0.7148 -4.17%
2006-09-25 0 0.960 0.950 0.970 0.950 0.980 15,099,800 14,520,064 0.9616 0.737 0.729 0.745 0.729 0.752 19,672,320 0.7381 -1.03%
2006-09-22 0 0.970 0.960 0.970 0.920 0.970 16,306,724 15,421,302 0.9457 0.745 0.737 0.745 0.706 0.745 21,244,724 0.7259 4.30%
2006-09-21 0 0.930 0.930 0.940 0.880 0.950 18,952,500 17,517,425 0.9243 0.714 0.714 0.722 0.675 0.729 24,691,694 0.7094 4.49%
2006-09-20 0 0.890 0.890 0.900 0.880 0.900 6,382,000 5,705,850 0.8941 0.683 0.683 0.691 0.675 0.691 8,314,597 0.6862 -1.11%
2006-09-19 0 0.900 0.890 0.900 0.890 0.900 3,895,000 3,473,000 0.8917 0.691 0.683 0.691 0.683 0.691 5,074,483 0.6844 2.27%
2006-09-18 0 0.880 0.880 0.890 0.880 0.940 15,929,000 14,412,155 0.9048 0.675 0.675 0.683 0.675 0.722 20,752,618 0.6945 1.15%
2006-09-15 0 0.870 0.870 0.880 0.860 0.900 7,300,000 6,399,650 0.8767 0.668 0.668 0.675 0.660 0.691 9,510,585 0.6729 0.00%
2006-09-14 0 0.870 0.860 0.870 0.860 0.930 8,690,000 7,710,450 0.8873 0.668 0.660 0.668 0.660 0.714 11,321,505 0.6810 -4.40%
2006-09-13 0 0.910 0.900 0.910 0.880 0.910 15,366,100 13,765,645 0.8958 0.698 0.691 0.698 0.675 0.698 20,019,261 0.6876 4.60%
2006-09-12 0 0.870 0.860 0.870 0.820 0.880 11,045,000 9,495,350 0.8597 0.668 0.660 0.668 0.629 0.675 14,389,646 0.6599 6.10%
2006-09-11 0 0.820 0.820 0.830 0.820 0.860 4,660,000 3,904,600 0.8379 0.629 0.629 0.637 0.629 0.660 6,071,141 0.6431 -4.65%
2006-09-08 0 0.860 0.850 0.860 0.850 0.870 3,107,500 2,673,750 0.8604 0.660 0.652 0.660 0.652 0.668 4,048,513 0.6604 0.00%
2006-09-07 0 0.860 0.850 0.860 0.850 0.860 6,820,000 5,833,000 0.8553 0.660 0.652 0.660 0.652 0.660 8,885,232 0.6565 1.18%
2006-09-06 0 0.850 0.850 0.860 0.840 0.870 10,970,000 9,348,200 0.8522 0.652 0.652 0.660 0.645 0.668 14,291,934 0.6541 1.19%
2006-09-05 0 0.840 0.830 0.840 0.830 0.860 9,690,000 8,169,350 0.8431 0.645 0.637 0.645 0.637 0.660 12,624,325 0.6471 2.44%
2006-09-04 0 0.820 0.810 0.830 0.790 0.830 7,320,500 5,943,080 0.8118 0.629 0.622 0.637 0.606 0.637 9,537,293 0.6231 2.50%
2006-09-01 0 0.800 0.800 0.810 0.790 0.800 4,100,000 3,257,000 0.7944 0.614 0.614 0.622 0.606 0.614 5,341,562 0.6097 1.27%
2006-08-31 0 0.790 0.790 0.800 0.760 0.790 3,896,500 3,036,560 0.7793 0.606 0.606 0.614 0.583 0.606 5,076,438 0.5982 2.60%
2006-08-30 0 0.770 0.770 0.780 0.760 0.790 3,858,000 2,993,410 0.7759 0.591 0.591 0.599 0.583 0.606 5,026,279 0.5956 -2.53%
2006-08-29 0 0.790 0.780 0.790 0.780 0.790 1,845,000 1,456,900 0.7896 0.606 0.599 0.606 0.599 0.606 2,403,703 0.6061 0.00%
2006-08-28 0 0.790 0.780 0.790 0.780 0.800 1,737,000 1,370,370 0.7889 0.606 0.599 0.606 0.599 0.614 2,262,998 0.6056 0.00%
2006-08-25 0 0.790 0.780 0.790 0.780 0.800 2,790,000 2,192,250 0.7858 0.606 0.599 0.606 0.599 0.614 3,634,867 0.6031 1.28%
2006-08-24 0 0.780 0.780 0.790 0.770 0.820 4,155,000 3,282,000 0.7899 0.599 0.599 0.606 0.591 0.629 5,413,217 0.6063 -4.88%
2006-08-23 0 0.820 0.810 0.820 0.810 0.820 2,020,000 1,642,200 0.8130 0.629 0.622 0.629 0.622 0.629 2,631,696 0.6240 1.23%
2006-08-22 0 0.810 0.800 0.810 0.800 0.820 2,255,000 1,822,100 0.8080 0.622 0.614 0.622 0.614 0.629 2,937,859 0.6202 0.00%
2006-08-21 0 0.810 0.800 0.810 0.790 0.830 3,570,000 2,890,650 0.8097 0.622 0.614 0.622 0.606 0.637 4,651,067 0.6215 -3.57%
2006-08-18 0 0.840 0.830 0.840 0.810 0.840 11,221,000 9,332,430 0.8317 0.645 0.637 0.645 0.622 0.645 14,618,942 0.6384 6.33%
2006-08-17 0 0.790 0.790 0.800 0.790 0.800 1,940,000 1,538,450 0.7930 0.606 0.606 0.614 0.606 0.614 2,527,471 0.6087 0.00%
2006-08-16 0 0.790 0.780 0.790 0.760 0.800 5,835,000 4,562,400 0.7819 0.606 0.599 0.606 0.583 0.614 7,601,954 0.6002 0.00%
2006-08-15 0 0.790 0.780 0.790 0.780 0.800 1,871,600 1,479,164 0.7903 0.606 0.599 0.606 0.599 0.614 2,438,358 0.6066 1.28%
2006-08-14 0 0.780 0.770 0.780 0.770 0.800 3,850,000 3,023,100 0.7852 0.599 0.591 0.599 0.591 0.614 5,015,857 0.6027 0.00%
2006-08-11 0 0.780 0.770 0.780 0.780 0.810 3,150,000 2,497,750 0.7929 0.599 0.591 0.599 0.599 0.622 4,103,883 0.6086 -2.50%
2006-08-10 0 0.800 0.790 0.800 0.770 0.830 10,755,000 8,546,000 0.7946 0.614 0.606 0.614 0.591 0.637 14,011,828 0.6099 -3.61%
2006-08-09 0 0.830 0.830 0.840 0.810 0.840 1,135,000 933,750 0.8227 0.637 0.637 0.645 0.622 0.645 1,478,701 0.6315 0.00%
2006-08-08 0 0.830 0.810 0.830 0.820 0.850 2,310,000 1,920,000 0.8312 0.637 0.622 0.637 0.629 0.652 3,009,514 0.6380 -1.19%
2006-08-07 0 0.840 0.830 0.840 0.830 0.860 4,075,000 3,437,100 0.8435 0.645 0.637 0.645 0.637 0.660 5,308,991 0.6474 0.00%
2006-08-04 0 0.840 0.830 0.840 0.830 0.860 2,455,000 2,077,850 0.8464 0.645 0.637 0.645 0.637 0.660 3,198,423 0.6496 0.00%
2006-08-03 0 0.840 0.820 0.840 0.820 0.900 12,670,000 10,693,750 0.8440 0.645 0.629 0.645 0.629 0.691 16,506,728 0.6478 -6.67%
2006-08-02 0 0.900 0.900 0.910 0.890 0.920 6,125,393 5,524,892 0.9020 0.691 0.691 0.698 0.683 0.706 7,980,284 0.6923 -2.17%
2006-08-01 0 0.920 0.920 0.930 0.910 0.940 1,023,000 942,920 0.9217 0.706 0.706 0.714 0.698 0.722 1,332,785 0.7075 -1.08%
2006-07-31 0 0.930 0.920 0.930 0.910 0.960 1,875,000 1,752,900 0.9349 0.714 0.706 0.714 0.698 0.737 2,442,787 0.7176 -1.06%
2006-07-28 0 0.940 0.930 0.940 0.930 0.950 1,640,500 1,535,275 0.9359 0.722 0.714 0.722 0.714 0.729 2,137,276 0.7183 0.00%
2006-07-27 0 0.940 0.930 0.940 0.930 0.960 3,220,000 3,041,450 0.9445 0.722 0.714 0.722 0.714 0.737 4,195,080 0.7250 -2.08%
2006-07-26 0 0.960 0.950 0.960 0.920 0.970 3,595,000 3,432,100 0.9547 0.737 0.729 0.737 0.706 0.745 4,683,637 0.7328 1.05%
2006-07-25 0 0.950 0.950 0.960 0.950 0.960 1,150,500 1,099,605 0.9558 0.729 0.729 0.737 0.729 0.737 1,498,894 0.7336 1.06%
2006-07-24 0 0.940 0.940 0.950 0.940 0.970 2,690,000 2,557,450 0.9507 0.722 0.722 0.729 0.722 0.745 3,504,585 0.7297 -1.05%
2006-07-21 0 0.950 0.940 0.950 0.940 0.950 840,000 795,350 0.9468 0.729 0.722 0.729 0.722 0.729 1,094,369 0.7268 -1.04%
2006-07-20 0 0.960 0.940 0.960 0.930 0.980 5,543,000 5,253,920 0.9478 0.737 0.722 0.737 0.714 0.752 7,221,531 0.7275 2.13%
2006-07-19 0 0.940 0.940 0.960 0.940 0.970 1,467,000 1,397,420 0.9526 0.722 0.722 0.737 0.722 0.745 1,911,237 0.7312 -1.05%
2006-07-18 0 0.950 0.940 0.950 0.940 0.970 792,500 753,325 0.9506 0.729 0.722 0.729 0.722 0.745 1,032,485 0.7296 1.06%
2006-07-17 0 0.940 0.930 0.950 0.930 0.950 1,245,000 1,168,500 0.9386 0.722 0.714 0.729 0.714 0.729 1,622,011 0.7204 -1.05%
2006-07-14 0 0.950 0.940 0.950 0.930 0.970 2,300,000 2,179,250 0.9475 0.729 0.722 0.729 0.714 0.745 2,996,486 0.7273 -2.06%
2006-07-13 0 0.970 0.950 0.970 0.940 1.010 9,030,000 8,757,750 0.9699 0.745 0.729 0.745 0.722 0.775 11,764,464 0.7444 -3.00%
2006-07-12 0 1.000 0.990 1.000 0.970 1.020 8,765,500 8,713,380 0.9941 0.768 0.760 0.768 0.745 0.783 11,419,868 0.7630 -2.91%
2006-07-11 0 1.030 1.020 1.030 1.000 1.030 3,552,250 3,611,508 1.0167 0.791 0.783 0.791 0.768 0.791 4,627,942 0.7804 0.98%
2006-07-10 0 1.020 1.010 1.020 0.980 1.020 4,092,500 4,136,950 1.0109 0.783 0.775 0.783 0.752 0.783 5,331,790 0.7759 3.03%
2006-07-07 0 0.990 0.990 1.000 0.970 1.010 5,134,000 5,110,260 0.9954 0.760 0.760 0.768 0.745 0.775 6,688,677 0.7640 -1.00%
2006-07-06 0 1.000 0.990 1.010 0.990 1.000 2,799,000 2,790,920 0.9971 0.768 0.760 0.775 0.760 0.768 3,646,593 0.7654 0.00%
2006-07-05 0 1.000 1.000 1.010 0.990 1.010 2,960,000 2,964,150 1.0014 0.768 0.768 0.775 0.760 0.775 3,856,347 0.7686 -0.99%
2006-07-04 0 1.010 1.010 1.020 0.940 1.020 9,065,000 8,928,350 0.9849 0.775 0.775 0.783 0.722 0.783 11,810,062 0.7560 5.21%
2006-07-03 0 0.960 0.950 0.970 0.950 0.980 2,505,000 2,413,700 0.9636 0.737 0.729 0.745 0.729 0.752 3,263,564 0.7396 -1.03%
2006-06-30 0 0.970 0.960 0.970 0.950 0.970 6,610,000 6,342,200 0.9595 0.745 0.737 0.745 0.729 0.745 8,611,639 0.7365 3.19%
2006-06-29 0 0.940 0.930 0.940 0.930 0.950 2,465,000 2,316,850 0.9399 0.722 0.714 0.722 0.714 0.729 3,211,451 0.7214 0.00%
2006-06-28 0 0.940 0.940 0.950 0.900 0.950 2,215,000 2,058,250 0.9292 0.722 0.722 0.729 0.691 0.729 2,885,746 0.7132 1.08%
2006-06-27 0 0.930 0.910 0.930 0.920 0.930 820,000 755,000 0.9207 0.714 0.698 0.714 0.706 0.714 1,068,312 0.7067 2.20%
2006-06-26 0 0.910 0.910 0.930 0.910 0.940 3,705,000 3,435,600 0.9273 0.698 0.698 0.714 0.698 0.722 4,826,948 0.7118 -1.09%
2006-06-23 0 0.920 0.910 0.920 0.910 0.930 950,000 873,950 0.9199 0.706 0.698 0.706 0.698 0.714 1,237,679 0.7061 0.00%
2006-06-22 0 0.920 0.920 0.930 0.910 0.940 6,380,000 5,913,950 0.9270 0.706 0.706 0.714 0.698 0.722 8,311,991 0.7115 2.22%
2006-06-21 0 0.900 0.890 0.900 0.890 0.910 4,035,000 3,617,950 0.8966 0.691 0.683 0.691 0.683 0.698 5,256,878 0.6882 -2.17%
2006-06-20 0 0.920 0.910 0.920 0.900 0.930 3,946,500 3,591,765 0.9101 0.706 0.698 0.706 0.691 0.714 5,141,579 0.6986 -2.13%
2006-06-19 0 0.940 0.930 0.940 0.890 0.940 5,785,000 5,353,450 0.9254 0.722 0.714 0.722 0.683 0.722 7,536,813 0.7103 -1.05%
2006-06-16 0 0.950 0.940 0.950 0.800 0.950 16,125,000 14,054,050 0.8716 0.729 0.722 0.729 0.614 0.729 21,007,971 0.6690 20.25%
2006-06-15 0 0.790 0.770 0.790 0.780 0.800 5,420,000 4,279,050 0.7895 0.606 0.591 0.606 0.599 0.614 7,061,284 0.6060 1.28%
2006-06-14 0 0.780 0.760 0.780 0.740 0.780 4,250,000 3,239,950 0.7623 0.599 0.583 0.599 0.568 0.599 5,536,985 0.5851 1.30%
2006-06-13 0 0.770 0.750 0.770 0.750 0.770 5,265,000 4,010,550 0.7617 0.591 0.576 0.591 0.576 0.591 6,859,347 0.5847 -1.28%
2006-06-12 0 0.780 0.770 0.780 0.750 0.790 2,290,000 1,747,800 0.7632 0.599 0.591 0.599 0.576 0.606 2,983,458 0.5858 2.63%
2006-06-09 0 0.760 0.750 0.760 0.730 0.760 2,430,000 1,804,950 0.7428 0.583 0.576 0.583 0.560 0.583 3,165,852 0.5701 0.00%
2006-06-08 0 0.760 0.760 0.770 0.760 0.780 2,380,000 1,827,000 0.7676 0.583 0.583 0.591 0.583 0.599 3,100,711 0.5892 -3.80%
2006-06-07 0 0.790 0.770 0.790 0.770 0.790 2,990,000 2,337,000 0.7816 0.606 0.591 0.606 0.591 0.606 3,895,431 0.5999 2.60%
2006-06-06 0 0.770 0.770 0.780 0.720 0.780 7,820,000 5,923,450 0.7575 0.591 0.591 0.599 0.553 0.599 10,188,052 0.5814 4.05%
2006-06-05 0 0.740 0.740 0.750 0.730 0.760 2,684,400 2,012,624 0.7497 0.568 0.568 0.576 0.560 0.583 3,497,290 0.5755 -2.63%
2006-06-02 0 0.760 0.760 0.770 0.740 0.790 4,590,000 3,512,600 0.7653 0.583 0.583 0.591 0.568 0.606 5,979,943 0.5874 2.70%
2006-06-01 0 0.740 0.730 0.740 0.730 0.760 3,755,000 2,779,100 0.7401 0.568 0.560 0.568 0.560 0.583 4,892,089 0.5681 -3.90%
2006-05-30 0 0.770 0.770 0.790 0.770 0.800 2,360,000 1,858,750 0.7876 0.591 0.591 0.606 0.591 0.614 3,074,655 0.6045 -3.75%
2006-05-29 0 0.800 0.790 0.800 0.790 0.820 1,890,000 1,520,650 0.8046 0.614 0.606 0.614 0.606 0.629 2,462,330 0.6176 1.27%
2006-05-26 0 0.790 0.790 0.800 0.790 0.800 1,485,000 1,185,200 0.7981 0.606 0.606 0.614 0.606 0.614 1,934,688 0.6126 0.00%
2006-05-25 0 0.790 0.780 0.790 0.780 0.830 2,294,815 1,842,508 0.8029 0.606 0.599 0.606 0.599 0.637 2,989,731 0.6163 -1.25%
2006-05-24 0 0.800 0.790 0.800 0.790 0.810 3,331,000 2,659,990 0.7986 0.614 0.606 0.614 0.606 0.622 4,339,693 0.6129 1.27%
2006-05-23 0 0.790 0.790 0.800 0.780 0.830 4,345,000 3,461,400 0.7966 0.606 0.606 0.614 0.599 0.637 5,660,752 0.6115 -1.25%
2006-05-22 0 0.800 0.800 0.810 0.790 0.910 5,290,000 4,387,000 0.8293 0.614 0.614 0.622 0.606 0.698 6,891,917 0.6365 -9.09%
2006-05-19 0 0.880 0.880 0.890 0.880 0.910 2,922,300 2,616,755 0.8954 0.675 0.675 0.683 0.675 0.698 3,807,231 0.6873 0.00%
2006-05-18 0 0.880 0.880 0.890 0.870 0.920 2,800,000 2,502,300 0.8937 0.675 0.675 0.683 0.668 0.706 3,647,896 0.6860 -4.35%
2006-05-17 0 0.920 0.910 0.920 0.900 0.930 2,506,500 2,277,240 0.9085 0.706 0.698 0.706 0.691 0.714 3,265,518 0.6974 1.10%
2006-05-16 0 0.910 0.900 0.910 0.890 0.940 4,805,000 4,328,800 0.9009 0.698 0.691 0.698 0.683 0.722 6,260,050 0.6915 0.00%
2006-05-15 0 0.910 0.900 0.920 0.860 0.950 8,481,000 7,667,040 0.9040 0.698 0.691 0.706 0.660 0.729 11,049,215 0.6939 -3.19%
2006-05-12 0 0.950 0.940 0.950 0.940 0.970 4,867,000 4,644,570 0.9543 0.722 0.714 0.722 0.714 0.737 6,408,280 0.7248 -2.06%
2006-05-11 0 0.970 0.970 0.980 0.970 0.990 3,047,000 2,989,300 0.9811 0.737 0.737 0.744 0.737 0.752 4,011,923 0.7451 -2.02%
2006-05-10 0 0.990 0.980 0.990 0.970 1.020 30,309,000 29,525,595 0.9742 0.752 0.744 0.752 0.737 0.775 39,907,244 0.7399 2.06%
2006-05-09 0 0.970 0.960 0.970 0.960 1.000 2,150,000 2,093,250 0.9736 0.737 0.729 0.737 0.729 0.759 2,830,861 0.7394 -1.02%
2006-05-08 0 0.980 0.970 0.980 0.970 1.010 5,580,000 5,473,150 0.9809 0.744 0.737 0.744 0.737 0.767 7,347,073 0.7449 -1.01%
2006-05-04 0 0.990 0.970 0.990 0.960 0.990 6,650,000 6,488,000 0.9756 0.752 0.737 0.752 0.729 0.752 8,755,920 0.7410 2.06%
2006-05-03 0 0.970 0.970 0.980 0.960 1.000 5,727,000 5,610,830 0.9797 0.737 0.737 0.744 0.729 0.759 7,540,624 0.7441 -1.02%
2006-05-02 0 0.980 0.970 0.980 0.930 0.980 8,100,000 7,734,000 0.9548 0.744 0.737 0.744 0.706 0.744 10,665,105 0.7252 5.38%
2006-04-28 0 0.930 0.930 0.940 0.890 0.940 13,210,000 12,143,750 0.9193 0.706 0.706 0.714 0.676 0.714 17,393,338 0.6982 1.09%
2006-04-27 0 0.920 0.920 0.940 0.920 0.960 11,225,000 10,589,160 0.9434 0.699 0.699 0.714 0.699 0.729 14,779,729 0.7165 -2.13%
2006-04-26 0 0.940 0.940 0.950 0.910 0.970 16,519,005 15,464,715 0.9362 0.714 0.714 0.722 0.691 0.737 21,750,238 0.7110 -2.08%
2006-04-25 0 0.960 0.960 0.970 0.930 0.990 20,594,800 19,729,916 0.9580 0.729 0.729 0.737 0.706 0.752 27,116,755 0.7276 -1.03%
2006-04-24 0 0.970 0.960 0.970 0.910 0.970 27,145,000 25,506,450 0.9396 0.737 0.729 0.737 0.691 0.737 35,741,270 0.7136 1.04%
2006-04-21 0 0.960 0.960 0.970 0.910 1.020 24,947,500 24,108,100 0.9664 0.729 0.729 0.737 0.691 0.775 32,847,866 0.7339 -4.95%
2006-04-20 0 1.010 1.010 1.020 1.000 1.070 12,797,250 13,105,178 1.0241 0.767 0.767 0.775 0.759 0.813 16,849,879 0.7778 0.00%
2006-04-19 0 1.010 1.000 1.010 0.980 1.040 18,385,000 18,604,050 1.0119 0.767 0.759 0.767 0.744 0.790 24,207,156 0.7685 0.00%
2006-04-18 0 1.010 1.010 1.020 0.960 1.050 23,583,212 23,978,954 1.0168 0.767 0.767 0.775 0.729 0.797 31,051,536 0.7722 3.06%
2006-04-13 0 0.980 0.970 0.980 0.880 1.010 62,558,925 59,895,219 0.9574 0.744 0.737 0.744 0.668 0.767 82,370,065 0.7271 11.36%
2006-04-12 0 0.880 0.870 0.890 0.860 0.890 21,970,500 19,115,075 0.8700 0.668 0.661 0.676 0.653 0.676 28,928,111 0.6608 0.00%
2006-04-11 0 0.880 0.880 0.890 0.820 0.890 51,803,200 44,811,154 0.8650 0.668 0.668 0.676 0.623 0.676 68,208,220 0.6570 7.32%
2006-04-10 0 0.820 0.810 0.830 0.800 0.850 12,306,000 10,107,130 0.8213 0.623 0.615 0.630 0.608 0.646 16,203,060 0.6238 -1.20%
2006-04-07 0 0.830 0.830 0.840 0.820 0.860 17,692,600 14,815,340 0.8374 0.630 0.630 0.638 0.623 0.653 23,295,487 0.6360 -1.19%
2006-04-06 0 0.840 0.840 0.850 0.770 0.870 67,990,000 56,503,200 0.8311 0.638 0.638 0.646 0.585 0.661 89,521,051 0.6312 9.09%
2006-04-04 0 0.770 0.760 0.770 0.760 0.770 8,944,600 6,837,062 0.7644 0.585 0.577 0.585 0.577 0.585 11,777,173 0.5805 2.67%
2006-04-03 0 0.750 0.740 0.750 0.740 0.780 14,205,000 10,662,600 0.7506 0.570 0.562 0.570 0.562 0.592 18,703,435 0.5701 -2.60%
2006-03-31 0 0.770 0.760 0.770 0.740 0.800 8,971,500 6,887,280 0.7677 0.585 0.577 0.585 0.562 0.608 11,812,592 0.5830 -2.53%
2006-03-30 0 0.790 0.780 0.790 0.770 0.800 6,830,000 5,357,800 0.7845 0.600 0.592 0.600 0.585 0.608 8,992,922 0.5958 0.00%
2006-03-29 0 0.790 0.780 0.790 0.780 0.800 5,831,250 4,645,570 0.7967 0.600 0.592 0.600 0.592 0.608 7,677,888 0.6051 -1.25%
2006-03-28 0 0.800 0.800 0.810 0.790 0.820 3,780,500 3,053,385 0.8077 0.608 0.608 0.615 0.600 0.623 4,977,708 0.6134 -2.44%
2006-03-27 0 0.820 0.810 0.820 0.790 0.820 16,882,576 13,591,872 0.8051 0.623 0.615 0.623 0.600 0.623 22,228,945 0.6114 3.80%
2006-03-24 0 0.790 0.790 0.800 0.780 0.800 16,688,000 13,140,770 0.7874 0.600 0.600 0.608 0.592 0.608 21,972,750 0.5980 1.28%
2006-03-23 0 0.780 0.770 0.780 0.760 0.790 8,473,500 6,602,740 0.7792 0.592 0.585 0.592 0.577 0.600 11,156,885 0.5918 2.63%
2006-03-22 0 0.760 0.750 0.760 0.750 0.780 13,180,000 10,036,500 0.7615 0.577 0.570 0.577 0.570 0.592 17,353,838 0.5783 -2.56%
2006-03-21 0 0.780 0.770 0.780 0.770 0.790 8,410,000 6,549,700 0.7788 0.592 0.585 0.592 0.585 0.600 11,073,276 0.5915 0.00%
2006-03-20 0 0.780 0.780 0.790 0.770 0.840 22,845,000 18,022,300 0.7889 0.592 0.592 0.600 0.585 0.638 30,079,547 0.5992 -4.88%
2006-03-17 0 0.820 0.820 0.830 0.760 0.830 34,039,000 27,074,210 0.7954 0.623 0.623 0.630 0.577 0.630 44,818,459 0.6041 9.33%
2006-03-16 0 0.750 0.750 0.760 0.730 0.760 11,887,500 8,955,975 0.7534 0.570 0.570 0.577 0.554 0.577 15,652,030 0.5722 1.35%
2006-03-15 0 0.740 0.740 0.750 0.730 0.750 12,900,000 9,488,900 0.7356 0.562 0.562 0.570 0.554 0.570 16,985,168 0.5587 2.78%
2006-03-14 0 0.720 0.710 0.720 0.680 0.780 24,596,700 17,805,799 0.7239 0.547 0.539 0.547 0.516 0.592 32,385,975 0.5498 -7.69%
2006-03-13 0 0.780 0.760 0.770 0.740 0.780 14,252,895 10,892,081 0.7642 0.592 0.577 0.585 0.562 0.592 18,766,497 0.5804 5.41%
2006-03-10 0 0.740 0.730 0.740 0.720 0.790 39,250,000 29,657,850 0.7556 0.562 0.554 0.562 0.547 0.600 51,679,677 0.5739 2.78%
2006-03-09 1 - - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2006-03-08 0 0.720 0.710 0.720 0.700 0.790 30,635,000 22,499,200 0.7344 0.547 0.539 0.547 0.532 0.600 40,336,482 0.5578 -8.86%
2006-03-07 0 0.790 0.790 0.800 0.780 0.830 20,876,700 16,624,892 0.7963 0.600 0.600 0.608 0.592 0.630 27,487,927 0.6048 -3.66%
2006-03-06 0 0.820 0.810 0.820 0.800 0.840 25,760,000 21,102,350 0.8192 0.623 0.615 0.623 0.608 0.638 33,917,668 0.6222 3.80%
2006-03-03 0 0.790 0.790 0.800 0.790 0.810 21,009,000 16,806,540 0.8000 0.600 0.600 0.608 0.600 0.615 27,662,123 0.6076 -3.66%
2006-03-02 0 0.820 0.810 0.820 0.770 0.820 38,394,000 30,906,420 0.8050 0.623 0.615 0.623 0.585 0.623 50,552,599 0.6114 6.49%
2006-03-01 0 0.770 0.760 0.770 0.740 0.770 22,817,000 17,274,390 0.7571 0.585 0.577 0.585 0.562 0.585 30,042,680 0.5750 2.67%
2006-02-28 0 0.750 0.750 0.760 0.720 0.770 35,550,000 26,629,950 0.7491 0.570 0.570 0.577 0.547 0.585 46,807,962 0.5689 1.35%
2006-02-27 0 0.740 0.730 0.740 0.710 0.740 8,656,800 6,281,742 0.7256 0.562 0.554 0.562 0.539 0.562 11,398,233 0.5511 1.37%
2006-02-24 0 0.730 0.720 0.730 0.710 0.740 6,622,000 4,800,270 0.7249 0.554 0.547 0.554 0.539 0.562 8,719,053 0.5505 0.00%
2006-02-23 0 0.730 0.720 0.730 0.690 0.750 51,411,050 37,460,975 0.7287 0.554 0.547 0.554 0.524 0.570 67,691,884 0.5534 7.35%
2006-02-22 0 0.680 0.680 0.690 0.670 0.690 5,542,100 3,773,049 0.6808 0.516 0.516 0.524 0.509 0.524 7,297,170 0.5171 0.00%
2006-02-21 0 0.680 0.670 0.680 0.660 0.690 11,875,000 8,028,700 0.6761 0.516 0.509 0.516 0.501 0.524 15,635,571 0.5135 1.49%
2006-02-20 0 0.670 0.660 0.670 0.650 0.690 9,159,500 6,092,945 0.6652 0.509 0.501 0.509 0.494 0.524 12,060,127 0.5052 0.00%
2006-02-17 0 0.670 0.670 0.680 0.660 0.680 19,155,000 12,894,300 0.6732 0.509 0.509 0.516 0.501 0.516 25,220,999 0.5113 1.52%
2006-02-16 0 0.660 0.650 0.660 0.640 0.670 10,766,000 7,086,110 0.6582 0.501 0.494 0.501 0.486 0.509 14,175,373 0.4999 1.54%
2006-02-15 0 0.650 0.640 0.650 0.630 0.660 20,065,000 13,002,850 0.6480 0.494 0.486 0.494 0.478 0.501 26,419,178 0.4922 3.17%
2006-02-14 0 0.630 0.630 0.640 0.590 0.660 35,525,000 22,157,450 0.6237 0.478 0.478 0.486 0.448 0.501 46,775,045 0.4737 -3.08%
2006-02-13 0 0.650 0.640 0.650 0.630 0.700 41,960,000 27,329,400 0.6513 0.494 0.486 0.494 0.478 0.532 55,247,879 0.4947 -5.80%
2006-02-10 0 0.690 0.690 0.700 0.680 0.730 43,217,000 30,373,930 0.7028 0.524 0.524 0.532 0.516 0.554 56,902,945 0.5338 -4.17%
2006-02-09 0 0.720 0.720 0.730 0.710 0.740 30,542,500 22,201,280 0.7269 0.547 0.547 0.554 0.539 0.562 40,214,689 0.5521 2.86%
2006-02-08 0 0.700 0.700 0.710 0.690 0.740 67,903,500 48,685,300 0.7170 0.532 0.532 0.539 0.524 0.562 89,407,158 0.5445 0.00%
2006-02-07 0 0.700 0.700 0.710 0.630 0.720 76,864,000 52,331,850 0.6808 0.532 0.532 0.539 0.478 0.547 101,205,266 0.5171 6.06%
2006-02-06 0 0.660 0.650 0.660 0.590 0.670 60,010,000 37,925,100 0.6320 0.501 0.494 0.501 0.448 0.509 79,013,947 0.4800 11.86%
2006-02-03 0 0.590 0.590 0.600 0.590 0.610 12,385,000 7,412,800 0.5985 0.448 0.448 0.456 0.448 0.463 16,307,078 0.4546 -4.84%
2006-02-02 0 0.620 0.610 0.620 0.590 0.620 16,005,000 9,711,200 0.6068 0.471 0.463 0.471 0.448 0.471 21,073,458 0.4608 1.64%
2006-02-01 0 0.610 0.600 0.610 0.590 0.620 44,149,800 26,743,200 0.6057 0.463 0.456 0.463 0.448 0.471 58,131,144 0.4600 -1.61%
2006-01-27 0 0.620 0.610 0.620 0.600 0.640 75,440,000 46,729,550 0.6194 0.471 0.463 0.471 0.456 0.486 99,330,314 0.4704 5.08%
2006-01-26 0 0.590 0.580 0.590 0.540 0.590 59,950,000 33,927,150 0.5659 0.448 0.441 0.448 0.410 0.448 78,934,946 0.4298 1.72%
2006-01-25 0 0.580 0.570 0.580 0.470 0.580 189,819,400 101,783,993 0.5362 0.441 0.433 0.441 0.357 0.441 249,931,345 0.4072 26.09%
2006-01-24 0 0.460 0.455 0.460 0.445 0.460 32,407,000 14,653,030 0.4522 0.349 0.346 0.349 0.338 0.349 42,669,638 0.3434 3.37%
2006-01-23 0 0.445 0.440 0.445 0.430 0.445 5,028,600 2,212,024 0.4399 0.338 0.334 0.338 0.327 0.338 6,621,055 0.3341 1.14%
2006-01-20 0 0.440 0.435 0.445 0.430 0.475 20,560,000 9,096,425 0.4424 0.334 0.330 0.338 0.327 0.361 27,070,934 0.3360 -4.35%
2006-01-19 0 0.460 0.455 0.465 0.455 0.480 8,981,000 4,211,345 0.4689 0.349 0.346 0.353 0.346 0.365 11,825,100 0.3561 -3.16%
2006-01-18 0 0.475 0.470 0.475 0.450 0.475 32,430,000 15,192,975 0.4685 0.361 0.357 0.361 0.342 0.361 42,699,922 0.3558 3.26%
2006-01-17 0 0.460 0.455 0.460 0.455 0.485 13,980,249 6,512,902 0.4659 0.349 0.346 0.349 0.346 0.368 18,407,510 0.3538 -4.17%
2006-01-16 0 0.480 0.475 0.480 0.470 0.485 21,681,685 10,416,036 0.4804 0.365 0.361 0.365 0.357 0.368 28,547,834 0.3649 0.00%
2006-01-13 0 0.480 0.475 0.480 0.460 0.480 19,646,750 9,231,663 0.4699 0.365 0.361 0.365 0.349 0.365 25,868,476 0.3569 3.23%
2006-01-12 0 0.465 0.460 0.465 0.460 0.495 50,081,000 23,703,395 0.4733 0.353 0.349 0.353 0.349 0.376 65,940,635 0.3595 2.20%
2006-01-11 0 0.455 0.450 0.455 0.425 0.460 60,726,000 27,125,205 0.4467 0.346 0.342 0.346 0.323 0.349 79,956,690 0.3392 8.33%
2006-01-10 0 0.420 0.415 0.420 0.400 0.425 53,252,000 22,060,560 0.4143 0.319 0.315 0.319 0.304 0.323 70,115,826 0.3146 3.70%
2006-01-09 0 0.405 0.400 0.405 0.380 0.415 27,575,000 11,105,425 0.4027 0.308 0.304 0.308 0.289 0.315 36,307,442 0.3059 9.46%
2006-01-06 0 0.370 0.365 0.370 0.370 0.380 10,945,000 4,109,800 0.3755 0.281 0.277 0.281 0.281 0.289 14,411,059 0.2852 0.00%
2006-01-05 0 0.370 0.365 0.370 0.345 0.375 8,995,000 3,258,600 0.3623 0.281 0.277 0.281 0.262 0.285 11,843,534 0.2751 8.82%
2006-01-04 0 0.340 0.340 0.345 0.330 0.340 3,480,000 1,174,150 0.3374 0.258 0.258 0.262 0.251 0.258 4,582,045 0.2563 3.03%
2006-01-03 0 0.330 0.325 0.330 0.315 0.330 2,440,000 788,175 0.3230 0.251 0.247 0.251 0.239 0.251 3,212,698 0.2453 1.54%
2005-12-30 0 0.325 0.320 0.325 0.320 0.335 4,575,000 1,485,625 0.3247 0.247 0.243 0.247 0.243 0.254 6,023,810 0.2466 -2.99%
2005-12-29 0 0.335 0.335 0.340 0.335 0.345 2,013,000 679,045 0.3373 0.254 0.254 0.258 0.254 0.262 2,650,476 0.2562 -1.47%
2005-12-28 0 0.340 0.340 0.345 0.335 0.350 940,000 323,200 0.3438 0.258 0.258 0.262 0.254 0.266 1,237,679 0.2611 -1.45%
2005-12-23 0 0.345 0.340 0.345 0.335 0.350 1,870,750 640,344 0.3423 0.262 0.258 0.262 0.254 0.266 2,463,178 0.2600 1.47%
2005-12-22 0 0.340 0.335 0.340 0.335 0.345 2,415,000 824,050 0.3412 0.258 0.254 0.258 0.254 0.262 3,179,781 0.2592 1.49%
2005-12-21 0 0.335 0.330 0.335 0.325 0.360 21,375,000 7,362,025 0.3444 0.254 0.251 0.254 0.247 0.273 28,144,028 0.2616 -2.90%
2005-12-20 0 0.345 0.345 0.355 0.345 0.355 6,166,000 2,152,530 0.3491 0.262 0.262 0.270 0.262 0.270 8,118,647 0.2651 -2.82%
2005-12-19 0 0.355 0.355 0.360 0.345 0.360 1,760,000 624,725 0.3550 0.270 0.270 0.273 0.262 0.273 2,317,356 0.2696 0.00%
2005-12-16 0 0.355 0.355 0.360 0.345 0.360 7,850,000 2,765,100 0.3522 0.270 0.270 0.273 0.262 0.273 10,335,935 0.2675 -1.39%
2005-12-15 0 0.360 0.360 0.365 0.360 0.375 7,635,000 2,788,900 0.3653 0.273 0.273 0.277 0.273 0.285 10,052,849 0.2774 -2.70%
2005-12-14 0 0.370 0.365 0.370 0.370 0.380 4,995,000 1,878,750 0.3761 0.281 0.277 0.281 0.281 0.289 6,576,815 0.2857 -2.63%
2005-12-13 0 0.380 0.380 0.390 0.380 0.390 6,831,000 2,645,135 0.3872 0.289 0.289 0.296 0.289 0.296 8,994,239 0.2941 -1.30%
2005-12-12 0 0.385 0.380 0.385 0.380 0.385 3,525,000 1,336,500 0.3791 0.292 0.289 0.292 0.289 0.292 4,641,296 0.2880 1.32%
2005-12-09 0 0.380 0.375 0.380 0.375 0.380 4,777,500 1,803,640 0.3775 0.289 0.285 0.289 0.285 0.289 6,290,437 0.2867 0.00%
2005-12-08 0 0.380 0.375 0.380 0.375 0.390 11,345,000 4,328,075 0.3815 0.289 0.285 0.289 0.285 0.296 14,937,731 0.2897 -2.56%
2005-12-07 0 0.390 0.385 0.390 0.380 0.395 5,938,750 2,299,350 0.3872 0.296 0.292 0.296 0.289 0.300 7,819,431 0.2941 2.63%
2005-12-06 0 0.380 0.380 0.390 0.380 0.405 13,290,000 5,209,370 0.3920 0.289 0.289 0.296 0.289 0.308 17,498,673 0.2977 -3.80%
2005-12-05 0 0.395 0.390 0.395 0.390 0.410 8,514,000 3,382,230 0.3973 0.300 0.296 0.300 0.296 0.311 11,210,211 0.3017 0.00%
2005-12-02 0 0.395 0.390 0.395 0.380 0.400 7,480,000 2,935,500 0.3924 0.300 0.296 0.300 0.289 0.304 9,848,764 0.2981 2.60%
2005-12-01 0 0.385 0.380 0.385 0.380 0.385 1,415,000 544,600 0.3849 0.292 0.289 0.292 0.289 0.292 1,863,102 0.2923 -1.28%
2005-11-30 0 0.390 0.385 0.390 0.380 0.390 725,000 279,150 0.3850 0.296 0.292 0.296 0.289 0.296 954,593 0.2924 -1.27%
2005-11-29 0 0.395 0.390 0.395 0.390 0.395 1,240,000 484,100 0.3904 0.300 0.296 0.300 0.296 0.300 1,632,683 0.2965 -1.25%
2005-11-28 0 0.400 0.395 0.400 0.390 0.405 3,420,000 1,348,925 0.3944 0.304 0.300 0.304 0.296 0.308 4,503,044 0.2996 -2.44%
2005-11-25 0 0.410 0.405 0.415 0.405 0.410 250,000 101,900 0.4076 0.311 0.308 0.315 0.308 0.311 329,170 0.3096 1.23%
2005-11-24 0 0.405 0.405 0.415 0.405 0.415 1,335,000 541,950 0.4060 0.308 0.308 0.315 0.308 0.315 1,757,767 0.3083 -2.41%
2005-11-23 0 0.415 0.410 0.415 0.400 0.415 440,000 177,375 0.4031 0.315 0.311 0.315 0.304 0.315 579,339 0.3062 2.47%
2005-11-22 0 0.405 0.400 0.405 0.400 0.405 260,000 105,100 0.4042 0.308 0.304 0.308 0.304 0.308 342,337 0.3070 0.00%
2005-11-21 0 0.405 0.395 0.405 0.400 0.405 681,500 273,453 0.4013 0.308 0.300 0.308 0.304 0.308 897,317 0.3047 0.00%
2005-11-18 0 0.405 0.400 0.405 0.400 0.410 2,145,000 870,150 0.4057 0.308 0.304 0.308 0.304 0.311 2,824,278 0.3081 0.00%
2005-11-17 0 0.405 0.400 0.405 0.400 0.405 1,335,000 539,400 0.4040 0.308 0.304 0.308 0.304 0.308 1,757,767 0.3069 1.25%
2005-11-16 0 0.400 0.400 0.405 0.400 0.405 1,037,000 416,695 0.4018 0.304 0.304 0.308 0.304 0.308 1,365,397 0.3052 -1.23%
2005-11-15 0 0.405 0.395 0.405 0.400 0.410 4,235,000 1,712,000 0.4043 0.308 0.300 0.308 0.304 0.311 5,576,138 0.3070 1.25%
2005-11-14 0 0.400 0.400 0.405 0.390 0.415 392,250 157,130 0.4006 0.304 0.304 0.308 0.296 0.315 516,468 0.3042 -3.61%
2005-11-11 0 0.415 0.410 0.415 0.405 0.425 685,000 284,650 0.4155 0.315 0.311 0.315 0.308 0.323 901,926 0.3156 0.00%
2005-11-10 0 0.415 0.415 0.420 0.410 0.425 1,745,000 723,550 0.4146 0.315 0.315 0.319 0.311 0.323 2,297,606 0.3149 -1.19%
2005-11-09 0 0.420 0.415 0.425 0.410 0.420 4,945,000 2,055,050 0.4156 0.319 0.315 0.323 0.311 0.319 6,510,981 0.3156 1.20%
2005-11-08 0 0.415 0.410 0.415 0.410 0.415 2,743,182 1,130,291 0.4120 0.315 0.311 0.315 0.311 0.315 3,611,892 0.3129 0.00%
2005-11-07 0 0.415 0.410 0.420 0.415 0.425 5,345,000 2,233,200 0.4178 0.315 0.311 0.319 0.315 0.323 7,037,653 0.3173 -2.35%
2005-11-04 0 0.425 0.420 0.425 0.420 0.430 4,941,300 2,101,270 0.4252 0.323 0.319 0.323 0.319 0.327 6,506,109 0.3230 1.19%
2005-11-03 0 0.420 0.420 0.425 0.410 0.430 6,655,000 2,818,825 0.4236 0.319 0.319 0.323 0.311 0.327 8,762,503 0.3217 2.44%
2005-11-02 0 0.410 0.405 0.410 0.400 0.415 1,210,000 494,000 0.4083 0.311 0.308 0.311 0.304 0.315 1,593,182 0.3101 1.23%
2005-11-01 0 0.405 0.400 0.405 0.385 0.405 3,340,000 1,334,500 0.3996 0.308 0.304 0.308 0.292 0.308 4,397,710 0.3035 6.58%
2005-10-31 0 0.380 0.375 0.380 0.375 0.380 530,000 201,250 0.3797 0.289 0.285 0.289 0.285 0.289 697,840 0.2884 2.70%
2005-10-28 0 0.370 0.370 0.380 0.370 0.380 1,325,000 490,300 0.3700 0.281 0.281 0.289 0.281 0.289 1,744,601 0.2810 -3.90%
2005-10-27 0 0.385 0.375 0.390 0.375 0.390 165,000 63,775 0.3865 0.292 0.285 0.296 0.285 0.296 217,252 0.2936 -2.53%
2005-10-26 0 0.395 0.390 0.395 0.390 0.400 1,405,000 550,750 0.3920 0.300 0.296 0.300 0.296 0.304 1,849,935 0.2977 -1.25%
2005-10-25 0 0.400 0.395 0.400 0.395 0.400 8,679,000 3,428,755 0.3951 0.304 0.300 0.304 0.300 0.304 11,427,463 0.3000 1.27%
2005-10-24 0 0.395 0.395 0.400 0.385 0.395 2,095,000 820,725 0.3918 0.300 0.300 0.304 0.292 0.300 2,758,444 0.2975 0.00%
2005-10-21 0 0.395 0.390 0.400 0.390 0.400 570,000 224,600 0.3940 0.300 0.296 0.304 0.296 0.304 750,507 0.2993 -1.25%
2005-10-20 0 0.400 0.395 0.400 0.395 0.405 550,000 219,850 0.3997 0.304 0.300 0.304 0.300 0.308 724,174 0.3036 1.27%
2005-10-19 0 0.395 0.395 0.400 0.395 0.405 675,000 268,600 0.3979 0.300 0.300 0.304 0.300 0.308 888,759 0.3022 -2.47%
2005-10-18 0 0.405 0.405 0.410 0.405 0.410 185,000 75,225 0.4066 0.308 0.308 0.311 0.308 0.311 243,586 0.3088 1.25%
2005-10-17 0 0.400 0.395 0.400 0.390 0.400 844,000 332,150 0.3935 0.304 0.300 0.304 0.296 0.304 1,111,278 0.2989 0.00%
2005-10-14 0 0.400 0.400 0.410 0.400 0.415 2,890,000 1,168,375 0.4043 0.304 0.304 0.311 0.304 0.315 3,805,204 0.3070 -3.61%
2005-10-13 0 0.415 0.410 0.415 0.415 0.420 2,050,000 851,000 0.4151 0.315 0.311 0.315 0.315 0.319 2,699,193 0.3153 0.00%
2005-10-12 0 0.415 0.415 0.425 0.410 0.435 3,240,000 1,381,800 0.4265 0.315 0.315 0.323 0.311 0.330 4,266,042 0.3239 -2.35%
2005-10-10 0 0.425 0.425 0.430 0.415 0.430 1,105,000 469,800 0.4252 0.323 0.323 0.327 0.315 0.327 1,454,931 0.3229 2.41%
2005-10-07 0 0.415 0.410 0.415 0.410 0.425 210,000 87,025 0.4144 0.315 0.311 0.315 0.311 0.323 276,503 0.3147 1.22%
2005-10-06 0 0.410 0.410 0.420 0.400 0.425 2,560,000 1,047,125 0.4090 0.311 0.311 0.319 0.304 0.323 3,370,700 0.3107 -3.53%
2005-10-05 0 0.425 0.420 0.425 0.420 0.430 890,000 378,150 0.4249 0.323 0.319 0.323 0.319 0.327 1,171,845 0.3227 -2.30%
2005-10-04 0 0.435 0.425 0.435 0.435 0.435 130,000 56,550 0.4350 0.330 0.323 0.330 0.330 0.330 171,168 0.3304 1.16%
2005-10-03 0 0.430 0.425 0.435 0.425 0.435 690,000 298,050 0.4320 0.327 0.323 0.330 0.323 0.330 908,509 0.3281 -1.15%
2005-09-30 0 0.435 0.435 0.440 0.430 0.440 2,235,000 974,825 0.4362 0.330 0.330 0.334 0.327 0.334 2,942,779 0.3313 1.16%
2005-09-29 0 0.430 0.420 0.430 0.410 0.430 3,840,000 1,625,175 0.4232 0.327 0.319 0.327 0.311 0.327 5,056,050 0.3214 3.61%
2005-09-28 0 0.415 0.410 0.415 0.410 0.415 275,000 113,525 0.4128 0.315 0.311 0.315 0.311 0.315 362,087 0.3135 0.00%
2005-09-27 0 0.415 0.410 0.420 0.410 0.420 837,500 348,375 0.4160 0.315 0.311 0.319 0.311 0.319 1,102,719 0.3159 0.00%
2005-09-26 0 0.415 0.410 0.415 0.410 0.425 1,685,000 703,000 0.4172 0.315 0.311 0.315 0.311 0.323 2,218,605 0.3169 -1.19%
2005-09-23 0 0.420 0.420 0.425 0.420 0.425 850,000 360,500 0.4241 0.319 0.319 0.323 0.319 0.323 1,119,178 0.3221 -1.18%
2005-09-22 0 0.425 0.420 0.425 0.420 0.425 550,000 231,250 0.4205 0.323 0.319 0.323 0.319 0.323 724,174 0.3193 0.00%
2005-09-21 0 0.425 0.420 0.425 0.420 0.425 721,000 304,505 0.4223 0.323 0.319 0.323 0.319 0.323 949,326 0.3208 1.19%
2005-09-20 0 0.420 0.420 0.425 0.420 0.430 1,870,000 788,850 0.4218 0.319 0.319 0.323 0.319 0.327 2,462,191 0.3204 -1.18%
2005-09-16 0 0.425 0.420 0.425 0.415 0.425 1,580,000 669,275 0.4236 0.323 0.319 0.323 0.315 0.323 2,080,354 0.3217 0.00%
2005-09-15 0 0.425 0.425 0.430 0.425 0.430 695,000 295,775 0.4256 0.323 0.323 0.327 0.323 0.327 915,092 0.3232 -2.30%
2005-09-14 0 0.435 0.425 0.435 0.425 0.435 1,730,000 744,700 0.4305 0.330 0.323 0.330 0.323 0.330 2,277,856 0.3269 -1.14%
2005-09-13 0 0.440 0.430 0.440 0.435 0.450 2,070,000 913,200 0.4412 0.334 0.327 0.334 0.330 0.342 2,725,527 0.3351 -1.12%
2005-09-12 0 0.445 0.435 0.445 0.440 0.445 500,000 221,300 0.4426 0.338 0.330 0.338 0.334 0.338 658,340 0.3361 1.14%
2005-09-09 0 0.440 0.435 0.440 0.425 0.440 2,694,650 1,167,310 0.4332 0.334 0.330 0.334 0.323 0.334 3,547,991 0.3290 3.53%
2005-09-08 0 0.425 0.420 0.425 0.420 0.430 680,000 289,400 0.4256 0.323 0.319 0.323 0.319 0.327 895,342 0.3232 -1.16%
2005-09-07 0 0.430 0.425 0.430 0.425 0.435 5,395,000 2,318,140 0.4297 0.327 0.323 0.327 0.323 0.330 7,103,487 0.3263 0.00%
2005-09-06 0 0.430 0.430 0.435 0.420 0.445 3,230,000 1,404,600 0.4349 0.327 0.327 0.330 0.319 0.338 4,252,875 0.3303 -3.37%
2005-09-05 0 0.445 0.445 0.455 0.445 0.455 310,000 139,750 0.4508 0.338 0.338 0.346 0.338 0.346 408,171 0.3424 -2.20%
2005-09-02 0 0.455 0.450 0.455 0.450 0.455 148,600 66,848 0.4499 0.346 0.342 0.346 0.342 0.346 195,659 0.3417 0.00%
2005-09-01 0 0.455 0.455 0.465 0.450 0.465 1,610,000 733,950 0.4559 0.346 0.346 0.353 0.342 0.353 2,119,854 0.3462 -1.09%
2005-08-31 0 0.460 0.440 0.460 0.440 0.460 925,000 417,000 0.4508 0.349 0.334 0.349 0.334 0.349 1,217,929 0.3424 1.10%
2005-08-30 0 0.455 0.450 0.455 0.450 0.460 1,052,250 478,926 0.4551 0.346 0.342 0.346 0.342 0.349 1,385,476 0.3457 -1.09%
2005-08-29 0 0.460 0.450 0.460 0.455 0.465 1,670,000 768,100 0.4599 0.349 0.342 0.349 0.346 0.353 2,198,855 0.3493 0.00%
2005-08-26 0 0.460 0.455 0.465 0.455 0.460 445,000 203,675 0.4577 0.349 0.346 0.353 0.346 0.349 585,922 0.3476 0.00%
2005-08-25 0 0.460 0.455 0.460 0.455 0.460 655,000 300,100 0.4582 0.349 0.346 0.349 0.346 0.349 862,425 0.3480 0.00%
2005-08-24 0 0.460 0.455 0.460 0.455 0.465 637,000 290,910 0.4567 0.349 0.346 0.349 0.346 0.353 838,725 0.3468 -1.08%
2005-08-23 0 0.465 0.460 0.465 0.460 0.465 300,000 138,500 0.4617 0.353 0.349 0.353 0.349 0.353 395,004 0.3506 -3.12%
2005-08-22 0 0.480 0.460 0.480 0.455 0.480 2,600,000 1,209,625 0.4652 0.365 0.349 0.365 0.346 0.365 3,423,367 0.3533 2.13%
2005-08-19 0 0.470 0.460 0.470 0.460 0.470 2,795,000 1,299,800 0.4650 0.357 0.349 0.357 0.349 0.357 3,680,120 0.3532 -1.05%
2005-08-18 0 0.475 0.465 0.475 0.465 0.485 4,042,500 1,912,500 0.4731 0.361 0.353 0.361 0.353 0.368 5,322,678 0.3593 -3.06%
2005-08-17 0 0.490 0.485 0.490 0.480 0.490 1,930,000 936,100 0.4850 0.372 0.368 0.372 0.365 0.372 2,541,192 0.3684 0.00%
2005-08-16 0 0.490 0.485 0.490 0.485 0.500 6,897,000 3,414,720 0.4951 0.372 0.368 0.372 0.368 0.380 9,081,140 0.3760 0.00%
2005-08-15 0 0.490 0.490 0.495 0.490 0.500 1,258,500 622,195 0.4944 0.372 0.372 0.376 0.372 0.380 1,657,041 0.3755 0.00%
2005-08-12 0 0.490 0.490 0.495 0.490 0.510 5,528,500 2,747,863 0.4970 0.372 0.372 0.376 0.372 0.387 7,279,264 0.3775 -5.77%
2005-08-11 0 0.520 0.500 0.520 0.495 0.520 10,735,000 5,451,200 0.5078 0.395 0.380 0.395 0.376 0.395 14,134,556 0.3857 -1.89%
2005-08-10 0 0.530 0.510 0.530 0.510 0.530 7,094,000 3,696,270 0.5210 0.403 0.387 0.403 0.387 0.403 9,340,526 0.3957 0.00%
2005-08-09 0 0.530 0.520 0.530 0.520 0.530 2,855,000 1,492,650 0.5228 0.403 0.395 0.403 0.395 0.403 3,759,120 0.3971 -1.85%
2005-08-08 0 0.540 0.530 0.540 0.510 0.540 6,790,000 3,564,100 0.5249 0.410 0.403 0.410 0.387 0.410 8,940,255 0.3987 3.85%
2005-08-05 0 0.520 0.510 0.520 0.500 0.520 2,510,000 1,279,950 0.5099 0.395 0.387 0.395 0.380 0.395 3,304,866 0.3873 -1.89%
2005-08-04 0 0.530 0.510 0.530 0.510 0.530 7,336,767 3,774,995 0.5145 0.403 0.387 0.403 0.387 0.403 9,660,172 0.3908 0.00%
2005-08-03 0 0.530 0.530 0.540 0.530 0.550 37,596,000 20,117,340 0.5351 0.403 0.403 0.410 0.403 0.418 49,501,889 0.4064 0.00%
2005-08-02 0 0.530 0.520 0.530 0.520 0.550 37,835,000 20,185,300 0.5335 0.403 0.395 0.403 0.395 0.418 49,816,575 0.4052 0.00%
2005-08-01 0 0.530 0.520 0.530 0.510 0.530 30,537,000 15,731,870 0.5152 0.403 0.395 0.403 0.387 0.403 40,207,447 0.3913 3.92%
2005-07-29 0 0.510 0.500 0.510 0.485 0.510 16,595,000 8,241,948 0.4967 0.387 0.380 0.387 0.368 0.387 21,850,299 0.3772 4.08%
2005-07-28 0 0.490 0.480 0.485 0.480 0.495 7,255,000 3,526,200 0.4860 0.372 0.365 0.368 0.365 0.376 9,552,511 0.3691 -2.00%
2005-07-27 0 0.500 0.490 0.500 0.475 0.500 6,055,000 2,934,025 0.4846 0.380 0.372 0.380 0.361 0.380 7,972,495 0.3680 3.09%
2005-07-26 0 0.485 0.475 0.485 0.475 0.485 8,715,000 4,184,675 0.4802 0.368 0.361 0.368 0.361 0.368 11,474,863 0.3647 1.04%
2005-07-25 0 0.480 0.475 0.480 0.475 0.485 1,335,000 635,675 0.4762 0.365 0.361 0.365 0.361 0.368 1,757,767 0.3616 -1.03%
2005-07-22 0 0.485 0.475 0.485 0.470 0.490 7,645,000 3,669,625 0.4800 0.368 0.361 0.368 0.357 0.372 10,066,016 0.3646 1.04%
2005-07-21 0 0.480 0.475 0.480 0.475 0.485 5,150,000 2,467,300 0.4791 0.365 0.361 0.365 0.361 0.368 6,780,900 0.3639 0.00%
2005-07-20 0 0.480 0.475 0.480 0.470 0.485 3,465,000 1,657,775 0.4784 0.365 0.361 0.365 0.357 0.368 4,562,295 0.3634 1.05%
2005-07-19 0 0.475 0.465 0.475 0.465 0.475 3,273,600 1,542,802 0.4713 0.361 0.353 0.361 0.353 0.361 4,310,283 0.3579 1.06%
2005-07-18 0 0.470 0.465 0.475 0.460 0.475 2,265,000 1,057,975 0.4671 0.357 0.353 0.361 0.349 0.361 2,982,279 0.3548 -1.05%
2005-07-15 0 0.475 0.470 0.475 0.470 0.485 1,765,000 843,000 0.4776 0.361 0.357 0.361 0.357 0.368 2,323,940 0.3627 -1.04%
2005-07-14 0 0.480 0.475 0.480 0.465 0.480 5,725,000 2,704,475 0.4724 0.365 0.361 0.365 0.353 0.365 7,537,991 0.3588 1.05%
2005-07-13 0 0.475 0.470 0.480 0.465 0.475 5,125,000 2,409,075 0.4701 0.361 0.357 0.365 0.353 0.361 6,747,983 0.3570 0.00%
2005-07-12 0 0.475 0.465 0.475 0.460 0.475 5,301,500 2,468,203 0.4656 0.361 0.353 0.361 0.349 0.361 6,980,377 0.3536 2.15%
2005-07-11 0 0.465 0.460 0.465 0.455 0.470 4,147,500 1,923,000 0.4637 0.353 0.349 0.353 0.346 0.357 5,460,929 0.3521 2.20%
2005-07-08 0 0.455 0.455 0.460 0.455 0.470 3,930,000 1,813,800 0.4615 0.346 0.346 0.349 0.346 0.357 5,174,551 0.3505 -1.09%
2005-07-07 0 0.460 0.455 0.460 0.450 0.465 8,150,000 3,727,800 0.4574 0.349 0.346 0.349 0.342 0.353 10,730,939 0.3474 1.10%
2005-07-06 0 0.455 0.450 0.455 0.445 0.475 10,003,800 4,558,140 0.4556 0.346 0.342 0.346 0.338 0.361 13,171,800 0.3461 -4.21%
2005-07-05 0 0.475 0.470 0.475 0.465 0.485 2,760,000 1,308,975 0.4743 0.361 0.357 0.361 0.353 0.368 3,634,036 0.3602 -3.06%
2005-07-04 0 0.490 0.480 0.490 0.485 0.495 2,980,000 1,454,075 0.4879 0.372 0.365 0.372 0.368 0.376 3,923,705 0.3706 -2.00%
2005-06-30 0 0.500 0.495 0.500 0.490 0.500 1,060,000 525,775 0.4960 0.380 0.376 0.380 0.372 0.380 1,395,680 0.3767 0.00%
2005-06-29 0 0.500 0.490 0.500 0.490 0.500 2,010,000 997,975 0.4965 0.380 0.372 0.380 0.372 0.380 2,646,526 0.3771 0.00%
2005-06-28 0 0.500 0.495 0.500 0.495 0.500 1,460,000 725,950 0.4972 0.380 0.376 0.380 0.376 0.380 1,922,352 0.3776 -1.96%
2005-06-27 0 0.510 0.495 0.510 0.490 0.510 2,665,000 1,325,475 0.4974 0.387 0.376 0.387 0.372 0.387 3,508,951 0.3777 0.00%
2005-06-24 0 0.510 0.500 0.510 0.495 0.510 1,655,000 827,250 0.4998 0.387 0.380 0.387 0.376 0.387 2,179,105 0.3796 0.00%
2005-06-23 0 0.510 0.500 0.510 0.500 0.510 1,920,000 967,600 0.5040 0.387 0.380 0.387 0.380 0.387 2,528,025 0.3827 0.00%
2005-06-22 0 0.510 0.495 0.510 0.495 0.510 68,960,000 33,127,370 0.4804 0.387 0.376 0.387 0.376 0.387 90,798,230 0.3648 2.00%
2005-06-21 0 0.500 0.495 0.500 0.490 0.510 4,375,000 2,166,825 0.4953 0.380 0.376 0.380 0.372 0.387 5,760,474 0.3762 -1.96%
2005-06-20 0 0.510 0.500 0.510 0.500 0.510 3,925,250 1,970,683 0.5021 0.387 0.380 0.387 0.380 0.387 5,168,297 0.3813 0.00%
2005-06-17 0 0.510 0.495 0.510 0.485 0.520 12,302,000 6,171,690 0.5017 0.387 0.376 0.387 0.368 0.395 16,197,793 0.3810 4.08%
2005-06-16 0 0.490 0.480 0.490 0.480 0.510 6,538,000 3,205,505 0.4903 0.372 0.365 0.372 0.365 0.387 8,608,452 0.3724 -2.00%
2005-06-15 0 0.500 0.495 0.510 0.490 0.510 5,181,000 2,575,738 0.4972 0.380 0.376 0.387 0.372 0.387 6,821,717 0.3776 0.00%
2005-06-14 0 0.500 0.490 0.500 0.490 0.510 5,891,000 2,942,670 0.4995 0.380 0.372 0.380 0.372 0.387 7,756,560 0.3794 -1.96%
2005-06-13 0 0.510 0.500 0.510 0.500 0.510 3,542,000 1,792,975 0.5062 0.387 0.380 0.387 0.380 0.387 4,663,679 0.3845 0.00%
2005-06-10 0 0.510 0.500 0.510 0.500 0.520 10,375,000 5,244,150 0.5055 0.387 0.380 0.387 0.380 0.395 13,660,552 0.3839 2.00%
2005-06-09 0 0.500 0.495 0.500 0.490 0.520 25,381,000 12,712,740 0.5009 0.380 0.376 0.380 0.372 0.395 33,418,647 0.3804 0.00%
2005-06-08 0 0.500 0.490 0.500 0.490 0.510 23,827,825 11,764,359 0.4937 0.380 0.372 0.380 0.372 0.387 31,373,613 0.3750 0.00%
2005-06-07 0 0.500 0.495 0.500 0.475 0.500 7,737,500 3,764,883 0.4866 0.380 0.376 0.380 0.361 0.380 10,187,809 0.3695 4.17%
2005-06-06 0 0.480 0.480 0.485 0.475 0.490 4,625,000 2,226,025 0.4813 0.365 0.365 0.368 0.361 0.372 6,089,643 0.3655 0.00%
2005-06-03 0 0.480 0.475 0.485 0.460 0.485 5,720,500 2,712,928 0.4742 0.365 0.361 0.368 0.349 0.368 7,532,066 0.3602 3.23%
2005-06-02 0 0.465 0.460 0.465 0.455 0.465 8,770,000 4,037,525 0.4604 0.353 0.349 0.353 0.346 0.353 11,547,281 0.3497 0.00%
2005-06-01 0 0.465 0.455 0.465 0.450 0.465 11,325,000 5,167,825 0.4563 0.353 0.346 0.353 0.342 0.353 14,911,397 0.3466 0.00%
2005-05-31 0 0.465 0.450 0.465 0.435 0.465 15,995,000 7,149,975 0.4470 0.353 0.342 0.353 0.330 0.353 21,060,291 0.3395 5.68%
2005-05-30 0 0.440 0.430 0.440 0.425 0.440 3,080,000 1,331,350 0.4323 0.334 0.327 0.334 0.323 0.334 4,055,373 0.3283 0.00%
2005-05-27 0 0.440 0.430 0.440 0.425 0.440 45,110,000 19,469,525 0.4316 0.334 0.327 0.334 0.323 0.334 59,395,420 0.3278 3.53%
2005-05-26 0 0.425 0.420 0.430 0.400 0.425 34,010,000 13,983,925 0.4112 0.323 0.319 0.327 0.304 0.323 44,780,276 0.3123 4.94%
2005-05-25 0 0.405 0.395 0.405 0.390 0.405 4,067,500 1,622,425 0.3989 0.308 0.300 0.308 0.296 0.308 5,355,595 0.3029 -1.22%
2005-05-24 0 0.410 0.400 0.410 0.400 0.410 1,035,000 419,050 0.4049 0.311 0.304 0.311 0.304 0.311 1,362,763 0.3075 0.00%
2005-05-23 0 0.410 0.395 0.410 0.395 0.410 970,000 388,925 0.4010 0.311 0.300 0.311 0.300 0.311 1,277,179 0.3045 1.23%
2005-05-20 0 0.405 0.400 0.405 0.385 0.405 1,940,000 770,150 0.3970 0.308 0.304 0.308 0.292 0.308 2,554,359 0.3015 1.25%
2005-05-19 0 0.400 0.385 0.400 0.375 0.405 2,730,000 1,069,550 0.3918 0.304 0.292 0.304 0.285 0.308 3,594,536 0.2975 0.00%
2005-05-18 0 0.410 0.400 0.410 0.405 0.410 820,000 332,600 0.4056 0.304 0.296 0.304 0.300 0.304 1,106,669 0.3005 0.00%
2005-05-17 0 0.410 0.400 0.410 0.400 0.415 1,685,000 678,950 0.4029 0.304 0.296 0.304 0.296 0.307 2,274,070 0.2986 -1.20%
2005-05-13 0 0.415 0.405 0.415 0.405 0.415 3,266,000 1,336,005 0.4091 0.307 0.300 0.307 0.300 0.307 4,407,783 0.3031 0.00%
2005-05-12 0 0.415 0.405 0.415 0.400 0.415 3,935,000 1,597,800 0.4060 0.307 0.300 0.307 0.296 0.307 5,310,663 0.3009 1.22%
2005-05-11 0 0.410 0.400 0.410 0.365 0.455 39,932,200 16,195,359 0.4056 0.304 0.296 0.304 0.270 0.337 53,892,364 0.3005 -10.87%
2005-05-10 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.341 - - - - 0 - 0.00%
2005-05-06 0 0.460 0.455 0.460 0.450 0.460 1,266,000 575,285 0.4544 0.341 0.337 0.341 0.333 0.341 1,708,589 0.3367 -1.08%
2005-05-05 0 0.465 0.455 0.465 0.455 0.465 4,765,000 2,196,825 0.4610 0.345 0.337 0.345 0.337 0.345 6,430,828 0.3416 0.00%
2005-05-04 0 0.465 0.455 0.465 0.455 0.470 5,524,000 2,544,760 0.4607 0.345 0.337 0.345 0.337 0.348 7,455,172 0.3413 0.00%
2005-05-03 0 0.465 0.460 0.465 0.455 0.465 9,170,000 4,229,400 0.4612 0.345 0.341 0.345 0.337 0.345 12,375,801 0.3417 1.09%
2005-04-29 0 0.460 0.455 0.460 0.455 0.470 5,090,000 2,349,975 0.4617 0.341 0.337 0.341 0.337 0.348 6,869,447 0.3421 1.10%
2005-04-28 0 0.455 0.450 0.455 0.445 0.460 2,165,000 980,925 0.4531 0.337 0.333 0.337 0.330 0.341 2,921,877 0.3357 1.11%
2005-04-27 0 0.450 0.450 0.455 0.445 0.455 825,000 372,425 0.4514 0.333 0.333 0.337 0.330 0.337 1,113,417 0.3345 -1.10%
2005-04-26 0 0.455 0.445 0.455 0.445 0.455 1,550,000 699,450 0.4513 0.337 0.330 0.337 0.330 0.337 2,091,875 0.3344 0.00%
2005-04-25 0 0.455 0.440 0.455 0.440 0.455 2,055,000 916,750 0.4461 0.337 0.326 0.337 0.326 0.337 2,773,421 0.3305 0.00%
2005-04-22 0 0.455 0.440 0.455 0.440 0.455 1,436,000 643,955 0.4484 0.337 0.326 0.337 0.326 0.337 1,938,021 0.3323 1.11%
2005-04-21 0 0.450 0.440 0.450 0.425 0.450 2,835,000 1,230,575 0.4341 0.333 0.326 0.333 0.315 0.333 3,826,107 0.3216 2.27%
2005-04-20 0 0.440 0.430 0.440 0.420 0.440 5,505,000 2,369,675 0.4305 0.326 0.319 0.326 0.311 0.326 7,429,530 0.3190 0.00%
2005-04-19 0 0.440 0.435 0.440 0.435 0.445 4,330,000 1,895,600 0.4378 0.326 0.322 0.326 0.322 0.330 5,843,754 0.3244 -1.12%
2005-04-18 0 0.445 0.440 0.445 0.440 0.450 1,460,000 650,625 0.4456 0.330 0.326 0.330 0.326 0.333 1,970,411 0.3302 -2.20%
2005-04-15 0 0.455 0.450 0.455 0.450 0.460 1,015,000 462,500 0.4557 0.337 0.333 0.337 0.333 0.341 1,369,841 0.3376 -2.15%
2005-04-14 0 0.465 0.460 0.465 0.460 0.475 1,052,000 489,605 0.4654 0.345 0.341 0.345 0.341 0.352 1,419,776 0.3448 -1.06%
2005-04-13 0 0.470 0.470 0.475 0.460 0.475 2,035,000 955,400 0.4695 0.348 0.348 0.352 0.341 0.352 2,746,429 0.3479 0.00%
2005-04-12 0 0.470 0.465 0.470 0.455 0.470 1,765,000 812,675 0.4604 0.348 0.345 0.348 0.337 0.348 2,382,038 0.3412 2.17%
2005-04-11 0 0.460 0.455 0.460 0.455 0.465 7,055,000 3,239,375 0.4592 0.341 0.337 0.341 0.337 0.345 9,521,404 0.3402 -3.16%
2005-04-08 0 0.475 0.465 0.475 0.465 0.480 6,531,000 3,079,390 0.4715 0.352 0.345 0.352 0.345 0.356 8,814,216 0.3494 0.00%
2005-04-07 0 0.475 0.470 0.475 0.470 0.480 2,855,000 1,353,275 0.4740 0.352 0.348 0.352 0.348 0.356 3,853,098 0.3512 -1.04%
2005-04-06 0 0.480 0.475 0.480 0.465 0.480 5,495,000 2,602,775 0.4737 0.356 0.352 0.356 0.345 0.356 7,416,034 0.3510 2.13%
2005-04-04 0 0.470 0.455 0.470 0.450 0.480 9,450,000 4,367,275 0.4621 0.348 0.337 0.348 0.333 0.356 12,753,688 0.3424 -2.08%
2005-04-01 0 0.480 0.475 0.480 0.475 0.485 1,260,000 605,525 0.4806 0.356 0.352 0.356 0.352 0.359 1,700,492 0.3561 -1.03%
2005-03-31 0 0.485 0.480 0.485 0.480 0.490 3,170,000 1,541,750 0.4864 0.359 0.356 0.359 0.356 0.363 4,278,221 0.3604 -1.02%
2005-03-30 0 0.490 0.480 0.490 0.480 0.490 1,875,000 910,050 0.4854 0.363 0.356 0.363 0.356 0.363 2,530,494 0.3596 0.00%
2005-03-29 0 0.490 0.485 0.490 0.485 0.490 1,150,000 562,500 0.4891 0.363 0.359 0.363 0.359 0.363 1,552,036 0.3624 0.00%
2005-03-24 0 0.490 0.475 0.490 0.480 0.500 5,595,000 2,719,325 0.4860 0.363 0.352 0.363 0.356 0.370 7,550,993 0.3601 0.00%
2005-03-23 0 0.490 0.480 0.490 0.475 0.490 8,525,000 4,098,625 0.4808 0.363 0.356 0.363 0.352 0.363 11,505,312 0.3562 -1.01%
2005-03-22 0 0.495 0.490 0.495 0.485 0.500 9,170,000 4,498,050 0.4905 0.367 0.363 0.367 0.359 0.370 12,375,801 0.3635 -2.94%
2005-03-21 0 0.510 0.495 0.510 0.495 0.510 6,759,000 3,370,800 0.4987 0.378 0.367 0.378 0.367 0.378 9,121,924 0.3695 0.00%
2005-03-18 0 0.510 0.500 0.510 0.500 0.520 13,070,625 6,612,000 0.5059 0.378 0.370 0.378 0.370 0.385 17,640,072 0.3748 0.00%
2005-03-17 0 0.510 0.500 0.510 0.500 0.510 1,385,000 697,750 0.5038 0.378 0.370 0.378 0.370 0.378 1,869,191 0.3733 0.00%
2005-03-16 0 0.510 0.500 0.510 0.495 0.510 18,491,800 9,307,879 0.5034 0.378 0.370 0.378 0.367 0.378 24,956,472 0.3730 0.00%
2005-03-15 0 0.510 0.500 0.510 0.500 0.510 1,550,000 782,850 0.5051 0.378 0.370 0.378 0.370 0.378 2,091,875 0.3742 0.00%
2005-03-14 0 0.510 0.495 0.510 0.490 0.510 5,877,500 2,938,613 0.5000 0.378 0.367 0.378 0.363 0.378 7,932,254 0.3705 0.00%
2005-03-11 0 0.510 0.500 0.510 0.495 0.510 2,055,000 1,033,150 0.5027 0.378 0.370 0.378 0.367 0.378 2,773,421 0.3725 0.00%
2005-03-10 0 0.510 0.495 0.510 0.495 0.510 3,865,000 1,937,325 0.5012 0.378 0.367 0.378 0.367 0.378 5,216,191 0.3714 -1.92%
2005-03-09 0 0.520 0.510 0.520 0.510 0.530 8,250,000 4,241,100 0.5141 0.385 0.378 0.385 0.378 0.393 11,134,172 0.3809 0.00%
2005-03-08 0 0.520 0.500 0.520 0.495 0.520 10,430,000 5,273,675 0.5056 0.385 0.370 0.385 0.367 0.385 14,076,293 0.3746 1.96%
2005-03-07 0 0.510 0.500 0.510 0.495 0.520 8,005,000 4,022,550 0.5025 0.378 0.370 0.378 0.367 0.385 10,803,521 0.3723 2.00%
2005-03-04 0 0.500 0.490 0.500 0.490 0.510 6,565,000 3,259,900 0.4966 0.370 0.363 0.370 0.363 0.378 8,860,102 0.3679 -1.96%
2005-03-03 0 0.510 0.500 0.510 0.490 0.510 8,512,500 4,233,850 0.4974 0.378 0.370 0.378 0.363 0.378 11,488,442 0.3685 2.00%
2005-03-02 0 0.500 0.495 0.500 0.490 0.510 7,461,000 3,681,680 0.4935 0.370 0.367 0.370 0.363 0.378 10,069,341 0.3656 -1.96%
2005-03-01 0 0.510 0.500 0.510 0.485 0.510 13,645,000 6,763,675 0.4957 0.378 0.370 0.378 0.359 0.378 18,415,246 0.3673 0.00%
2005-02-28 0 0.510 0.490 0.510 0.480 0.530 17,677,700 8,955,021 0.5066 0.378 0.363 0.378 0.356 0.393 23,857,765 0.3754 -1.92%
2005-02-25 0 0.520 0.500 0.510 0.500 0.530 24,880,000 12,758,500 0.5128 0.385 0.370 0.378 0.370 0.393 33,577,965 0.3800 -1.89%
2005-02-24 0 0.530 0.520 0.540 0.510 0.550 91,166,000 46,896,695 0.5144 0.393 0.385 0.400 0.378 0.408 123,037,329 0.3812 0.00%
2005-02-23 0 0.530 0.520 0.530 0.465 0.530 86,750,000 42,607,425 0.4912 0.393 0.385 0.393 0.345 0.393 117,077,511 0.3639 12.77%
2005-02-22 0 0.470 0.460 0.470 0.435 0.470 75,637,000 32,737,125 0.4328 0.348 0.341 0.348 0.322 0.348 102,079,443 0.3207 2.17%
2005-02-21 0 0.460 0.450 0.460 0.445 0.460 8,145,000 3,702,475 0.4546 0.341 0.333 0.341 0.330 0.341 10,992,465 0.3368 1.10%
2005-02-18 0 0.455 0.450 0.455 0.445 0.455 7,756,687 3,485,367 0.4493 0.337 0.333 0.337 0.330 0.337 10,468,399 0.3329 1.11%
2005-02-17 0 0.450 0.440 0.450 0.440 0.450 6,775,500 3,028,285 0.4469 0.333 0.326 0.333 0.326 0.333 9,144,192 0.3312 0.00%
2005-02-16 0 0.450 0.440 0.450 0.430 0.450 20,434,000 8,986,430 0.4398 0.333 0.326 0.333 0.319 0.333 27,577,658 0.3259 3.45%
2005-02-15 0 0.435 0.425 0.435 0.425 0.440 12,760,000 5,495,250 0.4307 0.322 0.315 0.322 0.315 0.326 17,220,853 0.3191 -1.14%
2005-02-14 0 0.440 0.435 0.440 0.430 0.440 19,678,000 8,553,130 0.4347 0.326 0.322 0.326 0.319 0.326 26,557,363 0.3221 3.53%
2005-02-08 0 0.425 0.420 0.425 0.420 0.435 4,745,000 2,013,675 0.4244 0.315 0.311 0.315 0.311 0.322 6,403,836 0.3144 -1.16%
2005-02-07 0 0.430 0.420 0.430 0.415 0.430 9,865,000 4,163,525 0.4221 0.319 0.311 0.319 0.307 0.319 13,313,771 0.3127 2.38%
2005-02-04 0 0.420 0.410 0.420 0.405 0.420 12,885,000 5,304,250 0.4117 0.311 0.304 0.311 0.300 0.311 17,389,553 0.3050 1.20%
2005-02-03 0 0.415 0.410 0.415 0.405 0.420 10,065,000 4,129,525 0.4103 0.307 0.304 0.307 0.300 0.311 13,583,690 0.3040 -1.19%
2005-02-02 0 0.420 0.410 0.420 0.410 0.420 14,690,000 6,053,725 0.4121 0.311 0.304 0.311 0.304 0.311 19,825,575 0.3053 0.00%
2005-02-01 0 0.420 0.415 0.420 0.400 0.420 26,265,000 10,746,700 0.4092 0.311 0.307 0.311 0.296 0.311 35,447,156 0.3032 2.44%
2005-01-31 0 0.410 0.405 0.410 0.400 0.410 14,310,000 5,747,600 0.4016 0.304 0.300 0.304 0.296 0.304 19,312,728 0.2976 0.00%
2005-01-28 0 0.410 0.400 0.410 0.395 0.410 21,025,000 8,406,550 0.3998 0.304 0.296 0.304 0.293 0.304 28,375,270 0.2963 1.23%
2005-01-27 0 0.405 0.400 0.405 0.395 0.415 37,395,000 15,053,025 0.4025 0.300 0.296 0.300 0.293 0.307 50,468,167 0.2983 1.25%
2005-01-26 0 0.400 0.395 0.400 0.375 0.400 12,250,000 4,721,950 0.3855 0.296 0.293 0.296 0.278 0.296 16,532,559 0.2856 5.26%
2005-01-25 0 0.380 0.370 0.380 0.370 0.380 5,445,000 2,045,225 0.3756 0.282 0.274 0.282 0.274 0.282 7,348,554 0.2783 0.00%
2005-01-24 0 0.380 0.375 0.380 0.370 0.380 1,859,000 698,150 0.3756 0.282 0.278 0.282 0.274 0.282 2,508,900 0.2783 0.00%
2005-01-21 0 0.380 0.375 0.380 0.375 0.380 2,695,000 1,020,850 0.3788 0.282 0.278 0.282 0.278 0.282 3,637,163 0.2807 0.00%
2005-01-20 0 0.380 0.375 0.385 0.370 0.385 8,090,000 3,043,725 0.3762 0.282 0.278 0.285 0.274 0.285 10,918,237 0.2788 2.70%
2005-01-19 0 0.370 0.360 0.370 0.360 0.370 2,770,000 1,014,250 0.3662 0.274 0.267 0.274 0.267 0.274 3,738,383 0.2713 0.00%
2005-01-18 0 0.370 0.360 0.370 0.355 0.370 2,075,000 751,200 0.3620 0.274 0.267 0.274 0.263 0.274 2,800,413 0.2682 0.00%
2005-01-17 0 0.370 0.360 0.370 0.360 0.370 3,130,000 1,131,850 0.3616 0.274 0.267 0.274 0.267 0.274 4,224,238 0.2679 0.00%
2005-01-14 0 0.370 0.360 0.375 0.360 0.370 1,657,500 603,400 0.3640 0.274 0.267 0.278 0.267 0.274 2,236,956 0.2697 0.00%
2005-01-13 0 0.370 0.370 0.375 0.365 0.375 1,950,000 717,700 0.3681 0.274 0.274 0.278 0.270 0.278 2,631,713 0.2727 -2.63%
2005-01-12 0 0.380 0.375 0.380 0.350 0.380 1,860,000 667,125 0.3587 0.282 0.278 0.282 0.259 0.282 2,510,250 0.2658 4.11%
2005-01-11 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-01-10 0 0.365 0.360 0.365 0.355 0.365 726,500 260,403 0.3584 0.270 0.267 0.270 0.263 0.270 980,482 0.2656 0.00%
2005-01-07 0 0.365 0.345 0.365 0.345 0.365 5,657,050 1,998,787 0.3533 0.270 0.256 0.270 0.256 0.270 7,634,736 0.2618 1.39%
2005-01-06 0 0.360 0.355 0.365 0.355 0.365 1,940,500 694,390 0.3578 0.267 0.263 0.270 0.263 0.270 2,618,892 0.2651 0.00%
2005-01-05 0 0.360 0.355 0.360 0.355 0.365 3,665,000 1,314,825 0.3588 0.267 0.263 0.267 0.263 0.270 4,946,272 0.2658 -2.70%
2005-01-04 0 0.370 0.360 0.370 0.360 0.375 3,855,000 1,414,125 0.3668 0.274 0.267 0.274 0.267 0.278 5,202,695 0.2718 0.00%
2005-01-03 0 0.370 0.365 0.375 0.360 0.370 2,110,000 776,475 0.3680 0.274 0.270 0.278 0.267 0.274 2,847,649 0.2727 1.37%
2004-12-31 0 0.365 0.360 0.365 0.360 0.370 4,093,500 1,494,865 0.3652 0.270 0.267 0.270 0.267 0.274 5,524,574 0.2706 1.39%
2004-12-30 0 0.360 0.355 0.360 0.355 0.370 6,050,000 2,185,600 0.3613 0.267 0.263 0.267 0.263 0.274 8,165,060 0.2677 -4.00%
2004-12-29 0 0.375 0.365 0.375 0.365 0.375 900,000 330,775 0.3675 0.278 0.270 0.278 0.270 0.278 1,214,637 0.2723 0.00%
2004-12-28 0 0.375 0.370 0.375 0.370 0.375 1,805,000 668,500 0.3704 0.278 0.274 0.278 0.274 0.278 2,436,022 0.2744 0.00%
2004-12-24 0 0.375 0.370 0.375 0.370 0.375 281,500 104,425 0.3710 0.278 0.274 0.278 0.274 0.278 379,911 0.2749 0.00%
2004-12-23 0 0.375 0.360 0.375 0.360 0.375 2,245,000 824,125 0.3671 0.278 0.267 0.278 0.267 0.278 3,029,845 0.2720 2.74%
2004-12-22 0 0.365 0.365 0.370 0.365 0.365 1,825,000 666,125 0.3650 0.270 0.270 0.274 0.270 0.270 2,463,014 0.2705 0.00%
2004-12-21 0 0.365 0.365 0.370 0.365 0.375 1,660,000 613,700 0.3697 0.270 0.270 0.274 0.270 0.278 2,240,330 0.2739 -2.67%
2004-12-20 0 0.375 0.370 0.375 0.365 0.375 3,845,000 1,420,725 0.3695 0.278 0.274 0.278 0.270 0.278 5,189,199 0.2738 2.74%
2004-12-17 0 0.365 0.365 0.375 0.365 0.375 3,750,000 1,393,225 0.3715 0.270 0.270 0.278 0.270 0.278 5,060,987 0.2753 -2.67%
2004-12-16 0 0.375 0.365 0.375 0.370 0.380 3,775,000 1,400,375 0.3710 0.278 0.270 0.278 0.274 0.282 5,094,727 0.2749 -1.32%
2004-12-15 0 0.380 0.375 0.380 0.380 0.385 2,970,000 1,137,100 0.3829 0.282 0.278 0.282 0.282 0.285 4,008,302 0.2837 0.00%
2004-12-14 0 0.380 0.375 0.380 0.370 0.380 2,085,000 785,700 0.3768 0.282 0.278 0.282 0.274 0.282 2,813,909 0.2792 1.33%
2004-12-13 0 0.375 0.370 0.375 0.365 0.380 5,710,000 2,103,325 0.3684 0.278 0.274 0.278 0.270 0.282 7,706,197 0.2729 -1.32%
2004-12-10 0 0.380 0.375 0.380 0.375 0.385 513,000 194,480 0.3791 0.282 0.278 0.282 0.278 0.285 692,343 0.2809 -1.30%
2004-12-09 0 0.385 0.380 0.390 0.375 0.390 4,110,000 1,562,075 0.3801 0.285 0.282 0.289 0.278 0.289 5,546,842 0.2816 0.00%
2004-12-08 0 0.385 0.375 0.385 0.375 0.390 3,350,167 1,276,985 0.3812 0.285 0.278 0.285 0.278 0.289 4,521,374 0.2824 -1.28%
2004-12-07 0 0.390 0.380 0.390 0.385 0.395 11,767,300 4,589,561 0.3900 0.289 0.282 0.289 0.285 0.293 15,881,109 0.2890 0.00%
2004-12-06 0 0.390 0.385 0.390 0.385 0.390 2,165,000 835,225 0.3858 0.289 0.285 0.289 0.285 0.289 2,921,877 0.2859 1.30%
2004-12-03 0 0.385 0.380 0.385 0.375 0.390 8,710,000 3,323,825 0.3816 0.285 0.282 0.285 0.278 0.289 11,754,987 0.2828 -1.28%
2004-12-02 0 0.390 0.385 0.390 0.385 0.405 13,272,000 5,188,758 0.3910 0.289 0.285 0.289 0.285 0.300 17,911,847 0.2897 -3.70%
2004-12-01 0 0.405 0.400 0.405 0.395 0.405 2,286,500 913,488 0.3995 0.300 0.296 0.300 0.293 0.300 3,085,853 0.2960 0.00%
2004-11-30 0 0.405 0.400 0.405 0.400 0.410 4,020,500 1,617,390 0.4023 0.300 0.296 0.300 0.296 0.304 5,426,053 0.2981 0.00%
2004-11-29 0 0.405 0.395 0.405 0.395 0.405 4,817,500 1,922,400 0.3990 0.300 0.293 0.300 0.293 0.300 6,501,682 0.2957 1.25%
2004-11-26 0 0.400 0.400 0.405 0.395 0.415 10,765,000 4,357,950 0.4048 0.296 0.296 0.300 0.293 0.307 14,528,408 0.3000 -2.44%
2004-11-25 0 0.410 0.405 0.410 0.405 0.415 5,982,000 2,446,230 0.4089 0.304 0.300 0.304 0.300 0.307 8,073,287 0.3030 -2.38%
2004-11-24 0 0.420 0.410 0.420 0.410 0.425 9,000,000 3,727,400 0.4142 0.311 0.304 0.311 0.304 0.315 12,146,370 0.3069 -1.18%
2004-11-23 0 0.425 0.415 0.425 0.410 0.430 14,723,300 6,145,120 0.4174 0.315 0.307 0.315 0.304 0.319 19,870,517 0.3093 0.00%
2004-11-22 0 0.425 0.415 0.425 0.410 0.425 11,521,000 4,798,145 0.4165 0.315 0.307 0.315 0.304 0.315 15,548,703 0.3086 -1.16%
2004-11-19 0 0.430 0.425 0.430 0.420 0.440 15,218,000 6,500,205 0.4271 0.319 0.315 0.319 0.311 0.326 20,538,162 0.3165 0.00%
2004-11-18 0 0.430 0.425 0.430 0.425 0.435 30,510,000 12,870,300 0.4218 0.319 0.315 0.319 0.315 0.322 41,176,194 0.3126 0.00%
2004-11-17 0 0.430 0.425 0.430 0.420 0.430 42,070,000 17,518,375 0.4164 0.319 0.315 0.319 0.311 0.319 56,777,532 0.3085 2.38%
2004-11-16 0 0.420 0.420 0.425 0.420 0.440 46,326,000 19,802,460 0.4275 0.311 0.311 0.315 0.311 0.326 62,521,415 0.3167 0.00%
2004-11-15 0 0.420 0.415 0.425 0.410 0.425 26,530,000 11,073,950 0.4174 0.311 0.307 0.315 0.304 0.315 35,804,799 0.3093 1.20%
2004-11-12 0 0.415 0.410 0.420 0.410 0.425 25,285,000 10,559,525 0.4176 0.307 0.304 0.311 0.304 0.315 34,124,552 0.3094 -1.19%
2004-11-11 0 0.420 0.415 0.420 0.395 0.420 67,037,500 27,443,025 0.4094 0.311 0.307 0.311 0.293 0.311 90,473,586 0.3033 3.70%
2004-11-10 0 0.405 0.395 0.405 0.390 0.405 31,865,000 12,602,300 0.3955 0.300 0.293 0.300 0.289 0.300 43,004,898 0.2930 1.25%
2004-11-09 0 0.400 0.395 0.400 0.395 0.405 5,262,500 2,104,400 0.3999 0.296 0.293 0.296 0.293 0.300 7,102,252 0.2963 0.00%
2004-11-08 0 0.400 0.395 0.400 0.395 0.410 8,810,000 3,519,000 0.3994 0.296 0.293 0.296 0.293 0.304 11,889,947 0.2960 -2.44%
2004-11-05 0 0.410 0.400 0.410 0.395 0.415 78,925,000 31,371,250 0.3975 0.304 0.296 0.304 0.293 0.307 106,516,917 0.2945 1.23%
2004-11-04 0 0.405 0.400 0.405 0.390 0.410 46,608,000 18,592,275 0.3989 0.300 0.296 0.300 0.289 0.304 62,902,001 0.2956 1.25%
2004-11-03 0 0.400 0.395 0.405 0.390 0.405 18,485,000 7,340,375 0.3971 0.296 0.293 0.300 0.289 0.300 24,947,294 0.2942 0.00%
2004-11-02 0 0.400 0.395 0.400 0.375 0.410 33,670,000 13,167,075 0.3911 0.296 0.293 0.296 0.278 0.304 45,440,920 0.2898 0.00%
2004-11-01 0 0.400 0.395 0.400 0.390 0.405 5,480,500 2,165,485 0.3951 0.296 0.293 0.296 0.289 0.300 7,396,465 0.2928 -1.23%
2004-10-29 0 0.405 0.395 0.405 0.390 0.410 7,010,000 2,801,075 0.3996 0.300 0.293 0.300 0.289 0.304 9,460,673 0.2961 -3.57%
2004-10-28 0 0.420 0.410 0.415 0.410 0.425 22,155,000 9,275,120 0.4186 0.311 0.304 0.307 0.304 0.315 29,900,314 0.3102 2.44%
2004-10-27 0 0.410 0.400 0.410 0.400 0.415 4,990,000 2,037,375 0.4083 0.304 0.296 0.304 0.296 0.307 6,734,487 0.3025 0.00%
2004-10-26 0 0.410 0.405 0.410 0.390 0.410 6,725,000 2,700,750 0.4016 0.304 0.300 0.304 0.289 0.304 9,076,038 0.2976 3.80%
2004-10-25 0 0.395 0.385 0.395 0.385 0.400 4,295,700 1,674,552 0.3898 0.293 0.285 0.293 0.285 0.296 5,797,462 0.2888 -2.47%
2004-10-21 0 0.405 0.400 0.405 0.390 0.410 11,636,500 4,666,230 0.4010 0.300 0.296 0.300 0.289 0.304 15,704,582 0.2971 2.53%
2004-10-20 0 0.395 0.390 0.395 0.390 0.415 19,162,000 7,639,690 0.3987 0.293 0.289 0.293 0.289 0.307 25,860,971 0.2954 -4.82%
2004-10-19 0 0.415 0.410 0.415 0.405 0.420 15,178,000 6,253,245 0.4120 0.307 0.304 0.307 0.300 0.311 20,484,178 0.3053 -1.19%
2004-10-18 0 0.420 0.415 0.420 0.405 0.430 8,155,000 3,394,175 0.4162 0.311 0.307 0.311 0.300 0.319 11,005,961 0.3084 -2.33%
2004-10-15 0 0.430 0.420 0.430 0.415 0.435 20,881,000 8,878,215 0.4252 0.319 0.311 0.319 0.307 0.322 28,180,928 0.3150 1.18%
2004-10-14 0 0.425 0.420 0.425 0.415 0.440 11,840,000 5,001,125 0.4224 0.315 0.311 0.315 0.307 0.326 15,979,225 0.3130 -3.41%
2004-10-13 0 0.440 0.435 0.440 0.430 0.460 16,414,500 7,234,618 0.4407 0.326 0.322 0.326 0.319 0.341 22,152,954 0.3266 -2.22%
2004-10-12 0 0.450 0.445 0.450 0.435 0.455 46,172,500 20,407,938 0.4420 0.333 0.330 0.333 0.322 0.337 62,314,252 0.3275 0.00%
2004-10-11 0 0.450 0.445 0.450 0.420 0.455 92,684,030 40,927,888 0.4416 0.333 0.330 0.333 0.311 0.337 125,086,058 0.3272 5.88%
2004-10-08 0 0.425 0.425 0.430 0.380 0.430 152,900,000 62,269,600 0.4073 0.315 0.315 0.319 0.282 0.319 206,353,330 0.3018 13.33%
2004-10-07 0 0.375 0.365 0.375 0.360 0.375 23,620,000 8,639,600 0.3658 0.278 0.270 0.278 0.267 0.278 31,877,473 0.2710 1.35%
2004-10-06 0 0.370 0.365 0.370 0.365 0.385 11,260,030 4,219,961 0.3748 0.274 0.270 0.274 0.270 0.285 15,196,499 0.2777 -3.90%
2004-10-05 0 0.385 0.380 0.385 0.365 0.390 32,732,250 12,374,590 0.3781 0.285 0.282 0.285 0.270 0.289 44,175,335 0.2801 4.05%
2004-10-04 0 0.370 0.360 0.370 0.355 0.370 5,720,000 2,079,975 0.3636 0.274 0.267 0.274 0.263 0.274 7,719,693 0.2694 2.78%
2004-09-30 0 0.360 0.350 0.360 0.350 0.360 5,105,000 1,816,175 0.3558 0.267 0.259 0.267 0.259 0.267 6,889,691 0.2636 4.35%
2004-09-28 0 0.345 0.345 0.355 0.345 0.355 7,920,000 2,752,200 0.3475 0.256 0.256 0.263 0.256 0.263 10,688,806 0.2575 -2.82%
2004-09-27 0 0.355 0.350 0.355 0.345 0.375 11,195,000 3,977,850 0.3553 0.263 0.259 0.263 0.256 0.278 15,108,735 0.2633 -5.33%
2004-09-24 0 0.375 0.380 0.385 0.370 0.390 32,131,000 12,246,200 0.3811 0.278 0.282 0.285 0.274 0.289 43,363,890 0.2824 0.00%
2004-09-23 0 0.375 0.370 0.375 0.365 0.380 13,600,000 5,091,625 0.3744 0.278 0.274 0.278 0.270 0.282 18,354,515 0.2774 1.35%
2004-09-22 0 0.370 0.365 0.375 0.365 0.375 36,510,000 13,490,775 0.3695 0.274 0.270 0.278 0.270 0.278 49,273,774 0.2738 1.37%
2004-09-21 0 0.365 0.365 0.370 0.355 0.380 38,632,500 14,126,025 0.3657 0.270 0.270 0.274 0.263 0.282 52,138,293 0.2709 -3.95%
2004-09-20 0 0.380 0.375 0.380 0.370 0.395 17,926,500 6,802,933 0.3795 0.282 0.278 0.282 0.274 0.293 24,193,545 0.2812 -3.80%
2004-09-17 0 0.395 0.385 0.395 0.380 0.400 23,661,000 9,195,010 0.3886 0.293 0.285 0.293 0.282 0.296 31,932,807 0.2879 0.00%
2004-09-16 0 0.395 0.390 0.395 0.380 0.395 15,005,000 5,832,250 0.3887 0.293 0.289 0.293 0.282 0.293 20,250,698 0.2880 3.95%
2004-09-15 0 0.380 0.375 0.380 0.365 0.380 7,554,500 2,817,530 0.3730 0.282 0.278 0.282 0.270 0.282 10,195,528 0.2763 2.70%
2004-09-14 0 0.370 0.360 0.370 0.360 0.370 4,630,000 1,693,775 0.3658 0.274 0.267 0.274 0.267 0.274 6,248,633 0.2711 0.00%
2004-09-13 0 0.370 0.365 0.370 0.360 0.375 3,705,000 1,352,425 0.3650 0.274 0.270 0.274 0.267 0.278 5,000,256 0.2705 0.00%
2004-09-10 0 0.370 0.360 0.370 0.345 0.370 9,460,000 3,392,050 0.3586 0.274 0.267 0.274 0.256 0.274 12,767,184 0.2657 0.00%
2004-09-09 0 0.370 0.365 0.370 0.370 0.380 7,820,000 2,900,625 0.3709 0.274 0.270 0.274 0.274 0.282 10,553,846 0.2748 -2.63%
2004-09-08 0 0.380 0.375 0.380 0.370 0.390 23,785,000 8,999,700 0.3784 0.282 0.278 0.282 0.274 0.289 32,100,157 0.2804 -2.56%
2004-09-07 0 0.390 0.385 0.390 0.380 0.390 5,115,000 1,972,600 0.3857 0.289 0.285 0.289 0.282 0.289 6,903,187 0.2858 0.00%
2004-09-06 0 0.390 0.380 0.390 0.385 0.390 4,087,500 1,577,350 0.3859 0.289 0.282 0.289 0.285 0.289 5,516,476 0.2859 -1.27%
2004-09-03 0 0.395 0.390 0.395 0.385 0.400 12,625,000 4,923,925 0.3900 0.293 0.289 0.293 0.285 0.296 17,038,658 0.2890 -1.25%
2004-09-02 0 0.400 0.390 0.400 0.390 0.405 10,670,000 4,256,550 0.3989 0.296 0.289 0.296 0.289 0.300 14,400,196 0.2956 0.00%
2004-09-01 0 0.400 0.395 0.400 0.395 0.410 18,988,200 7,584,834 0.3994 0.296 0.293 0.296 0.293 0.304 25,626,411 0.2960 -2.44%
2004-08-31 0 0.410 0.405 0.410 0.405 0.430 26,565,000 11,005,900 0.4143 0.304 0.300 0.304 0.300 0.319 35,852,035 0.3070 -3.53%
2004-08-30 0 0.425 0.420 0.425 0.390 0.430 60,645,000 25,029,500 0.4127 0.315 0.311 0.315 0.289 0.319 81,846,290 0.3058 8.97%
2004-08-27 0 0.390 0.380 0.395 0.380 0.405 11,395,000 4,453,275 0.3908 0.289 0.282 0.293 0.282 0.300 15,378,654 0.2896 -3.70%
2004-08-26 0 0.405 0.400 0.405 0.390 0.405 36,786,750 14,770,795 0.4015 0.300 0.296 0.300 0.289 0.300 49,647,275 0.2975 3.85%
2004-08-25 0 0.390 0.390 0.395 0.380 0.395 7,350,000 2,847,500 0.3874 0.289 0.289 0.293 0.282 0.293 9,919,535 0.2871 2.63%
2004-08-24 0 0.380 0.380 0.385 0.370 0.390 5,545,000 2,122,650 0.3828 0.282 0.282 0.285 0.274 0.289 7,483,514 0.2836 1.33%
2004-08-23 0 0.375 0.370 0.375 0.370 0.400 6,313,000 2,399,615 0.3801 0.278 0.274 0.278 0.274 0.296 8,520,004 0.2816 -6.25%
2004-08-20 0 0.400 0.395 0.400 0.395 0.415 3,900,000 1,570,325 0.4026 0.296 0.293 0.296 0.293 0.307 5,263,427 0.2983 -3.61%
2004-08-19 0 0.415 0.410 0.415 0.410 0.420 9,789,000 4,028,765 0.4116 0.307 0.304 0.307 0.304 0.311 13,211,202 0.3050 2.47%
2004-08-18 0 0.405 0.405 0.410 0.405 0.425 20,300,000 8,389,475 0.4133 0.300 0.300 0.304 0.300 0.315 27,396,812 0.3062 0.00%
2004-08-17 0 0.405 0.400 0.405 0.400 0.415 15,360,000 6,232,625 0.4058 0.300 0.296 0.300 0.296 0.307 20,729,805 0.3007 1.25%
2004-08-16 0 0.400 0.395 0.400 0.390 0.400 6,200,000 2,446,000 0.3945 0.296 0.293 0.296 0.289 0.296 8,367,499 0.2923 0.00%
2004-08-13 0 0.400 0.385 0.400 0.390 0.405 3,435,000 1,364,100 0.3971 0.296 0.285 0.296 0.289 0.300 4,635,865 0.2942 -3.61%
2004-08-12 0 0.415 0.410 0.415 0.405 0.415 5,755,000 2,359,375 0.4100 0.307 0.304 0.307 0.300 0.307 7,766,929 0.3038 0.00%
2004-08-11 0 0.415 0.405 0.415 0.405 0.440 21,610,750 9,012,821 0.4171 0.307 0.300 0.307 0.300 0.326 29,165,796 0.3090 -5.68%
2004-08-10 0 0.440 0.435 0.440 0.430 0.455 4,593,000 1,998,645 0.4352 0.326 0.322 0.326 0.319 0.337 6,198,697 0.3224 -2.22%
2004-08-09 0 0.450 0.445 0.450 0.445 0.455 1,870,000 841,850 0.4502 0.333 0.330 0.333 0.330 0.337 2,523,746 0.3336 -1.10%
2004-08-06 0 0.455 0.450 0.455 0.450 0.460 6,650,000 3,010,350 0.4527 0.337 0.333 0.337 0.333 0.341 8,974,818 0.3354 -1.09%
2004-08-05 0 0.460 0.455 0.465 0.450 0.465 17,246,000 7,885,240 0.4572 0.341 0.337 0.345 0.333 0.345 23,275,144 0.3388 0.00%
2004-08-04 0 0.460 0.450 0.460 0.450 0.460 6,299,000 2,854,370 0.4531 0.341 0.333 0.341 0.333 0.341 8,501,109 0.3358 -1.08%
2004-08-03 0 0.465 0.460 0.465 0.450 0.470 5,955,000 2,742,775 0.4606 0.345 0.341 0.345 0.333 0.348 8,036,848 0.3413 0.00%
2004-08-02 0 0.465 0.455 0.465 0.435 0.480 20,355,000 9,258,450 0.4548 0.345 0.337 0.345 0.322 0.356 27,471,040 0.3370 -3.12%
2004-07-30 0 0.480 0.475 0.480 0.470 0.500 31,315,000 15,132,150 0.4832 0.356 0.352 0.356 0.348 0.370 42,262,620 0.3581 -2.04%
2004-07-29 0 0.490 0.485 0.490 0.475 0.490 10,205,000 4,916,775 0.4818 0.363 0.359 0.363 0.352 0.363 13,772,634 0.3570 1.03%
2004-07-28 0 0.485 0.475 0.485 0.465 0.490 36,585,000 17,423,200 0.4762 0.359 0.352 0.359 0.345 0.363 49,374,994 0.3529 0.00%
2004-07-27 0 0.485 0.475 0.485 0.475 0.500 10,050,000 4,856,050 0.4832 0.359 0.352 0.359 0.352 0.370 13,563,446 0.3580 -3.00%
2004-07-26 0 0.500 0.495 0.500 0.490 0.520 19,635,000 9,769,425 0.4976 0.370 0.367 0.370 0.363 0.385 26,499,331 0.3687 -3.85%
2004-07-23 0 0.520 0.510 0.520 0.510 0.530 11,985,000 6,204,700 0.5177 0.385 0.378 0.385 0.378 0.393 16,174,916 0.3836 -1.89%
2004-07-22 0 0.530 0.510 0.530 0.510 0.530 7,030,000 3,654,550 0.5199 0.393 0.378 0.393 0.378 0.393 9,487,665 0.3852 -1.85%
2004-07-21 0 0.540 0.530 0.540 0.520 0.540 19,122,000 10,165,810 0.5316 0.400 0.393 0.400 0.385 0.400 25,806,987 0.3939 0.00%
2004-07-20 0 0.540 0.530 0.540 0.520 0.540 4,912,000 2,619,830 0.5334 0.400 0.393 0.400 0.385 0.400 6,629,219 0.3952 0.00%
2004-07-19 0 0.540 0.540 0.550 0.510 0.550 21,095,000 11,266,700 0.5341 0.400 0.400 0.408 0.378 0.408 28,469,742 0.3957 -1.82%
2004-07-16 0 0.550 0.530 0.550 0.520 0.550 4,110,000 2,204,500 0.5364 0.408 0.393 0.408 0.385 0.408 5,546,842 0.3974 1.85%
2004-07-15 0 0.540 0.530 0.550 0.530 0.560 9,370,000 5,086,800 0.5429 0.400 0.393 0.408 0.393 0.415 12,645,721 0.4023 -1.82%
2004-07-14 0 0.550 0.540 0.560 0.540 0.580 11,025,000 6,125,050 0.5556 0.408 0.400 0.415 0.400 0.430 14,879,303 0.4116 -5.17%
2004-07-13 0 0.580 0.570 0.580 0.560 0.590 10,515,000 5,998,200 0.5704 0.430 0.422 0.430 0.415 0.437 14,191,009 0.4227 -1.69%
2004-07-12 0 0.590 0.580 0.600 0.580 0.610 10,972,000 6,507,980 0.5931 0.437 0.430 0.445 0.430 0.452 14,807,775 0.4395 0.00%
2004-07-09 0 0.590 0.590 0.600 0.560 0.620 26,585,000 15,738,100 0.5920 0.437 0.437 0.445 0.415 0.459 35,879,027 0.4386 -4.84%
2004-07-08 0 0.620 0.610 0.620 0.610 0.650 35,650,000 22,275,100 0.6248 0.459 0.452 0.459 0.452 0.482 48,113,121 0.4630 -4.62%
2004-07-07 0 0.650 0.640 0.650 0.620 0.650 44,496,500 28,452,035 0.6394 0.482 0.474 0.482 0.459 0.482 60,052,328 0.4738 3.17%
2004-07-06 0 0.630 0.620 0.640 0.610 0.640 27,980,000 17,492,850 0.6252 0.467 0.459 0.474 0.452 0.474 37,761,715 0.4632 0.00%
2004-07-05 0 0.630 0.620 0.630 0.610 0.640 27,281,000 16,862,830 0.6181 0.467 0.459 0.467 0.452 0.474 36,818,347 0.4580 0.00%
2004-07-02 0 0.630 0.620 0.630 0.600 0.630 20,145,000 12,474,750 0.6192 0.467 0.459 0.467 0.445 0.467 27,187,625 0.4588 1.61%
2004-06-30 0 0.620 0.610 0.620 0.600 0.630 32,195,000 19,743,300 0.6132 0.459 0.452 0.459 0.445 0.467 43,450,265 0.4544 1.64%
2004-06-29 0 0.610 0.600 0.610 0.600 0.620 15,570,000 9,502,750 0.6103 0.452 0.445 0.452 0.445 0.459 21,013,220 0.4522 -3.17%
2004-06-28 0 0.630 0.620 0.630 0.620 0.650 6,505,000 4,103,450 0.6308 0.467 0.459 0.467 0.459 0.482 8,779,126 0.4674 -3.08%
2004-06-25 0 0.650 0.640 0.650 0.640 0.670 20,200,000 13,156,300 0.6513 0.482 0.474 0.482 0.474 0.496 27,261,853 0.4826 -2.99%
2004-06-24 0 0.670 0.660 0.670 0.640 0.680 35,275,000 23,410,350 0.6637 0.496 0.489 0.496 0.474 0.504 47,607,022 0.4917 0.00%
2004-06-23 0 0.670 0.650 0.660 0.650 0.680 23,560,000 15,610,550 0.6626 0.496 0.482 0.489 0.482 0.504 31,796,497 0.4910 3.08%
2004-06-21 0 0.650 0.640 0.650 0.600 0.660 26,405,000 16,816,650 0.6369 0.482 0.474 0.482 0.445 0.489 35,636,100 0.4719 3.17%
2004-06-18 0 0.630 0.620 0.630 0.540 0.640 57,719,000 34,231,510 0.5931 0.467 0.459 0.467 0.400 0.474 77,897,370 0.4394 1.61%
2004-06-17 0 0.620 0.610 0.630 0.610 0.690 69,000,000 43,776,150 0.6344 0.459 0.452 0.467 0.452 0.511 93,122,170 0.4701 -11.43%
2004-06-16 0 0.700 0.690 0.700 0.650 0.730 38,555,000 26,632,450 0.6908 0.519 0.511 0.519 0.482 0.541 52,033,699 0.5118 -2.78%
2004-06-15 0 0.720 0.710 0.720 0.690 0.750 35,640,000 25,711,050 0.7214 0.533 0.526 0.533 0.511 0.556 48,099,625 0.5345 -4.00%
2004-06-14 0 0.750 0.740 0.760 0.740 0.820 34,640,000 27,258,500 0.7869 0.556 0.548 0.563 0.548 0.608 46,750,028 0.5831 -7.41%
2004-06-11 0 0.810 0.800 0.810 0.790 0.810 27,850,000 22,158,400 0.7956 0.600 0.593 0.600 0.585 0.600 37,586,267 0.5895 0.00%
2004-06-10 0 0.810 0.800 0.810 0.780 0.810 30,055,000 23,973,250 0.7976 0.600 0.593 0.600 0.578 0.600 40,562,128 0.5910 1.25%
2004-06-09 0 0.800 0.790 0.800 0.770 0.820 35,131,750 27,851,048 0.7928 0.593 0.585 0.593 0.571 0.608 47,413,693 0.5874 -3.61%
2004-06-08 0 0.830 0.820 0.830 0.810 0.840 39,089,000 32,086,970 0.8209 0.615 0.608 0.615 0.600 0.622 52,754,384 0.6082 -1.19%
2004-06-07 0 0.840 0.830 0.840 0.810 0.840 44,360,000 36,432,550 0.8213 0.622 0.615 0.622 0.600 0.622 59,868,108 0.6085 2.44%
2004-06-04 0 0.820 0.810 0.820 0.800 0.820 30,645,000 24,639,450 0.8040 0.608 0.600 0.608 0.593 0.608 41,358,390 0.5958 2.50%
2004-06-03 0 0.800 0.790 0.810 0.780 0.840 81,905,000 65,988,850 0.8057 0.593 0.585 0.600 0.578 0.622 110,538,715 0.5970 -1.23%
2004-06-02 0 0.810 0.800 0.820 0.760 0.820 73,445,000 57,708,750 0.7857 0.600 0.593 0.608 0.563 0.608 99,121,127 0.5822 6.58%
2004-06-01 0 0.760 0.750 0.760 0.700 0.760 57,352,000 42,540,210 0.7417 0.563 0.556 0.563 0.519 0.563 77,402,068 0.5496 8.57%
2004-05-31 0 0.700 0.690 0.700 0.680 0.750 75,460,000 53,210,500 0.7051 0.519 0.511 0.519 0.504 0.556 101,840,564 0.5225 0.00%
2004-05-28 1 - - - - - 0 0 - 0.519 - - - - 0 - 0.00%
2004-05-27 0 0.700 0.690 0.700 0.700 0.720 6,030,000 4,256,800 0.7059 0.519 0.511 0.519 0.519 0.533 8,138,068 0.5231 0.00%
2004-05-25 0 0.700 0.690 0.700 0.680 0.720 20,295,000 14,147,400 0.6971 0.519 0.511 0.519 0.504 0.533 27,390,064 0.5165 -2.78%
2004-05-24 0 0.720 0.710 0.720 0.700 0.760 31,525,000 22,784,150 0.7227 0.533 0.526 0.533 0.519 0.563 42,546,035 0.5355 -4.00%
2004-05-21 0 0.750 0.730 0.750 0.680 0.750 36,270,000 26,088,500 0.7193 0.556 0.541 0.556 0.504 0.556 48,949,871 0.5330 2.74%
2004-05-20 0 0.730 0.720 0.730 0.710 0.740 7,672,500 5,584,525 0.7279 0.541 0.533 0.541 0.526 0.548 10,354,780 0.5393 -1.35%
2004-05-19 0 0.740 0.730 0.740 0.720 0.760 26,520,000 19,511,000 0.7357 0.548 0.541 0.548 0.533 0.563 35,791,304 0.5451 5.71%
2004-05-18 0 0.700 0.690 0.710 0.680 0.720 17,140,000 11,919,850 0.6954 0.519 0.511 0.526 0.504 0.533 23,132,087 0.5153 -1.41%
2004-05-17 0 0.710 0.700 0.710 0.670 0.730 5,270,000 3,666,450 0.6957 0.526 0.519 0.526 0.496 0.541 7,112,374 0.5155 -2.74%
2004-05-14 0 0.730 0.710 0.730 0.700 0.760 13,620,000 9,831,100 0.7218 0.541 0.526 0.541 0.519 0.563 18,381,507 0.5348 -1.35%
2004-05-13 0 0.740 0.730 0.750 0.730 0.760 8,460,000 6,313,600 0.7463 0.548 0.541 0.556 0.541 0.563 11,417,588 0.5530 -1.33%
2004-05-12 0 0.750 0.740 0.750 0.740 0.760 11,631,500 8,646,535 0.7434 0.556 0.548 0.556 0.548 0.563 15,697,834 0.5508 2.74%
2004-05-11 0 0.730 0.720 0.740 0.710 0.740 5,495,000 3,980,200 0.7243 0.541 0.533 0.548 0.526 0.548 7,416,034 0.5367 0.00%
2004-05-10 0 0.730 0.720 0.740 0.710 0.760 7,808,000 5,666,160 0.7257 0.541 0.533 0.548 0.526 0.563 10,537,651 0.5377 -5.19%
2004-05-07 0 0.770 0.760 0.770 0.770 0.790 6,240,000 4,812,500 0.7712 0.571 0.563 0.571 0.571 0.585 8,421,483 0.5715 -2.53%
2004-05-06 0 0.790 0.780 0.790 0.760 0.820 29,205,000 23,040,800 0.7889 0.585 0.578 0.585 0.563 0.608 39,414,971 0.5846 3.95%
2004-05-05 0 0.760 0.750 0.760 0.750 0.770 14,270,000 10,798,500 0.7567 0.563 0.556 0.563 0.556 0.571 19,258,744 0.5607 1.33%
2004-05-04 0 0.750 0.740 0.750 0.730 0.760 32,557,000 24,122,160 0.7409 0.556 0.548 0.556 0.541 0.563 43,938,819 0.5490 1.35%
2004-05-03 0 0.740 0.730 0.740 0.690 0.740 22,573,000 16,321,390 0.7230 0.548 0.541 0.548 0.511 0.548 30,464,445 0.5358 5.71%
2004-04-30 0 0.700 0.690 0.700 0.660 0.740 18,160,000 12,609,600 0.6944 0.519 0.511 0.519 0.489 0.548 24,508,675 0.5145 -5.41%
2004-04-29 0 0.740 0.730 0.740 0.730 0.780 12,198,000 9,119,390 0.7476 0.548 0.541 0.548 0.541 0.578 16,462,380 0.5540 -9.76%
2004-04-28 0 0.820 0.810 0.830 0.800 0.840 11,045,000 9,025,750 0.8172 0.608 0.600 0.615 0.593 0.622 14,906,295 0.6055 -2.38%
2004-04-27 0 0.840 0.830 0.840 0.810 0.900 17,415,000 14,817,150 0.8508 0.622 0.615 0.622 0.600 0.667 23,503,226 0.6304 -2.33%
2004-04-26 0 0.860 0.850 0.880 0.830 0.910 19,890,000 16,958,150 0.8526 0.637 0.630 0.652 0.615 0.674 26,843,478 0.6317 -5.49%
2004-04-23 0 0.910 0.900 0.910 0.900 0.930 5,370,000 4,874,800 0.9078 0.674 0.667 0.674 0.667 0.689 7,247,334 0.6726 1.11%
2004-04-22 0 0.900 0.880 0.900 0.860 0.950 23,285,000 21,032,700 0.9033 0.667 0.652 0.667 0.637 0.704 31,425,358 0.6693 -3.23%
2004-04-21 0 0.930 0.910 0.930 0.860 0.930 27,650,250 24,953,663 0.9025 0.689 0.674 0.689 0.637 0.689 37,316,685 0.6687 -2.11%
2004-04-20 0 0.950 0.930 0.960 0.900 1.020 16,015,625 15,648,256 0.9771 0.704 0.689 0.711 0.667 0.756 21,614,634 0.7240 -5.00%
2004-04-19 0 1.000 0.980 1.000 0.980 1.030 6,978,500 6,939,775 0.9945 0.741 0.726 0.741 0.726 0.763 9,418,160 0.7369 -1.96%
2004-04-16 0 1.020 1.010 1.020 1.000 1.030 5,150,000 5,208,250 1.0113 0.756 0.748 0.756 0.741 0.763 6,950,423 0.7493 0.00%
2004-04-15 0 1.020 1.010 1.020 0.980 1.050 13,890,000 13,992,000 1.0073 0.756 0.748 0.756 0.726 0.778 18,745,898 0.7464 -0.97%
2004-04-14 0 1.030 1.020 1.030 1.020 1.080 17,666,500 18,544,280 1.0497 0.763 0.756 0.763 0.756 0.800 23,842,649 0.7778 -3.74%
2004-04-13 0 1.070 1.050 1.070 1.040 1.070 7,778,500 8,188,500 1.0527 0.793 0.778 0.793 0.771 0.793 10,497,838 0.7800 0.00%
2004-04-08 0 1.070 1.050 1.070 1.020 1.070 10,631,000 11,040,900 1.0386 0.793 0.778 0.793 0.756 0.793 14,347,562 0.7695 3.88%
2004-04-07 0 1.030 1.020 1.030 0.980 1.090 36,250,000 37,201,700 1.0263 0.763 0.756 0.763 0.726 0.808 48,922,879 0.7604 -4.63%
2004-04-06 0 1.080 1.070 1.080 1.070 1.110 34,135,000 37,312,850 1.0931 0.800 0.793 0.800 0.793 0.822 46,068,482 0.8099 0.00%
2004-04-02 0 1.080 1.080 1.090 1.050 1.090 35,033,500 37,422,100 1.0682 0.800 0.800 0.808 0.778 0.808 47,281,095 0.7915 1.89%
2004-04-01 0 1.060 1.050 1.060 1.030 1.060 31,405,000 32,686,200 1.0408 0.785 0.778 0.785 0.763 0.785 42,384,083 0.7712 1.92%
2004-03-31 0 1.040 1.030 1.040 1.020 1.050 18,111,500 18,701,185 1.0326 0.771 0.763 0.771 0.756 0.778 24,443,220 0.7651 0.00%
2004-03-30 0 1.040 1.020 1.040 1.000 1.040 29,970,500 30,608,010 1.0213 0.771 0.756 0.771 0.741 0.771 40,448,087 0.7567 4.00%
2004-03-29 0 1.000 0.990 1.000 0.980 1.010 6,395,000 6,388,200 0.9989 0.741 0.734 0.741 0.726 0.748 8,630,671 0.7402 0.00%
2004-03-26 0 1.000 0.980 1.000 0.990 1.010 21,095,450 21,031,682 0.9970 0.741 0.726 0.741 0.734 0.748 28,470,349 0.7387 0.00%
2004-03-25 0 1.000 0.990 1.000 0.990 1.010 15,953,000 15,826,950 0.9921 0.741 0.734 0.741 0.734 0.748 21,530,116 0.7351 -0.99%
2004-03-24 0 1.010 1.000 1.010 0.980 1.010 23,425,000 23,320,750 0.9955 0.748 0.741 0.748 0.726 0.748 31,614,302 0.7377 2.02%
2004-03-23 0 0.990 0.980 0.990 0.970 0.990 14,540,000 14,255,150 0.9804 0.734 0.726 0.734 0.719 0.734 19,623,135 0.7264 1.02%
2004-03-22 0 0.980 0.970 0.980 0.960 0.990 15,790,000 15,352,600 0.9723 0.726 0.719 0.726 0.711 0.734 21,310,131 0.7204 -1.01%
2004-03-19 0 0.990 0.980 0.990 0.980 1.010 13,559,000 13,438,730 0.9911 0.734 0.726 0.734 0.726 0.748 18,299,181 0.7344 -1.00%
2004-03-18 0 1.000 0.990 1.000 0.970 1.010 50,631,000 49,937,340 0.9863 0.741 0.734 0.741 0.719 0.748 68,331,429 0.7308 2.04%
2004-03-17 0 0.980 0.970 0.980 0.940 0.980 31,500,000 30,282,900 0.9614 0.726 0.719 0.726 0.697 0.726 42,512,295 0.7123 3.16%
2004-03-16 0 0.950 0.940 0.950 0.930 0.960 33,523,507 31,613,656 0.9430 0.704 0.697 0.704 0.689 0.711 45,243,213 0.6987 -1.04%
2004-03-15 0 0.960 0.950 0.960 0.910 0.970 45,739,000 43,093,240 0.9422 0.711 0.704 0.711 0.674 0.719 61,729,202 0.6981 5.49%
2004-03-12 0 0.910 0.900 0.910 0.870 0.910 24,835,000 22,056,250 0.8881 0.674 0.667 0.674 0.645 0.674 33,517,233 0.6581 1.11%
2004-03-11 0 0.900 0.890 0.900 0.890 0.920 15,040,000 13,624,000 0.9059 0.667 0.659 0.667 0.659 0.682 20,297,934 0.6712 -2.17%
2004-03-10 0 0.920 0.920 0.930 0.900 0.930 79,455,000 72,821,850 0.9165 0.682 0.682 0.689 0.667 0.689 107,232,203 0.6791 -1.08%
2004-03-09 0 0.930 0.910 0.930 0.900 0.930 86,667,000 79,280,660 0.9148 0.689 0.674 0.689 0.667 0.689 116,965,494 0.6778 2.20%
2004-03-08 0 0.910 0.900 0.920 0.900 0.920 29,684,800 27,031,180 0.9106 0.674 0.667 0.682 0.667 0.682 40,062,507 0.6747 0.00%
2004-03-05 0 0.910 0.900 0.910 0.890 0.920 18,497,000 16,704,600 0.9031 0.674 0.667 0.674 0.659 0.682 24,963,489 0.6692 1.11%
2004-03-04 0 0.900 0.890 0.900 0.880 0.900 15,044,000 13,433,860 0.8930 0.667 0.659 0.667 0.652 0.667 20,303,332 0.6617 1.12%
2004-03-03 0 0.890 0.880 0.890 0.870 0.910 14,445,000 12,790,300 0.8854 0.659 0.652 0.659 0.645 0.674 19,494,924 0.6561 -1.11%
2004-03-02 0 0.900 0.890 0.900 0.890 0.940 60,605,000 54,842,400 0.9049 0.667 0.659 0.667 0.659 0.697 81,792,306 0.6705 -3.23%
2004-03-01 0 0.930 0.920 0.930 0.910 0.950 121,185,000 112,283,150 0.9265 0.689 0.682 0.689 0.674 0.704 163,550,872 0.6865 2.20%
2004-02-27 0 0.910 0.890 0.900 0.890 0.910 112,719,000 101,034,640 0.8963 0.674 0.659 0.667 0.659 0.674 152,125,186 0.6642 1.11%
2004-02-26 0 0.900 0.890 0.900 0.850 0.900 105,537,800 92,932,891 0.8806 0.667 0.659 0.667 0.630 0.667 142,433,463 0.6525 3.45%
2004-02-25 0 0.870 0.860 0.870 0.850 0.880 88,965,000 76,320,550 0.8579 0.645 0.637 0.645 0.630 0.652 120,066,867 0.6357 1.16%
2004-02-24 0 0.860 0.850 0.860 0.820 0.860 68,712,500 57,978,550 0.8438 0.637 0.630 0.637 0.608 0.637 92,734,161 0.6252 4.88%
2004-02-23 0 0.820 0.800 0.820 0.800 0.840 11,460,000 9,314,250 0.8128 0.608 0.593 0.608 0.593 0.622 15,466,378 0.6022 -1.20%
2004-02-20 0 0.830 0.820 0.830 0.820 0.850 5,910,000 4,924,100 0.8332 0.615 0.608 0.615 0.608 0.630 7,976,116 0.6174 -2.35%
2004-02-19 0 0.850 0.840 0.850 0.840 0.860 2,420,000 2,059,950 0.8512 0.630 0.622 0.630 0.622 0.637 3,266,024 0.6307 -1.16%
2004-02-18 0 0.860 0.850 0.860 0.850 0.880 10,015,000 8,655,200 0.8642 0.637 0.630 0.637 0.630 0.652 13,516,211 0.6404 -1.15%
2004-02-17 0 0.870 0.860 0.870 0.860 0.880 19,517,500 16,920,195 0.8669 0.645 0.637 0.645 0.637 0.652 26,340,753 0.6424 1.16%
2004-02-16 0 0.860 0.860 0.870 0.840 0.870 40,315,000 34,594,450 0.8581 0.637 0.637 0.645 0.622 0.645 54,408,990 0.6358 1.18%
2004-02-13 0 0.850 0.840 0.850 0.820 0.850 4,916,000 4,109,430 0.8359 0.630 0.622 0.630 0.608 0.630 6,634,617 0.6194 1.19%
2004-02-12 0 0.840 0.820 0.840 0.830 0.840 3,310,000 2,760,300 0.8339 0.622 0.608 0.622 0.615 0.622 4,467,165 0.6179 0.00%
2004-02-11 0 0.840 0.830 0.840 0.830 0.850 3,965,000 3,313,800 0.8358 0.622 0.615 0.622 0.615 0.630 5,351,151 0.6193 -1.18%
2004-02-10 0 0.850 0.840 0.850 0.840 0.860 12,980,000 11,010,400 0.8483 0.630 0.622 0.630 0.622 0.637 17,517,765 0.6285 -1.16%
2004-02-09 0 0.860 0.850 0.860 0.840 0.860 7,975,000 6,803,200 0.8531 0.637 0.630 0.637 0.622 0.637 10,763,033 0.6321 1.18%
2004-02-06 0 0.850 0.850 0.860 0.830 0.860 3,550,000 3,003,200 0.8460 0.630 0.630 0.637 0.615 0.637 4,791,068 0.6268 1.19%
2004-02-05 0 0.840 0.820 0.840 0.810 0.860 7,170,000 5,958,000 0.8310 0.622 0.608 0.622 0.600 0.637 9,676,608 0.6157 -2.33%
2004-02-04 0 0.860 0.850 0.860 0.840 0.870 4,305,000 3,682,050 0.8553 0.637 0.630 0.637 0.622 0.645 5,810,014 0.6337 0.00%
2004-02-03 0 0.860 0.840 0.870 0.840 0.860 9,545,000 8,069,350 0.8454 0.637 0.622 0.645 0.622 0.637 12,881,900 0.6264 2.38%
2004-02-02 0 0.840 0.830 0.850 0.830 0.860 2,695,000 2,268,150 0.8416 0.622 0.615 0.630 0.615 0.637 3,637,163 0.6236 -2.33%
2004-01-30 0 0.860 0.850 0.860 0.850 0.870 5,680,000 4,847,150 0.8534 0.637 0.630 0.637 0.630 0.645 7,665,709 0.6323 0.00%
2004-01-29 0 0.860 0.840 0.860 0.840 0.870 7,149,000 6,083,190 0.8509 0.637 0.622 0.637 0.622 0.645 9,648,267 0.6305 -1.15%
2004-01-28 0 0.870 0.860 0.870 0.860 0.890 14,575,000 12,721,250 0.8728 0.645 0.637 0.645 0.637 0.659 19,670,371 0.6467 -1.14%
2004-01-27 0 0.880 0.880 0.890 0.850 0.890 21,535,000 18,810,050 0.8735 0.652 0.652 0.659 0.630 0.659 29,063,564 0.6472 3.53%
2004-01-26 0 0.850 0.840 0.860 0.850 0.880 21,490,000 18,480,700 0.8600 0.630 0.622 0.637 0.630 0.652 29,002,832 0.6372 -2.30%
2004-01-21 0 0.870 0.860 0.870 0.850 0.880 35,530,137 30,498,857 0.8584 0.645 0.637 0.645 0.630 0.652 47,951,354 0.6360 1.16%
2004-01-20 0 0.860 0.840 0.860 0.840 0.860 18,260,000 15,461,300 0.8467 0.637 0.622 0.637 0.622 0.637 24,643,635 0.6274 3.61%
2004-01-19 0 0.830 0.810 0.830 0.790 0.830 4,880,000 3,973,700 0.8143 0.615 0.600 0.615 0.585 0.615 6,586,032 0.6034 0.00%
2004-01-16 0 0.830 0.820 0.830 0.810 0.860 9,543,500 7,852,590 0.8228 0.615 0.608 0.615 0.600 0.637 12,879,876 0.6097 -3.49%
2004-01-15 0 0.860 0.840 0.860 0.840 0.880 26,107,000 22,418,550 0.8587 0.637 0.622 0.637 0.622 0.652 35,233,920 0.6363 -1.15%
2004-01-14 0 0.870 0.860 0.870 0.860 0.880 30,941,500 25,186,080 0.8140 0.645 0.637 0.645 0.637 0.652 41,758,545 0.6031 0.00%
2004-01-13 0 0.870 0.850 0.860 0.850 0.890 39,555,000 34,249,560 0.8659 0.645 0.630 0.637 0.630 0.659 53,383,296 0.6416 0.00%
2004-01-12 0 0.870 0.860 0.870 0.840 0.910 37,025,000 31,993,250 0.8641 0.645 0.637 0.645 0.622 0.674 49,968,816 0.6403 -4.40%
2004-01-09 0 0.910 0.890 0.910 0.880 0.920 25,180,000 22,614,450 0.8981 0.674 0.659 0.674 0.652 0.682 33,982,844 0.6655 0.00%
2004-01-08 0 0.910 0.900 0.910 0.890 0.940 53,407,500 48,628,125 0.9105 0.674 0.667 0.674 0.659 0.697 72,078,584 0.6747 -3.19%
2004-01-07 0 0.940 0.920 0.940 0.890 0.940 85,819,100 78,578,190 0.9156 0.697 0.682 0.697 0.659 0.697 115,821,171 0.6784 5.62%
2004-01-06 0 0.890 0.870 0.890 0.850 0.900 123,047,373 107,512,456 0.8737 0.659 0.645 0.659 0.630 0.667 166,064,324 0.6474 5.95%
2004-01-05 0 0.840 0.830 0.840 0.810 0.840 39,641,000 32,712,920 0.8252 0.622 0.615 0.622 0.600 0.622 53,499,361 0.6115 3.70%
2004-01-02 0 0.810 0.800 0.810 0.790 0.810 12,625,300 10,077,525 0.7982 0.600 0.593 0.600 0.585 0.600 17,039,063 0.5914 1.25%
2003-12-31 0 0.800 0.790 0.800 0.790 0.810 6,515,000 5,169,900 0.7935 0.593 0.585 0.593 0.585 0.600 8,792,622 0.5880 -1.23%
2003-12-30 0 0.810 0.790 0.810 0.780 0.820 17,320,000 13,816,750 0.7977 0.600 0.585 0.600 0.578 0.608 23,375,014 0.5911 2.53%
2003-12-29 0 0.790 0.770 0.790 0.770 0.790 10,665,000 8,305,400 0.7788 0.585 0.571 0.585 0.571 0.585 14,393,448 0.5770 0.00%
2003-12-24 0 0.790 0.780 0.790 0.770 0.790 3,005,000 2,332,350 0.7762 0.585 0.578 0.585 0.571 0.585 4,055,538 0.5751 1.28%
2003-12-23 0 0.780 0.770 0.780 0.770 0.800 11,510,000 9,065,900 0.7877 0.578 0.571 0.578 0.571 0.593 15,533,858 0.5836 -1.27%
2003-12-22 0 0.790 0.790 0.800 0.780 0.800 23,020,500 18,275,175 0.7939 0.585 0.585 0.593 0.578 0.593 31,068,390 0.5882 0.00%
2003-12-19 0 0.790 0.770 0.790 0.780 0.800 5,392,500 4,249,450 0.7880 0.585 0.571 0.585 0.578 0.593 7,277,700 0.5839 1.28%
2003-12-18 0 0.780 0.770 0.780 0.770 0.790 12,398,600 9,682,728 0.7810 0.578 0.571 0.578 0.571 0.585 16,733,109 0.5787 0.00%
2003-12-17 0 0.780 0.770 0.780 0.760 0.800 22,045,000 17,066,125 0.7741 0.578 0.571 0.578 0.563 0.593 29,751,858 0.5736 -2.50%
2003-12-16 0 0.800 0.790 0.800 0.780 0.820 21,960,000 17,447,240 0.7945 0.593 0.585 0.593 0.578 0.608 29,637,143 0.5887 -2.44%
2003-12-15 0 0.820 0.810 0.820 0.810 0.850 21,830,000 18,102,700 0.8293 0.608 0.600 0.608 0.600 0.630 29,461,695 0.6144 -2.38%
2003-12-12 0 0.840 0.830 0.840 0.820 0.840 25,842,500 21,413,650 0.8286 0.622 0.615 0.622 0.608 0.622 34,876,952 0.6140 2.44%
2003-12-11 0 0.820 0.820 0.830 0.810 0.830 12,164,500 9,978,270 0.8203 0.608 0.608 0.615 0.600 0.615 16,417,169 0.6078 1.23%
2003-12-10 0 0.810 0.800 0.810 0.800 0.830 15,335,000 12,446,400 0.8116 0.600 0.593 0.600 0.593 0.615 20,696,065 0.6014 -2.41%
2003-12-09 0 0.830 0.820 0.830 0.790 0.830 39,530,000 31,977,350 0.8089 0.615 0.608 0.615 0.585 0.615 53,349,556 0.5994 5.06%
2003-12-08 0 0.790 0.780 0.790 0.790 0.810 6,555,253 5,221,140 0.7965 0.585 0.578 0.585 0.585 0.600 8,846,948 0.5902 -2.47%
2003-12-05 0 0.810 0.800 0.810 0.790 0.820 13,833,350 11,042,784 0.7983 0.600 0.593 0.600 0.585 0.608 18,669,443 0.5915 -1.22%
2003-12-04 0 0.820 0.810 0.820 0.810 0.830 5,102,550 4,157,309 0.8148 0.608 0.600 0.608 0.600 0.615 6,886,384 0.6037 -1.20%
2003-12-03 0 0.830 0.810 0.830 0.820 0.830 19,282,500 15,877,700 0.8234 0.615 0.600 0.615 0.608 0.615 26,023,598 0.6101 1.22%
2003-12-02 0 0.820 0.820 0.830 0.810 0.870 38,293,000 32,196,200 0.8408 0.608 0.608 0.615 0.600 0.645 51,680,105 0.6230 -3.53%
2003-12-01 0 0.850 0.830 0.850 0.820 0.850 25,474,500 21,204,895 0.8324 0.630 0.615 0.630 0.608 0.630 34,380,300 0.6168 3.66%
2003-11-28 0 0.820 0.810 0.820 0.790 0.830 27,870,931 22,735,198 0.8157 0.608 0.600 0.608 0.585 0.615 37,614,516 0.6044 2.50%
2003-11-27 0 0.800 0.790 0.800 0.790 0.810 14,599,000 11,601,725 0.7947 0.593 0.585 0.593 0.585 0.600 19,702,762 0.5888 0.00%
2003-11-26 0 0.800 0.790 0.800 0.770 0.810 31,800,000 25,176,950 0.7917 0.593 0.585 0.593 0.571 0.600 42,917,174 0.5866 3.90%
2003-11-25 0 0.770 0.760 0.780 0.770 0.800 8,344,196 6,520,947 0.7815 0.571 0.563 0.578 0.571 0.593 11,261,299 0.5791 -1.28%
2003-11-24 0 0.780 0.770 0.780 0.760 0.810 17,848,500 13,872,535 0.7772 0.578 0.571 0.578 0.563 0.600 24,088,276 0.5759 -2.50%
2003-11-21 0 0.800 0.780 0.800 0.780 0.800 14,797,500 11,731,675 0.7928 0.593 0.578 0.593 0.578 0.593 19,970,657 0.5874 0.00%
2003-11-20 0 0.800 0.790 0.810 0.780 0.860 47,855,000 39,048,700 0.8160 0.593 0.585 0.600 0.578 0.637 64,584,948 0.6046 -5.88%
2003-11-19 0 0.850 0.840 0.850 0.820 0.860 25,060,000 21,027,050 0.8391 0.630 0.622 0.630 0.608 0.637 33,820,892 0.6217 0.00%
2003-11-18 0 0.850 0.840 0.850 0.820 0.850 37,127,000 30,878,060 0.8317 0.630 0.622 0.630 0.608 0.630 50,106,475 0.6162 3.66%
2003-11-17 0 0.820 0.810 0.820 0.790 0.820 29,455,000 23,755,050 0.8065 0.608 0.600 0.608 0.585 0.608 39,752,370 0.5976 1.23%
2003-11-14 0 0.810 0.800 0.810 0.790 0.820 53,755,500 43,011,630 0.8001 0.600 0.593 0.600 0.585 0.608 72,548,243 0.5929 2.53%
2003-11-13 0 0.790 0.780 0.790 0.760 0.790 19,320,000 15,029,750 0.7779 0.585 0.578 0.585 0.563 0.585 26,074,208 0.5764 2.60%
2003-11-12 0 0.770 0.760 0.770 0.750 0.770 6,606,000 5,024,510 0.7606 0.571 0.563 0.571 0.556 0.571 8,915,436 0.5636 1.32%
2003-11-11 0 0.760 0.750 0.760 0.750 0.780 30,027,500 22,722,075 0.7567 0.563 0.556 0.563 0.556 0.578 40,525,014 0.5607 0.00%
2003-11-10 0 0.760 0.750 0.760 0.760 0.790 17,376,500 13,380,060 0.7700 0.563 0.556 0.563 0.563 0.585 23,451,266 0.5705 -2.56%
2003-11-07 0 0.780 0.770 0.780 0.750 0.790 23,757,000 18,325,940 0.7714 0.578 0.571 0.578 0.556 0.585 32,062,368 0.5716 2.63%
2003-11-06 0 0.760 0.760 0.770 0.750 0.780 15,262,500 11,613,975 0.7609 0.563 0.563 0.571 0.556 0.578 20,598,219 0.5638 -1.30%
2003-11-05 0 0.770 0.770 0.780 0.760 0.810 32,610,457 25,603,779 0.7851 0.571 0.571 0.578 0.563 0.600 44,010,964 0.5818 -3.75%
2003-11-04 0 0.800 0.790 0.800 0.790 0.820 18,835,000 15,119,200 0.8027 0.593 0.585 0.593 0.585 0.608 25,419,653 0.5948 -2.44%
2003-11-03 0 0.820 0.800 0.820 0.800 0.830 39,467,000 31,995,740 0.8107 0.608 0.593 0.608 0.593 0.615 53,264,532 0.6007 2.50%
2003-10-31 0 0.800 0.790 0.800 0.800 0.820 16,712,300 13,461,001 0.8055 0.593 0.585 0.593 0.593 0.608 22,554,864 0.5968 -2.44%
2003-10-30 0 0.820 0.800 0.820 0.790 0.820 21,035,000 16,932,850 0.8050 0.608 0.593 0.608 0.585 0.608 28,388,766 0.5965 0.00%
2003-10-29 0 0.820 0.800 0.820 0.800 0.820 17,730,000 14,328,000 0.8081 0.608 0.593 0.608 0.593 0.608 23,928,349 0.5988 0.00%
2003-10-28 0 0.820 0.800 0.820 0.770 0.830 26,127,100 20,862,975 0.7985 0.608 0.593 0.608 0.571 0.615 35,261,047 0.5917 1.23%
2003-10-27 0 0.810 0.800 0.820 0.790 0.860 25,942,000 21,254,500 0.8193 0.600 0.593 0.608 0.585 0.637 35,011,237 0.6071 -4.71%
2003-10-24 0 0.850 0.840 0.850 0.810 0.880 34,177,500 28,634,375 0.8378 0.630 0.622 0.630 0.600 0.652 46,125,840 0.6208 -2.30%
2003-10-23 0 0.870 0.860 0.870 0.850 0.920 89,433,500 78,873,040 0.8819 0.645 0.637 0.645 0.630 0.682 120,699,153 0.6535 -3.33%
2003-10-22 0 0.900 0.890 0.900 0.830 0.910 119,425,000 104,752,450 0.8771 0.667 0.659 0.667 0.615 0.674 161,175,582 0.6499 8.43%
2003-10-21 0 0.830 0.810 0.840 0.770 0.840 32,890,040 26,339,407 0.8008 0.615 0.600 0.622 0.571 0.622 44,388,288 0.5934 6.41%
2003-10-20 0 0.780 0.760 0.790 0.760 0.810 43,315,600 33,903,224 0.7827 0.578 0.563 0.585 0.563 0.600 58,458,589 0.5800 -2.50%
2003-10-17 0 0.800 0.780 0.800 0.770 0.810 20,841,290 16,455,892 0.7896 0.593 0.578 0.593 0.571 0.600 28,127,335 0.5850 0.00%
2003-10-16 0 0.800 0.780 0.800 0.770 0.840 111,047,000 89,254,870 0.8038 0.593 0.578 0.593 0.571 0.622 149,868,661 0.5956 3.90%
2003-10-15 1 0.770 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2003-10-14 1 0.770 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2003-10-13 1 0.770 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2003-10-10 1 0.770 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2003-10-09 0 0.770 0.750 0.770 0.720 0.770 64,276,500 47,823,650 0.7440 0.571 0.556 0.571 0.533 0.571 86,747,350 0.5513 6.94%
2003-10-08 0 0.720 0.710 0.730 0.660 0.730 44,668,583 30,775,101 0.6890 0.533 0.526 0.541 0.489 0.541 60,284,571 0.5105 10.77%
2003-10-07 0 0.650 0.640 0.660 0.540 0.660 50,040,700 30,020,285 0.5999 0.482 0.474 0.489 0.400 0.489 67,534,762 0.4445 6.56%
2003-10-06 0 0.610 0.600 0.610 0.600 0.680 28,873,750 18,362,913 0.6360 0.452 0.445 0.452 0.445 0.504 38,967,917 0.4712 -10.29%
2003-10-03 0 0.680 0.670 0.680 0.670 0.690 24,820,000 16,905,075 0.6811 0.504 0.496 0.504 0.496 0.511 33,496,989 0.5047 -1.45%
2003-10-02 0 0.690 0.680 0.690 0.680 0.710 47,619,000 33,189,300 0.6970 0.511 0.504 0.511 0.504 0.526 64,266,444 0.5164 2.99%
2003-09-30 0 0.670 0.660 0.670 0.650 0.700 27,800,000 18,804,350 0.6764 0.496 0.489 0.496 0.482 0.519 37,518,787 0.5012 -4.29%
2003-09-29 0 0.700 0.690 0.700 0.690 0.720 12,766,000 8,974,090 0.7030 0.519 0.511 0.519 0.511 0.533 17,228,951 0.5209 -1.41%
2003-09-26 0 0.710 0.690 0.700 0.650 0.720 28,825,369 19,797,244 0.6868 0.526 0.511 0.519 0.482 0.533 38,902,622 0.5089 1.43%
2003-09-25 0 0.700 0.680 0.690 0.680 0.730 56,155,000 40,293,850 0.7175 0.519 0.504 0.511 0.504 0.541 75,786,601 0.5317 -2.78%
2003-09-24 0 0.720 0.700 0.720 0.690 0.720 43,340,000 30,638,950 0.7069 0.533 0.519 0.533 0.511 0.533 58,491,519 0.5238 1.41%
2003-09-23 0 0.710 0.710 0.720 0.710 0.730 38,000,000 27,348,250 0.7197 0.526 0.526 0.533 0.526 0.541 51,284,673 0.5333 0.00%
2003-09-22 0 0.710 0.700 0.720 0.700 0.740 66,025,500 48,328,645 0.7320 0.526 0.519 0.533 0.519 0.548 89,107,795 0.5424 -2.74%
2003-09-19 0 0.730 0.720 0.730 0.700 0.770 804,872,000 566,797,190 0.7042 0.541 0.533 0.541 0.519 0.571 1,086,252,566 0.5218 -6.41%
2003-09-18 1 0.780 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2003-09-17 1 0.780 - - - - 0 0 - 0.578 - - - - 0 - 0.00%
2003-09-16 0 0.780 0.770 0.780 0.770 0.800 20,248,750 15,845,925 0.7826 0.578 0.571 0.578 0.571 0.593 27,327,645 0.5798 -3.70%
2003-09-15 0 0.810 0.790 0.810 0.790 0.810 31,750,500 25,395,675 0.7999 0.600 0.585 0.600 0.585 0.600 42,850,369 0.5927 1.25%
2003-09-11 0 0.800 0.790 0.810 0.750 0.800 51,298,800 40,185,874 0.7834 0.593 0.585 0.600 0.556 0.593 69,232,689 0.5804 6.67%
2003-09-10 0 0.750 0.740 0.750 0.720 0.760 22,270,000 16,354,100 0.7344 0.556 0.548 0.556 0.533 0.563 30,055,518 0.5441 4.17%
2003-09-09 0 0.720 0.700 0.720 0.700 0.730 21,665,000 15,515,500 0.7162 0.533 0.519 0.533 0.519 0.541 29,239,012 0.5306 -1.37%
2003-09-08 0 0.730 0.710 0.720 0.680 0.730 30,503,750 21,459,425 0.7035 0.541 0.526 0.533 0.504 0.541 41,167,759 0.5213 2.82%
2003-09-05 0 0.710 0.700 0.710 0.700 0.730 15,471,500 10,977,955 0.7096 0.526 0.519 0.526 0.519 0.541 20,880,285 0.5258 -1.39%
2003-09-04 0 0.720 0.710 0.720 0.700 0.780 40,158,500 28,993,745 0.7220 0.533 0.526 0.533 0.519 0.578 54,197,778 0.5350 -2.70%
2003-09-03 0 0.740 0.730 0.750 0.730 0.760 38,725,000 28,608,000 0.7387 0.548 0.541 0.556 0.541 0.563 52,263,131 0.5474 0.00%
2003-09-02 0 0.740 0.720 0.740 0.720 0.750 14,345,000 10,543,700 0.7350 0.548 0.533 0.548 0.533 0.556 19,359,964 0.5446 0.00%
2003-09-01 0 0.740 0.720 0.740 0.720 0.750 11,260,000 8,265,500 0.7341 0.548 0.533 0.548 0.533 0.556 15,196,458 0.5439 2.78%
2003-08-29 0 0.720 0.710 0.720 0.710 0.730 12,026,000 8,671,020 0.7210 0.533 0.526 0.533 0.526 0.541 16,230,249 0.5343 0.00%
2003-08-28 0 0.720 0.700 0.720 0.700 0.720 11,762,900 8,298,949 0.7055 0.533 0.519 0.533 0.519 0.533 15,875,171 0.5228 1.41%
2003-08-27 0 0.710 0.700 0.710 0.690 0.720 10,941,500 7,727,190 0.7062 0.526 0.519 0.526 0.511 0.533 14,766,612 0.5233 1.43%
2003-08-26 0 0.700 0.690 0.710 0.680 0.710 16,205,000 11,258,050 0.6947 0.519 0.511 0.526 0.504 0.526 21,870,214 0.5148 0.00%
2003-08-25 0 0.700 0.690 0.710 0.700 0.730 13,430,000 9,563,700 0.7121 0.519 0.511 0.526 0.519 0.541 18,125,083 0.5276 -2.78%
2003-08-22 0 0.720 0.700 0.720 0.700 0.730 17,337,000 12,411,870 0.7159 0.533 0.519 0.533 0.519 0.541 23,397,957 0.5305 -1.37%
2003-08-21 0 0.730 0.710 0.730 0.690 0.750 31,760,000 22,680,850 0.7141 0.541 0.526 0.541 0.511 0.556 42,863,190 0.5291 -2.67%
2003-08-20 0 0.750 0.730 0.750 0.720 0.750 20,577,500 15,145,850 0.7360 0.556 0.541 0.556 0.533 0.556 27,771,325 0.5454 1.35%
2003-08-19 0 0.740 0.740 0.750 0.730 0.760 25,630,000 19,154,650 0.7474 0.548 0.548 0.556 0.541 0.563 34,590,163 0.5538 -1.33%
2003-08-18 0 0.750 0.740 0.750 0.730 0.760 41,605,000 30,909,550 0.7429 0.556 0.548 0.556 0.541 0.563 56,149,969 0.5505 2.74%
2003-08-15 0 0.730 0.720 0.730 0.720 0.740 9,122,623 6,607,696 0.7243 0.541 0.533 0.541 0.533 0.548 12,311,862 0.5367 0.00%
2003-08-14 0 0.730 0.720 0.740 0.720 0.750 15,168,414 11,072,136 0.7299 0.541 0.533 0.548 0.533 0.556 20,471,241 0.5409 -1.35%
2003-08-13 0 0.740 0.720 0.740 0.710 0.750 28,841,500 20,911,520 0.7250 0.548 0.533 0.548 0.526 0.556 38,924,392 0.5372 2.78%
2003-08-12 0 0.720 0.700 0.720 0.690 0.720 18,681,500 13,190,810 0.7061 0.533 0.519 0.533 0.511 0.533 25,212,490 0.5232 2.86%
2003-08-11 0 0.700 0.690 0.700 0.690 0.710 6,530,000 4,558,500 0.6981 0.519 0.511 0.519 0.511 0.526 8,812,866 0.5173 0.00%
2003-08-08 0 0.700 0.690 0.700 0.680 0.710 9,415,589 6,557,244 0.6964 0.519 0.511 0.519 0.504 0.526 12,707,248 0.5160 2.94%
2003-08-07 0 0.680 0.680 0.690 0.680 0.700 8,234,000 5,681,560 0.6900 0.504 0.504 0.511 0.504 0.519 11,112,579 0.5113 -2.86%
2003-08-06 0 0.700 0.680 0.700 0.690 0.700 8,545,000 5,928,800 0.6938 0.519 0.504 0.519 0.511 0.519 11,532,303 0.5141 0.00%
2003-08-05 0 0.700 0.690 0.700 0.690 0.710 11,902,000 8,302,900 0.6976 0.519 0.511 0.519 0.511 0.526 16,062,899 0.5169 1.45%
2003-08-04 0 0.690 0.680 0.690 0.680 0.700 12,810,000 8,732,600 0.6817 0.511 0.504 0.511 0.504 0.519 17,288,333 0.5051 0.00%
2003-08-01 0 0.690 0.680 0.690 0.670 0.690 24,375,000 16,564,900 0.6796 0.511 0.504 0.511 0.496 0.511 32,896,419 0.5035 1.47%
2003-07-31 0 0.680 0.670 0.680 0.670 0.690 14,300,000 9,633,300 0.6737 0.504 0.496 0.504 0.496 0.511 19,299,232 0.4992 0.00%
2003-07-30 0 0.680 0.670 0.680 0.670 0.690 7,530,000 5,116,500 0.6795 0.504 0.496 0.504 0.496 0.511 10,162,463 0.5035 0.00%
2003-07-29 0 0.680 0.670 0.690 0.670 0.700 17,860,000 12,143,000 0.6799 0.504 0.496 0.511 0.496 0.519 24,103,796 0.5038 1.49%
2003-07-28 0 0.670 0.660 0.670 0.650 0.670 10,964,000 7,170,840 0.6540 0.496 0.489 0.496 0.482 0.496 14,796,978 0.4846 3.08%
2003-07-25 0 0.650 0.630 0.650 0.640 0.650 6,885,000 4,466,500 0.6487 0.482 0.467 0.482 0.474 0.482 9,291,973 0.4807 0.00%
2003-07-24 0 0.650 0.640 0.650 0.640 0.660 10,450,000 6,771,300 0.6480 0.482 0.474 0.482 0.474 0.489 14,103,285 0.4801 0.00%
2003-07-23 0 0.650 0.640 0.650 0.640 0.660 8,280,000 5,378,400 0.6496 0.482 0.474 0.482 0.474 0.489 11,174,660 0.4813 -1.52%
2003-07-22 0 0.660 0.640 0.660 0.640 0.670 14,030,000 9,064,700 0.6461 0.489 0.474 0.489 0.474 0.496 18,934,841 0.4787 0.00%
2003-07-21 0 0.660 0.650 0.660 0.660 0.680 5,775,000 3,813,600 0.6604 0.489 0.482 0.489 0.489 0.504 7,793,921 0.4893 -2.94%
2003-07-18 0 0.680 0.660 0.680 0.660 0.680 9,845,000 6,540,050 0.6643 0.504 0.489 0.504 0.489 0.504 13,286,779 0.4922 1.49%
2003-07-17 0 0.670 0.650 0.670 0.650 0.670 10,505,000 6,974,950 0.6640 0.496 0.482 0.496 0.482 0.496 14,177,513 0.4920 0.00%
2003-07-16 0 0.670 0.660 0.670 0.650 0.680 15,781,125 10,482,491 0.6642 0.496 0.489 0.496 0.482 0.504 21,298,154 0.4922 0.00%
2003-07-15 0 0.670 0.660 0.670 0.650 0.700 29,142,000 19,292,940 0.6620 0.496 0.489 0.496 0.482 0.519 39,329,946 0.4905 -1.47%
2003-07-14 0 0.680 0.660 0.680 0.650 0.680 20,480,000 13,617,800 0.6649 0.504 0.489 0.504 0.482 0.504 27,639,740 0.4927 3.03%
2003-07-11 0 0.660 0.650 0.660 0.640 0.660 10,425,000 6,850,000 0.6571 0.489 0.482 0.489 0.474 0.489 14,069,545 0.4869 1.54%
2003-07-10 0 0.650 0.640 0.660 0.640 0.660 10,520,000 6,792,950 0.6457 0.482 0.474 0.489 0.474 0.489 14,197,757 0.4785 -1.52%
2003-07-09 0 0.660 0.650 0.660 0.650 0.670 10,783,000 7,098,860 0.6583 0.489 0.482 0.489 0.482 0.496 14,552,701 0.4878 -1.49%
2003-07-08 0 0.670 0.660 0.670 0.650 0.680 12,127,500 8,016,650 0.6610 0.496 0.489 0.496 0.482 0.504 16,367,234 0.4898 1.52%
2003-07-07 0 0.660 0.650 0.670 0.650 0.680 17,490,000 11,500,400 0.6575 0.489 0.482 0.496 0.482 0.504 23,604,446 0.4872 1.54%
2003-07-04 0 0.650 0.640 0.650 0.640 0.670 13,024,800 8,497,328 0.6524 0.482 0.474 0.482 0.474 0.496 17,578,227 0.4834 -1.52%
2003-07-03 0 0.660 0.650 0.660 0.640 0.660 12,276,000 7,913,310 0.6446 0.489 0.482 0.489 0.474 0.489 16,567,649 0.4776 3.13%
2003-07-02 0 0.640 0.640 0.650 0.630 0.640 5,069,500 3,222,855 0.6357 0.474 0.474 0.482 0.467 0.474 6,841,780 0.4711 0.00%
2003-06-30 0 0.640 0.610 0.650 0.620 0.650 2,760,000 1,744,400 0.6320 0.474 0.452 0.482 0.459 0.482 3,724,887 0.4683 0.00%
2003-06-27 0 0.640 0.630 0.640 0.620 0.640 2,555,000 1,622,650 0.6351 0.474 0.467 0.474 0.459 0.474 3,448,219 0.4706 1.59%
2003-06-26 0 0.630 0.620 0.630 0.620 0.630 2,372,500 1,485,850 0.6263 0.467 0.459 0.467 0.459 0.467 3,201,918 0.4640 0.00%
2003-06-25 0 0.630 0.610 0.630 0.610 0.630 2,830,000 1,755,450 0.6203 0.467 0.452 0.467 0.452 0.467 3,819,359 0.4596 0.00%
2003-06-24 0 0.630 0.620 0.640 0.610 0.640 5,790,000 3,628,250 0.6266 0.467 0.459 0.474 0.452 0.474 7,814,165 0.4643 1.61%
2003-06-23 0 0.620 0.620 0.630 0.620 0.630 1,901,500 1,191,570 0.6266 0.459 0.459 0.467 0.459 0.467 2,566,258 0.4643 -4.62%
2003-06-20 0 0.650 0.640 0.650 0.630 0.650 2,327,500 1,485,750 0.6383 0.482 0.474 0.482 0.467 0.482 3,141,186 0.4730 1.56%
2003-06-19 0 0.640 0.630 0.640 0.630 0.640 1,120,000 707,100 0.6313 0.474 0.467 0.474 0.467 0.474 1,511,548 0.4678 0.00%
2003-06-18 0 0.640 0.630 0.640 0.620 0.640 5,250,000 3,290,800 0.6268 0.474 0.467 0.474 0.459 0.474 7,085,382 0.4644 -1.54%
2003-06-17 0 0.650 0.640 0.650 0.640 0.650 7,593,500 4,892,600 0.6443 0.482 0.474 0.482 0.474 0.482 10,248,162 0.4774 1.56%
2003-06-16 0 0.640 0.630 0.650 0.630 0.650 7,170,000 4,562,300 0.6363 0.474 0.467 0.482 0.467 0.482 9,676,608 0.4715 -1.54%
2003-06-13 0 0.650 0.640 0.650 0.610 0.650 31,865,000 20,095,350 0.6306 0.482 0.474 0.482 0.452 0.482 43,004,898 0.4673 3.17%
2003-06-12 0 0.630 0.620 0.640 0.600 0.640 15,010,000 9,297,000 0.6194 0.467 0.459 0.474 0.445 0.474 20,257,446 0.4589 3.28%
2003-06-11 0 0.610 0.600 0.610 0.600 0.610 3,805,000 2,288,500 0.6014 0.452 0.445 0.452 0.445 0.452 5,135,215 0.4456 1.67%
2003-06-10 0 0.600 0.590 0.600 0.590 0.610 3,265,000 1,950,100 0.5973 0.445 0.437 0.445 0.437 0.452 4,406,433 0.4426 -1.64%
2003-06-09 0 0.610 0.590 0.610 0.580 0.610 3,565,000 2,124,550 0.5959 0.452 0.437 0.452 0.430 0.452 4,811,312 0.4416 1.67%
2003-06-06 0 0.600 0.590 0.600 0.590 0.600 2,655,000 1,577,200 0.5940 0.445 0.437 0.445 0.437 0.445 3,583,179 0.4402 -1.64%
2003-06-05 0 0.610 0.600 0.610 0.600 0.620 6,135,500 3,719,465 0.6062 0.452 0.445 0.452 0.445 0.459 8,280,450 0.4492 0.00%
2003-06-03 0 0.610 0.600 0.610 0.590 0.610 7,515,000 4,508,900 0.6000 0.452 0.445 0.452 0.437 0.452 10,142,219 0.4446 0.00%
2003-06-02 0 0.610 0.600 0.610 0.600 0.610 3,952,500 2,374,875 0.6009 0.452 0.445 0.452 0.445 0.452 5,334,281 0.4452 1.67%
2003-05-30 0 0.600 0.600 0.610 0.600 0.610 8,890,000 5,391,900 0.6065 0.445 0.445 0.452 0.445 0.452 11,997,914 0.4494 -3.23%
2003-05-29 0 0.620 0.610 0.620 0.600 0.620 14,896,500 9,095,840 0.6106 0.459 0.452 0.459 0.445 0.459 20,104,267 0.4524 0.00%
2003-05-28 0 0.620 0.610 0.620 0.580 0.620 11,004,700 6,622,058 0.6017 0.459 0.452 0.459 0.430 0.459 14,851,906 0.4459 6.90%
2003-05-27 0 0.580 0.570 0.580 0.570 0.590 4,865,000 2,801,700 0.5759 0.430 0.422 0.430 0.422 0.437 6,565,788 0.4267 0.00%
2003-05-26 0 0.580 0.580 0.590 0.580 0.600 4,860,550 2,868,953 0.5903 0.430 0.430 0.437 0.430 0.445 6,559,782 0.4374 -4.92%
2003-05-23 0 0.610 0.600 0.610 0.600 0.610 14,008,300 8,447,640 0.6030 0.452 0.445 0.452 0.445 0.452 18,905,555 0.4468 1.67%
2003-05-22 0 0.600 0.590 0.600 0.580 0.600 18,930,000 11,229,050 0.5932 0.445 0.437 0.445 0.430 0.445 25,547,865 0.4395 3.45%
2003-05-21 0 0.580 0.580 0.590 0.570 0.580 1,217,500 704,025 0.5783 0.430 0.430 0.437 0.422 0.430 1,643,134 0.4285 0.00%
2003-05-20 0 0.580 0.570 0.580 0.570 0.580 510,000 292,200 0.5729 0.430 0.422 0.430 0.422 0.430 688,294 0.4245 0.00%
2003-05-19 0 0.580 0.570 0.590 0.570 0.580 586,500 337,110 0.5748 0.430 0.422 0.437 0.422 0.430 791,538 0.4259 0.00%
2003-05-16 0 0.580 0.560 0.580 0.570 0.580 1,230,000 701,500 0.5703 0.430 0.415 0.430 0.422 0.430 1,660,004 0.4226 1.75%
2003-05-15 0 0.570 0.560 0.570 0.560 0.570 750,400 422,008 0.5624 0.422 0.415 0.422 0.415 0.422 1,012,737 0.4167 1.79%
2003-05-14 0 0.560 0.560 0.570 0.560 0.560 940,000 526,400 0.5600 0.415 0.415 0.422 0.415 0.415 1,268,621 0.4149 0.00%
2003-05-13 0 0.560 0.560 0.570 0.560 0.570 1,710,000 962,000 0.5626 0.415 0.415 0.422 0.415 0.422 2,307,810 0.4168 -3.45%
2003-05-12 0 0.580 0.570 0.580 0.580 0.580 515,400 298,653 0.5795 0.430 0.422 0.430 0.430 0.430 695,582 0.4294 1.75%
2003-05-09 0 0.570 0.560 0.580 0.560 0.580 1,795,000 1,015,150 0.5655 0.422 0.415 0.430 0.415 0.430 2,422,526 0.4190 0.00%
2003-05-07 0 0.570 0.560 0.570 0.560 0.570 285,000 160,200 0.5621 0.422 0.415 0.422 0.415 0.422 384,635 0.4165 0.00%
2003-05-06 0 0.570 0.560 0.570 0.560 0.580 932,000 524,665 0.5629 0.422 0.415 0.422 0.415 0.430 1,257,824 0.4171 -1.72%
2003-05-05 0 0.580 0.570 0.580 0.570 0.580 232,500 133,250 0.5731 0.430 0.422 0.430 0.422 0.430 313,781 0.4247 0.00%
2003-05-02 0 0.580 0.570 0.580 0.580 0.580 650,000 377,000 0.5800 0.430 0.422 0.430 0.430 0.430 877,238 0.4298 0.00%
2003-04-30 0 0.580 0.570 0.580 0.580 0.600 2,800,000 1,640,700 0.5860 0.430 0.422 0.430 0.430 0.445 3,778,871 0.4342 -3.33%
2003-04-29 0 0.600 0.590 0.600 0.580 0.600 11,205,000 6,638,250 0.5924 0.445 0.437 0.445 0.430 0.445 15,122,231 0.4390 3.45%
2003-04-28 0 0.580 0.570 0.580 0.560 0.580 5,616,500 3,203,430 0.5704 0.430 0.422 0.430 0.415 0.430 7,580,010 0.4226 3.57%
2003-04-25 0 0.560 0.560 0.570 0.560 0.580 6,960,000 3,961,450 0.5692 0.415 0.415 0.422 0.415 0.430 9,393,193 0.4217 -3.45%
2003-04-24 0 0.580 0.570 0.580 0.570 0.590 4,505,500 2,599,615 0.5770 0.430 0.422 0.430 0.422 0.437 6,080,608 0.4275 -1.69%
2003-04-23 0 0.590 0.580 0.590 0.570 0.610 10,350,000 6,114,100 0.5907 0.437 0.430 0.437 0.422 0.452 13,968,325 0.4377 -3.28%
2003-04-22 0 0.610 0.600 0.610 0.600 0.620 3,595,000 2,172,300 0.6043 0.452 0.445 0.452 0.445 0.459 4,851,800 0.4477 -1.61%
2003-04-17 0 0.620 0.610 0.620 0.610 0.640 15,020,000 9,349,000 0.6224 0.459 0.452 0.459 0.452 0.474 20,270,942 0.4612 -1.59%
2003-04-16 0 0.630 0.620 0.630 0.610 0.630 13,844,000 8,655,430 0.6252 0.467 0.459 0.467 0.452 0.467 18,683,816 0.4633 1.61%
2003-04-15 0 0.620 0.600 0.620 0.590 0.620 23,735,000 14,332,600 0.6039 0.459 0.445 0.459 0.437 0.459 32,032,677 0.4474 5.08%
2003-04-14 0 0.590 0.580 0.590 0.580 0.610 11,085,000 6,643,200 0.5993 0.437 0.430 0.437 0.430 0.452 14,960,279 0.4441 -3.28%
2003-04-11 0 0.610 0.600 0.610 0.600 0.620 21,450,000 13,029,800 0.6074 0.452 0.445 0.452 0.445 0.459 28,948,848 0.4501 0.00%
2003-04-10 0 0.610 0.590 0.610 0.600 0.620 21,016,000 12,770,710 0.6077 0.452 0.437 0.452 0.445 0.459 28,363,123 0.4503 -1.61%
2003-04-09 0 0.620 0.610 0.620 0.600 0.630 28,252,500 17,377,900 0.6151 0.459 0.452 0.459 0.445 0.467 38,129,480 0.4558 -1.59%
2003-04-08 0 0.630 0.620 0.630 0.630 0.650 18,125,000 11,523,950 0.6358 0.467 0.459 0.467 0.467 0.482 24,461,440 0.4711 -3.08%
2003-04-07 0 0.650 0.640 0.660 0.630 0.670 66,091,000 42,997,050 0.6506 0.482 0.474 0.489 0.467 0.496 89,196,193 0.4821 6.56%
2003-04-04 1 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2003-04-03 1 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2003-04-02 1 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2003-04-01 1 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2003-03-31 1 0.610 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
2003-03-28 0 0.610 0.600 0.610 0.570 0.630 44,222,000 26,893,480 0.6081 0.452 0.445 0.452 0.422 0.467 59,681,864 0.4506 8.93%
2003-03-27 0 0.560 0.560 0.570 0.560 0.570 3,300,000 1,854,000 0.5618 0.415 0.415 0.422 0.415 0.422 4,453,669 0.4163 -3.45%
2003-03-26 0 0.580 0.560 0.580 0.570 0.580 700,000 400,000 0.5714 0.430 0.415 0.430 0.422 0.430 944,718 0.4234 1.75%
2003-03-25 0 0.570 0.560 0.570 0.560 0.570 640,000 360,400 0.5631 0.422 0.415 0.422 0.415 0.422 863,742 0.4173 0.00%
2003-03-24 0 0.570 0.560 0.570 0.560 0.580 4,975,000 2,801,400 0.5631 0.422 0.415 0.422 0.415 0.430 6,714,243 0.4172 0.00%
2003-03-21 0 0.570 0.560 0.570 0.560 0.590 11,653,500 6,694,755 0.5745 0.422 0.415 0.422 0.415 0.437 15,727,525 0.4257 -1.72%
2003-03-20 0 0.580 0.570 0.580 0.560 0.590 19,705,000 11,344,700 0.5757 0.430 0.422 0.430 0.415 0.437 26,593,802 0.4266 0.00%
2003-03-19 0 0.580 0.570 0.580 0.560 0.590 134,055,000 74,408,100 0.5551 0.430 0.422 0.430 0.415 0.437 180,920,181 0.4113 3.57%
2003-03-18 1 0.560 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2003-03-17 0 0.560 0.550 0.560 0.550 0.570 3,130,000 1,750,300 0.5592 0.415 0.408 0.415 0.408 0.422 4,224,238 0.4143 -1.75%
2003-03-14 0 0.570 0.560 0.570 0.560 0.590 11,871,000 6,834,130 0.5757 0.422 0.415 0.422 0.415 0.437 16,021,062 0.4266 1.79%
2003-03-13 0 0.560 0.550 0.560 0.550 0.590 10,990,500 6,215,865 0.5656 0.415 0.408 0.415 0.408 0.437 14,832,742 0.4191 -3.45%
2003-03-12 0 0.580 0.570 0.580 0.540 0.590 20,005,000 11,311,200 0.5654 0.430 0.422 0.430 0.400 0.437 26,998,681 0.4190 5.45%
2003-03-11 0 0.550 0.540 0.550 0.540 0.580 18,386,000 10,285,760 0.5594 0.408 0.400 0.408 0.400 0.430 24,813,684 0.4145 -5.17%
2003-03-10 0 0.580 0.570 0.580 0.560 0.590 12,083,990 6,938,480 0.5742 0.430 0.422 0.430 0.415 0.437 16,308,513 0.4255 -1.69%
2003-03-07 0 0.590 0.580 0.590 0.590 0.610 10,624,500 6,302,630 0.5932 0.437 0.430 0.437 0.437 0.452 14,338,790 0.4396 0.00%
2003-03-06 0 0.590 0.590 0.600 0.590 0.610 15,566,000 9,318,650 0.5987 0.437 0.437 0.445 0.437 0.452 21,007,822 0.4436 0.00%
2003-03-05 0 0.590 0.590 0.600 0.590 0.610 11,957,500 7,154,825 0.5984 0.437 0.437 0.445 0.437 0.452 16,137,802 0.4434 -1.67%
2003-03-04 0 0.600 0.590 0.600 0.590 0.610 10,895,200 6,538,870 0.6002 0.445 0.437 0.445 0.437 0.452 14,704,126 0.4447 -3.23%
2003-03-03 0 0.620 0.610 0.620 0.600 0.630 24,200,000 14,813,000 0.6121 0.459 0.452 0.459 0.445 0.467 32,660,239 0.4535 0.00%
2003-02-28 0 0.620 0.610 0.620 0.610 0.650 19,573,000 12,250,410 0.6259 0.459 0.452 0.459 0.452 0.482 26,415,656 0.4638 -1.59%
2003-02-27 0 0.630 0.620 0.630 0.580 0.630 27,064,500 16,379,455 0.6052 0.467 0.459 0.467 0.430 0.467 36,526,159 0.4484 5.00%
2003-02-26 0 0.600 0.580 0.590 0.590 0.610 18,520,000 11,047,100 0.5965 0.445 0.430 0.437 0.437 0.452 24,994,530 0.4420 1.69%
2003-02-25 0 0.590 0.590 0.600 0.590 0.620 22,500,000 13,561,300 0.6027 0.437 0.437 0.445 0.437 0.459 30,365,925 0.4466 -4.84%
2003-02-24 0 0.620 0.610 0.620 0.580 0.620 34,850,000 21,225,450 0.6091 0.459 0.452 0.459 0.430 0.459 47,033,444 0.4513 5.08%
2003-02-21 0 0.590 0.580 0.590 0.580 0.590 30,075,000 17,551,500 0.5836 0.437 0.430 0.437 0.430 0.437 40,589,120 0.4324 1.72%
2003-02-20 0 0.580 0.570 0.580 0.570 0.590 40,923,500 23,893,190 0.5839 0.430 0.422 0.430 0.422 0.437 55,230,219 0.4326 0.00%
2003-02-19 0 0.580 0.580 0.590 0.570 0.610 28,650,500 16,670,420 0.5819 0.430 0.430 0.437 0.422 0.452 38,666,619 0.4311 -3.33%
2003-02-18 0 0.600 0.590 0.610 0.580 0.610 27,170,000 16,360,600 0.6022 0.445 0.437 0.452 0.430 0.452 36,668,541 0.4462 1.69%
2003-02-17 0 0.590 0.580 0.590 0.540 0.600 51,346,500 29,539,760 0.5753 0.437 0.430 0.437 0.400 0.445 69,297,065 0.4263 7.27%
2003-02-14 0 0.550 0.540 0.550 0.530 0.570 45,850,000 25,181,700 0.5492 0.408 0.400 0.408 0.393 0.422 61,879,007 0.4070 0.00%
2003-02-13 0 0.550 0.540 0.550 0.530 0.570 85,096,000 46,787,540 0.5498 0.408 0.400 0.408 0.393 0.422 114,845,278 0.4074 3.77%
2003-02-12 0 0.530 0.520 0.530 0.455 0.530 187,282,250 93,785,754 0.5008 0.393 0.385 0.393 0.337 0.393 252,755,500 0.3711 17.78%
2003-02-11 1 0.450 - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2003-02-10 1 0.450 0.415 0.455 0.410 0.450 490,000 208,600 0.4257 0.333 0.307 0.337 0.304 0.333 661,302 0.3154 12.50%
2003-02-07 0 0.400 0.400 0.410 0.400 0.410 315,000 127,050 0.4033 0.296 0.296 0.304 0.296 0.304 425,123 0.2989 0.00%
2003-02-06 0 0.400 0.400 0.420 0.400 0.400 11,500 4,570 0.3974 0.296 0.296 0.311 0.296 0.296 15,520 0.2945 -6.98%
2003-02-05 0 0.430 0.430 0.440 0.390 0.420 1,180,000 465,400 0.3944 0.319 0.319 0.326 0.289 0.311 1,592,524 0.2922 6.17%
2003-02-04 0 0.405 0.395 0.420 0.380 0.405 605,000 239,900 0.3965 0.300 0.293 0.311 0.282 0.300 816,506 0.2938 1.25%
2003-01-30 0 0.400 0.390 0.400 0.390 0.405 210,000 84,350 0.4017 0.296 0.289 0.296 0.289 0.300 283,415 0.2976 2.56%
2003-01-29 0 0.390 0.390 0.400 0.380 0.390 300,000 115,500 0.3850 0.289 0.289 0.296 0.282 0.289 404,879 0.2853 -1.27%
2003-01-28 0 0.395 0.395 0.400 0.360 0.395 110,000 43,100 0.3918 0.293 0.293 0.296 0.267 0.293 148,456 0.2903 1.28%
2003-01-27 0 0.390 0.370 0.390 0.365 0.390 295,000 110,800 0.3756 0.289 0.274 0.289 0.270 0.289 398,131 0.2783 -1.27%
2003-01-24 0 0.395 - 0.395 - - 2,500 875 0.3500 0.293 - 0.293 - - 3,374 0.2593 -2.47%
2003-01-23 0 0.405 0.395 0.405 0.365 0.405 111,500 43,575 0.3908 0.300 0.293 0.300 0.270 0.300 150,480 0.2896 3.85%
2003-01-22 0 0.390 - 0.400 - - 0 0 - 0.289 - 0.296 - - 0 - 0.00%
2003-01-21 0 0.390 0.365 0.390 - - 2,500 850 0.3400 0.289 0.270 0.289 - - 3,374 0.2519 0.00%
2003-01-20 0 0.390 - 0.390 - - 0 0 - 0.289 - 0.289 - - 0 - 0.00%
2003-01-17 0 0.390 - 0.390 0.380 0.390 10,000 3,850 0.3850 0.289 - 0.289 0.282 0.289 13,496 0.2853 0.00%
2003-01-16 0 0.390 0.385 0.390 0.390 0.390 7,500 2,813 0.3751 0.289 0.285 0.289 0.289 0.289 10,122 0.2779 5.41%
2003-01-15 0 0.370 0.365 0.370 0.375 0.400 317,500 119,125 0.3752 0.274 0.270 0.274 0.278 0.296 428,497 0.2780 -7.50%
2003-01-14 0 0.400 0.375 0.400 - - 0 0 - 0.296 0.278 0.296 - - 0 - 0.00%
2003-01-13 0 0.400 0.370 0.400 0.400 0.400 41,000 16,350 0.3988 0.296 0.274 0.296 0.296 0.296 55,333 0.2955 5.26%
2003-01-10 0 0.380 0.380 0.390 0.375 0.375 20,500 7,680 0.3746 0.282 0.282 0.289 0.278 0.278 27,667 0.2776 -2.56%
2003-01-09 0 0.390 0.390 0.395 0.380 0.380 85,000 32,300 0.3800 0.289 0.289 0.293 0.282 0.282 114,716 0.2816 -2.50%
2003-01-08 0 0.400 0.380 0.400 0.380 0.400 55,000 21,700 0.3945 0.296 0.282 0.296 0.282 0.296 74,228 0.2923 5.26%
2003-01-07 0 0.380 0.375 0.385 0.375 0.385 165,000 62,875 0.3811 0.282 0.278 0.285 0.278 0.285 222,683 0.2824 -1.30%
2003-01-06 0 0.385 0.375 0.395 0.380 0.385 102,500 39,100 0.3815 0.285 0.278 0.293 0.282 0.285 138,334 0.2826 2.67%
2003-01-03 0 0.375 0.370 0.400 0.375 0.375 50,000 18,750 0.3750 0.278 0.274 0.296 0.278 0.278 67,480 0.2779 -6.25%
2003-01-02 0 0.400 0.360 0.400 0.380 0.400 112,500 44,100 0.3920 0.296 0.267 0.296 0.282 0.296 151,830 0.2905 3.90%
2002-12-31 0 0.385 0.385 0.390 0.370 0.390 420,000 158,800 0.3781 0.285 0.285 0.289 0.274 0.289 566,831 0.2802 -4.94%
2002-12-30 0 0.405 0.380 0.410 0.380 0.405 311,000 121,050 0.3892 0.300 0.282 0.304 0.282 0.300 419,725 0.2884 1.25%
2002-12-27 0 0.400 0.375 0.400 0.420 0.420 5,000 2,100 0.4200 0.296 0.278 0.296 0.311 0.311 6,748 0.3112 3.90%
2002-12-24 0 0.385 0.380 0.415 0.375 0.400 90,000 34,525 0.3836 0.285 0.282 0.307 0.278 0.296 121,464 0.2842 -3.75%
2002-12-23 0 0.400 0.385 0.400 0.390 0.400 106,000 41,620 0.3926 0.296 0.285 0.296 0.289 0.296 143,057 0.2909 0.00%
2002-12-20 0 0.400 0.390 0.400 0.390 0.400 151,000 59,870 0.3965 0.296 0.289 0.296 0.289 0.296 203,789 0.2938 0.00%
2002-12-19 0 0.400 0.400 0.405 0.390 0.400 4,082,000 1,632,590 0.3999 0.296 0.296 0.300 0.289 0.296 5,509,054 0.2963 0.00%
2002-12-18 0 0.400 0.395 0.410 0.400 0.420 2,210,424 896,818 0.4057 0.296 0.293 0.304 0.296 0.311 2,983,181 0.3006 -2.44%
2002-12-17 0 0.410 0.395 0.410 0.390 0.410 10,845,000 4,353,525 0.4014 0.304 0.293 0.304 0.289 0.304 14,636,376 0.2974 1.23%
2002-12-16 0 0.405 0.405 0.410 0.380 0.405 9,065,000 3,571,125 0.3939 0.300 0.300 0.304 0.282 0.300 12,234,094 0.2919 6.58%
2002-12-13 0 0.380 0.380 0.385 0.380 0.380 50,000 19,000 0.3800 0.282 0.282 0.285 0.282 0.282 67,480 0.2816 -5.00%
2002-12-12 0 0.400 0.385 0.400 - - 50 18 0.3600 0.296 0.285 0.296 - - 67 0.2667 0.00%
2002-12-11 0 0.400 0.385 0.400 0.385 0.400 46,000 17,985 0.3910 0.296 0.285 0.296 0.285 0.296 62,081 0.2897 0.00%
2002-12-10 0 0.400 0.375 0.410 0.395 0.400 65,000 25,700 0.3954 0.296 0.278 0.304 0.293 0.296 87,724 0.2930 0.00%
2002-12-09 0 0.400 0.380 0.410 0.390 0.400 108,600 42,546 0.3918 0.296 0.282 0.304 0.289 0.296 146,566 0.2903 1.27%
2002-12-06 0 0.395 0.380 0.395 0.380 0.395 530,000 206,050 0.3888 0.293 0.282 0.293 0.282 0.293 715,286 0.2881 -3.66%
2002-12-05 0 0.410 0.385 0.410 0.385 0.410 74,750 29,360 0.3928 0.304 0.285 0.304 0.285 0.304 100,882 0.2910 2.50%
2002-12-04 0 0.400 0.385 0.415 0.385 0.400 41,000 16,135 0.3935 0.296 0.285 0.307 0.285 0.296 55,333 0.2916 -2.44%
2002-12-03 0 0.410 0.385 0.410 0.410 0.410 121,000 49,580 0.4098 0.304 0.285 0.304 0.304 0.304 163,301 0.3036 -2.38%
2002-12-02 0 0.420 0.380 0.420 0.380 0.420 500,000 193,650 0.3873 0.311 0.282 0.311 0.282 0.311 674,798 0.2870 5.00%
2002-11-29 0 0.400 0.385 0.400 0.390 0.400 221,500 87,055 0.3930 0.296 0.285 0.296 0.289 0.296 298,936 0.2912 -1.23%
2002-11-28 0 0.405 0.385 0.410 0.385 0.405 531,000 208,910 0.3934 0.300 0.285 0.304 0.285 0.300 716,636 0.2915 1.25%
2002-11-27 0 0.400 0.380 0.405 0.385 0.400 305,000 118,000 0.3869 0.296 0.282 0.300 0.285 0.296 411,627 0.2867 0.00%
2002-11-26 0 0.400 0.380 0.400 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2002-11-25 0 0.400 0.380 0.410 0.380 0.400 428,700 167,832 0.3915 0.296 0.282 0.304 0.282 0.296 578,572 0.2901 0.00%
2002-11-22 0 0.400 0.395 0.400 0.390 0.400 545,000 214,525 0.3936 0.296 0.293 0.296 0.289 0.296 735,530 0.2917 -2.44%
2002-11-21 0 0.410 0.390 0.410 - - 2,500 938 0.3752 0.304 0.289 0.304 - - 3,374 0.2780 0.00%
2002-11-20 0 0.410 0.390 0.415 0.390 0.410 406,000 160,320 0.3949 0.304 0.289 0.307 0.289 0.304 547,936 0.2926 -1.20%
2002-11-19 0 0.415 0.395 0.415 0.395 0.415 350,500 139,988 0.3994 0.307 0.293 0.307 0.293 0.307 473,034 0.2959 -1.19%
2002-11-18 0 0.420 0.405 0.420 0.395 0.420 50,000 20,000 0.4000 0.311 0.300 0.311 0.293 0.311 67,480 0.2964 5.00%
2002-11-15 0 0.400 0.395 0.405 0.400 0.400 200,000 80,000 0.4000 0.296 0.293 0.300 0.296 0.296 269,919 0.2964 -2.44%
2002-11-14 0 0.410 0.400 0.410 0.400 0.430 9,045,000 3,667,500 0.4055 0.304 0.296 0.304 0.296 0.319 12,207,102 0.3004 2.50%
2002-11-13 0 0.400 0.395 0.400 0.395 0.400 6,360,000 2,543,475 0.3999 0.296 0.293 0.296 0.293 0.296 8,583,435 0.2963 -1.23%
2002-11-12 0 0.405 0.395 0.405 0.320 0.405 6,928,500 2,758,725 0.3982 0.300 0.293 0.300 0.237 0.300 9,350,680 0.2950 1.25%
2002-11-11 0 0.400 0.400 0.415 0.400 0.400 3,207,700 1,283,013 0.4000 0.296 0.296 0.307 0.296 0.296 4,329,101 0.2964 -3.61%
2002-11-08 0 0.415 0.410 0.415 0.410 0.415 5,337,000 2,188,530 0.4101 0.307 0.304 0.307 0.304 0.307 7,202,797 0.3038 0.00%
2002-11-07 0 0.415 0.415 0.430 0.415 0.415 140,000 58,100 0.4150 0.307 0.307 0.319 0.307 0.307 188,944 0.3075 -4.60%
2002-11-06 0 0.435 0.405 0.435 0.405 0.435 195,250 79,296 0.4061 0.322 0.300 0.322 0.300 0.322 263,509 0.3009 3.57%
2002-11-05 0 0.420 0.405 0.430 - - 1,500 585 0.3900 0.311 0.300 0.319 - - 2,024 0.2890 0.00%
2002-11-04 0 0.420 0.410 0.425 0.405 0.420 55,000 23,025 0.4186 0.311 0.304 0.315 0.300 0.311 74,228 0.3102 -1.18%
2002-11-01 0 0.425 0.405 0.425 0.405 0.430 250,000 102,500 0.4100 0.315 0.300 0.315 0.300 0.319 337,399 0.3038 -2.30%
2002-10-31 0 0.435 0.415 0.435 0.425 0.440 100,000 43,550 0.4355 0.322 0.307 0.322 0.315 0.326 134,960 0.3227 2.35%
2002-10-30 0 0.425 0.400 0.425 0.400 0.425 105,000 42,175 0.4017 0.315 0.296 0.315 0.296 0.315 141,708 0.2976 4.94%
2002-10-29 0 0.405 0.400 0.410 0.405 0.405 150,000 60,750 0.4050 0.300 0.296 0.304 0.300 0.300 202,439 0.3001 0.00%
2002-10-28 0 0.405 0.405 0.430 0.405 0.405 5,000 2,025 0.4050 0.300 0.300 0.319 0.300 0.300 6,748 0.3001 -6.90%
2002-10-25 0 0.435 0.420 0.435 0.420 0.435 300,000 127,750 0.4258 0.322 0.311 0.322 0.311 0.322 404,879 0.3155 -2.25%
2002-10-24 0 0.445 0.420 0.445 0.425 0.450 230,750 98,358 0.4263 0.330 0.311 0.330 0.315 0.333 311,419 0.3158 -1.11%
2002-10-23 0 0.450 0.425 0.450 - - 2,500 1,025 0.4100 0.333 0.315 0.333 - - 3,374 0.3038 0.00%
2002-10-22 0 0.450 0.445 0.455 0.445 0.475 30,985,000 14,336,775 0.4627 0.333 0.330 0.337 0.330 0.352 41,817,253 0.3428 -4.26%
2002-10-21 0 0.470 0.460 0.470 0.450 0.475 25,162,500 11,706,525 0.4652 0.348 0.341 0.348 0.333 0.352 33,959,226 0.3447 3.30%
2002-10-18 0 0.455 0.450 0.460 0.415 0.460 24,325,000 10,714,200 0.4405 0.337 0.333 0.341 0.307 0.341 32,828,939 0.3264 9.64%
2002-10-17 0 0.415 0.415 0.425 0.415 0.440 130,800 56,154 0.4293 0.307 0.307 0.315 0.307 0.326 176,527 0.3181 -2.35%
2002-10-16 0 0.425 0.420 0.430 0.415 0.425 270,000 113,550 0.4206 0.315 0.311 0.319 0.307 0.315 364,391 0.3116 1.19%
2002-10-15 0 0.420 0.405 0.425 0.410 0.425 320,000 133,000 0.4156 0.311 0.300 0.315 0.304 0.315 431,871 0.3080 1.20%
2002-10-11 0 0.415 0.395 0.415 0.400 0.425 270,000 110,000 0.4074 0.307 0.293 0.307 0.296 0.315 364,391 0.3019 3.75%
2002-10-10 0 0.400 0.400 0.415 0.400 0.415 162,000 66,010 0.4075 0.296 0.296 0.307 0.296 0.307 218,635 0.3019 -4.76%
2002-10-09 0 0.420 0.415 0.420 0.420 0.420 102,500 42,988 0.4194 0.311 0.307 0.311 0.311 0.311 138,334 0.3108 -1.18%
2002-10-08 0 0.425 0.420 0.425 0.415 0.425 1,909,700 801,457 0.4197 0.315 0.311 0.315 0.307 0.315 2,577,325 0.3110 -1.16%
2002-10-07 0 0.430 0.415 0.430 - - 0 0 - 0.319 0.307 0.319 - - 0 - 0.00%
2002-10-04 0 0.430 0.410 0.430 0.430 0.430 201,500 86,578 0.4297 0.319 0.304 0.319 0.319 0.319 271,944 0.3184 1.18%
2002-10-03 0 0.425 0.410 0.425 0.415 0.425 630,000 269,250 0.4274 0.315 0.304 0.315 0.307 0.315 850,246 0.3167 -2.30%
2002-10-02 0 0.435 0.415 0.435 0.415 0.435 380,000 160,350 0.4220 0.322 0.307 0.322 0.307 0.322 512,847 0.3127 0.00%
2002-09-30 0 0.435 0.415 0.435 0.435 0.435 20,000 8,700 0.4350 0.322 0.307 0.322 0.322 0.322 26,992 0.3223 0.00%
2002-09-27 0 0.435 0.420 0.435 0.420 0.435 160,000 67,500 0.4219 0.322 0.311 0.322 0.311 0.322 215,935 0.3126 2.35%
2002-09-26 0 0.425 0.410 0.425 0.400 0.430 12,855,000 5,226,200 0.4065 0.315 0.304 0.315 0.296 0.319 17,349,065 0.3012 3.66%
2002-09-25 0 0.410 0.405 0.410 0.400 0.410 14,885,500 6,041,618 0.4059 0.304 0.300 0.304 0.296 0.304 20,089,421 0.3007 0.00%
2002-09-24 0 0.410 0.405 0.410 0.400 0.410 14,981,000 6,081,865 0.4060 0.304 0.300 0.304 0.296 0.304 20,218,308 0.3008 0.00%
2002-09-23 0 0.410 0.400 0.410 0.400 0.410 603,000 244,540 0.4055 0.304 0.296 0.304 0.296 0.304 813,807 0.3005 2.50%
2002-09-20 0 0.400 0.390 0.400 0.395 0.405 1,510,000 604,550 0.4004 0.296 0.289 0.296 0.293 0.300 2,037,891 0.2967 -2.44%
2002-09-19 0 0.410 - 0.410 0.405 0.420 340,000 138,800 0.4082 0.304 - 0.304 0.300 0.311 458,863 0.3025 -1.20%
2002-09-18 0 0.415 0.405 0.415 0.405 0.415 635,000 259,900 0.4093 0.307 0.300 0.307 0.300 0.307 856,994 0.3033 -2.35%
2002-09-17 0 0.425 0.425 0.430 0.410 0.430 905,000 380,375 0.4203 0.315 0.315 0.319 0.304 0.319 1,221,385 0.3114 -1.16%
2002-09-16 0 0.430 0.405 0.430 0.415 0.430 542,000 225,120 0.4154 0.319 0.300 0.319 0.307 0.319 731,481 0.3078 2.38%
2002-09-13 0 0.420 0.405 0.425 0.410 0.420 1,105,000 459,100 0.4155 0.311 0.300 0.315 0.304 0.311 1,491,304 0.3079 -1.18%
2002-09-12 0 0.425 0.420 0.430 0.420 0.440 2,255,000 957,100 0.4244 0.315 0.311 0.319 0.311 0.326 3,043,340 0.3145 -1.16%
2002-09-11 0 0.430 0.415 0.430 - - 2,500 963 0.3852 0.319 0.307 0.319 - - 3,374 0.2854 0.00%
2002-09-10 0 0.430 0.425 0.430 0.420 0.445 5,673,000 2,429,745 0.4283 0.319 0.315 0.319 0.311 0.330 7,656,262 0.3174 0.00%
2002-09-09 0 0.430 0.425 0.430 0.425 0.440 3,503,500 1,517,953 0.4333 0.319 0.315 0.319 0.315 0.326 4,728,312 0.3210 -1.15%
2002-09-06 0 0.435 0.420 0.440 0.430 0.440 153,550 66,670 0.4342 0.322 0.311 0.326 0.319 0.326 207,231 0.3217 -1.14%
2002-09-05 0 0.440 0.430 0.440 0.425 0.440 1,520,000 657,650 0.4327 0.326 0.319 0.326 0.315 0.326 2,051,387 0.3206 0.00%
2002-09-04 0 0.440 0.430 0.440 0.425 0.440 65,000 27,725 0.4265 0.326 0.319 0.326 0.315 0.326 87,724 0.3160 1.15%
2002-09-03 0 0.435 0.425 0.435 0.425 0.440 10,470,000 4,534,975 0.4331 0.322 0.315 0.322 0.315 0.326 14,130,277 0.3209 1.16%
2002-09-02 0 0.430 0.420 0.430 0.415 0.450 10,910,000 4,663,600 0.4275 0.319 0.311 0.319 0.307 0.333 14,724,100 0.3167 -3.37%
2002-08-30 0 0.445 0.445 0.455 0.445 0.455 4,220,000 1,906,600 0.4518 0.330 0.330 0.337 0.330 0.337 5,695,298 0.3348 -1.11%
2002-08-29 0 0.450 0.445 0.450 0.445 0.455 5,717,000 2,571,115 0.4497 0.333 0.330 0.333 0.330 0.337 7,715,644 0.3332 -1.10%
2002-08-28 0 0.455 0.450 0.455 0.450 0.465 12,790,500 5,834,143 0.4561 0.337 0.333 0.337 0.333 0.345 17,262,016 0.3380 -2.15%
2002-08-27 0 0.465 0.460 0.465 0.455 0.465 6,188,000 2,846,270 0.4600 0.345 0.341 0.345 0.337 0.345 8,351,304 0.3408 1.09%
2002-08-26 0 0.460 0.455 0.465 0.455 0.465 5,620,000 2,592,100 0.4612 0.341 0.337 0.345 0.337 0.345 7,584,733 0.3418 0.00%
2002-08-23 0 0.460 0.460 0.470 0.460 0.485 3,330,000 1,572,150 0.4721 0.341 0.341 0.348 0.341 0.359 4,494,157 0.3498 -5.15%
2002-08-22 0 0.485 0.480 0.485 0.470 0.510 26,645,000 13,007,450 0.4882 0.359 0.356 0.359 0.348 0.378 35,960,003 0.3617 2.11%
2002-08-21 0 0.475 0.470 0.475 0.465 0.480 21,795,000 10,274,175 0.4714 0.352 0.348 0.352 0.345 0.356 29,414,459 0.3493 1.06%
2002-08-20 0 0.470 0.465 0.470 0.430 0.470 34,025,000 15,343,225 0.4509 0.348 0.345 0.348 0.319 0.348 45,920,026 0.3341 8.05%
2002-08-19 0 0.435 0.430 0.440 0.425 0.450 13,360,000 5,840,000 0.4371 0.322 0.319 0.326 0.315 0.333 18,030,611 0.3239 -4.40%
2002-08-16 0 0.455 0.450 0.455 0.445 0.460 4,406,800 2,003,349 0.4546 0.337 0.333 0.337 0.330 0.341 5,947,403 0.3368 1.11%
2002-08-15 0 0.450 0.450 0.455 0.445 0.465 18,835,000 8,546,950 0.4538 0.333 0.333 0.337 0.330 0.345 25,419,653 0.3362 0.00%
2002-08-14 0 0.450 0.445 0.450 0.450 0.455 1,402,800 632,026 0.4505 0.333 0.330 0.333 0.333 0.337 1,893,214 0.3338 -1.10%
2002-08-13 0 0.455 0.455 0.465 0.425 0.465 31,680,000 14,066,775 0.4440 0.337 0.337 0.345 0.315 0.345 42,755,222 0.3290 1.11%
2002-08-12 0 0.450 0.445 0.455 0.445 0.460 13,845,000 6,312,600 0.4559 0.333 0.330 0.337 0.330 0.341 18,685,166 0.3378 0.00%
2002-08-09 0 0.450 0.445 0.450 0.410 0.450 30,543,000 13,425,990 0.4396 0.333 0.330 0.333 0.304 0.333 41,220,731 0.3257 9.76%
2002-08-08 0 0.410 0.410 0.420 0.390 0.415 20,624,000 8,356,785 0.4052 0.304 0.304 0.311 0.289 0.307 27,834,082 0.3002 5.13%
2002-08-07 0 0.390 0.385 0.390 0.355 0.390 30,570,500 11,443,628 0.3743 0.289 0.285 0.289 0.263 0.289 41,257,845 0.2774 8.33%
2002-08-06 0 0.360 0.355 0.365 0.335 0.375 11,884,000 4,173,285 0.3512 0.267 0.263 0.270 0.248 0.278 16,038,607 0.2602 -4.00%
2002-08-05 0 0.375 0.370 0.380 0.370 0.385 3,065,000 1,165,650 0.3803 0.278 0.274 0.282 0.274 0.285 4,136,514 0.2818 -5.06%
2002-08-02 0 0.395 0.390 0.395 0.380 0.400 5,716,500 2,240,315 0.3919 0.293 0.289 0.293 0.282 0.296 7,714,969 0.2904 -1.25%
2002-08-01 0 0.400 0.385 0.400 0.380 0.400 9,366,000 3,670,300 0.3919 0.296 0.285 0.296 0.282 0.296 12,640,322 0.2904 -1.23%
2002-07-31 0 0.405 0.385 0.405 0.350 0.435 14,346,500 5,873,285 0.4094 0.300 0.285 0.300 0.259 0.322 19,361,989 0.3033 -4.71%
2002-07-30 0 0.425 0.420 0.425 0.410 0.430 17,744,250 7,440,771 0.4193 0.315 0.311 0.315 0.304 0.319 23,947,581 0.3107 3.66%
2002-07-29 0 0.410 0.400 0.410 0.380 0.410 13,252,400 5,264,735 0.3973 0.304 0.296 0.304 0.282 0.304 17,885,395 0.2944 7.89%
2002-07-26 0 0.380 0.380 0.385 0.345 0.385 5,476,500 2,027,360 0.3702 0.282 0.282 0.285 0.256 0.285 7,391,066 0.2743 0.00%
2002-07-25 0 0.380 0.380 0.385 0.365 0.390 15,268,275 5,826,045 0.3816 0.282 0.282 0.285 0.270 0.289 20,606,013 0.2827 2.70%
2002-07-24 0 0.370 0.365 0.375 0.360 0.380 3,315,000 1,228,600 0.3706 0.274 0.270 0.278 0.267 0.282 4,473,913 0.2746 -1.33%
2002-07-23 0 0.375 0.370 0.375 0.360 0.380 9,485,000 3,508,925 0.3699 0.278 0.274 0.278 0.267 0.282 12,800,924 0.2741 4.17%
2002-07-22 0 0.360 0.355 0.360 0.350 0.365 11,360,000 4,066,100 0.3579 0.267 0.263 0.267 0.259 0.270 15,331,418 0.2652 2.86%
2002-07-19 0 0.350 0.340 0.350 0.330 0.350 15,366,300 5,309,240 0.3455 0.259 0.252 0.259 0.245 0.259 20,738,307 0.2560 1.45%
2002-07-18 0 0.345 0.340 0.345 0.325 0.345 9,848,000 3,309,960 0.3361 0.256 0.252 0.256 0.241 0.256 13,290,828 0.2490 6.15%
2002-07-17 0 0.325 0.320 0.330 0.310 0.325 3,750,000 1,212,700 0.3234 0.241 0.237 0.245 0.230 0.241 5,060,987 0.2396 0.00%
2002-07-16 0 0.325 0.320 0.325 0.300 0.330 16,552,500 5,223,175 0.3156 0.241 0.237 0.241 0.222 0.245 22,339,199 0.2338 1.56%
2002-07-15 0 0.320 0.305 0.320 0.300 0.330 11,186,500 3,460,715 0.3094 0.237 0.226 0.237 0.222 0.245 15,097,263 0.2292 1.59%
2002-07-12 0 0.315 0.305 0.315 0.300 0.325 31,197,500 9,724,238 0.3117 0.233 0.226 0.233 0.222 0.241 42,104,042 0.2310 1.61%
2002-07-11 0 0.310 0.310 0.325 0.300 0.445 6,657,000 2,135,750 0.3208 0.230 0.230 0.241 0.222 0.330 8,984,265 0.2377 -33.33%
2002-07-10 0 0.465 0.440 0.465 0.410 0.650 502,453,000 51,269,385 0.1020 0.345 0.326 0.345 0.304 0.482 678,108,893 0.0756 -37.16%
2002-07-09 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-07-08 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-07-05 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-07-04 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-07-03 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-07-02 1 0.740 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2002-06-28 0 0.740 - 0.780 - - 0 0 - 0.548 - 0.578 - - 0 - 0.00%
2002-06-27 0 0.740 - 0.760 - - 3,000 1,980 0.6600 0.548 - 0.563 - - 4,049 0.4890 0.00%
2002-06-26 0 0.740 - 0.770 - - 0 0 - 0.548 - 0.571 - - 0 - 0.00%
2002-06-25 0 0.740 0.700 0.780 - - 0 0 - 0.548 0.519 0.578 - - 0 - -0.00%
2002-06-24 0 0.370 0.330 0.370 0.365 0.395 90,000 33,700 0.3744 0.548 0.489 0.548 0.541 0.585 60,732 0.5549 0.00%
2002-06-21 0 0.370 - 0.370 - - 29,000 8,700 0.3000 0.548 - 0.548 - - 19,569 0.4446 0.00%
2002-06-20 0 0.370 - 0.380 - - 0 0 - 0.548 - 0.563 - - 0 - 0.00%
2002-06-19 0 0.370 - 0.380 - - 0 0 - 0.548 - 0.563 - - 0 - 0.00%
2002-06-18 0 0.370 - 0.380 - - 0 0 - 0.548 - 0.563 - - 0 - 0.00%
2002-06-17 0 0.370 - 0.380 - - 15,000 4,800 0.3200 0.548 - 0.563 - - 10,122 0.4742 0.00%
2002-06-14 0 0.370 - 0.370 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2002-06-13 0 0.370 - 0.370 - - 0 0 - 0.548 - 0.548 - - 0 - -2.63%
2002-06-12 0 0.380 - 0.395 - - 0 0 - 0.563 - 0.585 - - 0 - 0.00%
2002-06-11 0 0.380 - 0.380 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2002-06-10 0 0.380 0.355 0.380 - - 0 0 - 0.563 0.526 0.563 - - 0 - -1.30%
2002-06-07 0 0.385 - 0.385 - - 0 0 - 0.571 - 0.571 - - 0 - 0.00%
2002-06-06 0 0.385 - 0.400 - - 0 0 - 0.571 - 0.593 - - 0 - 0.00%
2002-06-05 0 0.385 - 0.385 - - 0 0 - 0.571 - 0.571 - - 0 - 0.00%
2002-06-04 0 0.385 - 0.385 - - 5,000 1,725 0.3450 0.571 - 0.571 - - 3,374 0.5113 0.00%
2002-06-03 0 0.385 - 0.400 - - 0 0 - 0.571 - 0.593 - - 0 - 0.00%
2002-05-31 0 0.385 - 0.400 - - 0 0 - 0.571 - 0.593 - - 0 - 0.00%
2002-05-30 0 0.385 0.345 0.385 - - 0 0 - 0.571 0.511 0.571 - - 0 - 0.00%
2002-05-29 0 0.385 - 0.400 - - 0 0 - 0.571 - 0.593 - - 0 - 0.00%
2002-05-28 0 0.385 0.340 0.385 - - 5,200 1,664 0.3200 0.571 0.504 0.571 - - 3,509 0.4742 0.00%
2002-05-27 0 0.385 0.340 0.385 - - 0 0 - 0.571 0.504 0.571 - - 0 - -1.28%
2002-05-24 0 0.390 0.390 0.405 0.340 0.415 900,000 340,800 0.3787 0.578 0.578 0.600 0.504 0.615 607,318 0.5612 2.63%
2002-05-23 0 0.380 0.360 0.380 - - 25,600 8,704 0.3400 0.563 0.533 0.563 - - 17,275 0.5039 -2.56%
2002-05-22 0 0.390 - 0.390 - - 0 0 - 0.578 - 0.578 - - 0 - -4.88%
2002-05-21 0 0.410 - 0.410 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2002-05-17 0 0.410 0.360 0.410 0.410 0.410 194,000 78,634 0.4053 0.608 0.533 0.608 0.608 0.608 130,911 0.6007 -2.38%
2002-05-16 0 0.420 0.360 0.420 0.400 0.420 170,000 68,200 0.4012 0.622 0.533 0.622 0.593 0.622 114,716 0.5945 5.00%
2002-05-15 0 0.400 0.370 0.420 0.400 0.400 133,000 52,290 0.3932 0.593 0.548 0.622 0.593 0.593 89,748 0.5826 0.00%
2002-05-14 0 0.400 0.400 0.440 0.400 0.450 427,000 178,500 0.4180 0.593 0.593 0.652 0.593 0.667 288,139 0.6195 8.11%
2002-05-13 0 0.370 0.315 0.380 0.310 0.370 520,000 181,800 0.3496 0.548 0.467 0.563 0.459 0.548 350,895 0.5181 8.82%
2002-05-10 0 0.340 0.325 0.340 - - 27,000 8,100 0.3000 0.504 0.482 0.504 - - 18,220 0.4446 0.00%
2002-05-09 0 0.340 0.340 0.345 0.320 0.330 115,000 37,100 0.3226 0.504 0.504 0.511 0.474 0.489 77,602 0.4781 1.49%
2002-05-08 0 0.335 0.335 0.355 0.315 0.385 240,000 82,400 0.3433 0.496 0.496 0.526 0.467 0.571 161,952 0.5088 -14.10%
2002-05-07 0 0.390 0.320 0.390 0.335 0.390 280,000 99,700 0.3561 0.578 0.474 0.578 0.496 0.578 188,944 0.5277 11.43%
2002-05-06 0 0.350 0.330 0.375 0.285 0.420 1,316,000 430,650 0.3272 0.519 0.489 0.556 0.422 0.622 888,035 0.4849 -22.22%
2002-05-03 0 0.450 - 0.450 0.460 0.550 230,000 113,500 0.4935 0.667 - 0.667 0.682 0.815 155,204 0.7313 -10.00%
2002-05-02 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-30 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-29 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-26 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-25 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-24 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-23 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-22 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-19 1 0.500 - - - - 0 0 - 0.741 - - - - 0 - 0.00%
2002-04-18 1 0.500 0.490 0.500 0.400 0.520 626,000 286,800 0.4581 0.741 0.726 0.741 0.593 0.771 422,424 0.6789 35.14%
2002-04-17 0 0.370 0.370 0.385 0.370 0.370 160,000 59,200 0.3700 0.548 0.548 0.571 0.548 0.548 107,968 0.5483 0.00%
2002-04-16 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.548 0.533 0.563 0.548 0.548 13,496 0.5483 2.78%
2002-04-15 0 0.360 0.330 0.380 - - 0 0 - 0.533 0.489 0.563 - - 0 - 0.00%
2002-04-12 0 0.360 0.325 0.385 - - 0 0 - 0.533 0.482 0.571 - - 0 - 0.00%
2002-04-11 0 0.360 0.330 0.395 0.360 0.360 40,000 14,400 0.3600 0.533 0.489 0.585 0.533 0.533 26,992 0.5335 -7.69%
2002-04-10 0 0.390 0.370 0.400 0.360 0.390 65,000 23,900 0.3677 0.578 0.548 0.593 0.533 0.578 43,862 0.5449 -1.27%
2002-04-09 0 0.395 - 0.395 0.370 0.395 200,000 75,000 0.3750 0.585 - 0.585 0.548 0.585 134,960 0.5557 -3.66%
2002-04-08 0 0.410 - 0.440 - - 0 0 - 0.608 - 0.652 - - 0 - 0.00%
2002-04-04 0 0.410 0.380 0.445 - - 0 0 - 0.608 0.563 0.659 - - 0 - 0.00%
2002-04-03 0 0.410 - 0.435 - - 0 0 - 0.608 - 0.645 - - 0 - 0.00%
2002-04-02 0 0.410 - 0.435 - - 0 0 - 0.608 - 0.645 - - 0 - 0.00%
2002-03-28 0 0.410 - 0.410 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2002-03-27 0 0.410 0.410 0.415 0.395 0.405 182,000 72,750 0.3997 0.608 0.608 0.615 0.585 0.600 122,813 0.5924 -3.53%
2002-03-26 0 0.425 0.405 0.440 0.425 0.425 100,000 42,500 0.4250 0.630 0.600 0.652 0.630 0.630 67,480 0.6298 1.19%
2002-03-25 0 0.420 - 0.445 - - 20,000 7,600 0.3800 0.622 - 0.659 - - 13,496 0.5631 0.00%
2002-03-22 0 0.420 - 0.420 0.450 0.450 70,000 31,000 0.4429 0.622 - 0.622 0.667 0.667 47,236 0.6563 0.00%
2002-03-21 0 0.420 0.380 0.445 0.400 0.420 181,000 74,080 0.4093 0.622 0.563 0.659 0.593 0.622 122,138 0.6065 0.00%
2002-03-20 0 0.420 - 0.420 - - 2,200 814 0.3700 0.622 - 0.622 - - 1,485 0.5483 -4.55%
2002-03-19 0 0.440 - 0.440 - - 11,250 4,500 0.4000 0.652 - 0.652 - - 7,591 0.5928 -2.22%
2002-03-18 0 0.450 0.420 0.450 0.455 0.455 200,000 91,000 0.4550 0.667 0.622 0.667 0.674 0.674 134,960 0.6743 7.14%
2002-03-15 0 0.420 - 0.455 - - 0 0 - 0.622 - 0.674 - - 0 - 0.00%
2002-03-14 0 0.420 - 0.450 - - 3,000 1,140 0.3800 0.622 - 0.667 - - 2,024 0.5631 0.00%
2002-03-13 0 0.420 - 0.445 - - 0 0 - 0.622 - 0.659 - - 0 - 0.00%
2002-03-12 0 0.420 - 0.455 - - 0 0 - 0.622 - 0.674 - - 0 - 0.00%
2002-03-11 0 0.420 - 0.455 - - 4,005,000 1,821,950 0.4549 0.622 - 0.674 - - 2,702,567 0.6742 0.00%
2002-03-08 0 0.420 0.415 0.465 0.420 0.485 125,000 55,625 0.4450 0.622 0.615 0.689 0.622 0.719 84,350 0.6595 -1.18%
2002-03-07 0 0.425 0.425 0.455 0.425 0.425 20,000 8,500 0.4250 0.630 0.630 0.674 0.630 0.630 13,496 0.6298 -7.61%
2002-03-06 0 0.460 0.430 0.475 - - 2,000 800 0.4000 0.682 0.637 0.704 - - 1,350 0.5928 0.00%
2002-03-05 0 0.460 - 0.480 - - 15,000 6,450 0.4300 0.682 - 0.711 - - 10,122 0.6372 0.00%
2002-03-04 0 0.460 - 0.460 - - 0 0 - 0.682 - 0.682 - - 0 - -1.08%
2002-03-01 0 0.465 0.405 0.465 0.430 0.465 60,000 26,500 0.4417 0.689 0.600 0.689 0.637 0.689 40,488 0.6545 -1.06%
2002-02-28 0 0.470 0.430 0.490 - - 0 0 - 0.697 0.637 0.726 - - 0 - 0.00%
2002-02-27 0 0.470 0.465 0.475 0.440 0.470 220,000 100,200 0.4555 0.697 0.689 0.704 0.652 0.697 148,456 0.6749 0.00%
2002-02-26 0 0.470 0.455 0.470 0.470 0.470 120,000 56,400 0.4700 0.697 0.674 0.697 0.697 0.697 80,976 0.6965 -5.05%
2002-02-25 0 0.495 0.460 0.500 - - 10,000 4,300 0.4300 0.734 0.682 0.741 - - 6,748 0.6372 0.00%
2002-02-22 0 0.495 0.495 0.500 - - 2,000 840 0.4200 0.734 0.734 0.741 - - 1,350 0.6224 2.06%
2002-02-21 0 0.485 0.485 0.490 0.465 0.465 20,000 9,300 0.4650 0.719 0.719 0.726 0.689 0.689 13,496 0.6891 -3.00%
2002-02-20 0 0.500 0.465 0.500 - - 3,000 1,350 0.4500 0.741 0.689 0.741 - - 2,024 0.6669 -3.85%
2002-02-19 0 0.520 - 0.520 - - 1,000 500 0.5000 0.771 - 0.771 - - 675 0.7410 -3.70%
2002-02-18 0 0.540 - 0.540 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-02-15 0 0.540 - 0.540 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2002-02-11 0 0.540 - 0.540 0.500 0.540 200,000 106,000 0.5300 0.800 - 0.800 0.741 0.800 134,960 0.7854 8.00%
2002-02-08 0 0.500 - 0.500 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
2002-02-07 0 0.500 - 0.500 - - 22,000 10,340 0.4700 0.741 - 0.741 - - 14,846 0.6965 0.00%
2002-02-06 0 0.500 - 0.530 - - 13,000 5,850 0.4500 0.741 - 0.785 - - 8,772 0.6669 0.00%
2002-02-05 0 0.500 - 0.510 - - 0 0 - 0.741 - 0.756 - - 0 - 0.00%
2002-02-04 0 0.500 - 0.520 - - 10,000 4,800 0.4800 0.741 - 0.771 - - 6,748 0.7113 0.00%
2002-02-01 0 0.500 - 0.500 - - 13,000 6,110 0.4700 0.741 - 0.741 - - 8,772 0.6965 0.00%
2002-01-31 0 0.500 - 0.500 0.530 0.530 40,000 21,200 0.5300 0.741 - 0.741 0.785 0.785 26,992 0.7854 0.00%
2002-01-30 0 0.500 - 0.500 0.500 0.540 100,000 52,800 0.5280 0.741 - 0.741 0.741 0.800 67,480 0.7825 0.00%
2002-01-29 0 0.500 - 0.520 - - 6,000,000 3,000,000 0.5000 0.741 - 0.771 - - 4,048,790 0.7410 0.00%
2002-01-28 0 0.500 0.460 0.500 - - 2,010,000 1,004,300 0.4997 0.741 0.682 0.741 - - 1,356,345 0.7404 -3.85%
2002-01-25 0 0.520 - 0.520 0.530 0.530 60,000 31,800 0.5300 0.771 - 0.771 0.785 0.785 40,488 0.7854 4.00%
2002-01-24 0 0.500 - 0.500 - - 0 0 - 0.741 - 0.741 - - 0 - -7.41%
2002-01-23 0 0.540 - 0.540 - - 5,000,000 2,750,000 0.5500 0.800 - 0.800 - - 3,373,992 0.8151 -3.57%
2002-01-22 0 0.560 - 0.560 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2002-01-21 0 0.560 - 0.560 0.550 0.560 105,000 58,300 0.5552 0.830 - 0.830 0.815 0.830 70,854 0.8228 5.66%
2002-01-18 0 0.530 - 0.550 - - 0 0 - 0.785 - 0.815 - - 0 - 0.00%
2002-01-17 0 0.530 - 0.550 - - 0 0 - 0.785 - 0.815 - - 0 - 0.00%
2002-01-16 0 0.530 - 0.550 - - 0 0 - 0.785 - 0.815 - - 0 - 0.00%
2002-01-15 0 0.530 - 0.550 - - 0 0 - 0.785 - 0.815 - - 0 - 0.00%
2002-01-14 0 0.530 - 0.530 - - 0 0 - 0.785 - 0.785 - - 0 - -1.85%
2002-01-11 0 0.540 - 0.570 - - 0 0 - 0.800 - 0.845 - - 0 - 0.00%
2002-01-10 0 0.540 - 0.560 - - 0 0 - 0.800 - 0.830 - - 0 - 0.00%
2002-01-09 0 0.540 - 0.540 - - 0 0 - 0.800 - 0.800 - - 0 - -3.57%
2002-01-08 0 0.560 - 0.560 0.570 0.570 40,000 22,800 0.5700 0.830 - 0.830 0.845 0.845 26,992 0.8447 3.70%
2002-01-07 0 0.540 - 0.540 0.480 0.540 93,937 46,593 0.4960 0.800 - 0.800 0.711 0.800 63,389 0.7350 14.89%
2002-01-04 0 0.470 - 0.480 - - 0 0 - 0.697 - 0.711 - - 0 - 0.00%
2002-01-03 0 0.470 - 0.490 - - 0 0 - 0.697 - 0.726 - - 0 - 0.00%
2002-01-02 0 0.470 - 0.490 - - 0 0 - 0.697 - 0.726 - - 0 - 0.00%
2001-12-31 0 0.470 0.405 0.490 0.405 0.470 140,000 61,300 0.4379 0.697 0.600 0.726 0.600 0.697 94,472 0.6489 6.82%
2001-12-28 0 0.440 0.410 0.440 0.420 0.470 100,000 45,000 0.4500 0.652 0.608 0.652 0.622 0.697 67,480 0.6669 -2.22%
2001-12-27 0 0.450 - 0.470 0.450 0.450 80,000 36,000 0.4500 0.667 - 0.697 0.667 0.667 53,984 0.6669 -4.26%
2001-12-24 0 0.470 - 0.490 - - 0 0 - 0.697 - 0.726 - - 0 - 0.00%
2001-12-21 0 0.470 - 0.470 0.470 0.470 80,000 37,600 0.4700 0.697 - 0.697 0.697 0.697 53,984 0.6965 0.00%
2001-12-20 0 0.470 0.470 - 0.410 0.460 80,000 35,200 0.4400 0.697 0.697 - 0.608 0.682 53,984 0.6520 14.63%
2001-12-19 0 0.410 0.410 0.420 0.405 0.410 60,000 24,400 0.4067 0.608 0.608 0.622 0.600 0.608 40,488 0.6026 -6.82%
2001-12-18 0 0.440 0.405 0.440 - - 0 0 - 0.652 0.600 0.652 - - 0 - -2.22%
2001-12-17 0 0.450 - 0.450 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
2001-12-14 0 0.450 - 0.450 - - 0 0 - 0.667 - 0.667 - - 0 - -2.17%
2001-12-13 0 0.460 0.425 0.460 - - 22,000 8,800 0.4000 0.682 0.630 0.682 - - 14,846 0.5928 0.00%
2001-12-12 0 0.460 0.440 0.470 - - 7,000,000 3,290,000 0.4700 0.682 0.652 0.697 - - 4,723,588 0.6965 0.00%
2001-12-11 0 0.460 - 0.460 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
2001-12-10 0 0.460 - 0.470 - - 0 0 - 0.682 - 0.697 - - 0 - 0.00%
2001-12-07 0 0.460 - 0.460 - - 12,000 4,800 0.4000 0.682 - 0.682 - - 8,098 0.5928 0.00%
2001-12-06 0 0.460 0.420 0.480 0.420 0.460 220,000 95,600 0.4345 0.682 0.622 0.711 0.622 0.682 148,456 0.6440 10.84%
2001-12-05 0 0.415 0.415 0.425 - - 0 0 - 0.615 0.615 0.630 - - 0 - 3.75%
2001-12-04 0 0.400 0.400 0.410 0.390 0.395 140,000 54,800 0.3914 0.593 0.593 0.608 0.578 0.585 94,472 0.5801 2.56%
2001-12-03 0 0.390 0.390 0.410 0.390 0.420 80,000 32,200 0.4025 0.578 0.578 0.608 0.578 0.622 53,984 0.5965 -4.88%
2001-11-30 0 0.410 0.380 0.410 - - 0 0 - 0.608 0.563 0.608 - - 0 - -3.53%
2001-11-29 0 0.425 0.395 0.425 0.435 0.435 20,000 8,700 0.4350 0.630 0.585 0.630 0.645 0.645 13,496 0.6446 1.19%
2001-11-28 0 0.420 0.400 0.420 0.395 0.420 80,000 32,600 0.4075 0.622 0.593 0.622 0.585 0.622 53,984 0.6039 2.44%
2001-11-27 0 0.410 0.390 0.410 0.400 0.410 211,000 84,780 0.4018 0.608 0.578 0.608 0.593 0.608 142,382 0.5954 -6.82%
2001-11-26 0 0.440 0.410 0.440 0.410 0.455 165,000 70,100 0.4248 0.652 0.608 0.652 0.608 0.674 111,342 0.6296 2.33%
2001-11-23 0 0.430 0.400 0.430 0.405 0.455 166,000 73,080 0.4402 0.637 0.593 0.637 0.600 0.674 112,017 0.6524 -1.15%
2001-11-22 0 0.435 0.400 0.435 0.400 0.460 199,800 84,024 0.4205 0.645 0.593 0.645 0.593 0.682 134,825 0.6232 -1.14%
2001-11-21 0 0.440 - 0.455 - - 0 0 - 0.652 - 0.674 - - 0 - 0.00%
2001-11-20 0 0.440 0.420 0.440 0.435 0.485 148,000 66,960 0.4524 0.652 0.622 0.652 0.645 0.719 99,870 0.6705 -4.35%
2001-11-19 0 0.460 0.440 0.500 0.400 0.460 139,500 59,810 0.4287 0.682 0.652 0.741 0.593 0.682 94,134 0.6354 15.00%
2001-11-16 0 0.400 0.400 0.440 0.400 0.400 50,000 19,800 0.3960 0.593 0.593 0.652 0.593 0.593 33,740 0.5868 -9.09%
2001-11-15 0 0.440 0.400 0.440 - - 0 0 - 0.652 0.593 0.652 - - 0 - -2.22%
2001-11-14 0 0.450 - 0.450 - - 7,200 2,880 0.4000 0.667 - 0.667 - - 4,859 0.5928 -2.17%
2001-11-13 0 0.460 - 0.480 - - 8,000 3,280 0.4100 0.682 - 0.711 - - 5,398 0.6076 0.00%
2001-11-12 0 0.460 0.400 0.460 0.440 0.460 60,000 27,200 0.4533 0.682 0.593 0.682 0.652 0.682 40,488 0.6718 9.52%
2001-11-09 0 0.420 0.400 0.440 0.420 0.440 430,000 181,500 0.4221 0.622 0.593 0.652 0.622 0.652 290,163 0.6255 -4.55%
2001-11-08 0 0.440 0.420 0.440 0.440 0.450 270,000 119,500 0.4426 0.652 0.622 0.652 0.652 0.667 182,196 0.6559 -12.00%
2001-11-07 0 0.500 - 0.500 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
2001-11-06 0 0.500 - 0.500 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
2001-11-05 0 0.500 - 0.510 - - 0 0 - 0.741 - 0.756 - - 0 - 0.00%
2001-11-02 0 0.500 - 0.510 - - 0 0 - 0.741 - 0.756 - - 0 - 0.00%
2001-11-01 0 0.500 - 0.510 - - 0 0 - 0.741 - 0.756 - - 0 - 0.00%
2001-10-31 0 0.500 - 0.530 0.500 0.500 20,000 10,000 0.5000 0.741 - 0.785 0.741 0.741 13,496 0.7410 -5.66%
2001-10-30 0 0.530 - 0.530 - - 0 0 - 0.785 - 0.785 - - 0 - 0.00%
2001-10-29 0 0.530 - 0.540 0.490 0.530 40,000 20,400 0.5100 0.785 - 0.800 0.726 0.785 26,992 0.7558 3.92%
2001-10-26 0 0.510 - 0.510 - - 0 0 - 0.756 - 0.756 - - 0 - -1.92%
2001-10-24 0 0.520 - 0.520 0.550 0.550 20,000 11,000 0.5500 0.771 - 0.771 0.815 0.815 13,496 0.8151 0.00%
2001-10-23 0 0.520 - 0.520 - - 0 0 - 0.771 - 0.771 - - 0 - 0.00%
2001-10-22 0 0.520 - 0.520 - - 0 0 - 0.771 - 0.771 - - 0 - -1.89%
2001-10-19 0 0.530 - 0.530 - - 20,000 9,800 0.4900 0.785 - 0.785 - - 13,496 0.7261 -7.02%
2001-10-18 0 0.570 - 0.570 - - 0 0 - 0.845 - 0.845 - - 0 - -1.72%
2001-10-17 0 0.580 - 0.580 0.590 0.590 46,400 26,928 0.5803 0.860 - 0.860 0.874 0.874 31,311 0.8600 5.45%
2001-10-16 0 0.550 - 0.550 - - 5,000 2,500 0.5000 0.815 - 0.815 - - 3,374 0.7410 -3.51%
2001-10-15 0 0.570 - 0.580 - - 0 0 - 0.845 - 0.860 - - 0 - 0.00%
2001-10-12 0 0.570 - 0.570 - - 0 0 - 0.845 - 0.845 - - 0 - 0.00%
2001-10-11 0 0.570 - 0.570 - - 0 0 - 0.845 - 0.845 - - 0 - -1.72%
2001-10-10 0 0.580 - 0.580 0.590 0.590 40,000 23,600 0.5900 0.860 - 0.860 0.874 0.874 26,992 0.8743 0.00%
2001-10-09 0 0.580 - 0.580 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2001-10-08 0 0.580 - 0.580 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2001-10-05 0 0.580 - 0.580 0.600 0.600 160,000 96,000 0.6000 0.860 - 0.860 0.889 0.889 107,968 0.8892 0.00%
2001-10-04 0 0.580 - 0.580 0.620 0.620 100,000 62,000 0.6200 0.860 - 0.860 0.919 0.919 67,480 0.9188 -1.69%
2001-10-03 0 0.590 - 0.590 0.600 0.600 100,000 60,000 0.6000 0.874 - 0.874 0.889 0.889 67,480 0.8892 5.36%
2001-09-28 0 0.560 - 0.570 - - 10,000 4,800 0.4800 0.830 - 0.845 - - 6,748 0.7113 0.00%
2001-09-27 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.830 - 0.830 0.830 0.830 13,496 0.8299 7.69%
2001-09-26 0 0.520 - 0.520 0.530 0.530 20,000 10,600 0.5300 0.771 - 0.771 0.785 0.785 13,496 0.7854 1.96%
2001-09-25 0 0.510 0.510 0.520 - - 0 0 - 0.756 0.756 0.771 - - 0 - 3.03%
2001-09-24 0 0.495 - 0.495 - - 0 0 - 0.734 - 0.734 - - 0 - -1.00%
2001-09-21 0 0.500 0.450 0.510 0.460 0.500 40,000 19,200 0.4800 0.741 0.667 0.756 0.682 0.741 26,992 0.7113 -5.66%
2001-09-20 0 0.530 - 0.530 - - 0 0 - 0.785 - 0.785 - - 0 - -1.85%
2001-09-19 0 0.540 - 0.540 - - 0 0 - 0.800 - 0.800 - - 0 - -1.82%
2001-09-18 0 0.550 - 0.550 0.580 0.580 28,000 15,440 0.5514 0.815 - 0.815 0.860 0.860 18,894 0.8172 0.00%
2001-09-17 0 0.550 - 0.560 - - 3,004,000 1,651,800 0.5499 0.815 - 0.830 - - 2,027,094 0.8149 0.00%
2001-09-14 0 0.550 - 0.550 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
2001-09-13 0 0.550 - 0.550 0.550 0.550 140,000 77,000 0.5500 0.815 - 0.815 0.815 0.815 94,472 0.8151 5.77%
2001-09-12 0 0.520 - 0.520 - - 0 0 - 0.771 - 0.771 - - 0 - 0.00%
2001-09-11 0 0.520 0.495 0.520 0.540 0.570 220,000 119,400 0.5427 0.771 0.734 0.771 0.800 0.845 148,456 0.8043 -1.89%
2001-09-10 0 0.530 0.490 0.540 - - 0 0 - 0.785 0.726 0.800 - - 0 - 0.00%
2001-09-07 0 0.530 0.510 0.550 - - 0 0 - 0.785 0.756 0.815 - - 0 - 0.00%
2001-09-06 0 0.530 0.500 0.530 0.530 0.530 20,000 10,600 0.5300 0.785 0.741 0.785 0.785 0.785 13,496 0.7854 -3.64%
2001-09-05 0 0.550 0.530 0.560 0.550 0.550 300,000 165,000 0.5500 0.815 0.785 0.830 0.815 0.815 202,439 0.8151 -5.17%
2001-09-04 0 0.580 0.540 0.580 - - 10,000 5,000 0.5000 0.860 0.800 0.860 - - 6,748 0.7410 0.00%
2001-09-03 0 0.580 0.540 0.580 - - 80,000 47,200 0.5900 0.860 0.800 0.860 - - 53,984 0.8743 -1.69%
2001-08-31 0 0.590 0.540 0.590 0.590 0.590 20,000 11,800 0.5900 0.874 0.800 0.874 0.874 0.874 13,496 0.8743 3.51%
2001-08-30 0 0.570 0.550 0.570 0.570 0.580 60,000 34,600 0.5767 0.845 0.815 0.845 0.845 0.860 40,488 0.8546 -3.39%
2001-08-29 0 0.590 0.570 0.590 - - 2,250 1,170 0.5200 0.874 0.845 0.874 - - 1,518 0.7706 -1.67%
2001-08-28 0 0.600 0.570 0.600 - - 0 0 - 0.889 0.845 0.889 - - 0 - 0.00%
2001-08-27 0 0.600 0.580 0.600 - - 0 0 - 0.889 0.860 0.889 - - 0 - -1.64%
2001-08-24 0 0.610 0.570 0.630 - - 1,000 520 0.5200 0.904 0.845 0.934 - - 675 0.7706 0.00%
2001-08-23 0 0.610 0.560 0.610 - - 0 0 - 0.904 0.830 0.904 - - 0 - 0.00%
2001-08-22 0 0.610 0.560 0.610 0.560 0.610 100,000 57,000 0.5700 0.904 0.830 0.904 0.830 0.904 67,480 0.8447 -3.17%
2001-08-21 0 0.630 0.560 0.630 0.640 0.640 20,000 12,800 0.6400 0.934 0.830 0.934 0.948 0.948 13,496 0.9484 1.61%
2001-08-20 0 0.620 0.550 0.620 0.570 0.620 40,000 23,800 0.5950 0.919 0.815 0.919 0.845 0.919 26,992 0.8817 -1.59%
2001-08-17 0 0.630 0.580 0.660 - - 0 0 - 0.934 0.860 0.978 - - 0 - 0.00%
2001-08-16 0 0.630 - 0.650 - - 16,000 9,120 0.5700 0.934 - 0.963 - - 10,797 0.8447 0.00%
2001-08-15 0 0.630 0.590 0.650 - - 0 0 - 0.934 0.874 0.963 - - 0 - 0.00%
2001-08-14 0 0.630 0.580 0.640 - - 0 0 - 0.934 0.860 0.948 - - 0 - 0.00%
2001-08-13 0 0.630 0.560 0.630 0.570 0.630 60,000 35,400 0.5900 0.934 0.830 0.934 0.845 0.934 40,488 0.8743 -3.08%
2001-08-10 0 0.650 0.580 0.650 - - 1,000 600 0.6000 0.963 0.860 0.963 - - 675 0.8892 -1.52%
2001-08-09 0 0.660 0.580 0.660 - - 5,000 2,700 0.5400 0.978 0.860 0.978 - - 3,374 0.8002 0.00%
2001-08-08 0 0.660 - 0.680 0.630 0.660 40,000 25,800 0.6450 0.978 - 1.008 0.934 0.978 26,992 0.9558 6.45%
2001-08-07 0 0.620 - 0.630 - - 0 0 - 0.919 - 0.934 - - 0 - 0.00%
2001-08-06 0 0.620 - 0.640 - - 0 0 - 0.919 - 0.948 - - 0 - 0.00%
2001-08-03 0 0.620 0.550 0.650 - - 0 0 - 0.919 0.815 0.963 - - 0 - 0.00%
2001-08-02 0 0.620 0.560 0.650 - - 0 0 - 0.919 0.830 0.963 - - 0 - 0.00%
2001-08-01 0 0.620 0.570 0.620 - - 0 0 - 0.919 0.845 0.919 - - 0 - 0.00%
2001-07-31 0 0.620 0.580 0.640 - - 0 0 - 0.919 0.860 0.948 - - 0 - 0.00%
2001-07-30 0 0.620 0.540 0.620 0.560 0.560 30,000 16,600 0.5533 0.919 0.800 0.919 0.830 0.830 20,244 0.8200 -11.43%
2001-07-27 0 0.700 0.580 0.700 0.630 0.700 40,000 26,600 0.6650 1.037 0.860 1.037 0.934 1.037 26,992 0.9855 11.11%
2001-07-26 0 0.630 0.570 0.630 - - 0 0 - 0.934 0.845 0.934 - - 0 - -4.55%
2001-07-24 0 0.660 0.610 0.670 0.590 0.660 307,500 188,450 0.6128 0.978 0.904 0.993 0.874 0.978 207,500 0.9082 -1.49%
2001-07-23 0 0.670 - 0.670 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
2001-07-20 0 0.670 - 0.670 - - 0 0 - 0.993 - 0.993 - - 0 - -1.47%
2001-07-19 0 0.680 - 0.680 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
2001-07-18 0 0.680 - 0.690 - - 0 0 - 1.008 - 1.023 - - 0 - 0.00%
2001-07-17 0 0.680 - 0.680 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
2001-07-16 0 0.680 0.630 0.690 0.630 0.680 75,844 47,990 0.6327 1.008 0.934 1.023 0.934 1.008 51,179 0.9377 -1.45%
2001-07-13 0 0.690 0.640 0.700 0.600 0.690 80,000 51,400 0.6425 1.023 0.948 1.037 0.889 1.023 53,984 0.9521 1.47%
2001-07-12 0 0.680 0.650 0.690 0.640 0.680 100,000 65,000 0.6500 1.008 0.963 1.023 0.948 1.008 67,480 0.9633 0.00%
2001-07-11 0 0.680 - 0.680 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
2001-07-10 0 0.680 0.650 0.690 - - 0 0 - 1.008 0.963 1.023 - - 0 - 0.00%
2001-07-09 0 0.680 - 0.690 - - 0 0 - 1.008 - 1.023 - - 0 - 0.00%
2001-07-05 0 0.680 - 0.680 - - 0 0 - 1.008 - 1.008 - - 0 - -1.45%
2001-07-04 0 0.690 - 0.690 - - 0 0 - 1.023 - 1.023 - - 0 - 0.00%
2001-07-03 0 0.690 - 0.700 - - 0 0 - 1.023 - 1.037 - - 0 - 0.00%
2001-06-29 0 0.690 - 0.690 - - 0 0 - 1.023 - 1.023 - - 0 - 0.00%
2001-06-28 0 0.690 - 0.690 - - 0 0 - 1.023 - 1.023 - - 0 - 0.00%
2001-06-27 0 0.690 - 0.700 - - 5,000 3,150 0.6300 1.023 - 1.037 - - 3,374 0.9336 0.00%
2001-06-26 0 0.690 - 0.690 - - 0 0 - 1.023 - 1.023 - - 0 - 0.00%
2001-06-22 0 0.690 0.650 0.720 - - 0 0 - 1.023 0.963 1.067 - - 0 - 0.00%
2001-06-21 0 0.690 - 0.710 - - 0 0 - 1.023 - 1.052 - - 0 - 0.00%
2001-06-20 0 0.690 - 0.700 - - 0 0 - 1.023 - 1.037 - - 0 - 0.00%
2001-06-19 0 0.690 0.630 0.690 - - 0 0 - 1.023 0.934 1.023 - - 0 - 0.00%
2001-06-18 0 0.690 - 0.730 - - 0 0 - 1.023 - 1.082 - - 0 - 0.00%
2001-06-15 0 0.690 0.610 0.690 - - 0 0 - 1.023 0.904 1.023 - - 0 - -2.82%
2001-06-14 0 0.710 0.650 0.710 0.640 0.710 1,510,000 1,066,100 0.7060 1.052 0.963 1.052 0.948 1.052 1,018,945 1.0463 0.00%
2001-06-13 0 0.710 0.690 0.720 0.670 0.710 711,000 496,800 0.6987 1.052 1.023 1.067 0.993 1.052 479,782 1.0355 2.90%
2001-06-12 0 0.690 0.660 0.690 0.640 0.690 220,000 147,600 0.6709 1.023 0.978 1.023 0.948 1.023 148,456 0.9942 9.52%
2001-06-11 0 0.630 0.620 0.680 0.580 0.630 320,000 194,000 0.6063 0.934 0.919 1.008 0.860 0.934 215,935 0.8984 8.62%
2001-06-08 0 0.580 0.560 0.590 0.550 0.580 122,000 67,040 0.5495 0.860 0.830 0.874 0.815 0.860 82,325 0.8143 3.57%
2001-06-07 0 0.560 0.550 0.570 0.560 0.560 40,000 22,400 0.5600 0.830 0.815 0.845 0.830 0.830 26,992 0.8299 1.82%
2001-06-06 0 0.550 0.550 0.590 0.550 0.550 62,000 32,800 0.5290 0.815 0.815 0.874 0.815 0.815 41,837 0.7840 -1.79%
2001-06-05 0 0.560 0.550 0.570 0.560 0.560 129,000 71,820 0.5567 0.830 0.815 0.845 0.830 0.830 87,049 0.8251 5.66%
2001-06-04 0 0.530 0.530 0.560 0.520 0.530 50,000 25,800 0.5160 0.785 0.785 0.830 0.771 0.785 33,740 0.7647 1.92%
2001-06-01 0 0.520 0.520 0.580 0.520 0.520 20,000 10,400 0.5200 0.771 0.771 0.860 0.771 0.771 13,496 0.7706 -7.14%
2001-05-31 0 0.560 0.520 0.570 - - 4,000 1,920 0.4800 0.830 0.771 0.845 - - 2,699 0.7113 0.00%
2001-05-30 0 0.560 0.530 0.560 0.550 0.560 162,000 89,970 0.5554 0.830 0.785 0.830 0.815 0.830 109,317 0.8230 0.00%
2001-05-29 0 0.560 0.560 0.630 0.560 0.560 20,000 11,200 0.5600 0.830 0.830 0.934 0.830 0.830 13,496 0.8299 -3.45%
2001-05-28 0 0.580 0.580 0.600 0.580 0.620 275,000 159,900 0.5815 0.860 0.860 0.889 0.860 0.919 185,570 0.8617 0.00%
2001-05-25 0 0.580 0.580 0.610 0.550 0.570 80,000 44,600 0.5575 0.860 0.860 0.904 0.815 0.845 53,984 0.8262 5.45%
2001-05-24 0 0.550 0.500 0.550 0.500 0.590 170,000 91,900 0.5406 0.815 0.741 0.815 0.741 0.874 114,716 0.8011 5.77%
2001-05-23 0 0.520 0.520 0.530 0.490 0.500 123,000 60,610 0.4928 0.771 0.771 0.785 0.726 0.741 83,000 0.7302 -5.45%
2001-05-22 0 0.550 0.500 0.550 - - 20,000 9,800 0.4900 0.815 0.741 0.815 - - 13,496 0.7261 -3.51%
2001-05-21 0 0.570 - 0.570 - - 0 0 - 0.845 - 0.845 - - 0 - 0.00%
2001-05-18 0 0.570 - 0.600 - - 0 0 - 0.845 - 0.889 - - 0 - 0.00%
2001-05-17 0 0.570 - 0.620 - - 0 0 - 0.845 - 0.919 - - 0 - 0.00%
2001-05-16 0 0.570 - 0.590 - - 4,000 2,080 0.5200 0.845 - 0.874 - - 2,699 0.7706 0.00%
2001-05-15 0 0.570 - 0.630 - - 28,000 14,140 0.5050 0.845 - 0.934 - - 18,894 0.7484 0.00%
2001-05-14 0 0.570 - 0.570 - - 14,000 7,000 0.5000 0.845 - 0.845 - - 9,447 0.7410 0.00%
2001-05-11 0 0.570 0.570 0.600 - - 10,000 4,600 0.4600 0.845 0.845 0.889 - - 6,748 0.6817 5.56%
2001-05-10 0 0.540 0.540 0.610 - - 0 0 - 0.800 0.800 0.904 - - 0 - 1.89%
2001-05-09 0 0.530 0.530 - 0.470 0.510 120,000 60,200 0.5017 0.785 0.785 - 0.697 0.756 80,976 0.7434 7.07%
2001-05-08 0 0.495 0.480 0.500 0.450 0.495 280,000 128,800 0.4600 0.734 0.711 0.741 0.667 0.734 188,944 0.6817 -4.81%
2001-05-07 0 0.520 0.470 0.520 - - 0 0 - 0.771 0.697 0.771 - - 0 - 0.00%
2001-05-04 0 0.520 0.480 0.520 0.455 0.520 506,444 239,835 0.4736 0.771 0.711 0.771 0.674 0.771 341,748 0.7018 -10.34%
2001-05-03 0 0.580 0.500 0.600 0.580 0.590 50,000 28,600 0.5720 0.860 0.741 0.889 0.860 0.874 33,740 0.8477 0.00%
2001-05-02 0 0.580 - 0.610 - - 14,980 7,490 0.5000 0.860 - 0.904 - - 10,108 0.7410 0.00%
2001-04-27 0 0.580 - 0.600 - - 0 0 - 0.860 - 0.889 - - 0 - 0.00%
2001-04-26 0 0.580 - 0.610 - - 0 0 - 0.860 - 0.904 - - 0 - 0.00%
2001-04-25 0 0.580 - 0.610 - - 3,000 1,500 0.5000 0.860 - 0.904 - - 2,024 0.7410 0.00%
2001-04-24 0 0.580 - 0.610 - - 0 0 - 0.860 - 0.904 - - 0 - 0.00%
2001-04-23 0 0.580 - 0.610 - - 0 0 - 0.860 - 0.904 - - 0 - 0.00%
2001-04-20 0 0.580 - 0.620 - - 0 0 - 0.860 - 0.919 - - 0 - 0.00%
2001-04-19 0 0.580 0.580 0.590 0.540 0.700 304,000 176,680 0.5812 0.860 0.860 0.874 0.800 1.037 205,139 0.8613 -3.33%
2001-04-18 0 0.600 - 0.640 - - 0 0 - 0.889 - 0.948 - - 0 - 0.00%
2001-04-17 0 0.600 - 0.600 - - 0 0 - 0.889 - 0.889 - - 0 - 0.00%
2001-04-12 0 0.600 - 0.600 - - 0 0 - 0.889 - 0.889 - - 0 - 0.00%
2001-04-11 0 0.600 - 0.600 - - 0 0 - 0.889 - 0.889 - - 0 - -3.23%
2001-04-10 0 0.620 - 0.620 - - 10,000 5,500 0.5500 0.919 - 0.919 - - 6,748 0.8151 0.00%
2001-04-09 0 0.620 - 0.620 - - 0 0 - 0.919 - 0.919 - - 0 - -6.06%
2001-04-06 0 0.660 - 0.660 - - 0 0 - 0.978 - 0.978 - - 0 - 0.00%
2001-04-04 0 0.660 - 0.680 - - 0 0 - 0.978 - 1.008 - - 0 - 0.00%
2001-04-03 0 0.660 - 0.660 0.560 0.660 80,000 49,600 0.6200 0.978 - 0.978 0.830 0.978 53,984 0.9188 17.86%
2001-04-02 0 0.560 - 0.560 - - 8,000 4,000 0.5000 0.830 - 0.830 - - 5,398 0.7410 -3.45%
2001-03-30 0 0.580 - 0.580 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2001-03-29 0 0.580 - 0.580 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2001-03-28 0 0.580 0.510 0.580 - - 10,000 4,900 0.4900 0.860 0.756 0.860 - - 6,748 0.7261 0.00%
2001-03-27 0 0.580 0.510 0.620 - - 0 0 - 0.860 0.756 0.919 - - 0 - 0.00%
2001-03-26 0 0.580 - 0.600 0.520 0.610 240,000 131,600 0.5483 0.860 - 0.889 0.771 0.904 161,952 0.8126 3.57%
2001-03-23 0 0.560 - 0.620 0.500 0.560 500,000 251,600 0.5032 0.830 - 0.919 0.741 0.830 337,399 0.7457 0.00%
2001-03-22 0 0.560 - 0.560 - - 0 0 - 0.830 - 0.830 - - 0 - -12.50%
2001-03-21 0 0.640 - 0.640 - - 0 0 - 0.948 - 0.948 - - 0 - -4.48%
2001-03-20 0 0.670 - 0.670 0.680 0.720 57,000 38,200 0.6702 0.993 - 0.993 1.008 1.067 38,464 0.9931 -6.94%
2001-03-19 0 0.720 - 0.750 - - 0 0 - 1.067 - 1.111 - - 0 - 0.00%
2001-03-16 0 0.720 - 0.740 - - 0 0 - 1.067 - 1.097 - - 0 - 0.00%
2001-03-15 0 0.720 - 0.740 - - 0 0 - 1.067 - 1.097 - - 0 - 0.00%
2001-03-14 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
2001-03-13 0 0.720 - 0.740 - - 0 0 - 1.067 - 1.097 - - 0 - 0.00%
2001-03-12 0 0.720 - 0.750 - - 0 0 - 1.067 - 1.111 - - 0 - 0.00%
2001-03-09 0 0.720 - 0.740 - - 0 0 - 1.067 - 1.097 - - 0 - 0.00%
2001-03-08 0 0.720 - 0.750 - - 0 0 - 1.067 - 1.111 - - 0 - 0.00%
2001-03-07 0 0.720 - 0.750 - - 0 0 - 1.067 - 1.111 - - 0 - 0.00%
2001-03-06 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - -2.70%
2001-03-05 0 0.740 - 0.750 - - 0 0 - 1.097 - 1.111 - - 0 - 0.00%
2001-03-02 0 0.740 - 0.760 - - 0 0 - 1.097 - 1.126 - - 0 - 0.00%
2001-03-01 0 0.740 - 0.740 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2001-02-28 0 0.740 - 0.740 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2001-02-27 0 0.740 - 0.740 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2001-02-26 0 0.740 - 0.750 - - 0 0 - 1.097 - 1.111 - - 0 - 0.00%
2001-02-23 0 0.740 - 0.750 - - 0 0 - 1.097 - 1.111 - - 0 - 0.00%
2001-02-22 0 0.740 - 0.750 - - 0 0 - 1.097 - 1.111 - - 0 - 0.00%
2001-02-21 0 0.740 - 0.740 - - 8,000 4,800 0.6000 1.097 - 1.097 - - 5,398 0.8892 -1.33%
2001-02-20 0 0.750 - 0.750 - - 0 0 - 1.111 - 1.111 - - 0 - 0.00%
2001-02-19 0 0.750 - 0.760 - - 460,000 345,000 0.7500 1.111 - 1.126 - - 310,407 1.1114 0.00%
2001-02-16 1 0.750 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2001-02-15 1 0.750 - - - - 0 0 - 1.111 - - - - 0 - 0.00%
2001-02-14 0 0.750 - 0.750 0.760 0.760 40,000 30,400 0.7600 1.111 - 1.111 1.126 1.126 26,992 1.1263 4.17%
2001-02-13 0 0.720 - 0.760 - - 0 0 - 1.067 - 1.126 - - 0 - 0.00%
2001-02-12 0 0.720 - 0.780 - - 0 0 - 1.067 - 1.156 - - 0 - 0.00%
2001-02-09 0 0.720 - 0.750 - - 0 0 - 1.067 - 1.111 - - 0 - 0.00%
2001-02-08 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - -2.70%
2001-02-07 0 0.740 0.670 0.740 0.670 0.750 100,000 71,600 0.7160 1.097 0.993 1.097 0.993 1.111 67,480 1.0611 0.00%
2001-02-06 0 0.740 - 0.740 0.700 0.740 60,000 42,800 0.7133 1.097 - 1.097 1.037 1.097 40,488 1.0571 1.37%
2001-02-05 0 0.730 - 0.740 - - 0 0 - 1.082 - 1.097 - - 0 - 0.00%
2001-02-02 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2001-02-01 0 0.730 - 0.750 - - 0 0 - 1.082 - 1.111 - - 0 - 0.00%
2001-01-31 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2001-01-30 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - -2.67%
2001-01-29 0 0.750 0.750 0.760 0.710 0.710 20,000 14,200 0.7100 1.111 1.111 1.126 1.052 1.052 13,496 1.0522 0.00%
2001-01-23 0 0.750 - 0.760 - - 0 0 - 1.111 - 1.126 - - 0 - 0.00%
2001-01-22 0 0.750 - 0.750 0.760 0.760 50,000 37,400 0.7480 1.111 - 1.111 1.126 1.126 33,740 1.1085 2.74%
2001-01-19 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2001-01-18 0 0.730 - 0.750 - - 0 0 - 1.082 - 1.111 - - 0 - 0.00%
2001-01-17 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - -6.41%
2001-01-16 0 0.780 - 0.780 - - 0 0 - 1.156 - 1.156 - - 0 - -1.27%
2001-01-15 0 0.790 - 0.790 0.800 0.800 20,000 16,000 0.8000 1.171 - 1.171 1.186 1.186 13,496 1.1855 3.95%
2001-01-12 0 0.760 0.680 0.760 0.720 0.760 40,000 29,600 0.7400 1.126 1.008 1.126 1.067 1.126 26,992 1.0966 5.56%
2001-01-11 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
2001-01-10 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - 0.00%
2001-01-09 0 0.720 - 0.750 - - 10,000 6,500 0.6500 1.067 - 1.111 - - 6,748 0.9633 0.00%
2001-01-08 0 0.720 - - - - 0 0 - 1.067 - - - - 0 - 0.00%
2001-01-05 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - -1.37%
2001-01-04 0 0.730 - 0.750 - - 0 0 - 1.082 - 1.111 - - 0 - 0.00%
2001-01-03 0 0.730 - 0.760 - - 0 0 - 1.082 - 1.126 - - 0 - 0.00%
2001-01-02 0 0.730 - 0.750 - - 0 0 - 1.082 - 1.111 - - 0 - 0.00%
2000-12-29 0 0.730 - 0.730 0.730 0.730 25,000 17,850 0.7140 1.082 - 1.082 1.082 1.082 16,870 1.0581 2.82%
2000-12-28 0 0.710 - 0.740 - - 0 0 - 1.052 - 1.097 - - 0 - 0.00%
2000-12-27 0 0.710 0.650 0.740 - - 0 0 - 1.052 0.963 1.097 - - 0 - 0.00%
2000-12-22 0 0.710 0.630 0.740 - - 0 0 - 1.052 0.934 1.097 - - 0 - 0.00%
2000-12-21 0 0.710 - 0.710 - - 0 0 - 1.052 - 1.052 - - 0 - -4.05%
2000-12-20 0 0.740 0.660 0.740 0.670 0.740 378,000 258,280 0.6833 1.097 0.978 1.097 0.993 1.097 255,074 1.0126 -2.63%
2000-12-19 0 0.760 0.710 0.760 0.740 0.810 140,000 105,600 0.7543 1.126 1.052 1.126 1.097 1.200 94,472 1.1178 -5.00%
2000-12-18 0 0.800 0.750 0.800 0.750 0.800 442,000 336,600 0.7615 1.186 1.111 1.186 1.111 1.186 298,261 1.1285 5.26%
2000-12-15 0 0.760 0.730 0.760 0.650 0.760 282,000 202,200 0.7170 1.126 1.082 1.126 0.963 1.126 190,293 1.0626 10.14%
2000-12-14 0 0.690 0.650 0.690 - - 10,000 6,200 0.6200 1.023 0.963 1.023 - - 6,748 0.9188 0.00%
2000-12-13 0 0.690 0.630 0.690 0.610 0.690 80,000 53,200 0.6650 1.023 0.934 1.023 0.904 1.023 53,984 0.9855 6.15%
2000-12-12 0 0.650 0.650 0.680 0.610 0.630 120,000 74,400 0.6200 0.963 0.963 1.008 0.904 0.934 80,976 0.9188 -2.99%
2000-12-11 0 0.670 - 0.670 - - 0 0 - 0.993 - 0.993 - - 0 - -2.90%
2000-12-08 0 0.690 0.640 0.690 0.600 0.690 200,057 128,832 0.6440 1.023 0.948 1.023 0.889 1.023 134,998 0.9543 7.81%
2000-12-07 0 0.640 - 0.640 - - 0 0 - 0.948 - 0.948 - - 0 - -1.54%
2000-12-06 0 0.650 0.630 0.650 0.620 0.650 186,000 117,880 0.6338 0.963 0.934 0.963 0.919 0.963 125,512 0.9392 -1.52%
2000-12-05 0 0.660 0.620 0.670 0.620 0.660 135,000 85,300 0.6319 0.978 0.919 0.993 0.919 0.978 91,098 0.9364 -2.94%
2000-12-04 0 0.680 - 0.680 - - 0 0 - 1.008 - 1.008 - - 0 - -2.86%
2000-12-01 0 0.700 - 0.700 - - 0 0 - 1.037 - 1.037 - - 0 - -2.78%
2000-11-30 0 0.720 - 0.720 - - 0 0 - 1.067 - 1.067 - - 0 - -1.37%
2000-11-29 0 0.730 - 0.750 - - 0 0 - 1.082 - 1.111 - - 0 - 0.00%
2000-11-28 0 0.730 - 0.730 - - 0 0 - 1.082 - 1.082 - - 0 - 0.00%
2000-11-27 0 0.730 - 0.730 0.700 0.750 80,000 58,800 0.7350 1.082 - 1.082 1.037 1.111 53,984 1.0892 4.29%
2000-11-24 0 0.700 0.660 0.700 - - 0 0 - 1.037 0.978 1.037 - - 0 - 0.00%
2000-11-23 0 0.700 - 0.700 - - 0 0 - 1.037 - 1.037 - - 0 - 0.00%
2000-11-22 0 0.700 0.640 0.700 0.650 0.700 120,000 79,000 0.6583 1.037 0.948 1.037 0.963 1.037 80,976 0.9756 -2.78%
2000-11-21 0 0.720 - 0.720 - - 4,500 2,925 0.6500 1.067 - 1.067 - - 3,037 0.9633 -1.37%
2000-11-20 0 0.730 0.660 0.730 0.640 0.740 110,000 75,400 0.6855 1.082 0.978 1.082 0.948 1.097 74,228 1.0158 10.61%
2000-11-17 0 0.660 - 0.750 0.660 0.680 62,000 41,680 0.6723 0.978 - 1.111 0.978 1.008 41,837 0.9962 -13.16%
2000-11-16 0 0.760 0.700 0.770 0.730 0.760 60,000 45,000 0.7500 1.126 1.037 1.141 1.082 1.126 40,488 1.1114 -1.30%
2000-11-15 0 0.770 - 0.770 0.770 0.770 46,000 35,120 0.7635 1.141 - 1.141 1.141 1.141 31,041 1.1314 5.48%
2000-11-14 0 0.730 - 0.740 0.730 0.730 55,000 38,350 0.6973 1.082 - 1.097 1.082 1.082 37,114 1.0333 2.82%
2000-11-13 0 0.710 - 0.730 - - 0 0 - 1.052 - 1.082 - - 0 - 0.00%
2000-11-10 0 0.710 0.680 0.710 - - 0 0 - 1.052 1.008 1.052 - - 0 - -1.39%
2000-11-09 0 0.720 0.680 0.730 - - 8,000 5,120 0.6400 1.067 1.008 1.082 - - 5,398 0.9484 0.00%
2000-11-08 0 0.720 - 0.720 0.790 0.790 111,000 86,920 0.7831 1.067 - 1.067 1.171 1.171 74,903 1.1604 -8.86%
2000-11-07 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 1.171 - 1.171 1.171 1.171 26,992 1.1707 5.33%
2000-11-06 0 0.750 - 0.750 0.710 0.710 60,000 42,600 0.7100 1.111 - 1.111 1.052 1.052 40,488 1.0522 0.00%
2000-11-03 0 0.750 - 0.750 - - 0 0 - 1.111 - 1.111 - - 0 - -1.32%
2000-11-02 0 0.760 - 0.770 - - 0 0 - 1.126 - 1.141 - - 0 - 0.00%
2000-11-01 0 0.760 - 0.760 - - 0 0 - 1.126 - 1.126 - - 0 - -2.56%
2000-10-31 0 0.780 - 0.780 - - 0 0 - 1.156 - 1.156 - - 0 - 0.00%
2000-10-30 0 0.780 - 0.780 - - 0 0 - 1.156 - 1.156 - - 0 - 0.00%
2000-10-27 0 0.780 - 0.790 - - 0 0 - 1.156 - 1.171 - - 0 - 0.00%
2000-10-26 0 0.780 - 0.780 - - 0 0 - 1.156 - 1.156 - - 0 - 0.00%
2000-10-25 0 0.780 - 0.780 - - 20,000 13,600 0.6800 1.156 - 1.156 - - 13,496 1.0077 0.00%
2000-10-24 0 0.780 - 0.800 - - 0 0 - 1.156 - 1.186 - - 0 - 0.00%
2000-10-23 0 0.780 - 0.800 - - 0 0 - 1.156 - 1.186 - - 0 - 0.00%
2000-10-20 0 0.780 - 0.780 - - 0 0 - 1.156 - 1.156 - - 0 - -1.27%
2000-10-19 0 0.790 - 0.790 - - 0 0 - 1.171 - 1.171 - - 0 - 0.00%
2000-10-18 0 0.790 - 0.790 - - 0 0 - 1.171 - 1.171 - - 0 - -1.25%
2000-10-17 0 0.800 - 0.800 - - 0 0 - 1.186 - 1.186 - - 0 - -3.61%
2000-10-16 0 0.830 - 0.840 0.830 0.830 20,000 16,600 0.8300 1.230 - 1.245 1.230 1.230 13,496 1.2300 5.06%
2000-10-13 0 0.790 - 0.790 - - 3,000 2,160 0.7200 1.171 - 1.171 - - 2,024 1.0670 -1.25%
2000-10-12 0 0.800 - 0.800 - - 0 0 - 1.186 - 1.186 - - 0 - 0.00%
2000-10-11 0 0.800 - 0.840 0.800 0.800 25,000 19,250 0.7700 1.186 - 1.245 1.186 1.186 16,870 1.1411 -9.09%
2000-10-10 0 0.880 - 0.890 - - 0 0 - 1.304 - 1.319 - - 0 - 0.00%
2000-10-09 0 0.880 - 0.880 - - 0 0 - 1.304 - 1.304 - - 0 - 0.00%
2000-10-05 0 0.880 - 0.880 0.800 0.890 60,000 50,600 0.8433 1.304 - 1.304 1.186 1.319 40,488 1.2498 3.53%
2000-10-04 0 0.850 - 0.850 - - 0 0 - 1.260 - 1.260 - - 0 - -2.30%
2000-10-03 0 0.870 - 0.870 - - 0 0 - 1.289 - 1.289 - - 0 - 0.00%
2000-09-29 0 0.870 0.830 0.890 0.810 0.890 100,000 83,000 0.8300 1.289 1.230 1.319 1.200 1.319 67,480 1.2300 -1.14%
2000-09-28 0 0.880 - 0.890 - - 0 0 - 1.304 - 1.319 - - 0 - 0.00%
2000-09-27 0 0.880 0.840 0.890 0.840 0.880 390,000 328,800 0.8431 1.304 1.245 1.319 1.245 1.304 263,171 1.2494 6.02%
2000-09-26 0 0.830 - 0.830 - - 0 0 - 1.230 - 1.230 - - 0 - -1.19%
2000-09-25 0 0.840 0.800 0.860 0.840 0.840 20,000 16,800 0.8400 1.245 1.186 1.274 1.245 1.245 13,496 1.2448 1.20%
2000-09-22 0 0.830 - 0.830 - - 0 0 - 1.230 - 1.230 - - 0 - 0.00%
2000-09-21 0 0.830 0.760 0.840 0.780 0.830 107,000 84,780 0.7923 1.230 1.126 1.245 1.156 1.230 72,203 1.1742 -1.19%
2000-09-20 0 0.840 - 0.840 - - 10,000 8,800 0.8800 1.245 - 1.245 - - 6,748 1.3041 -10.64%
2000-09-19 0 0.940 - 0.970 0.830 0.940 200,000 176,400 0.8820 1.393 - 1.437 1.230 1.393 134,960 1.3071 14.63%
2000-09-18 0 0.820 - 0.820 - - 0 0 - 1.215 - 1.215 - - 0 - 0.00%
2000-09-15 0 0.820 0.820 0.830 0.800 0.800 40,000 32,000 0.8000 1.215 1.215 1.230 1.186 1.186 26,992 1.1855 -4.65%
2000-09-14 0 0.860 0.790 0.870 0.800 0.860 200,000 162,000 0.8100 1.274 1.171 1.289 1.186 1.274 134,960 1.2004 0.00%
2000-09-12 0 0.860 - 0.870 - - 0 0 - 1.274 - 1.289 - - 0 - 0.00%
2000-09-11 0 0.860 0.790 0.860 0.770 0.860 80,000 65,400 0.8175 1.274 1.171 1.274 1.141 1.274 53,984 1.2115 7.50%
2000-09-08 0 0.800 0.800 0.850 0.800 0.810 120,000 96,400 0.8033 1.186 1.186 1.260 1.186 1.200 80,976 1.1905 -1.23%
2000-09-07 0 0.810 0.810 0.860 0.810 0.870 180,000 150,400 0.8356 1.200 1.200 1.274 1.200 1.289 121,464 1.2382 -7.95%
2000-09-06 0 0.880 0.860 0.880 - - 4,000 3,320 0.8300 1.304 1.274 1.304 - - 2,699 1.2300 -4.35%
2000-09-05 0 0.920 0.890 0.920 0.870 0.930 1,838,000 1,664,160 0.9054 1.363 1.319 1.363 1.289 1.378 1,240,279 1.3418 8.24%
2000-09-04 0 0.850 0.840 0.850 0.830 0.850 67,000 55,000 0.8209 1.260 1.245 1.260 1.230 1.260 45,211 1.2165 2.41%
2000-09-01 0 0.830 0.820 0.840 0.830 0.830 53,000 43,340 0.8177 1.230 1.215 1.245 1.230 1.230 35,764 1.2118 -1.19%
2000-08-31 0 0.840 0.840 0.860 0.840 0.840 25,000 20,800 0.8320 1.245 1.245 1.274 1.245 1.245 16,870 1.2330 -2.33%
2000-08-30 0 0.860 0.840 0.880 0.840 0.860 231,000 194,620 0.8425 1.274 1.245 1.304 1.245 1.274 155,878 1.2485 -4.44%
2000-08-29 0 0.900 0.840 0.910 0.800 0.900 817,000 713,100 0.8728 1.334 1.245 1.349 1.186 1.334 551,310 1.2935 15.38%
2000-08-28 0 0.780 0.770 0.800 0.750 0.780 200,000 153,200 0.7660 1.156 1.141 1.186 1.111 1.156 134,960 1.1352 4.00%
2000-08-25 0 0.750 0.730 0.760 0.740 0.760 140,000 105,000 0.7500 1.111 1.082 1.126 1.097 1.126 94,472 1.1114 -3.85%
2000-08-24 0 0.780 0.780 0.790 0.760 0.800 203,000 157,270 0.7747 1.156 1.156 1.171 1.126 1.186 136,984 1.1481 1.30%
2000-08-23 0 0.770 0.730 0.780 0.730 0.790 473,000 362,340 0.7660 1.141 1.082 1.156 1.082 1.171 319,180 1.1352 -6.10%
2000-08-22 0 0.820 0.820 0.830 0.820 0.840 435,000 358,700 0.8246 1.215 1.215 1.230 1.215 1.245 293,537 1.2220 -2.38%
2000-08-21 0 0.840 0.840 0.870 0.840 0.850 223,000 186,600 0.8368 1.245 1.245 1.289 1.245 1.260 150,480 1.2400 -6.67%
2000-08-18 0 0.900 0.840 0.900 0.840 0.900 417,000 353,800 0.8484 1.334 1.245 1.334 1.245 1.334 281,391 1.2573 7.14%
2000-08-17 0 0.840 0.830 0.860 0.750 0.860 1,100,000 913,500 0.8305 1.245 1.230 1.274 1.111 1.274 742,278 1.2307 9.09%
2000-08-16 0 0.770 0.750 0.780 0.650 0.770 490,500 357,825 0.7295 1.141 1.111 1.156 0.963 1.141 330,989 1.0811 11.59%
2000-08-15 0 0.690 0.670 0.700 0.570 0.770 1,180,000 764,600 0.6480 1.023 0.993 1.037 0.845 1.141 796,262 0.9602 21.05%
2000-08-14 0 0.570 0.570 0.580 0.560 0.570 662,000 376,600 0.5689 0.845 0.845 0.860 0.830 0.845 446,716 0.8430 1.79%
2000-08-11 0 0.560 0.540 0.570 - - 0 0 - 0.830 0.800 0.845 - - 0 - 0.00%
2000-08-10 0 0.560 0.540 0.570 0.550 0.560 234,000 130,280 0.5568 0.830 0.800 0.845 0.815 0.830 157,903 0.8251 1.82%
2000-08-09 0 0.550 0.520 0.550 - - 4,000 1,920 0.4800 0.815 0.771 0.815 - - 2,699 0.7113 -3.51%
2000-08-08 0 0.570 - 0.570 - - 0 0 - 0.845 - 0.845 - - 0 - -3.39%
2000-08-07 0 0.590 0.550 0.590 0.600 0.600 70,000 41,400 0.5914 0.874 0.815 0.874 0.889 0.889 47,236 0.8765 1.72%
2000-08-04 0 0.580 0.520 0.600 - - 0 0 - 0.860 0.771 0.889 - - 0 - 0.00%
2000-08-03 0 0.580 - 0.600 0.580 0.580 20,000 11,600 0.5800 0.860 - 0.889 0.860 0.860 13,496 0.8595 0.00%
2000-08-02 0 0.580 0.550 0.580 0.580 0.600 14,906,000 8,942,660 0.5999 0.860 0.815 0.860 0.860 0.889 10,058,544 0.8891 1.75%
2000-08-01 0 0.570 0.540 0.570 0.550 0.600 480,000 270,600 0.5638 0.845 0.800 0.845 0.815 0.889 323,903 0.8354 -5.00%
2000-07-31 0 0.600 0.560 0.600 0.560 0.600 240,000 137,200 0.5717 0.889 0.830 0.889 0.830 0.889 161,952 0.8472 5.26%
2000-07-28 0 0.570 0.550 0.600 0.570 0.570 100,000 57,000 0.5700 0.845 0.815 0.889 0.845 0.845 67,480 0.8447 -5.00%
2000-07-27 0 0.600 0.570 0.600 0.570 0.600 201,000 118,730 0.5907 0.889 0.845 0.889 0.845 0.889 135,634 0.8754 1.69%
2000-07-26 0 0.590 0.560 0.590 - - 0 0 - 0.874 0.830 0.874 - - 0 - 0.00%
2000-07-25 0 0.590 0.560 0.600 - - 3,000 1,560 0.5200 0.874 0.830 0.889 - - 2,024 0.7706 0.00%
2000-07-24 0 0.590 0.570 0.590 0.540 0.590 320,000 178,600 0.5581 0.874 0.845 0.874 0.800 0.874 215,935 0.8271 -1.67%
2000-07-21 0 0.600 0.570 0.600 0.590 0.600 200,000 119,800 0.5990 0.889 0.845 0.889 0.874 0.889 134,960 0.8877 1.69%
2000-07-20 0 0.590 0.530 0.590 0.540 0.600 220,000 125,000 0.5682 0.874 0.785 0.874 0.800 0.889 148,456 0.8420 5.36%
2000-07-19 0 0.560 0.560 0.600 0.540 0.560 122,000 66,800 0.5475 0.830 0.830 0.889 0.800 0.830 82,325 0.8114 3.70%
2000-07-18 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.800 0.800 0.889 0.800 0.800 13,496 0.8002 -3.57%
2000-07-17 0 0.560 0.540 0.600 0.560 0.560 50,000 27,500 0.5500 0.830 0.800 0.889 0.830 0.830 33,740 0.8151 -3.45%
2000-07-14 0 0.580 0.560 0.620 0.580 0.580 40,000 23,200 0.5800 0.860 0.830 0.919 0.860 0.860 26,992 0.8595 -7.94%
2000-07-13 0 0.630 - 0.630 0.600 0.650 160,000 99,600 0.6225 0.934 - 0.934 0.889 0.963 107,968 0.9225 8.62%
2000-07-12 0 0.580 0.540 0.590 - - 0 0 - 0.860 0.800 0.874 - - 0 - 0.00%
2000-07-11 0 0.580 - 0.590 - - 11,000 5,720 0.5200 0.860 - 0.874 - - 7,423 0.7706 0.00%
2000-07-10 0 0.580 0.580 0.590 0.510 0.570 240,000 127,800 0.5325 0.860 0.860 0.874 0.756 0.845 161,952 0.7891 5.45%
2000-07-07 0 0.550 0.550 0.570 0.550 0.550 30,000 15,700 0.5233 0.815 0.815 0.845 0.815 0.815 20,244 0.7755 -5.17%
2000-07-06 0 0.580 - 0.580 - - 3,000 1,500 0.5000 0.860 - 0.860 - - 2,024 0.7410 -1.69%
2000-07-05 0 0.590 - 0.590 0.600 0.600 6,020,000 3,612,000 0.6000 0.874 - 0.874 0.889 0.889 4,062,286 0.8892 -1.67%
2000-07-04 0 0.600 0.560 0.600 - - 8,005,000 4,802,650 0.6000 0.889 0.830 0.889 - - 5,401,761 0.8891 0.00%
2000-07-03 0 0.600 - 0.600 - - 10,010,000 6,005,000 0.5999 0.889 - 0.889 - - 6,754,731 0.8890 0.00%
2000-06-30 0 0.600 - 0.600 0.600 0.600 6,080,000 3,648,000 0.6000 0.889 - 0.889 0.889 0.889 4,102,774 0.8892 1.69%
2000-06-29 0 0.590 0.560 0.590 - - 0 0 - 0.874 0.830 0.874 - - 0 - -1.67%
2000-06-28 0 0.600 0.560 0.600 0.600 0.620 60,000 36,800 0.6133 0.889 0.830 0.889 0.889 0.919 40,488 0.9089 3.45%
2000-06-27 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.860 0.860 0.889 0.860 0.860 26,992 0.8595 -4.92%
2000-06-26 0 0.610 0.580 0.610 - - 0 0 - 0.904 0.860 0.904 - - 0 - -1.61%
2000-06-23 0 0.620 0.570 0.620 0.620 0.620 24,000 14,560 0.6067 0.919 0.845 0.919 0.919 0.919 16,195 0.8990 1.64%
2000-06-22 0 0.610 0.590 0.620 0.590 0.610 205,400 121,770 0.5928 0.904 0.874 0.919 0.874 0.904 138,604 0.8785 -3.17%
2000-06-21 0 0.630 0.590 0.630 0.610 0.630 80,000 49,600 0.6200 0.934 0.874 0.934 0.904 0.934 53,984 0.9188 0.00%
2000-06-20 0 0.630 0.600 0.630 0.610 0.670 400,000 250,400 0.6260 0.934 0.889 0.934 0.904 0.993 269,919 0.9277 0.00%
2000-06-19 0 0.630 0.630 0.640 0.620 0.660 60,000 38,800 0.6467 0.934 0.934 0.948 0.919 0.978 40,488 0.9583 -1.56%
2000-06-16 0 0.640 0.620 0.650 0.640 0.650 50,000 31,600 0.6320 0.948 0.919 0.963 0.948 0.963 33,740 0.9366 0.00%
2000-06-15 0 0.640 0.620 0.660 0.620 0.640 240,000 150,000 0.6250 0.948 0.919 0.978 0.919 0.948 161,952 0.9262 1.59%
2000-06-14 0 0.630 0.610 0.630 0.610 0.630 100,000 62,000 0.6200 0.934 0.904 0.934 0.904 0.934 67,480 0.9188 5.00%
2000-06-13 0 0.600 0.600 0.630 0.590 0.650 502,000 307,500 0.6125 0.889 0.889 0.934 0.874 0.963 338,749 0.9078 -7.69%
2000-06-12 0 0.650 0.600 0.650 0.610 0.650 580,000 362,600 0.6252 0.963 0.889 0.963 0.904 0.963 391,383 0.9265 -5.80%
2000-06-09 0 0.690 0.670 0.690 0.640 0.700 629,000 433,800 0.6897 1.023 0.993 1.023 0.948 1.037 424,448 1.0220 0.00%
2000-06-08 0 0.690 0.660 0.700 0.670 0.700 340,000 234,400 0.6894 1.023 0.978 1.037 0.993 1.037 229,431 1.0217 -10.39%
2000-06-07 0 0.770 0.770 - 0.670 0.730 220,000 152,400 0.6927 1.141 1.141 - 0.993 1.082 148,456 1.0266 8.45%
2000-06-05 0 0.710 0.670 0.710 0.740 0.740 20,000 14,800 0.7400 1.052 0.993 1.052 1.097 1.097 13,496 1.0966 1.43%
2000-06-02 0 0.700 0.660 0.740 0.670 0.700 140,000 92,200 0.6586 1.037 0.978 1.097 0.993 1.037 94,472 0.9760 12.90%
2000-06-01 0 0.620 0.640 0.650 0.550 0.620 320,000 181,000 0.5656 0.919 0.948 0.963 0.815 0.919 215,935 0.8382 5.08%
2000-05-31 0 0.590 0.580 0.600 0.590 0.640 1,000,000 613,800 0.6138 0.874 0.860 0.889 0.874 0.948 674,798 0.9096 -7.81%
2000-05-30 0 0.640 0.600 0.640 - - 0 0 - 0.948 0.889 0.948 - - 0 - 0.00%
2000-05-29 0 0.640 0.630 0.680 0.600 0.640 120,000 72,800 0.6067 0.948 0.934 1.008 0.889 0.948 80,976 0.8990 4.92%
2000-05-26 0 0.610 0.600 0.650 0.610 0.610 102,000 62,120 0.6090 0.904 0.889 0.963 0.904 0.904 68,829 0.9025 -7.58%
2000-05-25 0 0.660 0.620 0.720 0.620 0.660 245,000 154,350 0.6300 0.978 0.919 1.067 0.919 0.978 165,326 0.9336 10.00%
2000-05-24 0 0.600 0.600 0.630 0.560 0.590 60,000 34,200 0.5700 0.889 0.889 0.934 0.830 0.874 40,488 0.8447 0.00%
2000-05-23 0 0.600 0.600 0.650 0.560 0.610 480,000 281,400 0.5863 0.889 0.889 0.963 0.830 0.904 323,903 0.8688 -1.64%
2000-05-22 0 0.610 0.610 0.670 0.590 0.590 88,000 51,600 0.5864 0.904 0.904 0.993 0.874 0.874 59,382 0.8689 -4.69%
2000-05-19 0 0.640 0.610 0.660 - - 0 0 - 0.948 0.904 0.978 - - 0 - 0.00%
2000-05-18 0 0.640 0.640 0.680 0.640 0.640 42,000 26,760 0.6371 0.948 0.948 1.008 0.948 0.948 28,342 0.9442 -4.48%
2000-05-17 0 0.670 0.650 0.670 0.670 0.740 260,000 179,600 0.6908 0.993 0.963 0.993 0.993 1.097 175,448 1.0237 -9.46%
2000-05-16 0 0.740 0.670 0.740 0.680 0.740 60,000 42,400 0.7067 1.097 0.993 1.097 1.008 1.097 40,488 1.0472 12.12%
2000-05-15 0 0.660 0.640 0.680 0.580 0.660 330,000 200,200 0.6067 0.978 0.948 1.008 0.860 0.978 222,683 0.8990 6.45%
2000-05-12 0 0.620 0.600 0.670 - - 0 0 - 0.919 0.889 0.993 - - 0 - 0.00%
2000-05-10 0 0.620 0.610 0.650 0.620 0.620 40,000 24,800 0.6200 0.919 0.904 0.963 0.919 0.919 26,992 0.9188 -4.62%
2000-05-09 0 0.650 0.650 0.700 0.650 0.670 250,000 163,900 0.6556 0.963 0.963 1.037 0.963 0.993 168,700 0.9715 -5.80%
2000-05-08 0 0.690 0.660 0.730 0.690 0.700 117,000 80,540 0.6884 1.023 0.978 1.082 1.023 1.037 78,951 1.0201 -4.17%
2000-05-05 0 0.720 0.690 0.750 0.720 0.720 135,000 95,850 0.7100 1.067 1.023 1.111 1.067 1.067 91,098 1.0522 4.35%
2000-05-04 0 0.690 0.680 0.710 0.660 0.690 61,400 41,710 0.6793 1.023 1.008 1.052 0.978 1.023 41,433 1.0067 4.55%
2000-05-03 0 0.660 0.660 0.680 0.640 0.640 80,000 51,200 0.6400 0.978 0.978 1.008 0.948 0.948 53,984 0.9484 0.00%
2000-05-02 0 0.660 0.660 0.700 0.660 0.680 580,000 369,200 0.6366 0.978 0.978 1.037 0.978 1.008 391,383 0.9433 3.13%
2000-04-28 0 0.640 0.620 0.650 0.610 0.640 90,500 56,080 0.6197 0.948 0.919 0.963 0.904 0.948 61,069 0.9183 1.59%
2000-04-27 0 0.630 0.630 0.640 0.610 0.640 643,000 398,600 0.6199 0.934 0.934 0.948 0.904 0.948 433,895 0.9187 -4.55%
2000-04-26 0 0.660 0.660 0.690 0.660 0.700 572,000 390,240 0.6822 0.978 0.978 1.023 0.978 1.037 385,985 1.0110 -5.71%
2000-04-25 0 0.700 0.700 0.750 0.700 0.700 40,000 28,000 0.7000 1.037 1.037 1.111 1.037 1.037 26,992 1.0373 -2.78%
2000-04-20 0 0.720 0.720 0.770 0.690 0.700 40,000 27,800 0.6950 1.067 1.067 1.141 1.023 1.037 26,992 1.0299 2.86%
2000-04-19 0 0.700 0.700 0.750 0.700 0.780 340,000 252,200 0.7418 1.037 1.037 1.111 1.037 1.156 229,431 1.0992 -10.26%
2000-04-18 0 0.780 0.770 0.820 0.780 0.820 396,000 315,380 0.7964 1.156 1.141 1.215 1.156 1.215 267,220 1.1802 2.63%
2000-04-17 0 0.760 0.740 0.780 0.760 0.850 170,000 132,600 0.7800 1.126 1.097 1.156 1.126 1.260 114,716 1.1559 -22.45%
2000-04-14 0 0.980 0.920 0.980 0.790 0.980 410,000 337,600 0.8234 1.452 1.363 1.452 1.171 1.452 276,667 1.2202 22.50%
2000-04-13 0 0.800 0.800 0.840 0.800 0.800 70,000 55,500 0.7929 1.186 1.186 1.245 1.186 1.186 47,236 1.1750 -6.98%
2000-04-12 0 0.860 0.830 0.880 0.790 0.860 290,800 241,208 0.8295 1.274 1.230 1.304 1.171 1.274 196,231 1.2292 2.38%
2000-04-11 0 0.840 0.800 0.860 0.840 0.840 28,000 23,200 0.8286 1.245 1.186 1.274 1.245 1.245 18,894 1.2279 -4.55%
2000-04-10 0 0.880 0.870 0.880 0.850 0.890 143,000 123,260 0.8620 1.304 1.289 1.304 1.260 1.319 96,496 1.2774 -1.12%
2000-04-07 0 0.890 0.870 0.900 0.810 0.890 480,000 408,400 0.8508 1.319 1.289 1.334 1.200 1.319 323,903 1.2609 9.88%
2000-04-06 0 0.810 0.780 0.830 0.810 0.850 258,000 213,680 0.8282 1.200 1.156 1.230 1.200 1.260 174,098 1.2274 -2.41%
2000-04-05 0 0.830 0.820 0.830 0.800 0.860 420,000 347,800 0.8281 1.230 1.215 1.230 1.186 1.274 283,415 1.2272 -21.70%
2000-04-03 0 1.060 - 1.060 - - 0 0 - 1.571 - 1.571 - - 0 - -3.64%
2000-03-31 0 1.100 1.070 1.110 1.070 1.110 87,000 93,410 1.0737 1.630 1.586 1.645 1.586 1.645 58,707 1.5911 -5.17%
2000-03-30 0 1.160 - 1.160 1.170 1.190 40,000 47,200 1.1800 1.719 - 1.719 1.734 1.763 26,992 1.7487 0.87%
2000-03-29 0 1.150 1.150 1.160 1.100 1.160 906,200 1,016,360 1.1216 1.704 1.704 1.719 1.630 1.719 611,502 1.6621 -4.17%
2000-03-28 0 1.200 1.200 1.230 1.140 1.380 3,787,000 4,611,320 1.2177 1.778 1.778 1.823 1.689 2.045 2,555,461 1.8045 1.69%
2000-03-27 0 1.180 1.180 1.190 1.100 1.210 2,314,000 2,702,230 1.1678 1.749 1.749 1.763 1.630 1.793 1,561,483 1.7306 10.28%
2000-03-24 0 1.070 1.060 1.080 1.070 1.100 286,000 311,000 1.0874 1.586 1.571 1.600 1.586 1.630 192,992 1.6115 -1.83%
2000-03-23 0 1.090 1.090 1.110 1.090 1.100 151,000 164,020 1.0862 1.615 1.615 1.645 1.615 1.630 101,895 1.6097 0.00%
2000-03-22 0 1.090 1.090 1.130 1.070 1.120 1,070,000 1,164,600 1.0884 1.615 1.615 1.675 1.586 1.660 722,034 1.6129 4.81%
2000-03-21 0 1.040 0.980 1.040 0.970 1.070 462,000 486,140 1.0523 1.541 1.452 1.541 1.437 1.586 311,757 1.5594 -0.95%
2000-03-20 0 1.090 1.080 1.100 1.020 1.180 470,611 504,480 1.0720 1.556 1.542 1.570 1.456 1.684 329,665 1.5303 14.74%
2000-03-17 1 0.950 - - - - 0 0 - 1.356 - - - - 0 - 0.00%
2000-03-16 0 0.950 0.940 1.020 0.950 1.030 300,000 293,000 0.9767 1.356 1.342 1.456 1.356 1.470 210,151 1.3942 -9.52%
2000-03-15 0 1.050 1.010 1.080 1.020 1.100 668,500 710,675 1.0631 1.499 1.442 1.542 1.456 1.570 468,288 1.5176 -3.67%
2000-03-14 0 1.090 1.090 1.140 1.040 1.180 510,000 576,400 1.1302 1.556 1.556 1.627 1.485 1.684 357,258 1.6134 -0.91%
2000-03-13 0 1.100 1.100 1.160 1.090 1.170 410,000 458,800 1.1190 1.570 1.570 1.656 1.556 1.670 287,207 1.5975 -5.98%
2000-03-10 0 1.170 1.160 1.180 1.130 1.220 1,352,000 1,569,310 1.1607 1.670 1.656 1.684 1.613 1.742 947,083 1.6570 1.74%
2000-03-09 0 1.150 1.150 1.160 1.120 1.260 1,391,000 1,613,620 1.1600 1.642 1.642 1.656 1.599 1.799 974,402 1.6560 2.68%
2000-03-08 0 1.120 1.120 1.230 1.110 1.280 2,510,800 3,035,136 1.2088 1.599 1.599 1.756 1.585 1.827 1,758,828 1.7257 -7.44%
2000-03-07 0 1.210 1.180 1.250 0.900 1.210 13,879,400 13,522,364 0.9743 1.727 1.684 1.784 1.285 1.727 9,722,588 1.3908 31.52%
2000-03-06 0 0.920 0.910 0.920 0.870 0.980 290,000 273,600 0.9434 1.313 1.299 1.313 1.242 1.399 203,146 1.3468 -8.00%
2000-03-03 0 1.000 0.960 1.020 0.980 1.030 537,000 539,550 1.0047 1.428 1.370 1.456 1.399 1.470 376,171 1.4343 -5.66%
2000-03-02 0 1.060 1.000 1.060 0.980 1.100 1,156,690 1,207,730 1.0441 1.513 1.428 1.513 1.399 1.570 810,267 1.4905 0.00%
2000-03-01 0 1.060 1.050 1.090 1.000 1.100 1,677,000 1,776,400 1.0593 1.513 1.499 1.556 1.428 1.570 1,174,747 1.5122 3.92%
2000-02-29 0 1.020 1.000 - 0.920 1.020 1,780,000 1,714,000 0.9629 1.456 1.428 - 1.313 1.456 1,246,899 1.3746 3.03%
2000-02-28 0 0.990 0.850 0.990 0.800 1.000 1,640,000 1,420,000 0.8659 1.413 1.213 1.413 1.142 1.428 1,148,828 1.2360 10.00%
2000-02-25 0 0.900 0.900 1.010 0.900 1.100 1,620,000 1,623,150 1.0019 1.285 1.285 1.442 1.285 1.570 1,134,818 1.4303 -17.43%
2000-02-24 0 1.090 1.080 1.100 1.060 1.130 865,000 943,400 1.0906 1.556 1.542 1.570 1.513 1.613 605,937 1.5569 2.83%
2000-02-23 0 1.060 1.060 1.100 1.040 1.140 1,206,000 1,293,800 1.0728 1.513 1.513 1.570 1.485 1.627 844,809 1.5315 -5.36%
2000-02-22 0 1.120 1.050 1.120 1.000 1.120 1,500,000 1,544,000 1.0293 1.599 1.499 1.599 1.428 1.599 1,050,757 1.4694 1.82%
2000-02-21 0 1.100 1.100 1.160 1.090 1.160 9,708,000 10,908,900 1.1237 1.570 1.570 1.656 1.556 1.656 6,800,502 1.6041 -5.98%
2000-02-18 0 1.170 1.160 1.170 1.170 1.280 1,887,500 2,305,875 1.2217 1.670 1.656 1.670 1.670 1.827 1,322,203 1.7440 -7.87%
2000-02-17 0 1.270 1.220 1.270 1.240 1.320 785,000 1,006,800 1.2825 1.813 1.742 1.813 1.770 1.884 549,896 1.8309 -5.22%
2000-02-16 0 1.340 1.300 1.380 1.260 1.360 1,680,000 2,211,000 1.3161 1.913 1.856 1.970 1.799 1.941 1,176,848 1.8787 6.35%
2000-02-15 0 1.260 1.230 1.260 1.240 1.440 1,605,000 2,065,380 1.2868 1.799 1.756 1.799 1.770 2.056 1,124,310 1.8370 -4.55%
2000-02-14 0 1.320 1.330 1.340 1.320 1.540 8,310,100 12,109,190 1.4572 1.884 1.899 1.913 1.884 2.198 5,821,266 2.0802 -9.59%
2000-02-11 0 1.460 1.460 1.480 1.370 1.560 7,552,200 11,049,411 1.4631 2.084 2.084 2.113 1.956 2.227 5,290,353 2.0886 6.57%
2000-02-10 0 1.370 1.370 1.380 1.210 1.480 7,717,500 10,348,315 1.3409 1.956 1.956 1.970 1.727 2.113 5,406,147 1.9142 16.10%
2000-02-09 0 1.180 1.180 1.210 1.140 1.210 1,691,600 1,981,612 1.1714 1.684 1.684 1.727 1.627 1.727 1,184,974 1.6723 0.00%
2000-02-08 0 1.180 1.170 1.180 1.120 1.190 1,129,000 1,307,700 1.1583 1.684 1.670 1.684 1.599 1.699 790,870 1.6535 3.51%
2000-02-03 0 1.140 1.140 1.160 1.140 1.210 1,425,000 1,646,900 1.1557 1.627 1.627 1.656 1.627 1.727 998,220 1.6498 -2.56%
2000-02-02 0 1.170 1.140 1.170 1.140 1.170 1,260,000 1,456,200 1.1557 1.670 1.627 1.670 1.627 1.670 882,636 1.6498 3.54%
2000-02-01 0 1.130 1.130 1.140 1.120 1.200 1,095,000 1,262,520 1.1530 1.613 1.613 1.627 1.599 1.713 767,053 1.6459 -1.74%
2000-01-31 0 1.150 1.120 1.190 1.130 1.200 1,140,400 1,342,348 1.1771 1.642 1.599 1.699 1.613 1.713 798,856 1.6803 -4.17%
2000-01-28 0 1.200 1.180 1.200 1.200 1.300 1,625,000 2,027,300 1.2476 1.713 1.684 1.713 1.713 1.856 1,138,321 1.7810 -4.76%
2000-01-27 0 1.260 1.250 1.270 1.180 1.390 2,855,000 3,634,400 1.2730 1.799 1.784 1.813 1.684 1.984 1,999,942 1.8173 6.78%
2000-01-26 0 1.180 1.140 1.180 1.050 1.220 2,704,600 3,097,892 1.1454 1.684 1.627 1.684 1.499 1.742 1,894,586 1.6351 -4.07%
2000-01-25 0 1.230 1.230 1.250 1.140 1.370 2,830,833 3,499,283 1.2361 1.756 1.756 1.784 1.627 1.956 1,983,012 1.7646 -10.22%
2000-01-24 0 1.370 1.360 1.370 1.310 1.490 7,222,000 10,330,835 1.4305 1.956 1.941 1.956 1.870 2.127 5,059,047 2.0421 -4.20%
2000-01-21 0 1.430 1.410 1.440 1.240 1.490 11,522,340 16,295,231 1.4142 2.041 2.013 2.056 1.770 2.127 8,071,456 2.0189 15.32%
2000-01-20 0 1.240 1.230 1.260 0.950 1.340 27,964,600 30,922,942 1.1058 1.770 1.756 1.799 1.356 1.913 19,589,340 1.5786 34.78%
2000-01-19 0 0.920 0.920 0.930 0.890 0.950 1,618,000 1,496,790 0.9251 1.313 1.313 1.328 1.271 1.356 1,133,417 1.3206 -1.08%
2000-01-18 0 0.930 0.930 0.940 0.930 1.000 5,979,000 5,824,160 0.9741 1.328 1.328 1.342 1.328 1.428 4,188,319 1.3906 -3.12%
2000-01-17 0 0.960 0.960 0.970 0.820 0.990 10,179,000 9,491,240 0.9324 1.370 1.370 1.385 1.171 1.413 7,130,440 1.3311 15.66%
2000-01-14 0 0.830 0.830 0.860 0.820 0.860 6,559,200 5,553,148 0.8466 1.185 1.185 1.228 1.171 1.228 4,594,752 1.2086 2.47%
2000-01-13 0 0.810 0.760 0.820 0.760 0.810 1,005,000 778,000 0.7741 1.156 1.085 1.171 1.085 1.156 704,007 1.1051 6.58%
2000-01-12 0 0.760 0.760 0.770 0.740 0.780 607,000 462,100 0.7613 1.085 1.085 1.099 1.056 1.113 425,206 1.0868 -5.00%
2000-01-11 0 0.800 0.800 0.810 0.780 0.800 769,400 605,222 0.7866 1.142 1.142 1.156 1.113 1.142 538,968 1.1229 1.27%
2000-01-10 0 0.790 0.760 0.810 0.790 0.880 1,956,000 1,648,720 0.8429 1.128 1.085 1.156 1.128 1.256 1,370,188 1.2033 -5.95%
2000-01-07 0 0.840 0.810 0.860 0.690 0.840 3,401,000 2,592,460 0.7623 1.199 1.156 1.228 0.985 1.199 2,382,417 1.0882 20.00%
2000-01-06 0 0.700 - 0.700 0.680 0.740 705,500 503,665 0.7139 0.999 - 0.999 0.971 1.056 494,206 1.0191 -6.67%
2000-01-05 0 0.750 0.740 0.750 0.730 0.790 754,000 563,000 0.7467 1.071 1.056 1.071 1.042 1.128 528,181 1.0659 -5.06%
2000-01-04 0 0.790 0.790 0.810 0.740 0.850 1,496,000 1,174,610 0.7852 1.128 1.128 1.156 1.056 1.213 1,047,955 1.1209 3.95%
2000-01-03 0 0.760 0.760 0.770 0.760 0.810 4,460,500 3,486,810 0.7817 1.085 1.085 1.099 1.085 1.156 3,124,602 1.1159 0.00%
1999-12-30 0 0.760 0.760 0.780 0.750 0.780 160,000 123,600 0.7725 1.085 1.085 1.113 1.071 1.113 112,081 1.1028 1.33%
1999-12-29 0 0.750 0.750 0.760 0.740 0.820 4,552,000 3,463,240 0.7608 1.071 1.071 1.085 1.056 1.171 3,188,698 1.0861 -8.54%
1999-12-28 0 0.820 0.800 0.820 0.750 0.880 6,911,000 5,332,230 0.7716 1.171 1.142 1.171 1.071 1.256 4,841,190 1.1014 12.33%
1999-12-24 0 0.730 0.730 0.770 0.730 0.730 60,000 43,800 0.7300 1.042 1.042 1.099 1.042 1.042 42,030 1.0421 -1.35%
1999-12-23 0 0.740 0.700 0.750 0.730 0.750 1,860,000 1,308,800 0.7037 1.056 0.999 1.071 1.042 1.071 1,302,939 1.0045 2.78%
1999-12-22 0 0.720 0.720 0.730 0.710 0.730 299,000 213,730 0.7148 1.028 1.028 1.042 1.014 1.042 209,451 1.0204 0.00%
1999-12-21 0 0.720 0.720 0.730 0.710 0.720 924,200 661,274 0.7155 1.028 1.028 1.042 1.014 1.028 647,407 1.0214 -1.37%
1999-12-20 0 0.730 0.720 0.740 0.720 0.750 951,600 692,688 0.7279 1.042 1.028 1.056 1.028 1.071 666,600 1.0391 1.39%
1999-12-17 0 0.720 0.710 0.730 0.710 0.740 1,329,500 970,660 0.7301 1.028 1.014 1.042 1.014 1.056 931,321 1.0422 -1.37%
1999-12-16 0 0.730 0.730 0.740 0.730 0.740 200,000 147,200 0.7360 1.042 1.042 1.056 1.042 1.056 140,101 1.0507 0.00%
1999-12-15 0 0.730 0.730 0.760 0.730 0.800 785,000 608,350 0.7750 1.042 1.042 1.085 1.042 1.142 549,896 1.1063 -6.41%
1999-12-14 0 0.780 0.780 0.800 0.760 0.800 1,214,000 952,300 0.7844 1.113 1.113 1.142 1.085 1.142 850,413 1.1198 -2.50%
1999-12-13 0 0.800 0.800 0.810 0.750 0.800 1,485,600 1,153,076 0.7762 1.142 1.142 1.156 1.071 1.142 1,040,670 1.1080 3.90%
1999-12-10 0 0.770 0.750 0.770 0.750 0.770 740,000 566,400 0.7654 1.099 1.071 1.099 1.071 1.099 518,374 1.0926 -2.53%
1999-12-09 0 0.790 0.780 0.790 0.780 0.790 755,000 590,700 0.7824 1.128 1.113 1.128 1.113 1.128 528,881 1.1169 0.00%
1999-12-08 0 0.790 0.780 0.800 0.780 0.800 343,000 270,850 0.7897 1.128 1.113 1.142 1.113 1.142 240,273 1.1273 -1.25%
1999-12-07 0 0.800 0.800 0.830 0.800 0.840 1,058,000 857,120 0.8101 1.142 1.142 1.185 1.142 1.199 741,134 1.1565 -3.61%
1999-12-06 0 0.830 0.830 0.840 0.790 0.860 820,000 684,600 0.8349 1.185 1.185 1.199 1.128 1.228 574,414 1.1918 5.06%
1999-12-03 0 0.790 0.790 0.800 0.770 0.800 205,000 161,070 0.7857 1.128 1.128 1.142 1.099 1.142 143,604 1.1216 -1.25%
1999-12-02 0 0.800 0.800 0.820 0.780 0.810 580,000 463,200 0.7986 1.142 1.142 1.171 1.113 1.156 406,293 1.1401 -2.44%
1999-12-01 0 0.820 0.820 0.840 0.780 0.840 1,013,600 830,408 0.8193 1.171 1.171 1.199 1.113 1.199 710,032 1.1695 6.49%
1999-11-30 0 0.770 0.760 0.780 0.740 0.770 780,000 593,400 0.7608 1.099 1.085 1.113 1.056 1.099 546,394 1.0860 -1.28%
1999-11-29 0 0.780 0.770 0.780 0.770 0.800 390,000 308,800 0.7918 1.113 1.099 1.113 1.099 1.142 273,197 1.1303 -2.50%
1999-11-26 0 0.800 0.770 0.820 0.800 0.810 210,000 168,650 0.8031 1.142 1.099 1.171 1.142 1.156 147,106 1.1465 0.00%
1999-11-25 0 0.800 0.790 0.800 0.800 0.840 864,500 711,010 0.8225 1.142 1.128 1.142 1.142 1.199 605,587 1.1741 -1.23%
1999-11-24 0 0.810 0.810 0.820 0.800 0.830 1,097,750 884,383 0.8056 1.156 1.156 1.171 1.142 1.185 768,979 1.1501 0.00%
1999-11-23 0 0.810 0.800 0.830 0.810 0.840 834,200 685,334 0.8215 1.156 1.142 1.185 1.156 1.199 584,361 1.1728 1.25%
1999-11-22 0 0.800 0.800 0.810 0.800 0.860 1,065,000 879,000 0.8254 1.142 1.142 1.156 1.142 1.228 746,038 1.1782 -4.76%
1999-11-19 0 0.840 0.840 0.860 0.830 0.850 240,000 201,600 0.8400 1.199 1.199 1.228 1.185 1.213 168,121 1.1991 -1.18%
1999-11-18 0 0.850 0.850 0.870 0.850 0.910 815,000 718,800 0.8820 1.213 1.213 1.242 1.213 1.299 570,912 1.2590 -2.30%
1999-11-17 0 0.870 0.870 0.880 0.860 0.920 2,062,400 1,819,280 0.8821 1.242 1.242 1.256 1.228 1.313 1,444,721 1.2593 -4.40%
1999-11-16 0 0.910 0.910 0.920 0.870 0.920 3,158,000 2,860,740 0.9059 1.299 1.299 1.313 1.242 1.313 2,212,195 1.2932 4.60%
1999-11-15 0 0.870 0.870 0.880 0.800 0.900 3,925,000 3,452,950 0.8797 1.242 1.242 1.256 1.142 1.285 2,749,482 1.2559 8.75%
1999-11-12 0 0.800 0.800 0.810 0.780 0.800 520,000 408,000 0.7846 1.142 1.142 1.156 1.113 1.142 364,263 1.1201 0.00%
1999-11-11 0 0.800 0.800 0.820 0.800 0.830 468,400 380,752 0.8129 1.142 1.142 1.171 1.142 1.185 328,117 1.1604 -5.88%
1999-11-10 0 0.850 0.840 0.850 0.850 0.870 1,455,000 1,241,690 0.8534 1.213 1.199 1.213 1.213 1.242 1,019,235 1.2183 -3.41%
1999-11-09 0 0.880 0.870 0.880 0.810 0.880 1,495,400 1,260,844 0.8431 1.256 1.242 1.256 1.156 1.256 1,047,535 1.2036 4.76%
1999-11-08 0 0.840 0.810 0.840 0.850 0.880 1,035,400 884,628 0.8544 1.199 1.156 1.199 1.213 1.256 725,303 1.2197 -4.55%
1999-11-05 0 0.880 0.880 0.890 0.850 0.890 2,422,400 2,100,120 0.8670 1.256 1.256 1.271 1.213 1.271 1,696,903 1.2376 -2.22%
1999-11-04 0 0.900 0.900 0.910 0.900 0.960 3,903,000 3,615,260 0.9263 1.285 1.285 1.299 1.285 1.370 2,734,071 1.3223 -3.23%
1999-11-03 0 0.930 0.920 0.930 0.920 0.960 8,175,800 7,645,704 0.9352 1.328 1.313 1.328 1.313 1.370 5,727,188 1.3350 2.20%
1999-11-02 0 0.910 0.910 0.930 0.880 0.970 16,401,600 15,179,798 0.9255 1.299 1.299 1.328 1.256 1.385 11,489,402 1.3212 5.81%
1999-11-01 0 0.860 0.850 0.860 0.790 0.890 7,859,000 6,733,368 0.8568 1.228 1.213 1.228 1.128 1.271 5,505,268 1.2231 10.26%
1999-10-29 0 0.780 0.770 0.790 0.690 0.790 2,658,000 1,966,380 0.7398 1.113 1.099 1.128 0.985 1.128 1,861,942 1.0561 14.71%
1999-10-28 0 0.680 0.670 0.680 0.670 0.690 263,000 179,460 0.6824 0.971 0.956 0.971 0.956 0.985 184,233 0.9741 -1.45%
1999-10-27 0 0.690 0.690 0.710 0.680 0.700 440,000 305,000 0.6932 0.985 0.985 1.014 0.971 0.999 308,222 0.9895 1.47%
1999-10-26 0 0.680 0.670 0.690 0.680 0.720 600,000 417,400 0.6957 0.971 0.956 0.985 0.971 1.028 420,303 0.9931 -2.86%
1999-10-25 0 0.700 0.700 0.720 0.690 0.720 820,000 583,000 0.7110 0.999 0.999 1.028 0.985 1.028 574,414 1.0149 -4.11%
1999-10-22 0 0.730 0.730 0.760 0.730 0.770 620,000 458,000 0.7387 1.042 1.042 1.085 1.042 1.099 434,313 1.0545 -1.35%
1999-10-21 0 0.740 0.730 0.750 0.710 0.760 1,498,000 1,106,600 0.7387 1.056 1.042 1.071 1.014 1.085 1,049,356 1.0546 2.78%
1999-10-20 0 0.720 0.710 0.720 0.670 0.730 501,000 351,430 0.7015 1.028 1.014 1.028 0.956 1.042 350,953 1.0014 7.46%
1999-10-19 0 0.670 0.660 0.680 0.530 0.700 2,728,000 1,676,400 0.6145 0.956 0.942 0.971 0.757 0.999 1,910,977 0.8772 -1.47%
1999-10-15 0 0.680 0.670 0.700 0.680 0.720 1,100,000 768,600 0.6987 0.971 0.956 0.999 0.971 1.028 770,555 0.9975 -5.56%
1999-10-14 0 0.720 0.710 0.750 0.720 0.780 2,522,200 1,902,664 0.7544 1.028 1.014 1.071 1.028 1.113 1,766,814 1.0769 -5.26%
1999-10-13 0 0.760 0.760 0.780 0.740 0.810 586,400 445,992 0.7606 1.085 1.085 1.113 1.056 1.156 410,776 1.0857 -5.00%
1999-10-12 0 0.800 0.790 0.800 0.800 0.840 1,460,000 1,192,200 0.8166 1.142 1.128 1.142 1.142 1.199 1,022,737 1.1657 -4.76%
1999-10-11 0 0.840 0.830 0.850 0.800 0.850 1,654,000 1,358,140 0.8211 1.199 1.185 1.213 1.142 1.213 1,158,635 1.1722 5.00%
1999-10-08 0 0.800 0.800 0.830 0.770 0.840 940,000 761,000 0.8096 1.142 1.142 1.185 1.099 1.199 658,475 1.1557 3.90%
1999-10-07 0 0.770 0.760 0.780 0.760 0.830 1,180,000 929,400 0.7876 1.099 1.085 1.113 1.085 1.185 826,596 1.1244 -7.23%
1999-10-06 0 0.830 0.810 0.830 0.800 0.840 1,802,000 1,468,620 0.8150 1.185 1.156 1.185 1.142 1.199 1,262,310 1.1634 7.79%
1999-10-05 0 0.770 0.770 0.780 0.730 0.780 2,352,600 1,785,420 0.7589 1.099 1.099 1.113 1.042 1.113 1,648,008 1.0834 0.00%
1999-10-04 0 0.770 0.760 0.790 0.760 0.860 3,475,800 2,802,458 0.8063 1.099 1.085 1.128 1.085 1.228 2,434,815 1.1510 -8.33%
1999-09-30 0 0.840 0.830 0.850 0.830 0.910 3,430,500 2,941,360 0.8574 1.199 1.185 1.213 1.185 1.299 2,403,082 1.2240 -9.68%
1999-09-29 0 0.930 0.930 0.950 0.890 0.960 5,235,600 4,811,480 0.9190 1.328 1.328 1.356 1.271 1.370 3,667,564 1.3119 -3.12%
1999-09-28 0 0.960 0.960 0.970 0.950 1.040 7,971,500 7,816,235 0.9805 1.370 1.370 1.385 1.356 1.485 5,584,075 1.3997 -4.95%
1999-09-27 0 1.010 1.010 1.020 0.940 1.050 32,699,102 32,584,423 0.9965 1.442 1.442 1.456 1.342 1.499 22,905,882 1.4225 9.78%
1999-09-24 0 0.920 0.910 0.920 0.860 0.960 17,583,800 16,202,120 0.9214 1.313 1.299 1.313 1.228 1.370 12,317,539 1.3154 3.37%
1999-09-23 0 0.890 0.880 0.890 0.840 0.930 5,310,600 4,716,216 0.8881 1.271 1.256 1.271 1.199 1.328 3,720,102 1.2678 11.25%
1999-09-22 0 0.800 0.760 0.800 0.800 0.840 822,400 673,848 0.8194 1.142 1.085 1.142 1.142 1.199 576,095 1.1697 -8.05%
1999-09-21 0 0.870 0.860 0.870 0.860 0.940 4,832,200 4,296,456 0.8891 1.242 1.228 1.242 1.228 1.342 3,384,980 1.2693 -2.25%
1999-09-20 0 0.890 0.880 0.920 0.870 0.960 9,617,000 8,789,240 0.9139 1.271 1.256 1.313 1.242 1.370 6,736,756 1.3047 2.30%
1999-09-17 0 0.870 0.860 0.870 0.820 0.890 5,959,000 5,192,900 0.8714 1.242 1.228 1.242 1.171 1.271 4,174,309 1.2440 6.10%
1999-09-15 0 0.820 0.810 0.830 0.810 0.900 4,589,000 3,901,030 0.8501 1.171 1.156 1.185 1.156 1.285 3,214,617 1.2135 -4.65%
1999-09-14 0 0.860 0.850 0.870 0.810 0.900 3,695,406 3,109,967 0.8416 1.228 1.213 1.242 1.156 1.285 2,588,650 1.2014 -4.44%
1999-09-13 0 0.900 0.890 0.900 0.850 0.990 25,906,000 23,308,336 0.8997 1.285 1.271 1.285 1.213 1.413 18,147,281 1.2844 0.00%
1999-09-10 0 0.900 0.890 0.920 0.700 0.930 27,866,829 23,259,027 0.8346 1.285 1.271 1.313 0.999 1.328 19,520,851 1.1915 36.36%
1999-09-09 0 0.660 0.650 0.670 0.580 0.660 3,087,400 1,936,812 0.6273 0.942 0.928 0.956 0.828 0.942 2,162,739 0.8955 11.86%
1999-09-08 0 0.590 0.580 0.590 0.580 0.610 1,853,000 1,097,930 0.5925 0.842 0.828 0.842 0.828 0.871 1,298,036 0.8458 -3.28%
1999-09-07 0 0.610 0.590 0.610 0.600 0.640 16,315,515 10,208,265 0.6257 0.871 0.842 0.871 0.857 0.914 11,429,099 0.8932 1.67%
1999-09-06 0 0.600 0.590 0.600 0.520 0.600 2,345,000 1,274,480 0.5435 0.857 0.842 0.857 0.742 0.857 1,642,684 0.7759 15.38%
1999-09-03 0 0.520 0.520 0.530 0.500 0.520 1,103,557 564,278 0.5113 0.742 0.742 0.757 0.714 0.742 773,047 0.7299 -3.70%
1999-09-02 0 0.540 0.520 0.540 0.470 0.540 678,000 335,020 0.4941 0.771 0.742 0.771 0.671 0.771 474,942 0.7054 14.89%
1999-09-01 0 0.470 0.470 0.480 0.465 0.485 1,139,000 545,850 0.4792 0.671 0.671 0.685 0.664 0.692 797,875 0.6841 -3.09%
1999-08-31 0 0.485 0.480 0.485 0.430 0.485 1,098,000 522,620 0.4760 0.692 0.685 0.692 0.614 0.692 769,154 0.6795 12.79%
1999-08-30 0 0.430 0.420 0.450 0.430 0.450 240,000 107,000 0.4458 0.614 0.600 0.642 0.614 0.642 168,121 0.6364 0.00%
1999-08-27 0 0.430 0.430 0.450 0.420 0.430 222,200 94,080 0.4234 0.614 0.614 0.642 0.600 0.614 155,652 0.6044 -5.49%
1999-08-26 0 0.455 0.440 0.455 0.480 0.480 85,000 40,500 0.4765 0.650 0.628 0.650 0.685 0.685 59,543 0.6802 -1.09%
1999-08-25 0 0.460 0.435 0.475 0.430 0.460 225,000 98,850 0.4393 0.657 0.621 0.678 0.614 0.657 157,614 0.6272 -1.08%
1999-08-24 0 0.465 0.415 - 0.400 0.465 260,000 117,100 0.4504 0.664 0.592 - 0.571 0.664 182,131 0.6429 4.49%
1999-08-23 0 0.445 - 0.460 - - 0 0 - 0.635 - 0.657 - - 0 - 0.00%
1999-08-20 0 0.445 0.415 0.445 0.420 0.445 482,000 209,660 0.4350 0.635 0.592 0.635 0.600 0.635 337,643 0.6210 4.71%
1999-08-19 0 0.425 0.390 0.425 0.400 0.425 713,000 291,910 0.4094 0.607 0.557 0.607 0.571 0.607 499,460 0.5845 6.25%
1999-08-18 0 0.400 0.390 0.405 0.380 0.400 9,300,000 3,446,500 0.3706 0.571 0.557 0.578 0.542 0.571 6,514,696 0.5290 5.26%
1999-08-17 0 0.380 0.370 0.410 0.365 0.410 12,831,000 4,634,930 0.3612 0.542 0.528 0.585 0.521 0.585 8,988,179 0.5157 4.11%
1999-08-16 0 0.365 0.365 - 0.365 0.365 6,040,000 2,174,600 0.3600 0.521 0.521 - 0.521 0.521 4,231,050 0.5140 -3.95%
1999-08-13 0 0.380 0.350 0.400 - - 5,000,000 1,800,000 0.3600 0.542 0.500 0.571 - - 3,502,525 0.5139 0.00%
1999-08-12 0 0.380 0.355 0.380 0.340 0.380 5,170,000 1,812,200 0.3505 0.542 0.507 0.542 0.485 0.542 3,621,611 0.5004 5.56%
1999-08-11 0 0.360 0.340 0.380 - - 4,000 1,160 0.2900 0.514 0.485 0.542 - - 2,802 0.4140 0.00%
1999-08-10 0 0.360 0.340 0.365 0.340 0.380 522,000 184,840 0.3541 0.514 0.485 0.521 0.485 0.542 365,664 0.5055 -5.26%
1999-08-09 0 0.380 0.370 0.425 0.380 0.380 118,000 44,300 0.3754 0.542 0.528 0.607 0.542 0.542 82,660 0.5359 -8.43%
1999-08-06 0 0.415 0.380 0.420 0.380 0.425 920,000 374,500 0.4071 0.592 0.542 0.600 0.542 0.607 644,465 0.5811 1.22%
1999-08-05 0 0.410 0.410 0.430 0.410 0.450 480,000 205,200 0.4275 0.585 0.585 0.614 0.585 0.642 336,242 0.6103 -8.89%
1999-08-04 0 0.450 0.430 0.455 0.415 0.450 263,600 115,040 0.4364 0.642 0.614 0.650 0.592 0.642 184,653 0.6230 7.14%
1999-08-03 0 0.420 0.400 0.430 0.390 0.420 205,400 83,198 0.4051 0.600 0.571 0.614 0.557 0.600 143,884 0.5782 7.69%
1999-08-02 0 0.390 0.360 0.390 0.370 0.390 259,000 97,280 0.3756 0.557 0.514 0.557 0.528 0.557 181,431 0.5362 11.43%
1999-07-30 0 0.350 0.330 0.360 - - 16,000 4,480 0.2800 0.500 0.471 0.514 - - 11,208 0.3997 0.00%
1999-07-29 0 0.350 0.335 0.355 0.345 0.350 87,480 29,264 0.3345 0.500 0.478 0.507 0.493 0.500 61,280 0.4775 1.45%
1999-07-28 0 0.345 0.345 0.360 0.330 0.350 305,256 104,829 0.3434 0.493 0.493 0.514 0.471 0.500 213,833 0.4902 0.00%
1999-07-27 0 0.345 0.330 0.345 0.320 0.345 261,000 85,200 0.3264 0.493 0.471 0.493 0.457 0.493 182,832 0.4660 1.47%
1999-07-26 0 0.340 0.315 0.340 0.305 0.350 615,000 196,750 0.3199 0.485 0.450 0.485 0.435 0.500 430,811 0.4567 -2.86%
1999-07-23 0 0.350 0.340 0.370 0.330 0.350 450,200 152,162 0.3380 0.500 0.485 0.528 0.471 0.500 315,367 0.4825 0.00%
1999-07-22 0 0.350 0.350 0.385 0.350 0.370 291,000 101,920 0.3502 0.500 0.500 0.550 0.500 0.528 203,847 0.5000 0.00%
1999-07-21 0 0.350 0.350 0.380 0.330 0.350 241,400 81,192 0.3363 0.500 0.500 0.542 0.471 0.500 169,102 0.4801 -2.78%
1999-07-20 0 0.360 0.360 0.375 0.340 0.365 1,632,014 575,744 0.3528 0.514 0.514 0.535 0.485 0.521 1,143,234 0.5036 0.00%
1999-07-19 0 0.360 0.355 0.360 0.360 0.370 479,000 174,250 0.3638 0.514 0.507 0.514 0.514 0.528 335,542 0.5193 -8.86%
1999-07-16 0 0.395 0.395 - 0.395 0.430 1,292,000 522,080 0.4041 0.564 0.564 - 0.564 0.614 905,052 0.5769 -12.22%
1999-07-15 0 0.450 0.430 0.450 0.430 0.450 385,000 169,700 0.4408 0.642 0.614 0.642 0.614 0.642 269,694 0.6292 -4.26%
1999-07-14 0 0.470 0.420 0.480 0.430 0.470 226,000 99,200 0.4389 0.671 0.600 0.685 0.614 0.671 158,314 0.6266 2.17%
1999-07-13 0 0.460 0.460 0.475 0.440 0.460 77,000 34,000 0.4416 0.657 0.657 0.678 0.628 0.657 53,939 0.6303 4.55%
1999-07-12 0 0.440 0.440 0.450 0.440 0.480 349,000 158,880 0.4552 0.628 0.628 0.642 0.628 0.685 244,476 0.6499 -8.33%
1999-07-09 0 0.480 0.450 - 0.460 0.480 336,000 157,040 0.4674 0.685 0.642 - 0.657 0.685 235,370 0.6672 17.07%
1999-07-08 0 0.410 0.390 0.470 0.410 0.450 320,000 137,000 0.4281 0.585 0.557 0.671 0.585 0.642 224,162 0.6112 -10.87%
1999-07-07 0 0.460 0.450 0.470 0.460 0.460 182,200 83,702 0.4594 0.657 0.642 0.671 0.657 0.657 127,632 0.6558 -1.08%
1999-07-06 0 0.465 0.460 0.485 0.465 0.465 81,000 37,660 0.4649 0.664 0.657 0.692 0.664 0.664 56,741 0.6637 -5.10%
1999-07-05 0 0.490 0.490 0.500 0.480 0.500 210,000 102,000 0.4857 0.699 0.699 0.714 0.685 0.714 147,106 0.6934 6.52%
1999-07-02 0 0.460 0.460 0.480 0.445 0.500 682,000 320,780 0.4704 0.657 0.657 0.685 0.635 0.714 477,744 0.6714 -3.16%
1999-06-30 0 0.475 0.475 0.500 0.475 0.510 561,000 271,680 0.4843 0.678 0.678 0.714 0.678 0.728 392,983 0.6913 -6.86%
1999-06-29 0 0.510 0.510 0.550 0.510 0.540 678,000 354,700 0.5232 0.728 0.728 0.785 0.728 0.771 474,942 0.7468 -1.92%
1999-06-28 0 0.520 0.510 0.550 0.520 0.580 1,423,000 777,950 0.5467 0.742 0.728 0.785 0.742 0.828 996,819 0.7804 0.00%
1999-06-25 0 0.520 0.500 0.540 0.520 0.600 1,338,500 734,590 0.5488 0.742 0.714 0.771 0.742 0.857 937,626 0.7835 -13.33%
1999-06-24 0 0.600 0.590 0.600 0.550 0.620 1,875,025 1,098,823 0.5860 0.857 0.842 0.857 0.785 0.885 1,313,464 0.8366 3.45%
1999-06-23 0 0.580 0.560 0.580 0.520 0.590 2,678,000 1,458,780 0.5447 0.828 0.799 0.828 0.742 0.842 1,875,952 0.7776 3.57%
1999-06-22 0 0.560 0.560 0.580 0.560 0.640 3,924,000 2,307,040 0.5879 0.799 0.799 0.828 0.799 0.914 2,748,781 0.8393 -6.67%
1999-06-21 0 0.600 0.590 0.600 0.500 0.610 6,339,600 3,626,000 0.5720 0.857 0.842 0.857 0.714 0.871 4,440,921 0.8165 25.00%
1999-06-17 0 0.480 0.475 0.485 0.475 0.500 659,200 318,876 0.4837 0.685 0.678 0.692 0.678 0.714 461,773 0.6905 -2.04%
1999-06-16 0 0.490 0.485 0.495 0.485 0.500 1,481,000 724,160 0.4890 0.699 0.692 0.707 0.692 0.714 1,037,448 0.6980 -2.00%
1999-06-15 0 0.500 0.500 0.510 0.490 0.520 1,627,900 811,308 0.4984 0.714 0.714 0.728 0.699 0.742 1,140,352 0.7115 0.00%
1999-06-14 0 0.500 0.485 0.500 0.420 0.520 8,838,000 4,360,410 0.4934 0.714 0.692 0.714 0.600 0.742 6,191,063 0.7043 25.00%
1999-06-11 0 0.400 0.400 0.410 0.395 0.415 1,048,000 420,480 0.4012 0.571 0.571 0.585 0.564 0.592 734,129 0.5728 -3.61%
1999-06-10 0 0.415 0.405 0.415 0.380 0.440 2,846,650 1,190,659 0.4183 0.592 0.578 0.592 0.542 0.628 1,994,092 0.5971 7.79%
1999-06-09 0 0.385 0.385 0.410 0.375 0.420 1,837,000 742,925 0.4044 0.550 0.550 0.585 0.535 0.600 1,286,828 0.5773 -7.23%
1999-06-08 0 0.415 0.415 0.425 0.390 0.445 6,593,506 2,765,482 0.4194 0.592 0.592 0.607 0.557 0.635 4,618,783 0.5987 15.28%
1999-06-07 0 0.360 0.360 0.365 0.310 0.380 2,933,000 1,049,270 0.3577 0.514 0.514 0.521 0.443 0.542 2,054,581 0.5107 20.00%
1999-06-04 0 0.300 0.285 0.305 0.248 0.305 3,086,750 877,188 0.2842 0.428 0.407 0.435 0.354 0.435 2,162,284 0.4057 34.53%
1999-06-03 0 0.223 0.223 0.240 0.220 0.238 292,000 66,160 0.2266 0.318 0.318 0.343 0.314 0.340 204,547 0.3234 7.73%
1999-06-02 1 0.207 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-06-01 1 0.207 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-05-31 1 0.207 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-05-28 1 0.207 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-05-27 1 0.207 - - - - 0 0 - 0.296 - - - - 0 - 0.00%
1999-05-26 1 0.207 0.207 - - - 75,406,000 15,081,200 0.2000 0.296 0.296 - - - 52,822,275 0.2855 0.98%
1999-05-25 0 0.205 0.200 0.203 0.205 0.230 420,000 92,700 0.2207 0.293 0.286 0.290 0.293 0.328 294,212 0.3151 -12.77%
1999-05-24 0 0.235 - 0.240 0.235 0.250 200,000 49,400 0.2470 0.335 - 0.343 0.335 0.357 140,101 0.3526 -6.00%
1999-05-21 0 0.250 0.250 0.270 0.250 0.275 1,312,600 336,562 0.2564 0.357 0.357 0.385 0.357 0.393 919,483 0.3660 9.17%
1999-05-20 0 0.229 0.226 0.235 0.198 0.229 410,000 89,300 0.2178 0.327 0.323 0.335 0.283 0.327 287,207 0.3109 20.53%
1999-05-19 0 0.190 0.181 0.190 0.172 0.190 238,000 42,500 0.1786 0.271 0.258 0.271 0.246 0.271 166,720 0.2549 -2.56%
1999-05-18 0 0.195 - 0.195 - - 0 0 - 0.278 - 0.278 - - 0 - -5.34%
1999-05-17 0 0.206 0.202 0.210 0.206 0.206 40,000 8,240 0.2060 0.294 0.288 0.300 0.294 0.294 28,020 0.2941 -10.43%
1999-05-14 0 0.230 - 0.234 - - 3,845,000 891,242 0.2318 0.328 - 0.334 - - 2,693,441 0.3309 0.00%
1999-05-13 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 0.328 - 0.328 0.328 0.328 140,101 0.3283 0.00%
1999-05-12 0 0.230 0.228 0.238 0.230 0.230 20,000 4,600 0.2300 0.328 0.325 0.340 0.328 0.328 14,010 0.3283 -0.86%
1999-05-11 0 0.232 0.230 0.238 0.225 0.232 550,000 125,840 0.2288 0.331 0.328 0.340 0.321 0.331 385,278 0.3266 0.87%
1999-05-10 0 0.230 0.225 0.240 0.230 0.233 290,000 66,940 0.2308 0.328 0.321 0.343 0.328 0.333 203,146 0.3295 -5.35%
1999-05-07 0 0.243 0.243 0.255 0.243 0.250 731,000 181,700 0.2486 0.347 0.347 0.364 0.347 0.357 512,069 0.3548 -4.71%
1999-05-06 0 0.255 0.250 0.265 0.242 0.270 1,397,000 353,820 0.2533 0.364 0.357 0.378 0.345 0.385 978,605 0.3616 -5.56%
1999-05-05 0 0.270 0.265 0.280 0.245 0.285 2,021,773 530,526 0.2624 0.385 0.378 0.400 0.350 0.407 1,416,262 0.3746 3.85%
1999-05-04 0 0.260 0.242 0.260 0.204 0.270 3,470,000 833,720 0.2403 0.371 0.345 0.371 0.291 0.385 2,430,752 0.3430 25.00%
1999-05-03 0 0.208 0.202 - 0.184 0.208 2,347,000 471,640 0.2010 0.297 0.288 - 0.263 0.297 1,644,085 0.2869 15.56%
1999-04-30 0 0.180 0.180 0.205 0.175 0.205 1,416,400 269,647 0.1904 0.257 0.257 0.293 0.250 0.293 992,195 0.2718 2.86%
1999-04-29 0 0.175 0.175 0.198 0.115 0.196 2,840,000 499,005 0.1757 0.250 0.250 0.283 0.164 0.280 1,989,434 0.2508 56.25%
1999-04-28 0 0.112 0.099 - 0.092 0.112 10,870,000 985,380 0.0907 0.160 0.141 - 0.131 0.160 7,614,489 0.1294 15.46%
1999-04-27 0 0.097 0.097 - 0.087 0.100 23,100,000 2,006,500 0.0869 0.138 0.138 - 0.124 0.143 16,181,664 0.1240 11.49%
1999-04-26 0 0.087 0.087 - 0.087 0.088 16,211,200 1,381,200 0.0852 0.124 0.124 - 0.124 0.126 11,356,026 0.1216 1.16%
1999-04-23 0 0.086 0.086 - 0.081 0.081 1,642,800 131,498 0.0800 0.123 0.123 - 0.116 0.116 1,150,790 0.1143 6.17%
1999-04-22 0 0.081 0.081 - 0.078 0.081 63,000 4,920 0.0781 0.116 0.116 - 0.111 0.116 44,132 0.1115 0.00%
1999-04-21 0 0.081 0.078 - 0.081 0.081 40,000 3,240 0.0810 0.116 0.111 - 0.116 0.116 28,020 0.1156 -4.71%
1999-04-20 0 0.085 0.081 - 0.085 0.085 50,000 4,100 0.0820 0.121 0.116 - 0.121 0.121 35,025 0.1171 -5.56%
1999-04-19 0 0.090 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-04-16 0 0.090 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-04-15 0 0.090 - 0.090 - - 8,000 720 0.0900 0.128 - 0.128 - - 5,604 0.1285 0.00%
1999-04-14 0 0.090 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1999-04-13 0 0.090 - 0.094 - - 0 0 - 0.128 - 0.134 - - 0 - 0.00%
1999-04-12 0 0.090 - 0.090 0.090 0.090 220,800 19,872 0.0900 0.128 - 0.128 0.128 0.128 154,671 0.1285 0.00%
1999-04-09 0 0.090 0.086 0.090 0.090 0.090 212,000 19,080 0.0900 0.128 0.123 0.128 0.128 0.128 148,507 0.1285 0.00%
1999-04-08 0 0.090 - 0.093 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
1999-04-07 0 0.090 - 0.090 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-04-01 0 0.090 0.085 - 0.089 0.090 141,000 12,620 0.0895 0.128 0.121 - 0.127 0.128 98,771 0.1278 11.11%
1999-03-31 0 0.081 0.080 0.090 - - 0 0 - 0.116 0.114 0.128 - - 0 - 0.00%
1999-03-30 0 0.081 0.080 0.094 0.080 0.080 45,444 3,567 0.0785 0.116 0.114 0.134 0.114 0.114 31,834 0.1121 1.25%
1999-03-29 0 0.080 - 0.080 0.090 0.090 26,000 2,340 0.0900 0.114 - 0.114 0.128 0.128 18,213 0.1285 -11.11%
1999-03-26 0 0.090 0.090 0.095 0.088 0.090 88,000 7,872 0.0895 0.128 0.128 0.136 0.126 0.128 61,644 0.1277 -1.10%
1999-03-25 0 0.091 0.091 0.095 0.091 0.091 7,500 666 0.0888 0.130 0.130 0.136 0.130 0.130 5,254 0.1268 -4.21%
1999-03-24 0 0.095 0.090 0.095 0.087 0.095 126,000 11,222 0.0891 0.136 0.128 0.136 0.124 0.136 88,264 0.1271 2.15%
1999-03-23 0 0.093 0.076 0.093 0.080 0.093 60,000 5,320 0.0887 0.133 0.108 0.133 0.114 0.133 42,030 0.1266 27.40%
1999-03-22 0 0.073 0.073 - 0.069 0.073 1,618,800 114,418 0.0707 0.104 0.104 - 0.099 0.104 1,133,977 0.1009 8.96%
1999-03-19 0 0.067 0.067 0.068 0.066 0.067 680,000 45,550 0.0670 0.096 0.096 0.097 0.094 0.096 476,343 0.0956 1.52%
1999-03-18 0 0.066 0.066 0.070 0.065 0.066 86,400 5,670 0.0656 0.094 0.094 0.100 0.093 0.094 60,524 0.0937 1.54%
1999-03-17 0 0.065 0.065 0.074 0.062 0.070 147,000 9,994 0.0680 0.093 0.093 0.106 0.089 0.100 102,974 0.0971 0.00%
1999-03-16 0 0.065 0.062 0.065 0.065 0.071 855,000 59,796 0.0699 0.093 0.089 0.093 0.093 0.101 598,932 0.0998 0.00%
1999-03-15 0 0.065 0.062 0.070 0.060 0.070 438,000 29,150 0.0666 0.093 0.089 0.100 0.086 0.100 306,821 0.0950 6.56%
1999-03-12 0 0.061 0.061 0.063 0.060 0.063 392,000 23,936 0.0611 0.087 0.087 0.090 0.086 0.090 274,598 0.0872 0.00%
1999-03-11 0 0.061 0.061 0.064 0.061 0.064 1,633,000 100,822 0.0617 0.087 0.087 0.091 0.087 0.091 1,143,925 0.0881 -7.58%
1999-03-10 0 0.066 0.063 0.068 0.060 0.066 1,970,000 124,120 0.0630 0.094 0.090 0.097 0.086 0.094 1,379,995 0.0899 4.76%
1999-03-09 0 0.063 0.063 0.066 0.060 0.064 542,000 34,537 0.0637 0.090 0.090 0.094 0.086 0.091 379,674 0.0910 1.61%
1999-03-08 0 0.062 0.062 0.066 0.062 0.068 1,448,000 91,766 0.0634 0.089 0.089 0.094 0.089 0.097 1,014,331 0.0905 -6.06%
1999-03-05 0 0.066 0.066 - 0.061 0.061 5,000 284 0.0568 0.094 0.094 - 0.087 0.087 3,503 0.0811 3.12%
1999-03-04 0 0.064 0.064 - - - 0 0 - 0.091 0.091 - - - 0 - 0.00%
1999-03-03 0 0.064 0.063 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1999-03-02 0 0.064 0.064 - 0.064 0.064 15,000 954 0.0636 0.091 0.091 - 0.091 0.091 10,508 0.0908 1.59%
1999-03-01 0 0.063 0.063 0.065 0.061 0.062 99,000 6,096 0.0616 0.090 0.090 0.093 0.087 0.089 69,350 0.0879 -3.08%
1999-02-26 0 0.065 0.065 0.072 0.065 0.065 5,000 310 0.0620 0.093 0.093 0.103 0.093 0.093 3,503 0.0885 -4.41%
1999-02-25 0 0.068 - 0.072 - - 0 0 - 0.097 - 0.103 - - 0 - 0.00%
1999-02-24 0 0.068 0.066 0.068 0.068 0.068 100,000 6,800 0.0680 0.097 0.094 0.097 0.097 0.097 70,050 0.0971 -5.56%
1999-02-23 0 0.072 0.069 0.072 0.072 0.072 168,000 12,096 0.0720 0.103 0.099 0.103 0.103 0.103 117,685 0.1028 5.88%
1999-02-22 0 0.068 0.068 0.076 0.068 0.068 23,000 1,546 0.0672 0.097 0.097 0.108 0.097 0.097 16,112 0.0960 -5.56%
1999-02-19 0 0.072 0.068 - - - 0 0 - 0.103 0.097 - - - 0 - 0.00%
1999-02-15 0 0.072 0.069 0.072 0.072 0.072 80,000 5,760 0.0720 0.103 0.099 0.103 0.103 0.103 56,040 0.1028 0.00%
1999-02-12 0 0.072 0.068 0.075 0.070 0.080 852,000 61,810 0.0725 0.103 0.097 0.107 0.100 0.114 596,830 0.1036 -10.00%
1999-02-11 0 0.080 0.075 0.080 - - 0 0 - 0.114 0.107 0.114 - - 0 - 0.00%
1999-02-10 0 0.080 0.075 0.080 0.080 0.080 176,000 14,080 0.0800 0.114 0.107 0.114 0.114 0.114 123,289 0.1142 0.00%
1999-02-09 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.114 0.114 - 0.114 0.114 70,050 0.1142 5.26%
1999-02-08 0 0.076 0.076 0.083 0.075 0.076 80,000 6,050 0.0756 0.108 0.108 0.118 0.107 0.108 56,040 0.1080 -10.59%
1999-02-05 0 0.085 0.080 0.085 0.080 0.090 1,704,000 143,406 0.0842 0.121 0.114 0.121 0.114 0.128 1,193,660 0.1201 -15.00%
1999-02-04 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-02-03 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-02-02 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-02-01 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-29 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-28 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-27 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-26 1 0.100 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-25 0 0.100 0.095 0.100 0.090 0.100 440,000 41,500 0.0943 0.143 0.136 0.143 0.128 0.143 308,222 0.1346 -3.85%
1999-01-22 0 0.104 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-01-21 0 0.104 - 0.104 0.104 0.104 100,000 10,400 0.1040 0.148 - 0.148 0.148 0.148 70,050 0.1485 -17.46%
1999-01-20 0 0.126 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1999-01-19 0 0.126 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1999-01-18 0 0.126 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1999-01-15 0 0.126 - 0.126 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-01-14 0 0.126 - 0.126 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-01-13 0 0.126 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1999-01-12 0 0.126 - 0.126 - - 10,912 1,375 0.1260 0.180 - 0.180 - - 7,644 0.1799 0.00%
1999-01-11 0 0.126 - 0.126 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-01-08 0 0.126 - 0.126 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-01-07 0 0.126 - 0.128 - - 0 0 - 0.180 - 0.183 - - 0 - 0.00%
1999-01-06 0 0.126 - 0.126 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1999-01-05 0 0.126 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1999-01-04 0 0.126 - 0.128 - - 0 0 - 0.180 - 0.183 - - 0 - 0.00%
1998-12-31 0 0.126 0.122 0.126 0.126 0.126 100,000 12,600 0.1260 0.180 0.174 0.180 0.180 0.180 70,050 0.1799 1.61%
1998-12-30 0 0.124 0.122 0.126 0.124 0.128 1,565,000 195,660 0.1250 0.177 0.174 0.180 0.177 0.183 1,096,290 0.1785 -1.59%
1998-12-29 0 0.126 0.125 0.128 0.124 0.130 2,556,000 325,484 0.1273 0.180 0.178 0.183 0.177 0.186 1,790,491 0.1818 -3.08%
1998-12-28 0 0.130 0.125 0.130 0.130 0.130 802,000 104,230 0.1300 0.186 0.178 0.186 0.186 0.186 561,805 0.1855 0.00%
1998-12-24 0 0.130 - 0.134 - - 0 0 - 0.186 - 0.191 - - 0 - 0.00%
1998-12-23 0 0.130 0.130 - 0.130 0.130 200,000 26,000 0.1300 0.186 0.186 - 0.186 0.186 140,101 0.1856 0.00%
1998-12-22 0 0.130 0.130 0.134 0.130 0.130 46,600 6,046 0.1297 0.186 0.186 0.191 0.186 0.186 32,644 0.1852 0.00%
1998-12-21 0 0.130 0.130 - 0.130 0.130 155,000 20,120 0.1298 0.186 0.186 - 0.186 0.186 108,578 0.1853 -3.70%
1998-12-18 0 0.135 0.135 - - - 0 0 - 0.193 0.193 - - - 0 - 3.05%
1998-12-17 0 0.131 - - - - 1,181 154 0.1304 0.187 - - - - 827 0.1861 0.00%
1998-12-16 0 0.131 0.128 - 0.131 0.131 102,000 13,362 0.1310 0.187 0.183 - 0.187 0.187 71,452 0.1870 0.00%
1998-12-15 0 0.131 - 0.131 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-12-14 0 0.131 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-12-11 0 0.131 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-12-10 0 0.131 0.131 0.140 0.130 0.130 18,000 2,340 0.1300 0.187 0.187 0.200 0.186 0.186 12,609 0.1856 -6.43%
1998-12-09 0 0.140 - 0.145 - - 0 0 - 0.200 - 0.207 - - 0 - 0.00%
1998-12-08 0 0.140 - 0.150 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
1998-12-07 0 0.140 - 0.150 0.140 0.150 220,000 31,730 0.1442 0.200 - 0.214 0.200 0.214 154,111 0.2059 -10.26%
1998-12-04 0 0.156 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1998-12-03 0 0.156 0.152 - 0.156 0.156 4,000 624 0.1560 0.223 0.217 - 0.223 0.223 2,802 0.2227 -2.50%
1998-12-02 0 0.160 0.156 - - - 0 0 - 0.228 0.223 - - - 0 - 0.00%
1998-12-01 0 0.160 - 0.160 - - 0 0 - 0.228 - 0.228 - - 0 - -0.62%
1998-11-30 0 0.161 0.161 - 0.161 0.161 22,942 3,709 0.1617 0.230 0.230 - 0.230 0.230 16,071 0.2308 -2.42%
1998-11-27 0 0.165 0.165 0.169 0.165 0.169 16,166,000 2,667,590 0.1650 0.236 0.236 0.241 0.236 0.241 11,324,363 0.2356 -4.62%
1998-11-26 0 0.173 0.171 0.179 0.173 0.173 50,000 8,650 0.1730 0.247 0.244 0.256 0.247 0.247 35,025 0.2470 -1.14%
1998-11-25 0 0.175 0.172 - 0.175 0.175 80,000 14,000 0.1750 0.250 0.246 - 0.250 0.250 56,040 0.2498 -2.23%
1998-11-24 0 0.179 0.179 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
1998-11-23 0 0.179 0.179 - 0.179 0.179 75,000 13,406 0.1787 0.256 0.256 - 0.256 0.256 52,538 0.2552 -2.19%
1998-11-20 0 0.183 0.183 0.187 0.183 0.184 24,000 4,412 0.1838 0.261 0.261 0.267 0.261 0.263 16,812 0.2624 -3.17%
1998-11-19 0 0.189 0.181 - 0.185 0.189 90,000 16,906 0.1878 0.270 0.258 - 0.264 0.270 63,045 0.2682 2.16%
1998-11-18 0 0.185 0.182 - 0.185 0.188 85,000 15,890 0.1869 0.264 0.260 - 0.264 0.268 59,543 0.2669 0.00%
1998-11-17 0 0.185 0.180 - 0.184 0.185 782,000 143,988 0.1841 0.264 0.257 - 0.263 0.264 547,795 0.2629 0.54%
1998-11-16 0 0.184 0.184 0.188 - - 0 0 - 0.263 0.263 0.268 - - 0 - 0.00%
1998-11-13 0 0.184 0.184 - 0.184 0.184 30,400 5,588 0.1838 0.263 0.263 - 0.263 0.263 21,295 0.2624 0.00%
1998-11-12 0 0.184 0.177 0.188 - - 0 0 - 0.263 0.253 0.268 - - 0 - 0.00%
1998-11-11 0 0.184 0.184 - - - 0 0 - 0.263 0.263 - - - 0 - 2.22%
1998-11-10 0 0.180 0.180 0.190 0.180 0.180 57,200 10,272 0.1796 0.257 0.257 0.271 0.257 0.257 40,069 0.2564 -5.26%
1998-11-09 0 0.190 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1998-11-06 0 0.190 0.190 0.195 0.190 0.190 32,750 6,200 0.1893 0.271 0.271 0.278 0.271 0.271 22,942 0.2703 -0.52%
1998-11-05 0 0.191 0.185 0.198 0.190 0.199 770,000 147,692 0.1918 0.273 0.264 0.283 0.271 0.284 539,389 0.2738 -2.05%
1998-11-04 0 0.195 0.195 0.200 0.195 0.195 49,000 9,520 0.1943 0.278 0.278 0.286 0.278 0.278 34,325 0.2774 -1.52%
1998-11-03 0 0.198 0.198 0.206 0.190 0.198 627,500 120,840 0.1926 0.283 0.283 0.294 0.271 0.283 439,567 0.2749 4.21%
1998-11-02 0 0.190 0.187 0.193 0.170 0.190 748,000 134,572 0.1799 0.271 0.267 0.276 0.243 0.271 523,978 0.2568 11.76%
1998-10-30 0 0.170 - 0.180 0.170 0.190 102,000 17,630 0.1728 0.243 - 0.257 0.243 0.271 71,452 0.2467 -5.56%
1998-10-29 0 0.180 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1998-10-27 0 0.180 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1998-10-26 0 0.180 0.170 - 0.170 0.180 102,000 17,360 0.1702 0.257 0.243 - 0.243 0.257 71,452 0.2430 0.00%
1998-10-23 0 0.180 - 0.180 - - 0 0 - 0.257 - 0.257 - - 0 - -4.26%
1998-10-22 0 0.188 - 0.188 - - 0 0 - 0.268 - 0.268 - - 0 - -1.05%
1998-10-21 0 0.190 - 0.196 - - 0 0 - 0.271 - 0.280 - - 0 - 0.00%
1998-10-20 0 0.190 0.186 0.199 0.190 0.200 1,012,805 199,463 0.1969 0.271 0.266 0.284 0.271 0.286 709,475 0.2811 -5.00%
1998-10-19 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-10-16 0 0.200 - 0.200 0.190 0.200 4,000 780 0.1950 0.286 - 0.286 0.271 0.286 2,802 0.2784 5.26%
1998-10-15 0 0.190 - 0.200 - - 0 0 - 0.271 - 0.286 - - 0 - 0.00%
1998-10-14 0 0.190 - 0.200 - - 0 0 - 0.271 - 0.286 - - 0 - 0.00%
1998-10-13 0 0.190 - 0.190 - - 0 0 - 0.271 - 0.271 - - 0 - -5.00%
1998-10-12 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-10-09 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-10-08 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-10-07 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-10-05 0 0.200 0.100 0.200 - - 15,000 3,000 0.2000 0.286 0.143 0.286 - - 10,508 0.2855 0.00%
1998-09-30 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-29 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-28 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - -5.66%
1998-09-25 0 0.212 - 0.212 0.212 0.212 10,000 2,120 0.2120 0.303 - 0.303 0.303 0.303 7,005 0.3026 6.00%
1998-09-24 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-23 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-22 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-21 0 0.200 - 0.204 - - 0 0 - 0.286 - 0.291 - - 0 - 0.00%
1998-09-18 0 0.200 - 0.204 - - 0 0 - 0.286 - 0.291 - - 0 - 0.00%
1998-09-17 0 0.200 - 0.203 - - 0 0 - 0.286 - 0.290 - - 0 - 0.00%
1998-09-16 0 0.200 0.192 0.200 0.190 0.200 489,500 93,680 0.1914 0.286 0.274 0.286 0.271 0.286 342,897 0.2732 0.00%
1998-09-15 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-09-14 0 0.200 0.200 0.204 - - 0 0 - 0.286 0.286 0.291 - - 0 - 0.00%
1998-09-11 0 0.200 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1998-09-10 0 0.200 - 0.204 - - 0 0 - 0.286 - 0.291 - - 0 - 0.00%
1998-09-09 0 0.200 - 0.205 0.200 0.200 100,000 20,000 0.2000 0.286 - 0.293 0.286 0.286 70,050 0.2855 -0.50%
1998-09-08 0 0.201 0.195 0.201 0.190 0.201 126,000 24,072 0.1910 0.287 0.278 0.287 0.271 0.287 88,264 0.2727 6.35%
1998-09-07 0 0.189 0.185 0.193 0.189 0.189 30,000 5,670 0.1890 0.270 0.264 0.276 0.270 0.270 21,015 0.2698 4.42%
1998-09-04 0 0.181 0.181 0.182 - - 0 0 - 0.258 0.258 0.260 - - 0 - 1.69%
1998-09-03 0 0.178 - 0.178 - - 0 0 - 0.254 - 0.254 - - 0 - -1.11%
1998-09-02 0 0.180 0.180 - - - 0 0 - 0.257 0.257 - - - 0 - 4.65%
1998-09-01 0 0.172 0.172 0.173 0.168 0.171 152,000 25,596 0.1684 0.246 0.246 0.247 0.240 0.244 106,477 0.2404 -6.52%
1998-08-31 0 0.184 0.184 0.186 0.174 0.182 70,000 12,540 0.1791 0.263 0.263 0.266 0.248 0.260 49,035 0.2557 -5.15%
1998-08-28 0 0.194 - 0.200 0.180 0.194 364,000 69,760 0.1916 0.277 - 0.286 0.257 0.277 254,984 0.2736 -3.00%
1998-08-27 0 0.200 0.200 0.210 0.200 0.215 224,000 47,350 0.2114 0.286 0.286 0.300 0.286 0.307 156,913 0.3018 -13.04%
1998-08-26 0 0.230 - 0.230 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1998-08-25 0 0.230 - 0.230 - - 0 0 - 0.328 - 0.328 - - 0 - 0.00%
1998-08-24 0 0.230 0.220 0.230 0.220 0.230 180,000 40,200 0.2233 0.328 0.314 0.328 0.314 0.328 126,091 0.3188 -4.17%
1998-08-21 0 0.240 - 0.245 0.240 0.240 60,000 14,400 0.2400 0.343 - 0.350 0.343 0.343 42,030 0.3426 -4.00%
1998-08-20 0 0.250 - 0.250 - - 0 0 - 0.357 - 0.357 - - 0 - -1.96%
1998-08-19 0 0.255 - 0.255 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
1998-08-18 0 0.255 - 0.255 - - 0 0 - 0.364 - 0.364 - - 0 - -5.56%
1998-08-14 0 0.270 - 0.270 0.245 0.270 1,653,400 426,410 0.2579 0.385 - 0.385 0.350 0.385 1,158,215 0.3682 3.85%
1998-08-13 0 0.260 - 0.260 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
1998-08-12 0 0.260 - 0.260 - - 0 0 - 0.371 - 0.371 - - 0 - -3.70%
1998-08-11 0 0.270 - 0.275 - - 0 0 - 0.385 - 0.393 - - 0 - 0.00%
1998-08-10 0 0.270 - 0.270 - - 0 0 - 0.385 - 0.385 - - 0 - -1.82%
1998-08-07 0 0.275 - 0.275 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-08-06 0 0.275 - 0.275 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-08-05 0 0.275 - 0.275 - - 0 0 - 0.393 - 0.393 - - 0 - -1.79%
1998-08-04 0 0.280 - 0.280 - - 0 0 - 0.400 - 0.400 - - 0 - -1.75%
1998-08-03 0 0.285 - 0.285 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1998-07-31 0 0.285 0.275 0.280 0.270 0.285 223,000 61,340 0.2751 0.407 0.393 0.400 0.385 0.407 156,213 0.3927 3.64%
1998-07-30 0 0.275 - 0.275 0.265 0.275 10,000 2,730 0.2730 0.393 - 0.393 0.378 0.393 7,005 0.3897 10.00%
1998-07-29 0 0.250 - 0.250 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
1998-07-28 0 0.250 - 0.275 - - 0 0 - 0.357 - 0.393 - - 0 - 0.00%
1998-07-27 0 0.250 - 0.255 - - 0 0 - 0.357 - 0.364 - - 0 - 0.00%
1998-07-24 0 0.250 - 0.255 - - 37,500 9,375 0.2500 0.357 - 0.364 - - 26,269 0.3569 0.00%
1998-07-23 0 0.250 - 0.255 - - 0 0 - 0.357 - 0.364 - - 0 - 0.00%
1998-07-22 0 0.250 - 0.250 0.250 0.250 5,549 1,310 0.2361 0.357 - 0.357 0.357 0.357 3,887 0.3370 0.00%
1998-07-21 0 0.250 - 0.250 - - 0 0 - 0.357 - 0.357 - - 0 - -9.09%
1998-07-20 0 0.275 - 0.275 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-07-17 0 0.275 - 0.275 0.250 0.280 122,500 32,430 0.2647 0.393 - 0.393 0.357 0.400 85,812 0.3779 10.00%
1998-07-16 0 0.250 - 0.250 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
1998-07-15 0 0.250 0.250 - 0.230 0.240 22,000 5,260 0.2391 0.357 0.357 - 0.328 0.343 15,411 0.3413 4.17%
1998-07-14 0 0.240 - 0.240 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
1998-07-13 0 0.240 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
1998-07-10 0 0.240 - 0.240 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
1998-07-09 0 0.240 - 0.240 - - 100,000 24,000 0.2400 0.343 - 0.343 - - 70,050 0.3426 -4.00%
1998-07-08 0 0.250 - 0.250 - - 0 0 - 0.357 - 0.357 - - 0 - -3.85%
1998-07-07 0 0.260 - 0.260 - - 1,980 455 0.2298 0.371 - 0.371 - - 1,387 0.3280 0.00%
1998-07-06 0 0.260 0.250 0.260 0.250 0.265 197,000 51,100 0.2594 0.371 0.357 0.371 0.357 0.378 137,999 0.3703 -7.14%
1998-07-03 0 0.280 0.260 - 0.242 0.295 846,000 222,168 0.2626 0.400 0.371 - 0.345 0.421 592,627 0.3749 5.66%
1998-07-02 0 0.265 - 0.270 0.255 0.265 362,800 94,352 0.2601 0.378 - 0.385 0.364 0.378 254,143 0.3713 8.16%
1998-06-30 0 0.245 0.235 0.260 0.236 0.280 299,000 74,378 0.2488 0.350 0.335 0.371 0.337 0.400 209,451 0.3551 -5.77%
1998-06-29 0 0.260 - 0.260 - - 0 0 - 0.371 - 0.371 - - 0 - -3.70%
1998-06-26 0 0.270 - 0.285 - - 0 0 - 0.385 - 0.407 - - 0 - 0.00%
1998-06-25 0 0.270 - 0.270 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1998-06-24 0 0.270 0.255 0.270 - - 0 0 - 0.385 0.364 0.385 - - 0 - -1.82%
1998-06-23 0 0.275 - 0.275 - - 0 0 - 0.393 - 0.393 - - 0 - -1.79%
1998-06-22 0 0.280 0.255 0.280 0.255 0.280 864,000 229,480 0.2656 0.400 0.364 0.400 0.364 0.400 605,236 0.3792 -12.50%
1998-06-19 0 0.320 0.300 0.330 0.290 0.320 610,000 178,650 0.2929 0.457 0.428 0.471 0.414 0.457 427,308 0.4181 10.34%
1998-06-18 0 0.290 0.260 0.290 0.260 0.290 201,000 56,120 0.2792 0.414 0.371 0.414 0.371 0.414 140,801 0.3986 7.41%
1998-06-17 0 0.270 0.270 - 0.250 0.270 600,000 155,800 0.2597 0.385 0.385 - 0.357 0.385 420,303 0.3707 0.00%
1998-06-16 0 0.270 - 0.270 - - 0 0 - 0.385 - 0.385 - - 0 - -1.82%
1998-06-15 0 0.275 - 0.285 0.275 0.275 2,000 550 0.2750 0.393 - 0.407 0.393 0.393 1,401 0.3926 1.85%
1998-06-12 0 0.270 - 0.290 - - 0 0 - 0.385 - 0.414 - - 0 - 0.00%
1998-06-11 0 0.270 - 0.290 - - 0 0 - 0.385 - 0.414 - - 0 - 0.00%
1998-06-10 0 0.270 - 0.300 - - 0 0 - 0.385 - 0.428 - - 0 - 0.00%
1998-06-09 0 0.270 - 0.290 - - 0 0 - 0.385 - 0.414 - - 0 - 0.00%
1998-06-08 0 0.270 0.270 0.290 0.265 0.325 64,000 18,150 0.2836 0.385 0.385 0.414 0.378 0.464 44,832 0.4048 -12.90%
1998-06-05 0 0.310 0.300 0.310 0.250 0.310 990,600 296,080 0.2989 0.443 0.428 0.443 0.357 0.443 693,920 0.4267 6.90%
1998-06-04 0 0.290 0.270 0.290 0.250 0.310 446,000 128,600 0.2883 0.414 0.385 0.414 0.357 0.443 312,425 0.4116 7.41%
1998-06-03 0 0.270 0.270 0.280 0.250 0.260 270,000 69,200 0.2563 0.385 0.385 0.400 0.357 0.371 189,136 0.3659 20.00%
1998-06-02 0 0.225 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
1998-06-01 0 0.225 - 0.229 - - 0 0 - 0.321 - 0.327 - - 0 - 0.00%
1998-05-29 0 0.225 0.225 0.230 0.216 0.220 152,000 33,240 0.2187 0.321 0.321 0.328 0.308 0.314 106,477 0.3122 -2.17%
1998-05-28 0 0.230 - 0.230 - - 0 0 - 0.328 - 0.328 - - 0 - -4.17%
1998-05-27 0 0.240 0.240 0.250 0.240 0.242 279,000 67,290 0.2412 0.343 0.343 0.357 0.343 0.345 195,441 0.3443 -9.43%
1998-05-26 0 0.265 0.260 0.280 0.260 0.265 100,000 26,250 0.2625 0.378 0.371 0.400 0.371 0.378 70,050 0.3747 -1.85%
1998-05-25 0 0.270 - 0.270 - - 0 0 - 0.385 - 0.385 - - 0 - -6.90%
1998-05-22 0 0.290 0.270 0.290 - - 0 0 - 0.414 0.385 0.414 - - 0 - -10.77%
1998-05-21 0 0.325 0.325 0.330 0.310 0.310 300,000 93,000 0.3100 0.464 0.464 0.471 0.443 0.443 210,151 0.4425 4.84%
1998-05-20 0 0.310 - 0.310 - - 0 0 - 0.443 - 0.443 - - 0 - -6.06%
1998-05-19 0 0.330 - 0.335 0.330 0.330 6,000 1,980 0.3300 0.471 - 0.478 0.471 0.471 4,203 0.4711 6.45%
1998-05-18 0 0.310 - 0.310 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
1998-05-15 0 0.310 0.310 0.315 0.280 0.280 110,000 30,800 0.2800 0.443 0.443 0.450 0.400 0.400 77,056 0.3997 -3.12%
1998-05-14 0 0.320 0.280 0.330 - - 0 0 - 0.457 0.400 0.471 - - 0 - 0.00%
1998-05-13 0 0.320 0.280 0.335 - - 0 0 - 0.457 0.400 0.478 - - 0 - 0.00%
1998-05-12 0 0.320 - 0.335 0.320 0.320 77,000 24,520 0.3184 0.457 - 0.478 0.457 0.457 53,939 0.4546 0.00%
1998-05-11 0 0.320 - 0.320 - - 0 0 - 0.457 - 0.457 - - 0 - -3.03%
1998-05-08 0 0.330 - 0.330 0.330 0.330 10,000 3,300 0.3300 0.471 - 0.471 0.471 0.471 7,005 0.4711 1.54%
1998-05-07 0 0.325 - 0.325 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1998-05-06 0 0.325 - 0.325 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
1998-05-05 0 0.325 0.325 0.330 0.290 0.325 963,800 300,166 0.3114 0.464 0.464 0.471 0.414 0.464 675,147 0.4446 0.00%
1998-05-04 0 0.325 0.320 0.330 0.320 0.345 251,000 85,150 0.3392 0.464 0.457 0.471 0.457 0.493 175,827 0.4843 -5.80%
1998-05-01 0 0.345 0.340 0.360 0.345 0.360 902,000 319,840 0.3546 0.493 0.485 0.514 0.493 0.514 631,855 0.5062 -2.82%
1998-04-30 0 0.355 0.355 0.370 0.355 0.370 450,000 162,000 0.3600 0.507 0.507 0.528 0.507 0.528 315,227 0.5139 -4.05%
1998-04-29 0 0.370 0.360 0.390 0.360 0.375 1,274,000 470,140 0.3690 0.528 0.514 0.557 0.514 0.535 892,443 0.5268 -7.50%
1998-04-28 0 0.400 0.380 0.410 0.350 0.400 2,944,000 1,159,980 0.3940 0.571 0.542 0.585 0.500 0.571 2,062,287 0.5625 2.56%
1998-04-27 0 0.390 0.370 0.390 0.315 0.390 2,057,000 745,550 0.3624 0.557 0.528 0.557 0.450 0.557 1,440,939 0.5174 4.00%
1998-04-24 0 0.375 0.365 0.375 0.350 0.400 1,626,305 603,247 0.3709 0.535 0.521 0.535 0.500 0.571 1,139,235 0.5295 -7.41%
1998-04-23 0 0.405 0.400 0.420 0.400 0.465 7,375,961 3,263,399 0.4424 0.578 0.571 0.600 0.571 0.664 5,166,897 0.6316 -11.96%
1998-04-22 0 0.460 0.455 0.465 0.435 0.460 6,031,000 2,731,006 0.4528 0.657 0.650 0.664 0.621 0.657 4,224,745 0.6464 5.75%
1998-04-21 0 0.435 0.430 0.440 0.370 0.440 4,743,750 1,981,278 0.4177 0.621 0.614 0.628 0.528 0.628 3,323,020 0.5962 14.47%
1998-04-20 0 0.380 0.380 0.385 0.330 0.390 3,290,200 1,198,840 0.3644 0.542 0.542 0.550 0.471 0.557 2,304,801 0.5201 11.76%
1998-04-17 0 0.340 0.320 0.340 0.345 0.345 60,000 20,700 0.3450 0.485 0.457 0.485 0.493 0.493 42,030 0.4925 0.00%
1998-04-16 0 0.340 0.340 0.345 0.325 0.345 1,640,000 552,500 0.3369 0.485 0.485 0.493 0.464 0.493 1,148,828 0.4809 4.62%
1998-04-15 0 0.325 0.325 0.335 0.320 0.325 1,152,000 372,150 0.3230 0.464 0.464 0.478 0.457 0.464 806,982 0.4612 1.56%
1998-04-14 0 0.320 0.320 0.330 0.315 0.330 1,628,000 523,240 0.3214 0.457 0.457 0.471 0.450 0.471 1,140,422 0.4588 1.59%
1998-04-09 0 0.315 0.315 0.320 0.290 0.315 2,102,000 646,350 0.3075 0.450 0.450 0.457 0.414 0.450 1,472,461 0.4390 12.50%
1998-04-08 0 0.280 0.280 0.285 0.270 0.280 1,285,317 356,746 0.2776 0.400 0.400 0.407 0.385 0.400 900,371 0.3962 7.69%
1998-04-07 0 0.260 0.260 0.270 0.260 0.260 457,300 118,859 0.2599 0.371 0.371 0.385 0.371 0.371 320,341 0.3710 0.00%
1998-04-03 0 0.260 0.255 0.265 0.255 0.260 872,000 224,420 0.2574 0.371 0.364 0.378 0.364 0.371 610,840 0.3674 1.96%
1998-04-02 0 0.255 0.255 0.260 0.255 0.260 363,500 93,310 0.2567 0.364 0.364 0.371 0.364 0.371 254,634 0.3664 -1.92%
1998-04-01 0 0.260 0.255 0.265 0.260 0.260 900,000 234,000 0.2600 0.371 0.364 0.378 0.371 0.371 630,454 0.3712 1.96%
1998-03-31 0 0.255 0.255 0.265 0.250 0.265 1,915,024 485,176 0.2534 0.364 0.364 0.378 0.357 0.378 1,341,484 0.3617 2.00%
1998-03-30 0 0.250 0.250 0.260 0.250 0.255 816,000 206,410 0.2530 0.357 0.357 0.371 0.357 0.364 571,612 0.3611 -1.96%
1998-03-27 0 0.255 0.255 0.265 0.245 0.270 1,518,000 397,280 0.2617 0.364 0.364 0.378 0.350 0.385 1,063,366 0.3736 4.08%
1998-03-26 0 0.245 0.245 0.250 0.245 0.245 405,000 99,200 0.2449 0.350 0.350 0.357 0.350 0.350 283,704 0.3497 0.00%
1998-03-25 0 0.245 0.245 0.260 0.245 0.250 340,000 83,550 0.2457 0.350 0.350 0.371 0.350 0.357 238,172 0.3508 2.94%
1998-03-24 0 0.238 0.238 - 0.230 0.238 515,000 120,556 0.2341 0.340 0.340 - 0.328 0.340 360,760 0.3342 3.48%
1998-03-23 0 0.230 0.230 0.234 0.219 0.230 407,000 92,210 0.2266 0.328 0.328 0.334 0.313 0.328 285,106 0.3234 3.60%
1998-03-20 0 0.222 0.219 - 0.218 0.222 691,000 151,798 0.2197 0.317 0.313 - 0.311 0.317 484,049 0.3136 0.91%
1998-03-19 0 0.220 0.220 0.228 0.218 0.224 1,508,000 332,000 0.2202 0.314 0.314 0.325 0.311 0.320 1,056,361 0.3143 0.00%
1998-03-18 0 0.220 0.220 0.225 0.220 0.228 265,400 58,498 0.2204 0.314 0.314 0.321 0.314 0.325 185,914 0.3147 -2.65%
1998-03-17 0 0.226 0.217 0.229 0.216 0.226 2,662,200 586,754 0.2204 0.323 0.310 0.327 0.308 0.323 1,864,884 0.3146 0.44%
1998-03-16 0 0.225 0.224 0.226 0.188 0.236 2,501,000 548,326 0.2192 0.321 0.320 0.323 0.268 0.337 1,751,963 0.3130 19.68%
1998-03-13 0 0.188 0.177 0.188 0.177 0.198 1,640,000 306,040 0.1866 0.268 0.253 0.268 0.253 0.283 1,148,828 0.2664 -7.84%
1998-03-12 0 0.204 - 0.204 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1998-03-11 0 0.204 - 0.204 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1998-03-10 0 0.204 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1998-03-09 0 0.204 0.204 - 0.200 0.204 261,244 53,056 0.2031 0.291 0.291 - 0.286 0.291 183,003 0.2899 2.00%
1998-03-06 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-03-05 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - -4.76%
1998-03-04 0 0.210 0.206 0.222 0.210 0.218 118,000 25,412 0.2154 0.300 0.294 0.317 0.300 0.311 82,660 0.3074 -6.67%
1998-03-03 0 0.225 - 0.225 - - 0 0 - 0.321 - 0.321 - - 0 - 0.00%
1998-03-02 0 0.225 - 0.230 0.225 0.230 140,000 32,000 0.2286 0.321 - 0.328 0.321 0.328 98,071 0.3263 -4.26%
1998-02-27 0 0.235 0.235 - 0.225 0.230 304,000 69,236 0.2278 0.335 0.335 - 0.321 0.328 212,954 0.3251 2.17%
1998-02-26 0 0.230 0.218 0.230 0.223 0.235 232,000 53,390 0.2301 0.328 0.311 0.328 0.318 0.335 162,517 0.3285 -1.29%
1998-02-25 0 0.233 - - 0.225 0.245 455,000 105,898 0.2327 0.333 - - 0.321 0.350 318,730 0.3323 2.19%
1998-02-24 0 0.228 0.224 0.228 0.228 0.232 340,000 77,720 0.2286 0.325 0.320 0.325 0.325 0.331 238,172 0.3263 -3.39%
1998-02-23 0 0.236 - 0.236 0.236 0.236 100,000 23,600 0.2360 0.337 - 0.337 0.337 0.337 70,050 0.3369 -1.67%
1998-02-20 0 0.240 - 0.241 - - 0 0 - 0.343 - 0.344 - - 0 - 0.00%
1998-02-19 0 0.240 0.236 0.250 0.240 0.245 441,000 106,850 0.2423 0.343 0.337 0.357 0.343 0.350 308,923 0.3459 -5.88%
1998-02-18 0 0.255 0.245 0.255 0.245 0.255 424,000 104,284 0.2460 0.364 0.350 0.364 0.350 0.364 297,014 0.3511 0.00%
1998-02-17 0 0.255 0.255 0.265 0.240 0.255 668,000 166,610 0.2494 0.364 0.364 0.378 0.343 0.364 467,937 0.3561 4.08%
1998-02-16 0 0.245 - 0.245 - - 0 0 - 0.350 - 0.350 - - 0 - -2.00%
1998-02-13 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 0.357 - 0.357 0.357 0.357 42,030 0.3569 0.00%
1998-02-12 0 0.250 - 0.260 0.250 0.260 247,000 62,160 0.2517 0.357 - 0.371 0.357 0.371 173,025 0.3593 -7.41%
1998-02-11 0 0.270 0.255 0.270 0.255 0.285 821,900 223,127 0.2715 0.385 0.364 0.385 0.364 0.407 575,745 0.3875 3.85%
1998-02-10 0 0.260 0.260 0.265 0.250 0.270 1,002,000 258,500 0.2580 0.371 0.371 0.378 0.357 0.385 701,906 0.3683 -3.70%
1998-02-09 0 0.270 0.270 0.275 0.245 0.285 1,594,000 440,930 0.2766 0.385 0.385 0.393 0.350 0.407 1,116,605 0.3949 10.20%
1998-02-06 0 0.245 0.245 0.260 0.228 0.275 3,566,000 879,390 0.2466 0.350 0.350 0.371 0.325 0.393 2,498,001 0.3520 11.36%
1998-02-05 0 0.220 0.215 0.220 0.191 0.220 543,000 111,552 0.2054 0.314 0.307 0.314 0.273 0.314 380,374 0.2933 4.76%
1998-02-04 0 0.210 0.210 0.220 0.195 0.210 1,268,000 250,784 0.1978 0.300 0.300 0.314 0.278 0.300 888,240 0.2823 11.70%
1998-02-03 0 0.188 - 0.196 0.186 0.196 1,016,000 196,460 0.1934 0.268 - 0.280 0.266 0.280 711,713 0.2760 -4.08%
1998-02-02 0 0.196 0.192 0.196 0.184 0.196 114,000 21,480 0.1884 0.280 0.274 0.280 0.263 0.280 79,858 0.2690 8.89%
1998-01-27 0 0.180 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1998-01-26 0 0.180 - 0.180 0.180 0.180 1,000,000 180,000 0.1800 0.257 - 0.257 0.257 0.257 700,505 0.2570 -3.23%
1998-01-23 0 0.186 0.188 0.192 0.145 0.186 2,502,351 407,074 0.1627 0.266 0.268 0.274 0.207 0.266 1,752,909 0.2322 10.06%
1998-01-22 0 0.169 - 0.169 0.169 0.169 10,000 1,690 0.1690 0.241 - 0.241 0.241 0.241 7,005 0.2413 -6.11%
1998-01-21 0 0.180 - 0.180 - - 0 0 - 0.257 - 0.257 - - 0 - -5.26%
1998-01-20 0 0.190 - 0.190 - - 0 0 - 0.271 - 0.271 - - 0 - -5.00%
1998-01-19 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-01-16 0 0.200 - 0.200 - - 0 0 - 0.286 - 0.286 - - 0 - 0.00%
1998-01-15 0 0.200 - 0.200 0.200 0.202 140,000 28,180 0.2013 0.286 - 0.286 0.286 0.288 98,071 0.2873 -6.10%
1998-01-14 0 0.213 - 0.213 - - 0 0 - 0.304 - 0.304 - - 0 - -1.84%
1998-01-13 0 0.217 - 0.217 0.217 0.224 597,000 131,692 0.2206 0.310 - 0.310 0.310 0.320 418,201 0.3149 -3.13%
1998-01-12 0 0.224 - 0.224 0.226 0.230 121,000 27,670 0.2287 0.320 - 0.320 0.323 0.328 84,761 0.3264 -9.68%
1998-01-09 0 0.248 - 0.249 - - 0 0 - 0.354 - 0.355 - - 0 - 0.00%
1998-01-08 0 0.248 0.248 0.250 0.232 0.280 668,000 165,016 0.2470 0.354 0.354 0.357 0.331 0.400 467,937 0.3526 -11.43%
1998-01-07 0 0.280 0.280 0.320 0.280 0.350 486,000 152,950 0.3147 0.400 0.400 0.457 0.400 0.500 340,445 0.4493 -17.65%
1998-01-06 0 0.340 0.340 0.370 0.340 0.375 263,000 95,750 0.3641 0.485 0.485 0.528 0.485 0.535 184,233 0.5197 -10.53%
1998-01-05 0 0.380 0.380 0.390 0.380 0.395 239,600 93,666 0.3909 0.542 0.542 0.557 0.542 0.564 167,841 0.5581 -6.17%
1998-01-02 0 0.405 0.405 0.430 0.405 0.405 123,000 49,795 0.4048 0.578 0.578 0.614 0.578 0.578 86,162 0.5779 -7.95%
1997-12-31 0 0.440 0.435 0.440 0.410 0.440 1,866,000 776,050 0.4159 0.628 0.621 0.628 0.585 0.628 1,307,142 0.5937 2.33%
1997-12-30 0 0.430 0.430 0.435 0.390 0.435 2,710,000 1,157,660 0.4272 0.614 0.614 0.621 0.557 0.621 1,898,368 0.6098 4.88%
1997-12-29 0 0.410 0.390 0.415 0.385 0.410 1,308,305 512,987 0.3921 0.585 0.557 0.592 0.550 0.585 916,474 0.5597 7.89%
1997-12-24 0 0.380 - 0.380 - - 800 256 0.3200 0.542 - 0.542 - - 560 0.4568 -2.56%
1997-12-23 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.557 - 0.557 0.557 0.557 1,401 0.5567 2.63%
1997-12-22 0 0.380 - 0.380 - - 0 0 - 0.542 - 0.542 - - 0 - 0.00%
1997-12-19 0 0.380 - 0.380 0.380 0.420 126,000 48,400 0.3841 0.542 - 0.542 0.542 0.600 88,264 0.5484 -5.00%
1997-12-18 0 0.400 0.390 0.400 0.390 0.400 462,000 183,980 0.3982 0.571 0.557 0.571 0.557 0.571 323,633 0.5685 3.90%
1997-12-17 0 0.385 0.385 - 0.380 0.400 444,000 172,170 0.3878 0.550 0.550 - 0.542 0.571 311,024 0.5536 -3.75%
1997-12-16 0 0.400 0.385 0.420 0.400 0.435 605,000 244,530 0.4042 0.571 0.550 0.600 0.571 0.621 423,805 0.5770 -11.11%
1997-12-15 0 0.450 0.430 0.450 0.435 0.450 518,000 229,180 0.4424 0.642 0.614 0.642 0.621 0.642 362,862 0.6316 0.00%
1997-12-12 0 0.450 0.440 0.450 0.420 0.450 1,038,000 465,500 0.4485 0.642 0.628 0.642 0.600 0.642 727,124 0.6402 2.27%
1997-12-11 0 0.440 0.435 0.450 0.440 0.470 1,140,000 507,560 0.4452 0.628 0.621 0.642 0.628 0.671 798,576 0.6356 -6.38%
1997-12-10 0 0.470 0.465 0.475 0.470 0.520 2,682,000 1,306,100 0.4870 0.671 0.664 0.678 0.671 0.742 1,878,754 0.6952 -16.07%
1997-12-09 0 0.560 0.560 0.570 0.560 0.580 540,000 306,080 0.5668 0.799 0.799 0.814 0.799 0.828 378,273 0.8092 -3.45%
1997-12-08 0 0.580 0.570 0.590 0.570 0.630 2,912,000 1,761,740 0.6050 0.828 0.814 0.842 0.814 0.899 2,039,870 0.8637 -10.77%
1997-12-05 0 0.650 0.650 0.660 0.650 0.670 4,705,400 3,080,738 0.6547 0.928 0.928 0.942 0.928 0.956 3,296,156 0.9346 -1.52%
1997-12-04 0 0.660 0.660 0.670 0.620 0.690 6,712,000 4,342,561 0.6470 0.942 0.942 0.956 0.885 0.985 4,701,789 0.9236 1.54%
1997-12-03 0 0.650 0.650 0.660 0.600 0.670 10,224,849 6,373,245 0.6233 0.928 0.928 0.942 0.857 0.956 7,162,557 0.8898 6.56%
1997-12-02 0 0.610 0.610 0.630 0.570 0.610 8,518,380 4,959,778 0.5822 0.871 0.871 0.899 0.814 0.871 5,967,167 0.8312 5.17%
1997-12-01 0 0.580 0.580 0.590 0.550 0.590 7,946,600 4,574,904 0.5757 0.828 0.828 0.842 0.785 0.842 5,566,633 0.8218 5.45%
1997-11-28 0 0.550 0.550 0.560 0.550 0.570 1,689,000 936,305 0.5544 0.785 0.785 0.799 0.785 0.814 1,183,153 0.7914 -1.79%
1997-11-27 0 0.560 0.560 0.570 0.560 0.620 4,193,800 2,443,800 0.5827 0.799 0.799 0.814 0.799 0.885 2,937,778 0.8319 -8.20%
1997-11-26 0 0.610 0.600 0.610 0.570 0.620 5,336,164 3,148,366 0.5900 0.871 0.857 0.871 0.814 0.885 3,738,009 0.8423 7.02%
1997-11-25 0 0.570 0.570 0.580 0.570 0.600 3,947,005 2,293,053 0.5810 0.814 0.814 0.828 0.814 0.857 2,764,896 0.8293 -5.00%
1997-11-24 0 0.600 0.590 0.610 0.530 0.610 3,680,600 2,169,866 0.5895 0.857 0.842 0.871 0.757 0.871 2,578,278 0.8416 13.21%
1997-11-21 0 0.530 0.530 0.540 0.530 0.530 393,000 208,240 0.5299 0.757 0.757 0.771 0.757 0.757 275,298 0.7564 0.00%
1997-11-20 0 0.530 0.520 0.530 0.530 0.560 190,000 103,200 0.5432 0.757 0.742 0.757 0.757 0.799 133,096 0.7754 -1.85%
1997-11-19 0 0.540 0.530 0.560 0.520 0.540 153,000 82,130 0.5368 0.771 0.757 0.799 0.742 0.771 107,177 0.7663 -3.57%
1997-11-18 0 0.560 0.560 0.570 0.560 0.570 171,000 96,700 0.5655 0.799 0.799 0.814 0.799 0.814 119,786 0.8073 0.00%
1997-11-17 0 0.560 0.540 0.570 0.530 0.570 401,000 222,410 0.5546 0.799 0.771 0.814 0.757 0.814 280,902 0.7918 -1.75%
1997-11-14 0 0.570 0.530 0.570 0.530 0.570 311,500 166,550 0.5347 0.814 0.757 0.814 0.757 0.814 218,207 0.7633 0.00%
1997-11-13 0 0.570 0.530 0.570 0.510 0.590 593,000 326,720 0.5510 0.814 0.757 0.814 0.728 0.842 415,399 0.7865 9.62%
1997-11-12 0 0.520 0.520 0.530 0.520 0.560 1,053,000 561,960 0.5337 0.742 0.742 0.757 0.742 0.799 737,632 0.7618 2.85%
1997-11-11 0 0.550 0.550 0.560 0.520 0.680 2,194,000 1,258,680 0.5737 0.722 0.722 0.735 0.682 0.892 1,671,874 0.7529 -22.54%
1997-11-10 1 0.710 - - - - 0 0 - 0.932 - - - - 0 - 0.00%
1997-11-07 0 0.710 0.690 0.720 0.690 0.730 570,500 402,310 0.7052 0.932 0.905 0.945 0.905 0.958 434,733 0.9254 -5.33%
1997-11-06 0 0.750 0.750 0.760 0.720 0.810 984,000 774,630 0.7872 0.984 0.984 0.997 0.945 1.063 749,828 1.0331 -6.25%
1997-11-05 0 0.800 0.800 0.810 0.740 0.860 1,077,200 856,796 0.7954 1.050 1.050 1.063 0.971 1.129 820,849 1.0438 8.11%
1997-11-04 0 0.740 0.720 0.740 0.720 0.800 1,973,650 1,474,659 0.7472 0.971 0.945 0.971 0.945 1.050 1,503,962 0.9805 1.37%
1997-11-03 0 0.730 0.730 0.750 0.670 0.770 2,137,000 1,571,930 0.7356 0.958 0.958 0.984 0.879 1.010 1,628,438 0.9653 10.61%
1997-10-31 0 0.660 0.630 - 0.520 0.660 1,388,000 835,810 0.6022 0.866 0.827 - 0.682 0.866 1,057,685 0.7902 17.86%
1997-10-30 0 0.560 0.560 0.580 0.540 0.560 1,047,400 571,956 0.5461 0.735 0.735 0.761 0.709 0.735 798,141 0.7166 3.70%
1997-10-29 0 0.540 0.540 0.550 0.540 0.640 1,071,000 615,080 0.5743 0.709 0.709 0.722 0.709 0.840 816,124 0.7537 0.00%
1997-10-28 0 0.540 0.520 0.570 0.420 0.540 1,000,000 429,600 0.4296 0.709 0.682 0.748 0.551 0.709 762,021 0.5638 -6.90%
1997-10-27 0 0.580 0.550 0.580 0.550 0.600 595,500 345,462 0.5801 0.761 0.722 0.761 0.722 0.787 453,783 0.7613 0.00%
1997-10-24 0 0.580 0.570 0.600 0.500 0.650 1,298,200 765,014 0.5893 0.761 0.748 0.787 0.656 0.853 989,255 0.7733 18.37%
1997-10-23 0 0.490 0.460 0.550 0.445 0.610 1,570,000 788,910 0.5025 0.643 0.604 0.722 0.584 0.801 1,196,373 0.6594 -24.62%
1997-10-22 0 0.650 0.640 0.680 0.630 0.720 2,738,200 1,854,504 0.6773 0.853 0.840 0.892 0.827 0.945 2,086,565 0.8888 -1.52%
1997-10-21 0 0.660 0.660 0.690 0.660 0.870 2,435,200 1,787,000 0.7338 0.866 0.866 0.905 0.866 1.142 1,855,673 0.9630 -26.67%
1997-10-20 0 0.900 0.870 0.900 0.860 1.150 1,621,000 1,489,860 0.9191 1.181 1.142 1.181 1.129 1.509 1,235,236 1.2061 -31.30%
1997-10-17 1 1.310 - - - - 0 0 - 1.719 - - - - 0 - 0.00%
1997-10-16 0 1.310 1.310 1.350 1.070 1.310 1,208,500 1,431,864 1.1848 1.719 1.719 1.772 1.404 1.719 920,902 1.5548 5.65%
1997-10-15 0 1.240 1.240 1.280 1.100 1.450 1,703,000 2,167,190 1.2726 1.627 1.627 1.680 1.444 1.903 1,297,721 1.6700 -22.01%
1997-10-14 0 1.590 1.590 1.600 1.560 1.820 217,000 381,760 1.7593 2.087 2.087 2.100 2.047 2.388 165,359 2.3087 -10.67%
1997-10-13 0 0.178 0.177 0.180 0.174 0.195 18,262,000 3,341,702 0.1830 2.336 2.323 2.362 2.283 2.559 1,391,602 2.4013 -8.72%
1997-10-09 0 0.195 0.194 0.195 0.185 0.226 26,813,000 5,352,996 0.1996 2.559 2.546 2.559 2.428 2.966 2,043,206 2.6199 -17.02%
1997-10-08 0 0.235 0.231 0.237 0.235 0.250 10,744,000 2,607,430 0.2427 3.084 3.031 3.110 3.084 3.281 818,715 3.1848 -2.08%
1997-10-07 0 0.240 0.238 0.240 0.235 0.250 10,424,000 2,524,790 0.2422 3.150 3.123 3.150 3.084 3.281 794,330 3.1785 -3.23%
1997-10-06 0 0.248 0.247 0.248 0.242 0.265 13,598,000 3,405,150 0.2504 3.255 3.241 3.255 3.176 3.478 1,036,196 3.2862 -4.62%
1997-10-03 0 0.260 0.260 0.265 0.260 0.275 9,791,996 2,607,179 0.2663 3.412 3.412 3.478 3.412 3.609 746,170 3.4941 -3.70%
1997-09-30 0 0.270 0.270 0.275 0.255 0.290 21,498,480 5,827,520 0.2711 3.543 3.543 3.609 3.346 3.806 1,638,229 3.5572 -1.82%
1997-09-29 0 0.275 0.270 0.275 0.265 0.310 38,504,000 11,306,800 0.2937 3.609 3.543 3.609 3.478 4.068 2,934,085 3.8536 -6.78%
1997-09-26 0 0.295 0.290 0.295 0.255 0.310 78,586,000 22,847,970 0.2907 3.871 3.806 3.871 3.346 4.068 5,988,417 3.8154 15.69%
1997-09-25 0 0.255 0.250 0.255 0.237 0.255 17,296,000 4,265,850 0.2466 3.346 3.281 3.346 3.110 3.346 1,317,991 3.2366 7.59%
1997-09-24 0 0.237 0.230 0.239 0.236 0.270 27,941,000 7,162,504 0.2563 3.110 3.018 3.136 3.097 3.543 2,129,162 3.3640 -7.06%
1997-09-23 0 0.255 0.250 0.260 0.250 0.305 56,814,000 15,698,380 0.2763 3.346 3.281 3.412 3.281 4.003 4,329,345 3.6260 -13.56%
1997-09-22 0 0.295 0.290 0.295 0.290 0.400 133,833,000 43,070,080 0.3218 3.871 3.806 3.871 3.806 5.249 10,198,353 4.2232 -39.80%
1997-09-19 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-18 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-16 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-15 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-12 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-11 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-10 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-09 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-08 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-05 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-04 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-03 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-02 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-09-01 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-08-29 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-08-28 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-08-27 1 0.490 - - - - 0 0 - 6.430 - - - - 0 - 0.00%
1997-08-26 0 0.490 0.495 0.500 0.360 0.500 317,421,600 137,866,374 0.4343 6.430 6.496 6.562 4.724 6.562 24,188,186 5.6997 40.00%
1997-08-25 0 0.350 0.350 0.355 0.300 0.350 180,936,902 60,683,365 0.3354 4.593 4.593 4.659 3.937 4.593 13,787,768 4.4012 14.75%
1997-08-22 0 0.305 0.300 0.305 0.275 0.330 71,258,000 21,202,780 0.2975 4.003 3.937 4.003 3.609 4.331 5,430,008 3.9047 7.02%
1997-08-21 0 0.285 0.285 0.290 0.270 0.330 81,748,000 24,301,170 0.2973 3.740 3.740 3.806 3.543 4.331 6,229,368 3.9011 -8.06%
1997-08-20 0 0.310 0.305 0.310 0.250 0.350 170,273,028 52,965,468 0.3111 4.068 4.003 4.068 3.281 4.593 12,975,159 4.0821 -7.46%
1997-08-19 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-15 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-14 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-13 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-12 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-11 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-08 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-07 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-06 1 0.335 - - - - 0 0 - 4.396 - - - - 0 - 0.00%
1997-08-05 0 0.335 0.335 0.340 0.275 0.345 432,250,671 137,664,435 0.3185 4.396 4.396 4.462 3.609 4.527 32,938,400 4.1795 24.07%
1997-08-04 0 0.270 0.270 0.275 0.265 0.285 51,090,000 13,958,340 0.2732 3.543 3.543 3.609 3.478 3.740 3,893,164 3.5853 0.00%
1997-08-01 0 0.270 0.265 0.270 0.265 0.280 79,418,000 21,557,350 0.2714 3.543 3.478 3.543 3.478 3.674 6,051,817 3.5621 0.00%
1997-07-31 0 0.270 0.265 0.270 0.248 0.280 64,118,000 16,803,274 0.2621 3.543 3.478 3.543 3.255 3.674 4,885,925 3.4391 8.87%
1997-07-30 0 0.248 0.247 0.248 0.246 0.260 34,735,332 8,775,171 0.2526 3.255 3.241 3.255 3.228 3.412 2,646,905 3.3153 -2.75%
1997-07-29 0 0.255 0.250 0.255 0.245 0.275 83,291,000 21,624,152 0.2596 3.346 3.281 3.346 3.215 3.609 6,346,947 3.4070 -5.56%
1997-07-28 0 0.270 0.265 0.270 0.255 0.285 152,463,000 41,525,840 0.2724 3.543 3.478 3.543 3.346 3.740 11,617,998 3.5743 1.89%
1997-07-25 0 0.265 0.265 0.270 0.245 0.290 327,031,758 88,743,427 0.2714 3.478 3.478 3.543 3.215 3.806 24,920,500 3.5611 9.50%
1997-07-24 0 0.242 0.241 0.242 0.220 0.246 89,969,695 21,254,300 0.2362 3.176 3.163 3.176 2.887 3.228 6,855,878 3.1002 10.50%
1997-07-23 0 0.219 0.219 0.220 0.206 0.228 49,644,000 10,828,498 0.2181 2.874 2.874 2.887 2.703 2.992 3,782,976 2.8624 6.31%
1997-07-22 0 0.206 0.206 0.207 0.201 0.210 35,946,000 7,355,748 0.2046 2.703 2.703 2.716 2.638 2.756 2,739,160 2.6854 3.00%
1997-07-21 0 0.200 0.200 0.202 0.199 0.206 17,390,000 3,494,280 0.2009 2.625 2.625 2.651 2.611 2.703 1,325,154 2.6369 -0.50%
1997-07-18 0 0.201 0.200 0.204 0.200 0.215 24,762,000 5,037,496 0.2034 2.638 2.625 2.677 2.625 2.821 1,886,916 2.6697 0.00%
1997-07-17 0 0.201 0.201 0.202 0.196 0.205 17,210,000 3,439,648 0.1999 2.638 2.638 2.651 2.572 2.690 1,311,438 2.6228 0.50%
1997-07-16 0 0.200 0.199 0.202 0.200 0.204 6,999,000 1,405,324 0.2008 2.625 2.611 2.651 2.625 2.677 533,338 2.6350 -1.48%
1997-07-15 0 0.203 0.203 0.205 0.200 0.206 5,366,000 1,084,210 0.2021 2.664 2.664 2.690 2.625 2.703 408,900 2.6515 0.50%
1997-07-14 0 0.202 0.202 0.203 0.200 0.205 2,616,000 529,746 0.2025 2.651 2.651 2.664 2.625 2.690 199,345 2.6574 -0.49%
1997-07-11 0 0.203 0.201 0.203 0.197 0.205 3,616,000 722,248 0.1997 2.664 2.638 2.664 2.585 2.690 275,547 2.6211 3.05%
1997-07-10 0 0.197 0.196 0.197 0.196 0.201 9,764,000 1,942,216 0.1989 2.585 2.572 2.585 2.572 2.638 744,037 2.6104 -1.99%
1997-07-09 0 0.201 0.201 0.205 0.201 0.207 13,642,000 2,770,212 0.2031 2.638 2.638 2.690 2.638 2.716 1,039,549 2.6648 -3.37%
1997-07-08 0 0.208 0.207 0.210 0.206 0.215 13,290,000 2,781,350 0.2093 2.730 2.716 2.756 2.703 2.821 1,012,726 2.7464 -2.80%
1997-07-07 0 0.214 0.211 0.215 0.210 0.214 5,056,000 1,072,436 0.2121 2.808 2.769 2.821 2.756 2.808 385,278 2.7835 1.90%
1997-07-04 0 0.210 0.206 0.210 0.210 0.218 4,050,000 856,400 0.2115 2.756 2.703 2.756 2.756 2.861 308,618 2.7749 -2.78%
1997-07-03 0 0.216 0.216 0.219 0.216 0.220 4,600,000 1,003,356 0.2181 2.835 2.835 2.874 2.835 2.887 350,530 2.8624 -1.82%
1997-06-27 0 0.220 0.220 0.221 0.217 0.225 12,569,000 2,761,108 0.2197 2.887 2.887 2.900 2.848 2.953 957,784 2.8828 -1.35%
1997-06-26 0 0.223 0.223 0.225 0.216 0.225 20,681,000 4,563,686 0.2207 2.926 2.926 2.953 2.835 2.953 1,575,935 2.8959 3.24%
1997-06-25 0 0.216 0.216 0.217 0.211 0.217 6,712,000 1,435,672 0.2139 2.835 2.835 2.848 2.769 2.848 511,468 2.8070 2.37%
1997-06-24 0 0.211 0.211 0.212 0.208 0.215 3,440,000 724,736 0.2107 2.769 2.769 2.782 2.730 2.821 262,135 2.7647 -0.47%
1997-06-23 0 0.212 0.210 0.212 0.210 0.218 6,872,000 1,464,064 0.2130 2.782 2.756 2.782 2.756 2.861 523,661 2.7958 -0.47%
1997-06-20 0 0.213 0.213 0.217 0.210 0.230 8,846,000 1,920,894 0.2171 2.795 2.795 2.848 2.756 3.018 674,084 2.8496 0.47%
1997-06-19 0 0.212 0.208 0.213 0.207 0.218 6,044,000 1,297,346 0.2147 2.782 2.730 2.795 2.716 2.861 460,565 2.8169 -1.85%
1997-06-18 0 0.216 0.216 0.218 0.215 0.216 2,292,000 494,330 0.2157 2.835 2.835 2.861 2.821 2.835 174,655 2.8303 0.47%
1997-06-17 0 0.215 0.215 0.217 0.215 0.220 7,211,000 1,570,842 0.2178 2.821 2.821 2.848 2.821 2.887 549,493 2.8587 -1.83%
1997-06-16 0 0.219 0.218 0.219 0.217 0.228 3,516,000 779,536 0.2217 2.874 2.861 2.874 2.848 2.992 267,927 2.9095 1.39%
1997-06-13 0 0.216 0.210 0.216 0.200 0.216 6,495,000 1,366,886 0.2105 2.835 2.756 2.835 2.625 2.835 494,933 2.7618 2.86%
1997-06-12 0 0.210 - 0.212 0.210 0.233 7,370,000 1,625,396 0.2205 2.756 - 2.782 2.756 3.058 561,609 2.8942 -8.30%
1997-06-11 0 0.229 0.229 0.231 0.229 0.238 8,862,000 2,067,928 0.2333 3.005 3.005 3.031 3.005 3.123 675,303 3.0622 -3.78%
1997-06-10 0 0.238 0.238 0.240 0.236 0.250 31,518,000 7,690,086 0.2440 3.123 3.123 3.150 3.097 3.281 2,401,737 3.2019 -0.83%
1997-06-06 0 0.240 0.238 0.240 0.235 0.244 32,325,500 7,768,220 0.2403 3.150 3.123 3.150 3.084 3.202 2,463,270 3.1536 0.84%
1997-06-05 0 0.238 0.236 0.238 0.227 0.240 21,413,000 5,024,976 0.2347 3.123 3.097 3.123 2.979 3.150 1,631,715 3.0796 4.39%
1997-06-04 0 0.228 0.228 0.229 0.218 0.242 17,352,000 3,984,168 0.2296 2.992 2.992 3.005 2.861 3.176 1,322,258 3.0132 7.04%
1997-06-03 0 0.213 0.213 0.214 0.201 0.220 12,628,000 2,694,480 0.2134 2.795 2.795 2.808 2.638 2.887 962,280 2.8001 -1.39%
1997-06-02 0 0.216 0.216 0.220 0.215 0.227 10,032,000 2,210,030 0.2203 2.835 2.835 2.887 2.821 2.979 764,459 2.8910 -5.26%
1997-05-30 0 0.228 0.227 0.228 0.224 0.235 11,570,000 2,668,960 0.2307 2.992 2.979 2.992 2.940 3.084 881,658 3.0272 1.79%
1997-05-29 0 0.224 0.222 0.224 0.223 0.227 6,281,000 1,407,694 0.2241 2.940 2.913 2.940 2.926 2.979 478,625 2.9411 0.45%
1997-05-28 0 0.223 0.223 0.224 0.221 0.234 20,635,000 4,656,622 0.2257 2.926 2.926 2.940 2.900 3.071 1,572,430 2.9614 -1.76%
1997-05-27 0 0.227 0.227 0.230 0.226 0.240 24,381,000 5,616,702 0.2304 2.979 2.979 3.018 2.966 3.150 1,857,883 3.0232 -4.22%
1997-05-26 0 0.237 0.236 0.237 0.236 0.250 13,728,000 3,330,484 0.2426 3.110 3.097 3.110 3.097 3.281 1,046,102 3.1837 -4.82%
1997-05-23 0 0.249 0.247 0.249 0.244 0.250 14,286,000 3,534,062 0.2474 3.268 3.241 3.268 3.202 3.281 1,088,623 3.2464 1.63%
1997-05-22 0 0.245 0.244 0.245 0.242 0.270 15,127,906 3,817,516 0.2523 3.215 3.202 3.215 3.176 3.543 1,152,778 3.3116 1.24%
1997-05-21 0 0.242 0.241 0.242 0.238 0.270 21,158,000 5,220,336 0.2467 3.176 3.163 3.176 3.123 3.543 1,612,284 3.2379 -6.92%
1997-05-20 0 0.260 0.260 0.265 0.240 0.275 67,520,000 17,877,440 0.2648 3.412 3.412 3.478 3.150 3.609 5,145,164 3.4746 10.17%
1997-05-19 0 0.236 0.235 0.237 0.234 0.249 19,256,000 4,649,530 0.2415 3.097 3.084 3.110 3.071 3.268 1,467,347 3.1687 0.00%
1997-05-16 0 0.236 0.235 0.237 0.228 0.243 23,123,000 5,460,592 0.2362 3.097 3.084 3.110 2.992 3.189 1,762,021 3.0991 5.36%
1997-05-15 0 0.224 0.224 0.225 0.222 0.250 48,478,000 11,396,090 0.2351 2.940 2.940 2.953 2.913 3.281 3,694,124 3.0849 -10.04%
1997-05-14 0 0.249 0.249 0.250 0.246 0.290 94,186,605 25,079,225 0.2663 3.268 3.268 3.281 3.228 3.806 7,177,215 3.4943 -9.45%
1997-05-13 0 0.275 0.275 0.280 0.235 0.300 235,583,153 63,229,958 0.2684 3.609 3.609 3.674 3.084 3.937 17,951,926 3.5222 19.57%
1997-05-12 0 0.230 0.228 0.230 0.205 0.235 87,669,671 19,401,242 0.2213 3.018 2.992 3.018 2.690 3.084 6,680,611 2.9041 14.43%
1997-05-09 0 0.201 0.201 0.202 0.186 0.207 39,806,715 7,888,870 0.1982 2.638 2.638 2.651 2.441 2.716 3,033,354 2.6007 8.06%
1997-05-08 0 0.186 0.185 0.186 0.181 0.189 5,656,000 1,041,072 0.1841 2.441 2.428 2.441 2.375 2.480 430,999 2.4155 0.54%
1997-05-07 0 0.185 0.184 0.185 0.180 0.187 9,137,114 1,692,644 0.1852 2.428 2.415 2.428 2.362 2.454 696,267 2.4310 0.54%
1997-05-06 0 0.184 0.183 0.185 0.181 0.190 9,317,976 1,734,786 0.1862 2.415 2.402 2.428 2.375 2.493 710,049 2.4432 -1.08%
1997-05-05 0 0.186 0.185 0.186 0.184 0.194 22,758,000 4,282,570 0.1882 2.441 2.428 2.441 2.415 2.546 1,734,207 2.4695 0.54%
1997-05-02 0 0.185 0.185 0.187 0.179 0.189 12,954,000 2,372,304 0.1831 2.428 2.428 2.454 2.349 2.480 987,122 2.4033 2.78%
1997-05-01 0 0.180 0.178 0.180 0.177 0.184 11,892,000 2,142,002 0.1801 2.362 2.336 2.362 2.323 2.415 906,195 2.3637 -0.55%
1997-04-30 0 0.181 0.180 0.181 0.170 0.185 21,492,000 3,801,406 0.1769 2.375 2.362 2.375 2.231 2.428 1,637,735 2.3211 7.74%
1997-04-29 0 0.168 - 0.172 0.166 0.177 11,786,000 2,018,268 0.1712 2.205 - 2.257 2.178 2.323 898,118 2.2472 -2.89%
1997-04-28 0 0.173 0.173 0.174 0.172 0.185 18,852,000 3,352,914 0.1779 2.270 2.270 2.283 2.257 2.428 1,436,562 2.3340 -6.49%
1997-04-25 0 0.185 0.185 0.187 0.184 0.198 12,253,000 2,320,694 0.1894 2.428 2.428 2.454 2.415 2.598 933,704 2.4855 -3.65%
1997-04-24 0 0.192 0.190 0.192 0.184 0.198 6,359,000 1,233,277 0.1939 2.520 2.493 2.520 2.415 2.598 484,569 2.5451 -2.04%
1997-04-23 0 0.196 0.194 0.196 0.195 0.198 4,278,000 842,080 0.1968 2.572 2.546 2.572 2.559 2.598 325,992 2.5831 -0.51%
1997-04-22 0 0.197 0.195 0.197 0.195 0.200 5,412,000 1,065,314 0.1968 2.585 2.559 2.585 2.559 2.625 412,406 2.5832 -1.01%
1997-04-21 0 0.199 0.198 0.199 0.199 0.202 8,540,000 1,703,140 0.1994 2.611 2.598 2.611 2.611 2.651 650,766 2.6171 0.00%
1997-04-18 0 0.199 0.199 0.200 0.195 0.203 5,092,000 1,015,700 0.1995 2.611 2.611 2.625 2.559 2.664 388,021 2.6176 0.00%
1997-04-17 0 0.199 0.198 0.199 0.197 0.200 2,863,909 567,053 0.1980 2.611 2.598 2.611 2.585 2.625 218,236 2.5983 1.02%
1997-04-16 0 0.197 0.197 0.198 0.197 0.198 3,690,000 727,290 0.1971 2.585 2.585 2.598 2.585 2.598 281,186 2.5865 0.00%
1997-04-15 0 0.197 0.196 0.198 0.197 0.201 5,570,000 1,105,684 0.1985 2.585 2.572 2.598 2.585 2.638 424,446 2.6050 -1.01%
1997-04-14 0 0.199 0.198 0.199 0.197 0.200 6,397,960 1,270,621 0.1986 2.611 2.598 2.611 2.585 2.625 487,538 2.6062 -1.49%
1997-04-11 0 0.202 0.201 0.203 0.201 0.207 9,296,000 1,894,446 0.2038 2.651 2.638 2.664 2.638 2.716 708,375 2.6744 -1.94%
1997-04-10 0 0.206 0.206 0.207 0.205 0.214 23,722,000 4,973,654 0.2097 2.703 2.703 2.716 2.690 2.808 1,807,666 2.7514 -0.96%
1997-04-09 0 0.208 0.207 0.208 0.205 0.213 41,690,000 8,713,290 0.2090 2.730 2.716 2.730 2.690 2.795 3,176,865 2.7427 3.48%
1997-04-08 0 0.201 0.200 0.204 0.195 0.208 9,601,000 1,948,760 0.2030 2.638 2.625 2.677 2.559 2.730 731,616 2.6636 3.08%
1997-04-07 0 0.195 0.194 0.195 0.194 0.197 1,960,000 382,930 0.1954 2.559 2.546 2.559 2.546 2.585 149,356 2.5639 0.00%
1997-04-04 0 0.195 0.195 0.200 0.195 0.196 2,114,000 413,560 0.1956 2.559 2.559 2.625 2.559 2.572 161,091 2.5672 -1.52%
1997-04-03 0 0.198 0.198 0.200 0.193 0.201 2,512,057 497,610 0.1981 2.598 2.598 2.625 2.533 2.638 191,424 2.5995 2.59%
1997-04-02 0 0.193 0.192 0.195 0.192 0.199 4,986,000 976,904 0.1959 2.533 2.520 2.559 2.520 2.611 379,944 2.5712 -1.03%
1997-04-01 0 0.195 0.195 0.198 0.194 0.198 1,802,000 352,888 0.1958 2.559 2.559 2.598 2.546 2.598 137,316 2.5699 -2.99%
1997-03-27 0 0.201 0.200 0.202 0.200 0.206 5,527,000 1,123,988 0.2034 2.638 2.625 2.651 2.625 2.703 421,169 2.6687 -0.50%
1997-03-26 0 0.202 0.201 0.202 0.200 0.203 3,985,426 803,221 0.2015 2.651 2.638 2.651 2.625 2.664 303,698 2.6448 0.00%
1997-03-25 0 0.202 0.202 0.204 0.201 0.206 7,352,000 1,492,452 0.2030 2.651 2.651 2.677 2.638 2.703 560,238 2.6640 0.00%
1997-03-24 0 0.202 0.202 0.204 0.201 0.206 4,610,000 940,774 0.2041 2.651 2.651 2.677 2.638 2.703 351,292 2.6780 1.00%
1997-03-21 0 0.200 0.199 0.200 0.196 0.202 11,049,000 2,199,144 0.1990 2.625 2.611 2.625 2.572 2.651 841,957 2.6119 0.00%
1997-03-20 0 0.200 0.191 0.200 0.195 0.214 14,534,000 2,996,360 0.2062 2.625 2.506 2.625 2.559 2.808 1,107,521 2.7055 -4.76%
1997-03-19 0 0.210 - 0.210 0.210 0.220 13,408,000 2,879,220 0.2147 2.756 - 2.756 2.756 2.887 1,021,717 2.8180 -3.67%
1997-03-18 0 0.218 0.216 0.218 0.215 0.228 33,247,314 7,377,724 0.2219 2.861 2.835 2.861 2.821 2.992 2,533,514 2.9121 -0.91%
1997-03-17 0 0.220 0.219 0.221 0.214 0.230 24,060,798 5,320,630 0.2211 2.887 2.874 2.900 2.808 3.018 1,833,483 2.9019 3.29%
1997-03-14 0 0.213 0.213 0.214 0.202 0.220 10,808,000 2,285,984 0.2115 2.795 2.795 2.808 2.651 2.887 823,592 2.7756 1.43%
1997-03-13 0 0.210 0.210 0.213 0.209 0.219 9,382,000 1,999,308 0.2131 2.756 2.756 2.795 2.743 2.874 714,928 2.7965 -3.67%
1997-03-12 0 0.218 0.217 0.218 0.215 0.232 16,200,000 3,555,100 0.2195 2.861 2.848 2.861 2.821 3.045 1,234,474 2.8799 -6.44%
1997-03-11 0 0.233 0.233 0.234 0.232 0.244 12,730,000 3,044,470 0.2392 3.058 3.058 3.071 3.045 3.202 970,052 3.1385 -0.85%
1997-03-10 0 0.235 0.230 0.235 0.228 0.242 7,530,000 1,781,510 0.2366 3.084 3.018 3.084 2.992 3.176 573,802 3.1047 0.86%
1997-03-07 0 0.233 0.233 0.234 0.233 0.236 8,130,000 1,900,410 0.2338 3.058 3.058 3.071 3.058 3.097 619,523 3.0675 0.43%
1997-03-06 0 0.232 0.232 0.233 0.222 0.239 7,281,000 1,684,468 0.2314 3.045 3.045 3.058 2.913 3.136 554,827 3.0360 -1.28%
1997-03-05 0 0.235 0.232 0.235 0.232 0.245 18,385,000 4,383,274 0.2384 3.084 3.045 3.084 3.045 3.215 1,400,975 3.1287 -2.49%
1997-03-04 0 0.241 0.240 0.242 0.232 0.255 38,920,210 9,432,090 0.2423 3.163 3.150 3.176 3.045 3.346 2,965,801 3.1803 0.42%
1997-03-03 0 0.240 0.237 0.240 0.222 0.240 34,372,000 7,940,834 0.2310 3.150 3.110 3.150 2.913 3.150 2,619,218 3.0318 10.09%
1997-02-28 0 0.218 0.212 0.219 0.207 0.218 16,044,500 3,442,007 0.2145 2.861 2.782 2.874 2.716 2.861 1,222,624 2.8153 2.35%
1997-02-27 0 0.213 0.213 0.214 0.201 0.216 18,816,000 3,983,192 0.2117 2.795 2.795 2.808 2.638 2.835 1,433,818 2.7780 2.40%
1997-02-26 0 0.208 0.207 0.208 0.204 0.210 10,766,000 2,224,500 0.2066 2.730 2.716 2.730 2.677 2.756 820,392 2.7115 3.48%
1997-02-25 0 0.201 0.201 0.204 0.201 0.206 3,130,000 638,240 0.2039 2.638 2.638 2.677 2.638 2.703 238,513 2.6759 -2.90%
1997-02-24 0 0.207 0.206 0.207 0.207 0.212 4,161,000 869,610 0.2090 2.716 2.703 2.716 2.716 2.782 317,077 2.7426 -0.96%
1997-02-21 0 0.209 0.208 0.210 0.206 0.212 7,606,000 1,598,088 0.2101 2.743 2.730 2.756 2.703 2.782 579,593 2.7573 1.46%
1997-02-20 0 0.206 0.205 0.207 0.199 0.216 10,706,000 2,215,538 0.2069 2.703 2.690 2.716 2.611 2.835 815,819 2.7157 2.49%
1997-02-19 0 0.201 0.198 0.201 0.198 0.201 1,950,000 389,800 0.1999 2.638 2.598 2.638 2.598 2.638 148,594 2.6233 0.50%
1997-02-18 0 0.200 0.198 0.200 0.198 0.200 1,730,000 345,030 0.1994 2.625 2.598 2.625 2.598 2.625 131,830 2.6172 -1.48%
1997-02-17 0 0.203 0.200 0.205 - - 0 0 - 2.664 2.625 2.690 - - 0 - 0.00%
1997-02-14 0 0.203 0.203 0.206 0.196 0.208 6,724,000 1,369,318 0.2036 2.664 2.664 2.703 2.572 2.730 512,383 2.6725 2.53%
1997-02-13 0 0.198 0.198 0.202 0.198 0.208 2,356,000 480,458 0.2039 2.598 2.598 2.651 2.598 2.730 179,532 2.6762 -1.98%
1997-02-12 0 0.202 0.202 0.208 0.199 0.207 1,750,000 350,790 0.2005 2.651 2.651 2.730 2.611 2.716 133,354 2.6305 1.51%
1997-02-11 0 0.199 0.199 0.200 0.198 0.200 1,780,000 353,750 0.1987 2.611 2.611 2.625 2.598 2.625 135,640 2.6080 0.51%
1997-02-10 0 0.198 0.198 0.202 0.198 0.198 400,000 79,200 0.1980 2.598 2.598 2.651 2.598 2.598 30,481 2.5984 -1.00%
1997-02-05 0 0.200 0.197 0.200 0.199 0.201 650,000 129,850 0.1998 2.625 2.585 2.625 2.611 2.638 49,531 2.6216 1.01%
1997-02-04 0 0.198 0.198 0.201 0.197 0.201 2,710,000 538,340 0.1986 2.598 2.598 2.638 2.585 2.638 206,508 2.6069 -1.00%
1997-02-03 0 0.200 0.198 0.199 0.198 0.203 5,580,000 1,114,480 0.1997 2.625 2.598 2.611 2.598 2.664 425,208 2.6210 0.00%
1997-01-31 0 0.200 0.198 0.200 0.198 0.202 5,984,000 1,198,260 0.2002 2.625 2.598 2.625 2.598 2.651 455,993 2.6278 -0.50%
1997-01-30 0 0.201 0.201 0.202 0.200 0.202 5,330,070 1,072,902 0.2013 2.638 2.638 2.651 2.625 2.651 406,162 2.6416 0.00%
1997-01-29 0 0.201 0.200 0.202 0.197 0.202 9,130,000 1,825,974 0.2000 2.638 2.625 2.651 2.585 2.651 695,725 2.6246 -0.99%
1997-01-28 0 0.203 0.203 0.204 0.201 0.205 11,634,000 2,362,336 0.2031 2.664 2.664 2.677 2.638 2.690 886,535 2.6647 -0.49%
1997-01-27 0 0.204 0.203 0.204 0.203 0.207 6,874,000 1,403,690 0.2042 2.677 2.664 2.677 2.664 2.716 523,813 2.6798 -1.92%
1997-01-24 0 0.208 0.207 0.208 0.207 0.214 13,160,000 2,762,056 0.2099 2.730 2.716 2.730 2.716 2.808 1,002,819 2.7543 -2.80%
1997-01-23 0 0.214 0.214 0.217 0.210 0.229 41,986,000 9,206,858 0.2193 2.808 2.808 2.848 2.756 3.005 3,199,421 2.8777 -16.08%
1997-01-22 1 0.255 - - - - 0 0 - 3.346 - - - - 0 - 0.00%
1997-01-21 1 0.255 - - - - 0 0 - 3.346 - - - - 0 - 0.00%
1997-01-20 0 0.255 0.250 0.255 0.250 0.280 15,570,000 4,010,600 0.2576 3.346 3.281 3.346 3.281 3.674 1,186,466 3.3803 -7.27%
1997-01-17 0 0.275 0.275 0.280 0.270 0.280 3,998,000 1,105,690 0.2766 3.609 3.609 3.674 3.543 3.674 304,656 3.6293 -1.79%
1997-01-16 0 0.280 0.280 0.285 0.280 0.285 4,840,000 1,361,250 0.2813 3.674 3.674 3.740 3.674 3.740 368,818 3.6908 -1.75%
1997-01-15 0 0.285 0.280 0.285 0.275 0.290 11,338,000 3,189,940 0.2813 3.740 3.674 3.740 3.609 3.806 863,979 3.6921 0.00%
1997-01-14 0 0.285 0.285 0.290 0.285 0.300 20,428,000 5,913,030 0.2895 3.740 3.740 3.806 3.740 3.937 1,556,656 3.7985 -3.39%
1997-01-13 0 0.295 0.295 0.300 0.290 0.305 17,300,000 5,163,070 0.2984 3.871 3.871 3.937 3.806 4.003 1,318,296 3.9165 -3.28%
1997-01-10 0 0.305 0.300 0.305 0.300 0.320 30,430,000 9,195,240 0.3022 4.003 3.937 4.003 3.937 4.199 2,318,829 3.9655 -3.17%
1997-01-09 0 0.315 0.305 0.315 0.300 0.330 28,764,000 8,774,860 0.3051 4.134 4.003 4.134 3.937 4.331 2,191,877 4.0034 0.00%
1997-01-08 0 0.315 0.310 0.315 0.305 0.330 24,924,000 7,878,080 0.3161 4.134 4.068 4.134 4.003 4.331 1,899,261 4.1480 -3.08%
1997-01-07 0 0.325 0.325 0.330 0.325 0.355 31,074,000 10,454,850 0.3365 4.265 4.265 4.331 4.265 4.659 2,367,903 4.4152 -2.99%
1997-01-06 0 0.335 0.330 0.335 0.310 0.345 29,948,000 9,883,880 0.3300 4.396 4.331 4.396 4.068 4.527 2,282,100 4.3310 8.06%
1997-01-03 0 0.310 0.310 0.315 0.300 0.325 13,203,000 4,117,730 0.3119 4.068 4.068 4.134 3.937 4.265 1,006,096 4.0928 1.64%
1997-01-02 0 0.305 0.300 0.305 0.295 0.310 12,350,000 3,729,660 0.3020 4.003 3.937 4.003 3.871 4.068 941,096 3.9631 -1.61%
1996-12-31 0 0.310 0.310 0.315 0.295 0.315 6,050,000 1,846,610 0.3052 4.068 4.068 4.134 3.871 4.134 461,023 4.0055 1.64%
1996-12-30 0 0.305 0.305 0.315 0.305 0.325 6,776,000 2,108,410 0.3112 4.003 4.003 4.134 4.003 4.265 516,345 4.0833 -4.69%
1996-12-27 0 0.320 0.320 0.325 0.315 0.335 16,945,000 5,513,695 0.3254 4.199 4.199 4.265 4.134 4.396 1,291,244 4.2701 3.23%
1996-12-24 0 0.310 0.300 0.310 0.300 0.310 4,490,000 1,369,750 0.3051 4.068 3.937 4.068 3.937 4.068 342,147 4.0034 3.33%
1996-12-23 0 0.300 0.300 0.305 0.295 0.300 3,518,000 1,053,250 0.2994 3.937 3.937 4.003 3.871 3.937 268,079 3.9289 1.69%
1996-12-20 0 0.295 0.290 0.295 0.295 0.300 6,950,000 2,056,750 0.2959 3.871 3.806 3.871 3.871 3.937 529,604 3.8836 0.00%
1996-12-19 0 0.295 0.295 0.300 0.295 0.300 5,640,000 1,681,450 0.2981 3.871 3.871 3.937 3.871 3.937 429,780 3.9124 -1.67%
1996-12-18 0 0.300 0.295 0.300 0.295 0.305 13,210,000 3,961,600 0.2999 3.937 3.871 3.937 3.871 4.003 1,006,629 3.9355 0.00%
1996-12-17 0 0.300 0.295 0.300 0.295 0.310 30,804,000 9,258,850 0.3006 3.937 3.871 3.937 3.871 4.068 2,347,329 3.9444 -1.64%
1996-12-16 0 0.305 0.300 0.305 0.295 0.340 96,614,000 28,981,050 0.3000 4.003 3.937 4.003 3.871 4.462 7,362,188 3.9365 -3.17%
1996-12-13 0 0.315 0.310 0.315 0.295 0.325 50,342,000 15,110,900 0.3002 4.134 4.068 4.134 3.871 4.265 3,836,165 3.9391 -1.56%
1996-12-12 0 0.320 0.310 0.320 0.315 0.330 3,690,000 1,185,800 0.3214 4.199 4.068 4.199 4.134 4.331 281,186 4.2171 0.00%
1996-12-11 0 0.320 0.320 0.325 0.310 0.345 3,948,000 1,301,480 0.3297 4.199 4.199 4.265 4.068 4.527 300,846 4.3261 -5.88%
1996-12-10 0 0.340 0.335 0.340 0.330 0.340 9,530,000 3,213,150 0.3372 4.462 4.396 4.462 4.331 4.462 726,206 4.4246 0.00%
1996-12-09 0 0.340 0.340 0.345 0.330 0.360 7,820,000 2,651,900 0.3391 4.462 4.462 4.527 4.331 4.724 595,900 4.4502 1.49%
1996-12-06 0 0.335 0.335 0.340 0.320 0.375 24,920,000 8,622,700 0.3460 4.396 4.396 4.462 4.199 4.921 1,898,956 4.5408 -9.46%
1996-12-05 0 0.370 0.370 0.375 0.345 0.385 29,652,000 10,874,900 0.3668 4.856 4.856 4.921 4.527 5.052 2,259,544 4.8129 5.71%
1996-12-04 0 0.350 0.345 0.350 0.340 0.360 24,342,000 8,476,290 0.3482 4.593 4.527 4.593 4.462 4.724 1,854,911 4.5696 4.48%
1996-12-03 0 0.335 0.330 0.335 0.330 0.365 22,362,000 7,695,820 0.3441 4.396 4.331 4.396 4.331 4.790 1,704,031 4.5162 -1.47%
1996-12-02 0 0.340 0.335 0.340 0.300 0.345 33,630,000 10,907,670 0.3243 4.462 4.396 4.462 3.937 4.527 2,562,676 4.2564 15.25%
1996-11-29 0 0.295 0.295 0.300 0.285 0.300 2,690,000 777,100 0.2889 3.871 3.871 3.937 3.740 3.937 204,984 3.7910 1.72%
1996-11-28 0 0.290 0.285 0.290 0.285 0.320 12,618,000 3,730,380 0.2956 3.806 3.740 3.806 3.740 4.199 961,518 3.8797 0.00%
1996-11-27 0 0.290 0.290 0.300 0.285 0.315 10,270,000 3,057,450 0.2977 3.806 3.806 3.937 3.740 4.134 782,595 3.9068 -6.45%
1996-11-26 0 0.310 0.310 0.315 0.280 0.330 27,670,000 8,648,170 0.3125 4.068 4.068 4.134 3.674 4.331 2,108,512 4.1016 12.73%
1996-11-25 0 0.275 0.275 0.290 0.270 0.330 16,660,000 5,029,530 0.3019 3.609 3.609 3.806 3.543 4.331 1,269,527 3.9617 -16.67%
1996-11-22 0 0.330 0.325 0.330 0.315 0.380 19,558,000 6,643,370 0.3397 4.331 4.265 4.331 4.134 4.987 1,490,360 4.4576 -10.81%
1996-11-21 0 0.370 0.370 0.375 0.345 0.410 25,074,000 9,304,480 0.3711 4.856 4.856 4.921 4.527 5.380 1,910,691 4.8697 -9.76%
1996-11-20 0 0.410 0.405 0.415 0.410 0.450 19,192,000 8,230,790 0.4289 5.380 5.315 5.446 5.380 5.905 1,462,470 5.6280 -4.65%
1996-11-19 0 0.430 0.425 0.435 0.420 0.465 20,466,000 8,960,810 0.4378 5.643 5.577 5.709 5.512 6.102 1,559,552 5.7458 -7.53%
1996-11-18 0 0.465 0.465 0.470 0.450 0.485 40,085,000 18,577,160 0.4634 6.102 6.102 6.168 5.905 6.365 3,054,560 6.0818 5.68%
1996-11-15 0 0.440 0.435 0.440 0.430 0.490 81,796,140 37,547,643 0.4590 5.774 5.709 5.774 5.643 6.430 6,233,036 6.0240 -2.22%
1996-11-14 0 0.450 0.450 0.460 0.390 0.460 38,992,000 16,459,560 0.4221 5.905 5.905 6.037 5.118 6.037 2,971,271 5.5396 16.88%
1996-11-13 0 0.385 0.380 0.385 0.350 0.440 45,232,165 17,807,821 0.3937 5.052 4.987 5.052 4.593 5.774 3,446,785 5.1665 -7.23%
1996-11-12 0 0.415 0.410 0.420 0.246 0.420 158,042,000 44,049,078 0.2787 5.446 5.380 5.512 3.228 5.512 12,043,129 3.6576 82.02%
1996-11-11 0 0.228 0.228 0.247 0.217 0.244 20,278,000 4,780,266 0.2357 2.992 2.992 3.241 2.848 3.202 1,545,226 3.0936 5.56%
1996-11-08 0 0.216 0.216 - 0.202 0.216 7,106,000 1,479,582 0.2082 2.835 2.835 - 2.651 2.835 541,492 2.7324 12.50%
1996-11-07 0 0.192 0.192 0.196 0.192 0.192 142,000 27,264 0.1920 2.520 2.520 2.572 2.520 2.520 10,821 2.5196 -1.03%
1996-11-06 0 0.194 0.194 0.197 0.193 0.194 330,000 63,940 0.1938 2.546 2.546 2.585 2.533 2.546 25,147 2.5427 1.04%
1996-11-05 0 0.192 0.192 0.195 0.192 0.195 210,000 40,650 0.1936 2.520 2.520 2.559 2.520 2.559 16,002 2.5402 -1.03%
1996-11-04 0 0.194 0.191 0.195 0.194 0.194 280,000 54,320 0.1940 2.546 2.506 2.559 2.546 2.546 21,337 2.5459 0.00%
1996-11-01 0 0.194 - 0.194 0.194 0.194 100,000 19,400 0.1940 2.546 - 2.546 2.546 2.546 7,620 2.5459 0.00%
1996-10-31 0 0.194 0.194 0.196 0.194 0.196 325,000 63,226 0.1945 2.546 2.546 2.572 2.546 2.572 24,766 2.5530 0.00%
1996-10-30 0 0.194 0.187 0.194 0.190 0.195 1,880,000 359,470 0.1912 2.546 2.454 2.546 2.493 2.559 143,260 2.5092 -0.51%
1996-10-29 0 0.195 0.190 0.197 0.194 0.195 650,000 126,150 0.1941 2.559 2.493 2.585 2.546 2.559 49,531 2.5469 0.52%
1996-10-28 0 0.194 0.194 0.198 0.194 0.194 390,000 75,660 0.1940 2.546 2.546 2.598 2.546 2.546 29,719 2.5459 0.00%
1996-10-25 0 0.194 0.194 0.198 0.194 0.198 260,000 50,980 0.1961 2.546 2.546 2.598 2.546 2.598 19,813 2.5731 -3.00%
1996-10-24 0 0.200 0.196 0.200 0.194 0.200 1,950,000 381,590 0.1957 2.625 2.572 2.625 2.546 2.625 148,594 2.5680 3.09%
1996-10-23 0 0.194 0.191 0.196 0.190 0.194 178,000 34,060 0.1913 2.546 2.506 2.572 2.493 2.546 13,564 2.5111 0.00%
1996-10-22 0 0.194 0.188 0.197 0.186 0.194 350,000 66,360 0.1896 2.546 2.467 2.585 2.441 2.546 26,671 2.4881 2.65%
1996-10-18 0 0.189 0.189 0.197 0.186 0.190 1,230,000 233,140 0.1895 2.480 2.480 2.585 2.441 2.493 93,729 2.4874 -2.58%
1996-10-17 0 0.194 0.191 0.194 0.186 0.194 982,000 188,342 0.1918 2.546 2.506 2.546 2.441 2.546 74,830 2.5169 2.11%
1996-10-16 0 0.190 0.186 - - - 0 0 - 2.493 2.441 - - - 0 - 0.00%
1996-10-15 0 0.190 0.190 0.200 0.183 0.200 680,000 128,900 0.1896 2.493 2.493 2.625 2.402 2.625 51,817 2.4876 2.15%
1996-10-14 0 0.186 - 0.190 - - 0 0 - 2.441 - 2.493 - - 0 - 0.00%
1996-10-11 0 0.186 - 0.188 - - 0 0 - 2.441 - 2.467 - - 0 - 0.00%
1996-10-10 0 0.186 0.186 - 0.186 0.186 10,000 1,860 0.1860 2.441 2.441 - 2.441 2.441 762 2.4409 -0.53%
1996-10-09 0 0.187 0.187 0.190 0.187 0.190 631,000 118,790 0.1883 2.454 2.454 2.493 2.454 2.493 48,084 2.4705 -1.58%
1996-10-08 0 0.190 0.188 0.193 0.190 0.194 552,000 105,280 0.1907 2.493 2.467 2.533 2.493 2.546 42,064 2.5029 -2.06%
1996-10-07 0 0.194 0.193 0.197 0.193 0.198 2,090,000 410,870 0.1966 2.546 2.533 2.585 2.533 2.598 159,262 2.5798 -3.00%
1996-10-04 0 0.200 0.196 0.200 0.196 0.210 1,762,000 358,212 0.2033 2.625 2.572 2.625 2.572 2.756 134,268 2.6679 -4.76%
1996-10-03 0 0.210 0.210 0.212 0.208 0.210 2,526,000 529,120 0.2095 2.756 2.756 2.782 2.730 2.756 192,486 2.7489 0.96%
1996-10-02 0 0.208 0.200 0.208 0.190 0.212 2,385,000 492,714 0.2066 2.730 2.625 2.730 2.493 2.782 181,742 2.7111 10.05%
1996-10-01 0 0.189 0.189 - 0.185 0.186 34,000 6,308 0.1855 2.480 2.480 - 2.428 2.441 2,591 2.4347 3.28%
1996-09-30 0 0.183 0.183 - 0.181 0.183 395,000 71,692 0.1815 2.402 2.402 - 2.375 2.402 30,100 2.3818 -0.54%
1996-09-27 0 0.184 0.184 - 0.184 0.184 30,000 5,520 0.1840 2.415 2.415 - 2.415 2.415 2,286 2.4146 -0.54%
1996-09-26 0 0.185 0.181 - - - 0 0 - 2.428 2.375 - - - 0 - 0.00%
1996-09-25 0 0.185 0.185 - - - 1 0 - 2.428 2.428 - - - 0 - 3.93%
1996-09-24 0 0.178 0.178 0.184 0.178 0.178 50,000 8,900 0.1780 2.336 2.336 2.415 2.336 2.336 3,810 2.3359 -2.20%
1996-09-23 0 0.182 0.182 0.183 0.182 0.183 242,000 44,144 0.1824 2.388 2.388 2.402 2.388 2.402 18,441 2.3938 -0.55%
1996-09-20 0 0.183 0.180 0.200 0.180 0.190 901,000 167,000 0.1853 2.402 2.362 2.625 2.362 2.493 68,658 2.4323 -5.18%
1996-09-19 0 0.193 0.193 0.197 0.193 0.193 114,000 22,002 0.1930 2.533 2.533 2.585 2.533 2.533 8,687 2.5327 0.00%
1996-09-18 0 0.193 0.193 0.199 0.193 0.198 1,061,000 208,140 0.1962 2.533 2.533 2.611 2.533 2.598 80,850 2.5744 -3.98%
1996-09-17 0 0.201 - 0.205 0.201 0.201 200,000 40,200 0.2010 2.638 - 2.690 2.638 2.638 15,240 2.6377 -0.99%
1996-09-16 0 0.203 0.203 0.210 0.203 0.214 466,000 96,948 0.2080 2.664 2.664 2.756 2.664 2.808 35,510 2.7301 -1.93%
1996-09-13 0 0.207 0.207 0.210 0.204 0.214 1,494,000 313,144 0.2096 2.716 2.716 2.756 2.677 2.808 113,846 2.7506 1.47%
1996-09-12 0 0.204 0.204 0.209 0.186 0.212 2,364,000 465,838 0.1971 2.677 2.677 2.743 2.441 2.782 180,142 2.5860 12.09%
1996-09-11 0 0.182 0.182 0.189 0.181 0.181 130,000 23,530 0.1810 2.388 2.388 2.480 2.375 2.375 9,906 2.3753 -1.62%
1996-09-10 0 0.185 0.185 0.188 0.185 0.185 282,000 52,170 0.1850 2.428 2.428 2.467 2.428 2.428 21,489 2.4278 -1.07%
1996-09-09 0 0.187 - - - - 0 0 - 2.454 - - - - 0 - 0.00%
1996-09-06 0 0.187 - 0.189 - - 0 0 - 2.454 - 2.480 - - 0 - 0.00%
1996-09-05 0 0.187 - - - - 0 0 - 2.454 - - - - 0 - 0.00%
1996-09-04 0 0.187 - - - - 0 0 - 2.454 - - - - 0 - 0.00%
1996-09-03 0 0.187 - 0.187 0.187 0.187 4,000 748 0.1870 2.454 - 2.454 2.454 2.454 305 2.4540 0.00%
1996-09-02 0 0.187 - 0.188 - - 0 0 - 2.454 - 2.467 - - 0 - 0.00%
1996-08-30 0 0.187 - 0.188 - - 0 0 - 2.454 - 2.467 - - 0 - 0.00%
1996-08-29 0 0.187 - 0.187 - - 0 0 - 2.454 - 2.454 - - 0 - -0.53%
1996-08-28 0 0.188 - 0.188 - - 0 0 - 2.467 - 2.467 - - 0 - -1.05%
1996-08-27 0 0.190 - 0.191 - - 0 0 - 2.493 - 2.506 - - 0 - 0.00%
1996-08-23 0 0.190 - - - - 0 0 - 2.493 - - - - 0 - 0.00%
1996-08-22 0 0.190 - - - - 0 0 - 2.493 - - - - 0 - 0.00%
1996-08-21 0 0.190 - 0.194 - - 0 0 - 2.493 - 2.546 - - 0 - 0.00%
1996-08-20 0 0.190 - 0.192 - - 0 0 - 2.493 - 2.520 - - 0 - 0.00%
1996-08-19 0 0.190 - 0.192 0.190 0.190 300,000 57,000 0.1900 2.493 - 2.520 2.493 2.493 22,861 2.4934 0.00%
1996-08-16 0 0.190 - 0.190 0.190 0.190 30,000 5,700 0.1900 2.493 - 2.493 2.493 2.493 2,286 2.4934 -1.04%
1996-08-15 0 0.192 - 0.192 0.192 0.192 50,000 9,600 0.1920 2.520 - 2.520 2.520 2.520 3,810 2.5196 1.05%
1996-08-14 0 0.190 0.190 0.195 0.190 0.190 30,000 5,700 0.1900 2.493 2.493 2.559 2.493 2.493 2,286 2.4934 -2.56%
1996-08-13 0 0.195 - 0.195 - - 0 0 - 2.559 - 2.559 - - 0 - 0.00%
1996-08-12 0 0.195 - 0.195 - - 0 0 - 2.559 - 2.559 - - 0 - 0.00%
1996-08-09 0 0.195 - 0.195 0.195 0.195 100,000 19,500 0.1950 2.559 - 2.559 2.559 2.559 7,620 2.5590 -0.51%
1996-08-08 0 0.196 - 0.200 0.196 0.196 70,000 13,720 0.1960 2.572 - 2.625 2.572 2.572 5,334 2.5721 0.00%
1996-08-07 0 0.196 - 0.200 0.196 0.196 890,000 174,440 0.1960 2.572 - 2.625 2.572 2.572 67,820 2.5721 0.00%
1996-08-06 0 0.196 0.196 0.200 0.196 0.196 340,000 66,640 0.1960 2.572 2.572 2.625 2.572 2.572 25,909 2.5721 0.00%
1996-08-05 0 0.196 0.196 - 0.196 0.196 114,000 22,344 0.1960 2.572 2.572 - 2.572 2.572 8,687 2.5721 0.00%
1996-08-02 0 0.196 0.196 0.200 0.196 0.196 346,000 67,816 0.1960 2.572 2.572 2.625 2.572 2.572 26,366 2.5721 -2.00%
1996-08-01 0 0.200 - 0.200 - - 0 0 - 2.625 - 2.625 - - 0 - -4.76%
1996-07-31 0 0.210 - 0.210 - - 0 0 - 2.756 - 2.756 - - 0 - 0.00%
1996-07-30 0 0.210 - 0.214 - - 0 0 - 2.756 - 2.808 - - 0 - 0.00%
1996-07-29 0 0.210 - 0.210 - - 0 0 - 2.756 - 2.756 - - 0 - 0.00%
1996-07-26 0 0.210 - 0.214 - - 0 0 - 2.756 - 2.808 - - 0 - 0.00%
1996-07-25 0 0.210 - 0.210 0.214 0.214 52,000 11,128 0.2140 2.756 - 2.756 2.808 2.808 3,963 2.8083 0.00%
1996-07-24 0 0.210 - 0.210 - - 0 0 - 2.756 - 2.756 - - 0 - -0.94%
1996-07-23 0 0.212 0.212 0.219 0.212 0.220 446,000 96,084 0.2154 2.782 2.782 2.874 2.782 2.887 33,986 2.8272 -3.20%
1996-07-22 0 0.219 0.211 0.219 0.219 0.220 600,000 131,500 0.2192 2.874 2.769 2.874 2.874 2.887 45,721 2.8761 4.29%
1996-07-19 0 0.210 0.209 0.214 0.208 0.211 1,000,000 209,750 0.2098 2.756 2.743 2.808 2.730 2.769 76,202 2.7525 1.94%
1996-07-18 0 0.206 0.202 0.206 0.206 0.206 300,000 61,800 0.2060 2.703 2.651 2.703 2.703 2.703 22,861 2.7033 0.00%
1996-07-17 0 0.206 0.204 0.207 0.200 0.212 1,548,000 317,022 0.2048 2.703 2.677 2.716 2.625 2.782 117,961 2.6875 5.64%
1996-07-16 0 0.195 0.195 0.199 0.192 0.196 505,000 97,610 0.1933 2.559 2.559 2.611 2.520 2.572 38,482 2.5365 1.04%
1996-07-15 0 0.193 0.188 0.197 0.185 0.193 80,000 15,280 0.1910 2.533 2.467 2.585 2.428 2.533 6,096 2.5065 2.12%
1996-07-12 0 0.189 0.188 0.194 0.188 0.191 311,865 59,057 0.1894 2.480 2.467 2.546 2.467 2.506 23,765 2.4851 -1.56%
1996-07-11 0 0.192 0.188 0.196 0.179 0.192 498,000 93,666 0.1881 2.520 2.467 2.572 2.349 2.520 37,949 2.4682 6.67%
1996-07-10 0 0.180 0.180 0.184 0.180 0.180 168,310 30,293 0.1800 2.362 2.362 2.415 2.362 2.362 12,826 2.3619 -1.10%
1996-07-09 0 0.182 0.178 0.186 0.179 0.182 480,000 86,740 0.1807 2.388 2.336 2.441 2.349 2.388 36,577 2.3714 1.68%
1996-07-08 0 0.179 0.173 0.183 0.171 0.179 284,000 50,404 0.1775 2.349 2.270 2.402 2.244 2.349 21,641 2.3291 2.29%
1996-07-05 0 0.175 0.175 - 0.168 0.177 1,029,000 180,280 0.1752 2.297 2.297 - 2.205 2.323 78,412 2.2991 1.74%
1996-07-04 0 0.172 0.168 0.175 0.165 0.172 546,000 93,310 0.1709 2.257 2.205 2.297 2.165 2.257 41,606 2.2427 4.24%
1996-07-03 0 0.165 0.165 0.169 0.165 0.165 160,000 26,400 0.1650 2.165 2.165 2.218 2.165 2.165 12,192 2.1653 1.85%
1996-07-02 0 0.162 0.162 0.167 0.160 0.160 80,000 12,800 0.1600 2.126 2.126 2.192 2.100 2.100 6,096 2.0997 -0.61%
1996-07-01 0 0.163 0.162 0.172 0.163 0.168 280,000 46,140 0.1648 2.139 2.126 2.257 2.139 2.205 21,337 2.1625 -1.21%
1996-06-28 0 0.165 0.165 - 0.160 0.164 124,000 20,244 0.1633 2.165 2.165 - 2.100 2.152 9,449 2.1424 1.23%
1996-06-27 0 0.163 0.163 - 0.160 0.163 52,000 8,470 0.1629 2.139 2.139 - 2.100 2.139 3,963 2.1375 0.62%
1996-06-26 0 0.162 0.162 - - - 0 0 - 2.126 2.126 - - - 0 - 1.25%
1996-06-25 0 0.160 0.157 - 0.160 0.160 175,000 27,960 0.1598 2.100 2.060 - 2.100 2.100 13,335 2.0967 0.00%
1996-06-24 0 0.160 0.152 0.160 0.160 0.160 50,000 8,000 0.1600 2.100 1.995 2.100 2.100 2.100 3,810 2.0997 -1.84%
1996-06-21 0 0.163 0.163 - - - 0 0 - 2.139 2.139 - - - 0 - 0.00%
1996-06-19 0 0.163 0.163 0.167 - - 0 0 - 2.139 2.139 2.192 - - 0 - 0.00%
1996-06-18 0 0.163 0.163 - 0.163 0.165 120,000 19,660 0.1638 2.139 2.139 - 2.139 2.165 9,144 2.1500 -1.21%
1996-06-14 0 0.165 0.165 0.169 0.165 0.165 50,000 8,250 0.1650 2.165 2.165 2.218 2.165 2.165 3,810 2.1653 0.00%
1996-06-13 0 0.165 0.165 - 0.165 0.165 8,800 1,440 0.1636 2.165 2.165 - 2.165 2.165 671 2.1474 -1.79%
1996-06-12 0 0.168 0.168 0.176 0.166 0.170 410,000 68,760 0.1677 2.205 2.205 2.310 2.178 2.231 31,243 2.2008 -2.33%
1996-06-11 0 0.172 0.172 0.173 0.165 0.165 260,000 42,900 0.1650 2.257 2.257 2.270 2.165 2.165 19,813 2.1653 1.78%
1996-06-10 0 0.169 0.169 0.173 0.167 0.167 210,000 35,070 0.1670 2.218 2.218 2.270 2.192 2.192 16,002 2.1915 0.00%
1996-06-07 0 0.169 0.169 - 0.164 0.166 240,000 39,700 0.1654 2.218 2.218 - 2.152 2.178 18,288 2.1708 3.05%
1996-06-06 0 0.164 0.164 - 0.162 0.162 40,000 6,480 0.1620 2.152 2.152 - 2.126 2.126 3,048 2.1259 -1.20%
1996-06-05 0 0.166 0.166 0.170 0.166 0.166 40,000 6,640 0.1660 2.178 2.178 2.231 2.178 2.178 3,048 2.1784 -2.35%
1996-06-04 0 0.170 0.170 - - - 292 48 0.1644 2.231 2.231 - - - 22 2.1572 0.00%
1996-06-03 0 0.170 0.170 - 0.170 0.170 388,000 65,960 0.1700 2.231 2.231 - 2.231 2.231 29,566 2.2309 0.00%
1996-05-31 0 0.170 - 0.170 - - 0 0 - 2.231 - 2.231 - - 0 - 0.00%
1996-05-30 0 0.170 - 0.170 - - 0 0 - 2.231 - 2.231 - - 0 - 0.00%
1996-05-29 0 0.170 - - - - 0 0 - 2.231 - - - - 0 - 0.00%
1996-05-28 0 0.170 - 0.174 - - 344,000 58,480 0.1700 2.231 - 2.283 - - 26,214 2.2309 0.00%
1996-05-27 0 0.170 - 0.174 - - 0 0 - 2.231 - 2.283 - - 0 - 0.00%
1996-05-24 0 0.170 - - 0.170 0.170 100,000 17,000 0.1700 2.231 - - 2.231 2.231 7,620 2.2309 0.00%
1996-05-23 0 0.170 - 0.170 - - 0 0 - 2.231 - 2.231 - - 0 - 0.00%
1996-05-22 0 0.170 - 0.170 0.166 0.170 230,000 38,388 0.1669 2.231 - 2.231 2.178 2.231 17,526 2.1903 0.00%
1996-05-21 0 0.170 0.168 - 0.170 0.171 268,400 45,634 0.1700 2.231 2.205 - 2.231 2.244 20,453 2.2312 -0.58%
1996-05-20 0 0.171 - 0.171 - - 0 0 - 2.244 - 2.244 - - 0 - 0.00%
1996-05-17 0 0.171 0.171 - 0.170 0.170 50,000 8,500 0.1700 2.244 2.244 - 2.231 2.231 3,810 2.2309 -0.58%
1996-05-16 0 0.172 0.170 - - - 0 0 - 2.257 2.231 - - - 0 - 0.00%
1996-05-15 0 0.172 - 0.180 0.172 0.175 200,000 34,700 0.1735 2.257 - 2.362 2.257 2.297 15,240 2.2768 -3.91%
1996-05-14 0 0.179 - 0.180 - - 0 0 - 2.349 - 2.362 - - 0 - 0.00%
1996-05-13 0 0.179 - 0.183 0.179 0.179 50,000 8,950 0.1790 2.349 - 2.402 2.349 2.349 3,810 2.3490 -2.19%
1996-05-10 0 0.183 0.183 0.190 0.180 0.183 380,000 68,860 0.1812 2.402 2.402 2.493 2.362 2.402 28,957 2.3780 -2.14%
1996-05-09 0 0.187 - 0.187 0.187 0.188 3,034,000 600,138 0.1978 2.454 - 2.454 2.454 2.467 231,197 2.5958 -1.58%
1996-05-08 0 0.190 0.190 - - - 7,100,000 1,420,000 0.2000 2.493 2.493 - - - 541,035 2.6246 1.60%
1996-05-07 0 0.187 0.186 0.199 0.187 0.199 4,432,480 875,546 0.1975 2.454 2.441 2.611 2.454 2.611 337,764 2.5922 -6.03%
1996-05-06 0 0.199 - 0.199 - - 0 0 - 2.611 - 2.611 - - 0 - 0.00%
1996-05-03 0 0.199 - 0.199 - - 0 0 - 2.611 - 2.611 - - 0 - 0.00%
1996-05-02 0 0.199 0.195 0.199 - - 0 0 - 2.611 2.559 2.611 - - 0 - 0.00%
1996-05-01 0 0.199 0.199 0.200 - - 0 0 - 2.611 2.611 2.625 - - 0 - 0.51%
1996-04-30 0 0.198 0.198 0.200 0.195 0.198 524,000 103,292 0.1971 2.598 2.598 2.625 2.559 2.598 39,930 2.5868 -1.00%
1996-04-29 0 0.200 0.196 0.200 0.200 0.202 654,000 131,000 0.2003 2.625 2.572 2.625 2.625 2.651 49,836 2.6286 0.00%
1996-04-26 0 0.200 0.198 0.200 0.193 0.200 2,810,000 551,010 0.1961 2.625 2.598 2.625 2.533 2.625 214,128 2.5733 4.17%
1996-04-25 0 0.192 0.188 0.192 0.192 0.195 726,000 140,112 0.1930 2.520 2.467 2.520 2.520 2.559 55,323 2.5326 -3.03%
1996-04-24 0 0.198 - - 0.198 0.198 100,000 19,800 0.1980 2.598 - - 2.598 2.598 7,620 2.5984 -1.00%
1996-04-23 0 0.200 0.200 0.208 0.200 0.200 300,000 61,600 0.2053 2.625 2.625 2.730 2.625 2.625 22,861 2.6946 -4.76%
1996-04-22 0 0.210 0.200 0.210 0.210 0.210 670,000 140,700 0.2100 2.756 2.625 2.756 2.756 2.756 51,055 2.7558 0.00%
1996-04-19 0 0.210 0.200 0.210 0.200 0.210 17,290,000 3,458,540 0.2000 2.756 2.625 2.756 2.625 2.756 1,317,534 2.6250 4.48%
1996-04-18 0 0.201 0.200 0.203 0.200 0.210 27,460,000 5,496,128 0.2002 2.638 2.625 2.664 2.625 2.756 2,092,509 2.6266 0.50%
1996-04-17 0 0.200 0.200 0.205 0.200 0.210 19,058,000 3,817,058 0.2003 2.625 2.625 2.690 2.625 2.756 1,452,259 2.6284 -4.76%
1996-04-16 0 0.210 0.208 0.212 0.210 0.210 100,000 21,000 0.2100 2.756 2.730 2.782 2.756 2.756 7,620 2.7558 0.00%
1996-04-15 0 0.210 - 0.214 - - 0 0 - 2.756 - 2.808 - - 0 - 0.00%
1996-04-12 0 0.210 - 0.212 - - 0 0 - 2.756 - 2.782 - - 0 - 0.00%
1996-04-11 0 0.210 - - - - 0 0 - 2.756 - - - - 0 - 0.00%
1996-04-10 0 0.210 - - - - 0 0 - 2.756 - - - - 0 - 0.00%
1996-04-09 0 0.210 0.203 - 0.200 0.210 180,000 37,200 0.2067 2.756 2.664 - 2.625 2.756 13,716 2.7121 2.94%
1996-04-03 0 0.204 0.204 - 0.202 0.207 150,000 30,544 0.2036 2.677 2.677 - 2.651 2.716 11,430 2.6722 -2.86%
1996-04-02 0 0.210 0.202 - - - 0 0 - 2.756 2.651 - - - 0 - 0.00%
1996-04-01 0 0.210 - - - - 0 0 - 2.756 - - - - 0 - 0.00%
1996-03-29 0 0.210 0.210 0.220 0.210 0.210 100,000 21,000 0.2100 2.756 2.756 2.887 2.756 2.756 7,620 2.7558 -1.87%
1996-03-28 0 0.214 0.214 0.220 0.214 0.222 6,510,000 1,371,540 0.2107 2.808 2.808 2.887 2.808 2.913 496,076 2.7648 -3.60%
1996-03-27 0 0.222 0.219 0.222 0.224 0.224 50,000 11,200 0.2240 2.913 2.874 2.913 2.940 2.940 3,810 2.9396 -0.89%
1996-03-26 0 0.224 0.218 0.224 0.220 0.224 2,054,000 452,840 0.2205 2.940 2.861 2.940 2.887 2.940 156,519 2.8932 1.82%
1996-03-25 0 0.220 0.216 0.220 0.217 0.220 380,000 82,720 0.2177 2.887 2.835 2.887 2.848 2.887 28,957 2.8567 3.77%
1996-03-22 0 0.212 0.212 - 0.212 0.212 370,000 78,440 0.2120 2.782 2.782 - 2.782 2.782 28,195 2.7821 0.00%
1996-03-21 0 0.212 0.212 0.220 0.208 0.208 20,000 4,160 0.2080 2.782 2.782 2.887 2.730 2.730 1,524 2.7296 1.92%
1996-03-20 0 0.208 0.208 0.220 0.208 0.208 45,000 9,342 0.2076 2.730 2.730 2.887 2.730 2.730 3,429 2.7243 -5.45%
1996-03-19 0 0.220 0.220 0.224 0.220 0.224 270,000 60,240 0.2231 2.887 2.887 2.940 2.887 2.940 20,575 2.9279 0.00%
1996-03-18 0 0.220 0.220 0.229 0.220 0.228 634,000 141,520 0.2232 2.887 2.887 3.005 2.887 2.992 48,312 2.9293 3.77%
1996-03-15 0 0.212 0.212 - 0.202 0.212 54,000 11,388 0.2109 2.782 2.782 - 2.651 2.782 4,115 2.7675 1.92%
1996-03-14 0 0.208 0.208 0.210 - - 0 0 - 2.730 2.730 2.756 - - 0 - 6.12%
1996-03-13 0 0.196 0.195 0.216 0.196 0.200 340,000 67,200 0.1976 2.572 2.559 2.835 2.572 2.625 25,909 2.5937 -7.55%
1996-03-12 0 0.212 0.206 0.212 0.212 0.218 1,230,000 261,240 0.2124 2.782 2.703 2.782 2.782 2.861 93,729 2.7872 1.92%
1996-03-11 0 0.208 0.208 0.216 0.200 0.214 3,850,000 785,020 0.2039 2.730 2.730 2.835 2.625 2.808 293,378 2.6758 -13.33%
1996-03-08 0 0.240 0.240 - 0.231 0.240 380,000 89,310 0.2350 3.150 3.150 - 3.031 3.150 28,957 3.0843 4.35%
1996-03-07 0 0.230 0.228 0.240 0.219 0.260 5,083,000 1,247,810 0.2455 3.018 2.992 3.150 2.874 3.412 387,335 3.2215 3.14%
1996-03-06 0 0.223 0.225 0.227 0.204 0.225 42,330,000 8,514,012 0.2011 2.926 2.953 2.979 2.677 2.953 3,225,634 2.6395 11.50%
1996-03-05 0 0.200 0.200 0.203 0.200 0.200 16,766,000 3,353,200 0.2000 2.625 2.625 2.664 2.625 2.625 1,277,604 2.6246 0.00%
1996-03-04 0 0.200 0.200 - 0.200 0.205 10,708,000 2,143,290 0.2002 2.625 2.625 - 2.625 2.690 815,972 2.6267 -1.96%
1996-03-01 0 0.204 0.204 0.205 0.200 0.205 600,000 121,196 0.2020 2.677 2.677 2.690 2.625 2.690 45,721 2.6508 3.55%
1996-02-29 0 0.197 0.197 0.200 0.196 0.196 156,000 30,576 0.1960 2.585 2.585 2.625 2.572 2.572 11,888 2.5721 0.51%
1996-02-28 0 0.196 0.196 0.200 0.196 0.196 326,000 63,896 0.1960 2.572 2.572 2.625 2.572 2.572 24,842 2.5721 0.00%
1996-02-27 0 0.196 0.196 0.200 0.196 0.196 20,000 3,920 0.1960 2.572 2.572 2.625 2.572 2.572 1,524 2.5721 -1.51%
1996-02-26 0 0.199 - 0.199 0.199 0.199 30,000 5,970 0.1990 2.611 - 2.611 2.611 2.611 2,286 2.6115 0.00%
1996-02-23 0 0.199 0.199 0.202 - - 0 0 - 2.611 2.611 2.651 - - 0 - 0.00%
1996-02-22 0 0.199 0.199 0.202 0.199 0.199 650,000 129,350 0.1990 2.611 2.611 2.651 2.611 2.611 49,531 2.6115 -0.50%
1996-02-16 0 0.200 0.200 0.205 0.200 0.200 4,550,000 910,000 0.2000 2.625 2.625 2.690 2.625 2.625 346,719 2.6246 -1.48%
1996-02-15 0 0.203 0.203 0.205 0.200 0.203 6,660,000 1,332,200 0.2000 2.664 2.664 2.690 2.625 2.664 507,506 2.6250 1.50%
1996-02-14 0 0.200 0.200 - 0.200 0.200 8,250,000 1,650,000 0.2000 2.625 2.625 - 2.625 2.625 628,667 2.6246 0.00%
1996-02-13 0 0.200 0.200 0.201 0.199 0.200 12,230,000 2,438,900 0.1994 2.625 2.625 2.638 2.611 2.625 931,951 2.6170 0.00%
1996-02-12 0 0.200 0.200 0.201 0.200 0.202 1,669,000 334,290 0.2003 2.625 2.625 2.638 2.625 2.651 127,181 2.6285 0.00%
1996-02-09 0 0.200 0.200 0.201 0.192 0.202 880,000 175,860 0.1998 2.625 2.625 2.638 2.520 2.651 67,058 2.6225 0.00%
1996-02-08 0 0.200 0.200 0.202 0.200 0.200 21,082,000 4,216,400 0.2000 2.625 2.625 2.651 2.625 2.625 1,606,492 2.6246 0.00%
1996-02-07 0 0.200 0.200 0.203 0.195 0.203 1,615,000 322,590 0.1997 2.625 2.625 2.664 2.559 2.664 123,066 2.6213 1.52%
1996-02-06 0 0.197 0.196 0.200 0.197 0.200 3,057,355 611,426 0.2000 2.585 2.572 2.625 2.585 2.625 232,977 2.6244 -1.50%
1996-02-05 0 0.200 0.200 0.201 0.192 0.200 2,880,000 574,578 0.1995 2.625 2.625 2.638 2.520 2.625 219,462 2.6181 0.50%
1996-02-02 0 0.199 - 0.199 0.199 0.200 2,812,000 562,050 0.1999 2.611 - 2.611 2.611 2.625 214,280 2.6230 -0.50%
1996-02-01 0 0.200 0.200 0.201 0.198 0.200 2,438,140 487,381 0.1999 2.625 2.625 2.638 2.598 2.625 185,791 2.6233 0.00%
1996-01-31 0 0.200 0.200 0.201 0.200 0.202 7,694,000 1,539,140 0.2000 2.625 2.625 2.638 2.625 2.651 586,299 2.6252 0.00%
1996-01-30 0 0.200 0.198 0.202 0.200 0.202 28,473,000 5,695,630 0.2000 2.625 2.598 2.651 2.625 2.651 2,169,702 2.6251 -0.50%
1996-01-29 0 0.201 0.201 0.203 0.200 0.202 59,964,000 11,962,188 0.1995 2.638 2.638 2.664 2.625 2.651 4,569,381 2.6179 0.50%
1996-01-26 1 0.200 - - - - 0 0 - 2.625 - - - - 0 - 0.00%
1996-01-25 0 0.200 0.200 0.201 0.200 0.201 1,916,000 383,276 0.2000 2.625 2.625 2.638 2.625 2.638 146,003 2.6251 0.00%
1996-01-24 0 0.200 0.197 0.204 0.195 0.200 3,550,000 701,750 0.1977 2.625 2.585 2.677 2.559 2.625 270,517 2.5941 2.04%
1996-01-23 0 0.196 0.196 0.199 0.196 0.201 5,788,000 1,157,300 0.1999 2.572 2.572 2.611 2.572 2.638 441,058 2.6239 -2.00%
1996-01-22 0 0.200 0.199 0.200 0.195 0.205 12,778,000 2,552,420 0.1998 2.625 2.611 2.625 2.559 2.690 973,710 2.6213 3.63%
1996-01-19 0 0.193 0.188 0.195 0.180 0.196 10,321,000 1,822,814 0.1766 2.533 2.467 2.559 2.362 2.572 786,482 2.3177 7.22%
1996-01-18 0 0.180 0.175 0.180 0.175 0.180 440,000 78,200 0.1777 2.362 2.297 2.362 2.297 2.362 33,529 2.3323 5.88%
1996-01-17 0 0.170 0.170 0.175 0.170 0.170 184,000 31,280 0.1700 2.231 2.231 2.297 2.231 2.231 14,021 2.2309 -1.73%
1996-01-16 0 0.173 0.170 0.173 0.167 0.175 130,000 21,940 0.1688 2.270 2.231 2.270 2.192 2.297 9,906 2.2148 0.00%
1996-01-15 0 0.173 0.170 0.175 0.158 0.173 2,035,000 340,762 0.1675 2.270 2.231 2.297 2.073 2.270 155,071 2.1975 6.79%
1996-01-12 0 0.162 0.162 0.165 0.162 0.162 220,000 35,640 0.1620 2.126 2.126 2.165 2.126 2.126 16,764 2.1259 0.00%
1996-01-11 0 0.162 0.160 0.165 - - 0 0 - 2.126 2.100 2.165 - - 0 - 0.00%
1996-01-10 0 0.162 0.160 0.164 0.162 0.163 400,000 65,000 0.1625 2.126 2.100 2.152 2.126 2.139 30,481 2.1325 -0.61%
1996-01-09 0 0.163 0.163 0.168 0.161 0.163 400,000 64,600 0.1615 2.139 2.139 2.205 2.113 2.139 30,481 2.1194 -1.21%
1996-01-08 0 0.165 0.163 0.170 0.164 0.165 452,000 74,328 0.1644 2.165 2.139 2.231 2.152 2.165 34,443 2.1580 3.13%
1996-01-05 0 0.160 0.160 0.167 0.160 0.165 950,000 153,450 0.1615 2.100 2.100 2.192 2.100 2.165 72,392 2.1197 -4.76%
1996-01-04 0 0.168 0.168 0.170 0.168 0.170 718,000 121,324 0.1690 2.205 2.205 2.231 2.205 2.231 54,713 2.2175 0.00%
1996-01-03 0 0.168 0.168 0.170 0.162 0.162 80,000 12,960 0.1620 2.205 2.205 2.231 2.126 2.126 6,096 2.1259 0.00%
1996-01-02 0 0.168 0.167 0.169 0.167 0.169 308,145 51,758 0.1680 2.205 2.192 2.218 2.192 2.218 23,481 2.2042 -1.18%
1995-12-29 0 0.170 0.170 0.175 0.165 0.175 8,480,000 1,433,140 0.1690 2.231 2.231 2.297 2.165 2.297 646,194 2.2178 0.00%
1995-12-28 0 0.170 0.165 0.170 0.156 0.170 2,429,000 399,616 0.1645 2.231 2.165 2.231 2.047 2.231 185,095 2.1590 8.97%
1995-12-27 0 0.156 0.156 0.159 0.156 0.160 1,721,000 270,300 0.1571 2.047 2.047 2.087 2.047 2.100 131,144 2.0611 0.00%
1995-12-22 0 0.156 0.152 0.160 0.151 0.156 200,000 30,700 0.1535 2.047 1.995 2.100 1.982 2.047 15,240 2.0144 -2.50%
1995-12-21 0 0.160 0.160 0.164 0.160 0.160 430,000 68,800 0.1600 2.100 2.100 2.152 2.100 2.100 32,767 2.0997 -5.33%
1995-12-20 0 0.169 0.159 0.169 0.159 0.169 1,180,000 192,020 0.1627 2.218 2.087 2.218 2.087 2.218 89,918 2.1355 -1.17%
1995-12-19 0 0.171 - 0.171 0.168 0.174 216,000 36,774 0.1703 2.244 - 2.244 2.205 2.283 16,460 2.2342 0.59%
1995-12-18 0 0.170 0.165 0.170 0.164 0.172 844,000 139,616 0.1654 2.231 2.165 2.231 2.152 2.257 64,315 2.1708 6.25%
1995-12-15 0 0.160 - 0.160 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1995-12-14 0 0.160 - 0.160 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1995-12-13 0 0.160 - 0.160 - - 0 0 - 2.100 - 2.100 - - 0 - 0.00%
1995-12-12 0 0.160 - 0.160 0.160 0.160 40,000 6,400 0.1600 2.100 - 2.100 2.100 2.100 3,048 2.0997 0.00%
1995-12-11 0 0.160 - 0.164 - - 0 0 - 2.100 - 2.152 - - 0 - 0.00%
1995-12-08 0 0.160 0.150 0.164 0.160 0.160 100,000 16,000 0.1600 2.100 1.968 2.152 2.100 2.100 7,620 2.0997 -3.61%
1995-12-07 0 0.166 - 0.166 - - 0 0 - 2.178 - 2.178 - - 0 - -1.19%
1995-12-06 0 0.168 - 0.168 - - 0 0 - 2.205 - 2.205 - - 0 - 0.00%
1995-12-05 0 0.168 - 0.168 - - 0 0 - 2.205 - 2.205 - - 0 - -1.18%
1995-12-04 0 0.170 - 0.174 - - 0 0 - 2.231 - 2.283 - - 0 - 0.00%
1995-12-01 0 0.170 - 0.179 0.170 0.170 100,000 17,000 0.1700 2.231 - 2.349 2.231 2.231 7,620 2.2309 -5.56%
1995-11-30 0 0.180 0.175 0.182 0.156 0.181 802,000 138,250 0.1724 2.362 2.297 2.388 2.047 2.375 61,114 2.2622 12.50%
1995-11-29 0 0.160 0.152 - 0.146 0.160 350,000 52,830 0.1509 2.100 1.995 - 1.916 2.100 26,671 1.9808 9.59%
1995-11-28 0 0.146 0.142 - 0.146 0.146 14,000 2,044 0.1460 1.916 1.863 - 1.916 1.916 1,067 1.9160 0.00%
1995-11-27 0 0.146 0.141 - 0.143 0.146 50,000 7,240 0.1448 1.916 1.850 - 1.877 1.916 3,810 1.9002 3.55%
1995-11-24 0 0.141 0.141 0.150 0.141 0.145 376,000 54,416 0.1447 1.850 1.850 1.968 1.850 1.903 28,652 1.8992 -6.00%
1995-11-23 0 0.150 0.150 - 0.140 0.148 200,000 28,600 0.1430 1.968 1.968 - 1.837 1.942 15,240 1.8766 7.14%
1995-11-22 0 0.140 0.140 - 0.140 0.140 240,000 33,600 0.1400 1.837 1.837 - 1.837 1.837 18,288 1.8372 2.94%
1995-11-21 0 0.136 0.136 - 0.130 0.136 200,000 26,600 0.1330 1.785 1.785 - 1.706 1.785 15,240 1.7454 2.26%
1995-11-20 0 0.133 - - - - 0 0 - 1.745 - - - - 0 - 0.00%
1995-11-17 0 0.133 0.130 - - - 0 0 - 1.745 1.706 - - - 0 - 0.00%
1995-11-16 0 0.133 0.133 0.140 0.133 0.144 1,286,000 175,676 0.1366 1.745 1.745 1.837 1.745 1.890 97,996 1.7927 -0.75%
1995-11-15 0 0.134 0.134 0.137 0.133 0.136 1,468,000 196,482 0.1338 1.758 1.758 1.798 1.745 1.785 111,865 1.7564 -5.63%
1995-11-14 0 0.142 0.132 0.142 0.133 0.142 2,150,000 290,400 0.1351 1.863 1.732 1.863 1.745 1.863 163,834 1.7725 1.43%
1995-11-13 0 0.140 0.137 0.145 0.140 0.140 206,000 28,840 0.1400 1.837 1.798 1.903 1.837 1.837 15,698 1.8372 -3.45%
1995-11-10 0 0.145 0.145 0.146 0.145 0.145 500,000 72,500 0.1450 1.903 1.903 1.916 1.903 1.903 38,101 1.9028 0.00%
1995-11-09 0 0.145 0.147 0.149 0.142 0.145 1,180,000 169,480 0.1436 1.903 1.929 1.955 1.863 1.903 89,918 1.8848 -3.33%
1995-11-08 0 0.150 0.146 0.150 0.150 0.150 180,000 27,000 0.1500 1.968 1.916 1.968 1.968 1.968 13,716 1.9685 -3.23%
1995-11-07 0 0.155 0.152 0.160 0.148 0.155 1,764,000 266,630 0.1512 2.034 1.995 2.100 1.942 2.034 134,420 1.9836 -3.12%
1995-11-06 0 0.160 - 0.164 - - 0 0 - 2.100 - 2.152 - - 0 - 0.00%
1995-11-03 0 0.160 0.158 0.165 0.153 0.160 1,340,000 207,680 0.1550 2.100 2.073 2.165 2.008 2.100 102,111 2.0339 -3.03%
1995-11-02 0 0.165 0.156 0.165 0.158 0.165 614,833 97,913 0.1593 2.165 2.047 2.165 2.073 2.165 46,852 2.0899 0.00%
1995-10-31 0 0.165 0.157 0.166 0.157 0.168 2,224,000 366,148 0.1646 2.165 2.060 2.178 2.060 2.205 169,473 2.1605 -2.94%
1995-10-30 0 0.170 - 0.175 0.170 0.175 600,000 103,000 0.1717 2.231 - 2.297 2.231 2.297 45,721 2.2528 -5.56%
1995-10-27 0 0.180 0.180 0.182 0.175 0.180 550,000 96,500 0.1755 2.362 2.362 2.388 2.297 2.362 41,911 2.3025 -1.64%
1995-10-26 0 0.183 0.183 0.185 0.181 0.183 324,000 58,894 0.1818 2.402 2.402 2.428 2.375 2.402 24,689 2.3854 -1.08%
1995-10-25 0 0.185 0.185 0.186 0.185 0.186 300,000 55,700 0.1857 2.428 2.428 2.441 2.428 2.441 22,861 2.4365 -1.60%
1995-10-24 0 0.188 0.188 0.193 0.187 0.188 219,000 41,010 0.1873 2.467 2.467 2.533 2.454 2.467 16,688 2.4574 -0.53%
1995-10-23 0 0.189 0.185 0.192 0.185 0.190 415,000 77,190 0.1860 2.480 2.428 2.520 2.428 2.493 31,624 2.4409 0.53%
1995-10-20 0 0.188 0.188 0.192 0.188 0.193 342,000 64,746 0.1893 2.467 2.467 2.520 2.467 2.533 26,061 2.4844 -2.59%
1995-10-19 0 0.193 0.189 0.193 0.187 0.193 1,632,000 307,756 0.1886 2.533 2.480 2.533 2.454 2.533 124,362 2.4747 1.58%
1995-10-18 0 0.190 0.188 0.192 0.190 0.190 700,000 133,000 0.1900 2.493 2.467 2.520 2.493 2.493 53,341 2.4934 0.00%
1995-10-17 0 0.190 0.188 0.190 0.188 0.193 2,681,320 510,131 0.1903 2.493 2.467 2.493 2.467 2.533 204,322 2.4967 -1.55%
1995-10-16 0 0.193 0.193 0.194 0.188 0.188 50,000 9,400 0.1880 2.533 2.533 2.546 2.467 2.467 3,810 2.4671 -0.52%
1995-10-13 0 0.194 0.192 0.194 0.190 0.194 839,000 162,232 0.1934 2.546 2.520 2.546 2.493 2.546 63,934 2.5375 0.00%
1995-10-12 0 0.194 0.190 0.194 0.186 0.194 800,000 152,954 0.1912 2.546 2.493 2.546 2.441 2.546 60,962 2.5090 3.19%
1995-10-11 0 0.188 0.188 0.190 0.188 0.194 1,096,000 209,428 0.1911 2.467 2.467 2.493 2.467 2.546 83,517 2.5076 -2.59%
1995-10-10 0 0.193 0.193 0.195 0.192 0.194 390,000 75,420 0.1934 2.533 2.533 2.559 2.520 2.546 29,719 2.5378 -2.53%
1995-10-09 0 0.198 0.198 0.199 0.195 0.199 1,001,000 196,240 0.1960 2.598 2.598 2.611 2.559 2.611 76,278 2.5727 0.51%
1995-10-06 0 0.197 0.197 0.199 0.197 0.198 944,000 186,458 0.1975 2.585 2.585 2.611 2.585 2.598 71,935 2.5920 -1.50%
1995-10-05 0 0.200 0.200 0.202 0.197 0.200 1,410,000 278,970 0.1979 2.625 2.625 2.651 2.585 2.625 107,445 2.5964 -0.99%
1995-10-04 0 0.202 0.201 0.202 0.198 0.202 3,274,000 656,232 0.2004 2.651 2.638 2.651 2.598 2.651 249,486 2.6303 1.51%
1995-10-03 0 0.199 - 0.200 0.198 0.203 700,000 139,854 0.1998 2.611 - 2.625 2.598 2.664 53,341 2.6219 -1.00%
1995-10-02 0 0.201 0.200 0.201 0.200 0.204 4,750,000 958,656 0.2018 2.638 2.625 2.638 2.625 2.677 361,960 2.6485 -1.47%
1995-09-29 0 0.204 0.204 0.209 0.204 0.217 19,582,000 4,156,086 0.2122 2.677 2.677 2.743 2.677 2.848 1,492,189 2.7852 -4.23%
1995-09-28 0 0.213 0.213 0.214 0.205 0.220 45,948,000 9,874,720 0.2149 2.795 2.795 2.808 2.690 2.887 3,501,333 2.8203 3.90%
1995-09-27 0 0.205 0.205 0.206 0.203 0.208 5,242,000 1,072,742 0.2046 2.690 2.690 2.703 2.664 2.730 399,451 2.6855 -0.49%
1995-09-26 0 0.206 0.205 0.206 0.205 0.211 7,940,000 1,637,810 0.2063 2.703 2.690 2.703 2.690 2.769 605,045 2.7069 1.48%
1995-09-25 0 0.203 0.203 0.204 0.200 0.204 3,636,000 732,988 0.2016 2.664 2.664 2.677 2.625 2.677 277,071 2.6455 1.00%
1995-09-22 0 0.201 0.201 0.203 0.200 0.202 1,216,000 244,316 0.2009 2.638 2.638 2.664 2.625 2.651 92,662 2.6366 0.00%
1995-09-21 0 0.201 0.200 0.204 0.201 0.205 3,260,000 659,920 0.2024 2.638 2.625 2.677 2.638 2.690 248,419 2.6565 -2.43%
1995-09-20 0 0.206 0.204 0.206 0.205 0.208 3,666,000 753,534 0.2055 2.703 2.677 2.703 2.690 2.730 279,357 2.6974 0.00%
1995-09-19 0 0.206 0.206 0.207 0.200 0.206 3,610,000 736,662 0.2041 2.703 2.703 2.716 2.625 2.703 275,090 2.6779 0.49%
1995-09-18 0 0.205 0.205 0.208 0.202 0.204 84,084,000 16,820,110 0.2000 2.690 2.690 2.730 2.651 2.677 6,407,376 2.6251 0.49%
1995-09-15 0 0.204 0.204 0.207 0.200 0.205 1,606,000 325,830 0.2029 2.677 2.677 2.716 2.625 2.690 122,381 2.6624 -0.97%
1995-09-14 0 0.206 0.206 0.208 0.204 0.208 720,000 147,950 0.2055 2.703 2.703 2.730 2.677 2.730 54,865 2.6966 0.49%
1995-09-13 0 0.205 0.205 0.209 0.202 0.209 310,000 63,970 0.2064 2.690 2.690 2.743 2.651 2.743 23,623 2.7080 -2.38%
1995-09-12 0 0.210 0.210 0.212 0.208 0.212 628,000 131,484 0.2094 2.756 2.756 2.782 2.730 2.782 47,855 2.7476 -0.94%
1995-09-11 0 0.212 0.209 0.212 0.203 0.212 4,716,000 982,062 0.2082 2.782 2.743 2.782 2.664 2.782 359,369 2.7327 3.92%
1995-09-08 0 0.204 0.203 0.204 0.202 0.204 800,000 162,672 0.2033 2.677 2.664 2.677 2.651 2.677 60,962 2.6684 0.49%
1995-09-07 0 0.203 0.203 0.204 0.201 0.204 1,086,000 221,016 0.2035 2.664 2.664 2.677 2.638 2.677 82,755 2.6707 -0.49%
1995-09-06 0 0.204 0.201 0.205 0.200 0.204 3,310,000 670,820 0.2027 2.677 2.638 2.690 2.625 2.677 252,229 2.6596 0.33%
1995-09-05 0 0.205 0.205 0.207 0.205 0.208 3,024,000 623,444 0.2062 2.668 2.668 2.694 2.668 2.707 232,324 2.6835 -0.97%
1995-09-04 0 0.207 0.206 0.208 0.200 0.207 3,600,000 738,980 0.2053 2.694 2.681 2.707 2.603 2.694 276,576 2.6719 1.97%
1995-09-01 0 0.203 0.201 0.204 0.200 0.206 3,936,000 802,278 0.2038 2.642 2.616 2.655 2.603 2.681 302,390 2.6531 -0.49%
1995-08-31 0 0.204 0.204 0.205 0.202 0.207 2,278,000 463,988 0.2037 2.655 2.655 2.668 2.629 2.694 175,011 2.6512 -2.86%
1995-08-30 0 0.210 0.207 0.213 0.205 0.215 2,814,000 584,156 0.2076 2.733 2.694 2.772 2.668 2.799 216,190 2.7020 -1.41%
1995-08-29 0 0.213 0.213 0.218 0.213 0.230 11,036,000 2,462,368 0.2231 2.772 2.772 2.838 2.772 2.994 847,859 2.9042 -21.11%
1995-08-25 1 0.270 - - - - 0 0 - 3.514 - - - - 0 - 0.00%
1995-08-24 0 0.270 0.270 0.275 0.265 0.275 1,210,000 327,100 0.2703 3.514 3.514 3.579 3.449 3.579 92,960 3.5187 0.00%
1995-08-23 0 0.270 0.275 0.280 0.270 0.275 6,600,000 1,786,500 0.2707 3.514 3.579 3.645 3.514 3.579 507,056 3.5233 -1.82%
1995-08-22 0 0.275 0.270 0.275 0.270 0.285 3,934,000 1,074,970 0.2733 3.579 3.514 3.579 3.514 3.710 302,236 3.5567 0.00%
1995-08-21 0 0.275 0.270 0.275 0.275 0.280 590,000 164,000 0.2780 3.579 3.514 3.579 3.579 3.645 45,328 3.6181 0.00%
1995-08-18 0 0.275 0.275 0.280 0.275 0.275 450,000 123,750 0.2750 3.579 3.579 3.645 3.579 3.579 34,572 3.5795 0.00%
1995-08-17 0 0.275 0.275 0.295 0.275 0.290 2,524,000 721,340 0.2858 3.579 3.579 3.840 3.579 3.775 193,911 3.7200 -1.79%
1995-08-16 0 0.280 0.280 0.285 0.280 0.285 786,000 222,080 0.2825 3.645 3.645 3.710 3.645 3.710 60,386 3.6777 -1.75%
1995-08-15 0 0.285 0.280 0.290 0.285 0.290 462,000 133,370 0.2887 3.710 3.645 3.775 3.710 3.775 35,494 3.7575 -3.39%
1995-08-14 0 0.295 0.280 0.295 0.295 0.295 30,000 8,850 0.2950 3.840 3.645 3.840 3.840 3.840 2,305 3.8398 1.72%
1995-08-11 0 0.290 0.285 0.295 0.275 0.295 880,000 250,000 0.2841 3.775 3.710 3.840 3.579 3.840 67,607 3.6978 0.00%
1995-08-10 0 0.290 0.285 0.290 0.290 0.305 1,100,000 327,500 0.2977 3.775 3.710 3.775 3.775 3.970 84,509 3.8753 -7.94%
1995-08-09 0 0.315 0.310 0.315 0.295 0.315 1,876,000 566,260 0.3018 4.100 4.035 4.100 3.840 4.100 144,127 3.9289 3.28%
1995-08-08 0 0.305 0.300 0.310 0.305 0.310 900,000 275,470 0.3061 3.970 3.905 4.035 3.970 4.035 69,144 3.9840 -1.61%
1995-08-07 0 0.310 0.310 0.315 0.310 0.315 1,346,000 420,010 0.3120 4.035 4.035 4.100 4.035 4.100 103,409 4.0616 -1.59%
1995-08-04 0 0.315 0.315 0.320 0.310 0.315 1,790,000 561,300 0.3136 4.100 4.100 4.165 4.035 4.100 137,520 4.0816 0.00%
1995-08-03 0 0.315 0.315 0.320 0.315 0.320 770,000 246,000 0.3195 4.100 4.100 4.165 4.100 4.165 59,157 4.1585 -3.08%
1995-08-02 0 0.325 0.320 0.325 0.320 0.325 1,180,000 380,100 0.3221 4.230 4.165 4.230 4.165 4.230 90,655 4.1928 0.00%
1995-08-01 0 0.325 0.325 0.330 0.325 0.330 1,810,000 590,700 0.3264 4.230 4.230 4.295 4.230 4.295 139,056 4.2479 -1.52%
1995-07-31 0 0.330 0.330 0.335 0.330 0.345 10,400,000 3,488,010 0.3354 4.295 4.295 4.360 4.295 4.491 798,998 4.3655 3.13%
1995-07-28 0 0.320 0.320 0.325 0.310 0.325 5,076,000 1,623,070 0.3198 4.165 4.165 4.230 4.035 4.230 389,972 4.1620 4.92%
1995-07-27 0 0.305 0.300 0.310 0.305 0.305 550,000 167,750 0.3050 3.970 3.905 4.035 3.970 3.970 42,255 3.9700 0.00%
1995-07-26 0 0.305 0.305 0.310 0.305 0.315 1,472,000 455,210 0.3092 3.970 3.970 4.035 3.970 4.100 113,089 4.0252 -3.17%
1995-07-25 0 0.315 0.310 0.315 0.300 0.325 5,290,000 1,675,400 0.3167 4.100 4.035 4.100 3.905 4.230 406,413 4.1224 5.00%
1995-07-24 0 0.300 0.295 0.300 0.295 0.305 1,326,000 397,220 0.2996 3.905 3.840 3.905 3.840 3.970 101,872 3.8992 0.00%
1995-07-21 0 0.300 0.300 0.305 0.300 0.305 662,000 198,720 0.3002 3.905 3.905 3.970 3.905 3.970 50,859 3.9073 0.00%
1995-07-20 0 0.300 0.300 0.305 0.300 0.305 2,524,000 757,600 0.3002 3.905 3.905 3.970 3.905 3.970 193,911 3.9070 -1.64%
1995-07-19 0 0.305 0.300 0.305 0.305 0.310 1,164,000 358,220 0.3077 3.970 3.905 3.970 3.970 4.035 89,426 4.0058 -3.17%
1995-07-18 0 0.315 0.310 0.315 0.315 0.320 494,000 156,110 0.3160 4.100 4.035 4.100 4.100 4.165 37,952 4.1133 0.00%
1995-07-17 0 0.315 0.315 0.320 0.310 0.320 2,186,000 693,120 0.3171 4.100 4.100 4.165 4.035 4.165 167,943 4.1271 -1.56%
1995-07-14 0 0.320 0.315 0.320 0.310 0.320 884,000 278,090 0.3146 4.165 4.100 4.165 4.035 4.165 67,915 4.0947 0.00%
1995-07-13 0 0.320 0.315 0.320 0.310 0.325 2,044,000 652,440 0.3192 4.165 4.100 4.165 4.035 4.230 157,034 4.1548 1.59%
1995-07-12 0 0.315 0.315 0.320 0.310 0.315 1,264,000 393,140 0.3110 4.100 4.100 4.165 4.035 4.100 97,109 4.0484 1.61%
1995-07-11 0 0.310 0.310 0.315 0.310 0.315 982,000 306,220 0.3118 4.035 4.035 4.100 4.035 4.100 75,444 4.0589 -1.59%
1995-07-10 0 0.315 0.310 0.315 0.310 0.315 1,050,000 329,750 0.3140 4.100 4.035 4.100 4.035 4.100 80,668 4.0877 0.00%
1995-07-07 0 0.315 0.310 0.315 0.310 0.315 1,578,000 490,630 0.3109 4.100 4.035 4.100 4.035 4.100 121,233 4.0470 1.61%
1995-07-06 0 0.310 0.305 0.310 0.310 0.315 2,780,000 865,000 0.3112 4.035 3.970 4.035 4.035 4.100 213,578 4.0500 -1.59%
1995-07-05 0 0.315 0.310 0.315 0.305 0.325 2,620,000 815,700 0.3113 4.100 4.035 4.100 3.970 4.230 201,286 4.0524 -1.56%
1995-07-04 0 0.320 0.320 0.325 0.320 0.335 11,518,000 3,774,950 0.3277 4.165 4.165 4.230 4.165 4.360 884,890 4.2660 -1.54%
1995-07-03 0 0.325 0.320 0.330 0.300 0.330 12,566,000 4,027,480 0.3205 4.230 4.165 4.295 3.905 4.295 965,404 4.1718 3.17%
1995-06-30 0 0.315 0.310 0.320 0.315 0.320 2,000,000 635,150 0.3176 4.100 4.035 4.165 4.100 4.165 153,653 4.1337 0.00%
1995-06-29 0 0.315 0.315 0.320 0.305 0.325 5,502,000 1,748,600 0.3178 4.100 4.100 4.165 3.970 4.230 422,700 4.1367 3.28%
1995-06-28 0 0.305 0.300 0.310 0.300 0.305 344,000 103,750 0.3016 3.970 3.905 4.035 3.905 3.970 26,428 3.9257 0.00%
1995-06-27 0 0.305 0.295 0.305 0.300 0.305 600,000 180,610 0.3010 3.970 3.840 3.970 3.905 3.970 46,096 3.9181 3.39%
1995-06-26 0 0.295 0.295 0.300 0.295 0.300 1,060,000 317,600 0.2996 3.840 3.840 3.905 3.840 3.905 81,436 3.9000 -1.67%
1995-06-23 0 0.300 0.300 0.310 0.300 0.305 568,000 172,740 0.3041 3.905 3.905 4.035 3.905 3.970 43,638 3.9585 0.00%
1995-06-22 0 0.300 0.300 0.305 0.295 0.310 830,000 251,850 0.3034 3.905 3.905 3.970 3.840 4.035 63,766 3.9496 -1.64%
1995-06-21 0 0.305 0.300 0.305 0.295 0.305 446,000 134,310 0.3011 3.970 3.905 3.970 3.840 3.970 34,265 3.9198 0.00%
1995-06-20 0 0.305 0.300 0.305 0.300 0.320 2,690,000 843,390 0.3135 3.970 3.905 3.970 3.905 4.165 206,664 4.0810 0.00%
1995-06-16 0 0.305 0.300 0.310 0.290 0.310 6,052,000 1,808,900 0.2989 3.970 3.905 4.035 3.775 4.035 464,955 3.8905 3.39%
1995-06-15 0 0.295 0.295 0.305 0.295 0.300 540,000 161,360 0.2988 3.840 3.840 3.970 3.840 3.905 41,486 3.8895 0.00%
1995-06-14 0 0.295 0.290 0.300 0.290 0.295 270,000 78,400 0.2904 3.840 3.775 3.905 3.775 3.840 20,743 3.7796 1.72%
1995-06-13 0 0.290 0.285 0.295 0.290 0.290 700,000 203,000 0.2900 3.775 3.710 3.840 3.775 3.775 53,779 3.7747 0.00%
1995-06-12 0 0.290 0.290 0.300 0.290 0.310 640,000 186,300 0.2911 3.775 3.775 3.905 3.775 4.035 49,169 3.7890 -7.94%
1995-06-09 0 0.315 0.305 0.315 0.300 0.315 730,000 222,900 0.3053 4.100 3.970 4.100 3.905 4.100 56,083 3.9744 0.00%
1995-06-08 0 0.315 0.310 0.320 0.305 0.330 4,350,000 1,387,250 0.3189 4.100 4.035 4.165 3.970 4.295 334,196 4.1510 1.61%
1995-06-07 0 0.310 0.305 0.315 0.290 0.315 3,730,000 1,132,150 0.3035 4.035 3.970 4.100 3.775 4.100 286,564 3.9508 8.77%
1995-06-06 0 0.285 0.285 0.290 0.285 0.290 380,140 109,735 0.2887 3.710 3.710 3.775 3.710 3.775 29,205 3.7574 0.00%
1995-06-05 0 0.285 0.285 0.290 0.285 0.290 20,000 5,750 0.2875 3.710 3.710 3.775 3.710 3.775 1,537 3.7422 -1.72%
1995-06-01 0 0.290 0.290 0.295 0.290 0.290 260,000 75,400 0.2900 3.775 3.775 3.840 3.775 3.775 19,975 3.7747 0.00%
1995-05-31 0 0.290 0.285 0.295 0.290 0.290 312,000 90,480 0.2900 3.775 3.710 3.840 3.775 3.775 23,970 3.7747 0.00%
1995-05-30 0 0.290 0.290 0.300 0.290 0.290 148,000 42,920 0.2900 3.775 3.775 3.905 3.775 3.775 11,370 3.7747 0.00%
1995-05-29 0 0.290 0.290 0.300 0.285 0.285 73,000 19,650 0.2692 3.775 3.775 3.905 3.710 3.710 5,608 3.5037 0.00%
1995-05-26 0 0.290 0.290 0.295 0.290 0.295 720,000 211,790 0.2942 3.775 3.775 3.840 3.775 3.840 55,315 3.8288 -1.69%
1995-05-25 0 0.295 0.295 0.300 0.290 0.295 942,000 275,830 0.2928 3.840 3.840 3.905 3.775 3.840 72,371 3.8113 1.72%
1995-05-24 0 0.290 0.290 0.300 0.290 0.295 264,000 76,810 0.2909 3.775 3.775 3.905 3.775 3.840 20,282 3.7871 -3.33%
1995-05-23 0 0.300 0.295 0.300 0.290 0.300 1,060,000 311,630 0.2940 3.905 3.840 3.905 3.775 3.905 81,436 3.8267 1.69%
1995-05-22 0 0.295 0.290 0.295 0.290 0.295 650,000 190,250 0.2927 3.840 3.775 3.840 3.775 3.840 49,937 3.8098 0.00%
1995-05-19 0 0.295 0.295 0.300 0.290 0.295 460,000 135,450 0.2945 3.840 3.840 3.905 3.775 3.840 35,340 3.8327 1.72%
1995-05-18 0 0.290 0.290 0.295 0.290 0.290 470,000 136,300 0.2900 3.775 3.775 3.840 3.775 3.775 36,109 3.7747 0.00%
1995-05-17 0 0.290 0.290 0.295 0.285 0.290 768,000 221,630 0.2886 3.775 3.775 3.840 3.710 3.775 59,003 3.7563 0.00%
1995-05-16 0 0.290 0.285 0.295 0.290 0.290 680,000 197,200 0.2900 3.775 3.710 3.840 3.775 3.775 52,242 3.7747 1.75%
1995-05-15 0 0.285 0.285 0.300 0.280 0.290 916,000 262,010 0.2860 3.710 3.710 3.905 3.645 3.775 70,373 3.7231 -3.39%
1995-05-12 0 0.295 0.295 0.300 0.295 0.305 5,180,000 1,605,600 0.3100 3.840 3.840 3.905 3.840 3.970 397,962 4.0346 1.72%
1995-05-11 0 0.290 0.290 0.300 0.290 0.300 1,060,000 313,100 0.2954 3.775 3.775 3.905 3.775 3.905 81,436 3.8447 0.00%
1995-05-10 0 0.290 0.285 0.295 0.285 0.290 790,000 226,650 0.2869 3.775 3.710 3.840 3.710 3.775 60,693 3.7344 1.75%
1995-05-09 0 0.285 0.285 0.300 0.280 0.290 2,250,000 711,000 0.3160 3.710 3.710 3.905 3.645 3.775 172,860 4.1132 -1.72%
1995-05-08 0 0.290 0.285 0.290 0.290 0.290 508,000 147,320 0.2900 3.775 3.710 3.775 3.775 3.775 39,028 3.7747 -1.69%
1995-05-05 0 0.295 0.285 0.295 0.280 0.295 2,686,000 837,270 0.3117 3.840 3.710 3.840 3.645 3.840 206,356 4.0574 1.72%
1995-05-04 0 0.290 0.290 0.295 0.290 0.295 2,414,000 720,560 0.2985 3.775 3.775 3.840 3.775 3.840 185,460 3.8853 -1.69%
1995-05-03 0 0.295 0.290 0.300 0.290 0.300 420,000 123,800 0.2948 3.840 3.775 3.905 3.775 3.905 32,267 3.8367 1.72%
1995-05-02 0 0.290 0.285 0.295 0.285 0.290 700,000 202,350 0.2891 3.775 3.710 3.840 3.710 3.775 53,779 3.7626 3.57%
1995-05-01 0 0.280 0.280 0.295 0.280 0.295 1,100,000 317,750 0.2889 3.645 3.645 3.840 3.645 3.840 84,509 3.7599 -5.08%
1995-04-28 0 0.295 0.295 0.305 0.295 0.300 2,350,000 723,750 0.3080 3.840 3.840 3.970 3.840 3.905 180,543 4.0087 0.00%
1995-04-27 0 0.295 0.295 0.300 0.290 0.305 906,000 272,540 0.3008 3.840 3.840 3.905 3.775 3.970 69,605 3.9155 0.00%
1995-04-26 0 0.295 0.295 0.300 0.295 0.300 878,000 261,510 0.2978 3.840 3.840 3.905 3.840 3.905 67,454 3.8769 -3.28%
1995-04-25 0 0.305 0.305 0.315 0.305 0.315 918,000 286,610 0.3122 3.970 3.970 4.100 3.970 4.100 70,527 4.0638 -4.69%
1995-04-24 0 0.320 0.315 0.320 0.315 0.330 2,251,000 720,230 0.3200 4.165 4.100 4.165 4.100 4.295 172,937 4.1647 -3.03%
1995-04-21 0 0.330 0.325 0.330 0.320 0.335 2,254,000 736,240 0.3266 4.295 4.230 4.295 4.165 4.360 173,167 4.2516 1.54%
1995-04-20 0 0.325 0.325 0.330 0.325 0.335 1,140,000 377,600 0.3312 4.230 4.230 4.295 4.230 4.360 87,582 4.3114 -5.80%
1995-04-19 0 0.345 0.330 0.345 0.330 0.365 8,928,000 3,120,810 0.3496 4.491 4.295 4.491 4.295 4.751 685,909 4.5499 2.99%
1995-04-18 0 0.335 0.320 0.340 0.310 0.340 141,117,675 62,017,037 0.4395 4.360 4.165 4.426 4.035 4.426 10,841,603 5.7203 4.69%
1995-04-13 0 0.320 0.320 0.325 0.320 0.330 1,080,000 348,050 0.3223 4.165 4.165 4.230 4.165 4.295 82,973 4.1947 -3.03%
1995-04-12 0 0.330 0.330 0.335 0.325 0.330 150,140 49,441 0.3293 4.295 4.295 4.360 4.230 4.295 11,535 4.2863 -1.49%
1995-04-11 0 0.335 0.335 0.340 0.330 0.335 668,000 222,230 0.3327 4.360 4.360 4.426 4.295 4.360 51,320 4.3303 1.52%
1995-04-10 0 0.330 0.325 0.330 0.325 0.330 378,000 124,440 0.3292 4.295 4.230 4.295 4.230 4.295 29,040 4.2851 -4.35%
1995-04-07 0 0.345 0.340 0.345 0.315 0.345 2,664,000 874,380 0.3282 4.491 4.426 4.491 4.100 4.491 204,666 4.2722 6.15%
1995-04-06 0 0.325 0.325 0.330 0.325 0.350 2,950,000 999,450 0.3388 4.230 4.230 4.295 4.230 4.556 226,639 4.4099 -5.80%
1995-04-04 0 0.345 0.340 0.345 0.335 0.365 8,074,000 2,781,310 0.3445 4.491 4.426 4.491 4.360 4.751 620,299 4.4838 6.15%
1995-04-03 0 0.325 0.320 0.325 0.320 0.330 500,000 161,000 0.3220 4.230 4.165 4.230 4.165 4.295 38,413 4.1913 -1.52%
1995-03-31 0 0.330 0.330 0.335 0.330 0.355 848,000 286,840 0.3383 4.295 4.295 4.360 4.295 4.621 65,149 4.4028 -2.94%
1995-03-30 0 0.340 0.340 0.350 0.340 0.370 2,932,000 1,039,030 0.3544 4.426 4.426 4.556 4.426 4.816 225,256 4.6127 1.49%
1995-03-29 0 0.335 0.330 0.335 0.335 0.340 738,000 248,680 0.3370 4.360 4.295 4.360 4.360 4.426 56,698 4.3860 -2.90%
1995-03-28 0 0.345 0.340 0.345 0.320 0.350 3,530,000 1,196,350 0.3389 4.491 4.426 4.491 4.165 4.556 271,198 4.4113 7.81%
1995-03-27 0 0.320 0.315 0.325 0.320 0.340 346,000 112,280 0.3245 4.165 4.100 4.230 4.165 4.426 26,582 4.2239 -3.03%
1995-03-24 0 0.330 0.325 0.330 0.330 0.335 660,000 218,300 0.3308 4.295 4.230 4.295 4.295 4.360 50,706 4.3052 -1.49%
1995-03-23 0 0.335 0.325 0.335 0.325 0.340 758,000 249,900 0.3297 4.360 4.230 4.360 4.230 4.426 58,235 4.2913 3.08%
1995-03-22 0 0.325 0.325 0.330 0.315 0.320 909,840 290,575 0.3194 4.230 4.230 4.295 4.100 4.165 69,900 4.1570 4.84%
1995-03-21 0 0.310 0.310 0.325 0.310 0.330 1,000,000 322,750 0.3228 4.035 4.035 4.230 4.035 4.295 76,827 4.2010 -4.62%
1995-03-20 0 0.325 0.315 0.330 0.315 0.325 716,000 229,440 0.3204 4.230 4.100 4.295 4.100 4.230 55,008 4.1710 3.17%
1995-03-17 0 0.315 0.315 0.320 0.315 0.320 424,000 134,930 0.3182 4.100 4.100 4.165 4.100 4.165 32,575 4.1422 -1.56%
1995-03-16 0 0.320 0.320 0.330 0.310 0.325 420,000 133,460 0.3178 4.165 4.165 4.295 4.035 4.230 32,267 4.1361 -1.54%
1995-03-15 0 0.325 0.325 0.330 0.325 0.325 436,000 141,700 0.3250 4.230 4.230 4.295 4.230 4.230 33,496 4.2303 0.00%
1995-03-14 0 0.325 0.315 0.325 0.320 0.325 580,000 186,350 0.3213 4.230 4.100 4.230 4.165 4.230 44,559 4.1821 0.00%
1995-03-13 0 0.325 0.325 0.330 0.325 0.330 430,000 140,250 0.3262 4.230 4.230 4.295 4.230 4.295 33,035 4.2454 0.00%
1995-03-10 0 0.325 0.325 0.330 0.320 0.340 760,000 252,000 0.3316 4.230 4.230 4.295 4.165 4.426 58,388 4.3159 0.00%
1995-03-09 0 0.325 0.320 0.330 0.310 0.325 1,340,000 429,800 0.3207 4.230 4.165 4.295 4.035 4.230 102,948 4.1749 0.00%
1995-03-08 0 0.325 0.320 0.330 0.310 0.340 1,652,000 536,820 0.3250 4.230 4.165 4.295 4.035 4.426 126,918 4.2297 8.33%
1995-03-07 0 0.300 0.300 0.320 0.300 0.320 600,000 188,960 0.3149 3.905 3.905 4.165 3.905 4.165 46,096 4.0993 -3.23%
1995-03-06 0 0.310 0.310 0.320 0.310 0.310 436,000 135,160 0.3100 4.035 4.035 4.165 4.035 4.035 33,496 4.0351 3.33%
1995-03-03 0 0.300 0.300 0.315 0.300 0.300 140,000 42,000 0.3000 3.905 3.905 4.100 3.905 3.905 10,756 3.9049 -3.23%
1995-03-02 0 0.310 0.310 0.320 0.300 0.310 820,000 253,000 0.3085 4.035 4.035 4.165 3.905 4.035 62,998 4.0160 3.33%
1995-03-01 0 0.300 0.300 0.320 0.300 0.300 110,000 33,000 0.3000 3.905 3.905 4.165 3.905 3.905 8,451 3.9049 0.00%
1995-02-28 0 0.300 0.300 0.310 0.290 0.310 1,490,000 447,650 0.3004 3.905 3.905 4.035 3.775 4.035 114,472 3.9106 0.00%
1995-02-27 0 0.300 0.300 0.310 0.295 0.310 696,000 208,600 0.2997 3.905 3.905 4.035 3.840 4.035 53,471 3.9012 -3.23%
1995-02-24 0 0.310 0.310 0.320 0.310 0.320 640,000 198,900 0.3108 4.035 4.035 4.165 4.035 4.165 49,169 4.0452 0.00%
1995-02-23 0 0.310 0.310 0.315 0.300 0.320 740,000 227,750 0.3078 4.035 4.035 4.100 3.905 4.165 56,852 4.0060 6.90%
1995-02-22 0 0.290 0.280 0.340 0.290 0.310 830,000 245,500 0.2958 3.775 3.645 4.426 3.775 4.035 63,766 3.8500 -12.12%
1995-02-21 0 0.330 0.315 0.340 - - 0 0 - 4.295 4.100 4.426 - - 0 - 0.00%
1995-02-20 0 0.330 0.310 0.350 0.330 0.330 2,000 660 0.3300 4.295 4.035 4.556 4.295 4.295 154 4.2954 3.13%
1995-02-17 0 0.320 0.320 0.345 0.320 0.320 10,000 3,200 0.3200 4.165 4.165 4.491 4.165 4.165 768 4.1652 -7.25%
1995-02-16 0 0.345 0.345 0.355 0.340 0.350 952,000 327,340 0.3438 4.491 4.491 4.621 4.426 4.556 73,139 4.4756 1.47%
1995-02-15 0 0.340 0.330 0.335 0.330 0.340 250,000 83,050 0.3322 4.426 4.295 4.360 4.295 4.426 19,207 4.3240 3.03%
1995-02-14 0 0.330 0.320 0.330 0.320 0.335 450,000 149,300 0.3318 4.295 4.165 4.295 4.165 4.360 34,572 4.3185 0.00%
1995-02-13 0 0.330 0.330 0.340 0.330 0.330 270,000 89,100 0.3300 4.295 4.295 4.426 4.295 4.295 20,743 4.2954 -4.35%
1995-02-10 0 0.345 0.330 0.350 0.330 0.360 576,000 195,370 0.3392 4.491 4.295 4.556 4.295 4.686 44,252 4.4149 0.00%
1995-02-09 0 0.345 0.330 0.350 0.330 0.350 1,420,000 484,000 0.3408 4.491 4.295 4.556 4.295 4.556 109,094 4.4365 6.15%
1995-02-08 0 0.325 0.325 0.335 0.310 0.325 556,000 175,350 0.3154 4.230 4.230 4.360 4.035 4.230 42,716 4.1051 4.84%
1995-02-07 0 0.310 0.300 0.310 0.300 0.310 576,000 175,560 0.3048 4.035 3.905 4.035 3.905 4.035 44,252 3.9673 0.00%
1995-02-06 0 0.310 0.300 0.315 0.280 0.315 490,000 145,600 0.2971 4.035 3.905 4.100 3.645 4.100 37,645 3.8677 10.71%
1995-02-03 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 3.645 3.514 3.775 3.645 3.645 7,683 3.6446 0.00%
1995-01-30 0 0.280 0.275 0.300 0.280 0.280 310,000 86,800 0.2800 3.645 3.579 3.905 3.645 3.645 23,816 3.6446 -1.75%
1995-01-27 0 0.285 0.270 0.285 0.275 0.285 270,000 74,770 0.2769 3.710 3.514 3.710 3.579 3.710 20,743 3.6046 1.79%
1995-01-26 0 0.280 0.270 0.280 0.280 0.290 1,860,000 538,650 0.2896 3.645 3.514 3.645 3.645 3.775 142,898 3.7695 -1.75%
1995-01-25 0 0.285 0.280 0.300 0.285 0.300 5,690,000 1,701,000 0.2989 3.710 3.645 3.905 3.710 3.905 437,144 3.8912 0.00%
1995-01-24 0 0.285 0.280 0.285 0.250 0.285 1,100,000 299,600 0.2724 3.710 3.645 3.710 3.254 3.710 84,509 3.5452 14.00%
1995-01-23 0 0.250 - 0.270 0.250 0.280 568,000 149,100 0.2625 3.254 - 3.514 3.254 3.645 43,638 3.4168 -16.67%
1995-01-20 0 0.300 0.300 0.310 0.300 0.300 650,000 195,000 0.3000 3.905 3.905 4.035 3.905 3.905 49,937 3.9049 -3.23%
1995-01-19 0 0.310 0.310 0.330 0.310 0.330 1,230,000 398,080 0.3236 4.035 4.035 4.295 4.035 4.295 94,497 4.2126 -7.46%
1995-01-18 0 0.335 0.330 0.340 0.335 0.335 140,000 46,900 0.3350 4.360 4.295 4.426 4.360 4.360 10,756 4.3605 -2.90%
1995-01-17 0 0.345 0.340 0.350 0.340 0.345 822,000 281,480 0.3424 4.491 4.426 4.556 4.426 4.491 63,152 4.4572 -1.43%
1995-01-16 0 0.350 0.350 0.360 0.320 0.350 1,450,000 494,040 0.3407 4.556 4.556 4.686 4.165 4.556 111,399 4.4349 9.38%
1995-01-13 0 0.320 0.320 0.330 0.320 0.345 1,370,000 462,980 0.3379 4.165 4.165 4.295 4.165 4.491 105,253 4.3988 -8.57%
1995-01-12 0 0.350 0.345 0.355 0.350 0.350 340,000 119,000 0.3500 4.556 4.491 4.621 4.556 4.556 26,121 4.5557 0.00%
1995-01-11 0 0.350 0.345 0.355 0.350 0.355 200,000 70,500 0.3525 4.556 4.491 4.621 4.556 4.621 15,365 4.5882 2.94%
1995-01-10 0 0.340 0.340 0.350 0.340 0.340 344,000 116,960 0.3400 4.426 4.426 4.556 4.426 4.426 26,428 4.4255 -1.45%
1995-01-09 0 0.345 0.345 0.360 0.345 0.365 1,080,000 383,550 0.3551 4.491 4.491 4.686 4.491 4.751 82,973 4.6226 0.00%
1995-01-06 0 0.345 0.340 0.355 0.340 0.360 1,196,000 426,140 0.3563 4.491 4.426 4.621 4.426 4.686 91,885 4.6378 -5.48%
1995-01-05 0 0.365 0.365 0.370 0.360 0.365 810,000 295,150 0.3644 4.751 4.751 4.816 4.686 4.751 62,230 4.7429 0.00%
1995-01-04 0 0.365 0.365 0.375 0.360 0.365 190,000 68,850 0.3624 4.751 4.751 4.881 4.686 4.751 14,597 4.7167 -1.35%
1995-01-03 0 0.370 0.370 0.375 0.370 0.390 690,000 260,800 0.3780 4.816 4.816 4.881 4.816 5.076 53,010 4.9198 -5.13%
1994-12-30 0 0.390 0.385 0.395 0.375 0.400 822,000 319,750 0.3890 5.076 5.011 5.141 4.881 5.207 63,152 5.0632 4.00%
1994-12-29 0 0.375 0.375 0.390 0.365 0.375 300,000 111,000 0.3700 4.881 4.881 5.076 4.751 4.881 23,048 4.8160 -1.32%
1994-12-28 0 0.380 0.375 0.380 0.370 0.390 406,000 154,810 0.3813 4.946 4.881 4.946 4.816 5.076 31,192 4.9632 -1.30%
1994-12-23 0 0.385 0.385 0.410 0.380 0.400 584,000 228,140 0.3907 5.011 5.011 5.337 4.946 5.207 44,867 5.0848 -6.10%
1994-12-22 0 0.410 0.405 0.420 0.390 0.410 650,200 257,676 0.3963 5.337 5.272 5.467 5.076 5.337 49,953 5.1584 6.49%
1994-12-21 0 0.385 0.380 0.385 0.380 0.385 330,000 125,900 0.3815 5.011 4.946 5.011 4.946 5.011 25,353 4.9659 -1.28%
1994-12-20 0 0.390 0.390 0.400 - - 0 0 - 5.076 5.076 5.207 - - 0 - 0.00%
1994-12-19 0 0.390 0.380 0.390 0.390 0.400 620,000 242,800 0.3916 5.076 4.946 5.076 5.076 5.207 47,633 5.0974 -2.50%
1994-12-16 0 0.400 0.395 0.420 0.390 0.415 720,000 291,850 0.4053 5.207 5.141 5.467 5.076 5.402 55,315 5.2761 -4.76%
1994-12-15 0 0.420 0.410 0.420 0.400 0.420 1,580,000 643,440 0.4072 5.467 5.337 5.467 5.207 5.467 121,386 5.3008 7.69%
1994-12-14 0 0.390 0.390 0.395 0.385 0.400 930,000 365,700 0.3932 5.076 5.076 5.141 5.011 5.207 71,449 5.1183 -1.27%
1994-12-13 0 0.395 0.395 0.400 0.365 0.395 2,120,000 815,200 0.3845 5.141 5.141 5.207 4.751 5.141 162,873 5.0051 8.22%
1994-12-12 0 0.365 0.365 0.380 0.365 0.400 1,000,000 383,050 0.3831 4.751 4.751 4.946 4.751 5.207 76,827 4.9859 -3.95%
1994-12-09 0 0.380 0.380 0.390 0.370 0.400 1,340,000 519,800 0.3879 4.946 4.946 5.076 4.816 5.207 102,948 5.0492 -9.52%
1994-12-08 0 0.420 0.410 0.430 0.410 0.430 1,464,000 615,040 0.4201 5.467 5.337 5.597 5.337 5.597 112,474 5.4683 -4.55%
1994-12-07 0 0.440 0.430 0.440 0.440 0.450 710,000 313,400 0.4414 5.727 5.597 5.727 5.727 5.857 54,547 5.7455 -2.22%
1994-12-06 0 0.450 0.450 0.460 0.430 0.450 1,146,000 507,960 0.4432 5.857 5.857 5.988 5.597 5.857 88,043 5.7694 1.12%
1994-12-05 0 0.445 0.430 0.450 0.445 0.470 1,758,000 804,330 0.4575 5.792 5.597 5.857 5.792 6.118 135,061 5.9553 -3.26%
1994-12-02 0 0.460 0.455 0.465 0.430 0.475 1,852,480 830,212 0.4482 5.988 5.922 6.053 5.597 6.183 142,320 5.8334 -3.16%
1994-12-01 0 0.475 0.475 0.480 0.460 0.485 1,590,000 768,100 0.4831 6.183 6.183 6.248 5.988 6.313 122,154 6.2879 -2.06%
1994-11-30 0 0.485 0.485 0.490 0.480 0.495 2,054,000 999,200 0.4865 6.313 6.313 6.378 6.248 6.443 157,802 6.3320 -3.00%
1994-11-29 0 0.500 0.500 0.510 0.500 0.520 1,690,000 862,400 0.5103 6.508 6.508 6.638 6.508 6.768 129,837 6.6422 0.00%
1994-11-28 0 0.500 0.500 0.510 0.500 0.530 2,304,000 1,183,800 0.5138 6.508 6.508 6.638 6.508 6.899 177,009 6.6878 -5.66%
1994-11-25 0 0.530 0.520 0.530 0.520 0.530 4,048,000 2,179,800 0.5385 6.899 6.768 6.899 6.768 6.899 310,994 7.0091 0.00%
1994-11-24 0 0.530 0.530 0.540 0.530 0.560 5,550,480 3,006,540 0.5417 6.899 6.899 7.029 6.899 7.289 426,425 7.0506 1.92%
1994-11-23 0 0.520 0.520 0.530 0.495 0.540 5,572,000 2,882,410 0.5173 6.768 6.768 6.899 6.443 7.029 428,078 6.7334 -7.14%
1994-11-22 0 0.560 0.560 0.570 0.560 0.590 7,424,000 4,259,420 0.5737 7.289 7.289 7.419 7.289 7.680 570,361 7.4679 -8.20%
1994-11-21 0 0.610 0.600 0.610 0.600 0.630 6,288,000 3,875,860 0.6164 7.940 7.810 7.940 7.810 8.200 483,086 8.0231 -6.15%
1994-11-18 0 0.650 0.640 0.650 0.610 0.650 24,219,830 15,515,601 0.6406 8.461 8.330 8.461 7.940 8.461 1,860,729 8.3385 6.56%
1994-11-17 0 0.610 0.600 0.620 0.600 0.620 2,010,000 1,229,160 0.6115 7.940 7.810 8.070 7.810 8.070 154,422 7.9598 0.00%
1994-11-16 0 0.610 0.600 0.610 0.600 0.610 4,462,000 2,686,220 0.6020 7.940 7.810 7.940 7.810 7.940 342,801 7.8361 0.00%
1994-11-15 0 0.610 0.600 0.610 0.600 0.620 4,670,000 2,856,700 0.6117 7.940 7.810 7.940 7.810 8.070 358,781 7.9622 -1.61%
1994-11-14 0 0.620 0.620 0.630 0.600 0.620 6,934,000 4,211,700 0.6074 8.070 8.070 8.200 7.810 8.070 532,716 7.9061 3.33%
1994-11-11 0 0.600 0.600 0.610 0.590 0.600 4,460,000 2,661,140 0.5967 7.810 7.810 7.940 7.680 7.810 342,647 7.7664 1.69%
1994-11-10 0 0.590 0.590 0.600 0.580 0.630 16,882,000 10,086,780 0.5975 7.680 7.680 7.810 7.549 8.200 1,296,988 7.7771 -4.84%
1994-11-09 0 0.620 0.620 0.630 0.610 0.640 15,884,000 9,841,840 0.6196 8.070 8.070 8.200 7.940 8.330 1,220,315 8.0650 -1.59%
1994-11-08 0 0.630 0.620 0.640 0.620 0.650 24,967,970 15,741,764 0.6305 8.200 8.070 8.330 8.070 8.461 1,918,206 8.2065 0.00%
1994-11-07 0 0.630 0.620 0.630 0.580 0.640 21,428,000 13,185,140 0.6153 8.200 8.070 8.200 7.549 8.330 1,646,242 8.0092 3.28%
1994-11-04 0 0.610 0.600 0.610 0.560 0.610 13,446,000 7,982,800 0.5937 7.940 7.810 7.940 7.289 7.940 1,033,012 7.7277 7.02%
1994-11-03 0 0.570 0.560 0.570 0.570 0.580 6,480,000 3,721,700 0.5743 7.419 7.289 7.419 7.419 7.549 497,837 7.4757 0.00%
1994-11-02 0 0.570 0.560 0.570 0.540 0.570 1,666,000 912,140 0.5475 7.419 7.289 7.419 7.029 7.419 127,993 7.1265 3.64%
1994-11-01 0 0.550 0.550 0.560 0.540 0.550 2,200,000 1,205,880 0.5481 7.159 7.159 7.289 7.029 7.159 169,019 7.1346 1.85%
1994-10-31 0 0.540 0.540 0.550 0.540 0.550 1,464,695 791,401 0.5403 7.029 7.029 7.159 7.029 7.159 112,528 7.0329 0.00%
1994-10-28 0 0.540 0.530 0.550 0.530 0.540 1,946,000 1,038,620 0.5337 7.029 6.899 7.159 6.899 7.029 149,505 6.9471 3.85%
1994-10-27 0 0.520 0.510 0.520 0.520 0.550 3,496,000 1,867,740 0.5343 6.768 6.638 6.768 6.768 7.159 268,586 6.9540 0.00%
1994-10-26 0 0.520 0.510 0.530 0.500 0.520 3,238,000 1,654,860 0.5111 6.768 6.638 6.899 6.508 6.768 248,765 6.6523 4.00%
1994-10-25 0 0.500 0.500 0.510 0.500 0.520 3,750,000 1,921,600 0.5124 6.508 6.508 6.638 6.508 6.768 288,100 6.6699 -1.96%
1994-10-24 0 0.510 0.510 0.530 0.495 0.510 820,000 411,300 0.5016 6.638 6.638 6.899 6.443 6.638 62,998 6.5288 2.00%
1994-10-21 0 0.500 0.500 0.510 0.495 0.500 1,110,000 554,400 0.4995 6.508 6.508 6.638 6.443 6.508 85,278 6.5011 -1.96%
1994-10-20 0 0.510 0.510 0.520 0.500 0.510 2,344,000 1,185,000 0.5055 6.638 6.638 6.768 6.508 6.638 180,082 6.5803 2.00%
1994-10-19 0 0.500 0.500 0.510 0.495 0.510 1,650,000 838,490 0.5082 6.508 6.508 6.638 6.443 6.638 126,764 6.6146 -1.96%
1994-10-18 0 0.510 0.500 0.520 0.500 0.520 770,000 392,700 0.5100 6.638 6.508 6.768 6.508 6.768 59,157 6.6383 -1.92%
1994-10-17 0 0.520 0.520 0.530 0.510 0.520 2,496,000 1,292,360 0.5178 6.768 6.768 6.899 6.638 6.768 191,759 6.7395 0.00%
1994-10-14 0 0.520 0.520 0.530 0.510 0.530 3,156,000 1,644,220 0.5210 6.768 6.768 6.899 6.638 6.899 242,465 6.7813 -1.89%
1994-10-12 0 0.530 0.520 0.530 0.530 0.550 4,366,000 2,358,880 0.5403 6.899 6.768 6.899 6.899 7.159 335,425 7.0325 -1.85%
1994-10-11 0 0.540 0.540 0.550 0.540 0.560 3,632,000 2,002,300 0.5513 7.029 7.029 7.159 7.029 7.289 279,035 7.1758 -1.82%
1994-10-10 0 0.550 0.550 0.560 0.540 0.550 1,856,000 1,011,800 0.5452 7.159 7.159 7.289 7.029 7.159 142,590 7.0959 -1.79%
1994-10-07 0 0.560 0.560 0.570 0.540 0.570 7,262,000 4,014,880 0.5529 7.289 7.289 7.419 7.029 7.419 557,915 7.1962 0.00%
1994-10-06 0 0.560 0.560 0.570 0.560 0.600 12,398,280 7,183,440 0.5794 7.289 7.289 7.419 7.289 7.810 952,519 7.5415 0.00%
1994-10-05 0 0.560 0.560 0.570 0.530 0.570 4,982,000 2,786,760 0.5594 7.289 7.289 7.419 6.899 7.419 382,751 7.2809 -1.75%
1994-10-04 0 0.570 0.570 0.580 0.560 0.610 14,706,000 8,535,880 0.5804 7.419 7.419 7.549 7.289 7.940 1,129,813 7.5551 -3.39%
1994-10-03 0 0.590 0.590 0.600 0.530 0.610 15,050,000 8,533,360 0.5670 7.680 7.680 7.810 6.899 7.940 1,156,242 7.3803 7.27%
1994-09-30 0 0.550 0.550 0.555 0.520 0.560 12,696,000 6,932,700 0.5461 7.159 7.159 7.224 6.768 7.289 975,392 7.1076 5.77%
1994-09-29 0 0.520 0.520 0.535 0.520 0.560 9,852,000 5,345,400 0.5426 6.768 6.768 6.964 6.768 7.289 756,897 7.0623 -0.95%
1994-09-28 0 0.525 0.515 0.525 0.497 0.525 2,486,000 1,275,790 0.5132 6.834 6.703 6.834 6.469 6.834 190,991 6.6798 5.21%
1994-09-27 0 0.499 0.499 0.505 0.496 0.510 1,618,000 811,640 0.5016 6.495 6.495 6.573 6.456 6.638 124,306 6.5294 -1.19%
1994-09-26 0 0.505 0.505 0.510 0.500 0.520 1,982,000 1,012,610 0.5109 6.573 6.573 6.638 6.508 6.768 152,270 6.6501 0.00%
1994-09-23 0 0.505 0.505 0.510 0.495 0.510 1,500,000 751,000 0.5007 6.573 6.573 6.638 6.443 6.638 115,240 6.5168 1.41%
1994-09-22 0 0.498 0.496 0.500 0.491 0.498 1,698,000 839,270 0.4943 6.482 6.456 6.508 6.391 6.482 130,452 6.4336 -0.40%
1994-09-20 0 0.500 0.500 0.505 0.495 0.505 1,310,000 653,100 0.4985 6.508 6.508 6.573 6.443 6.573 100,643 6.4893 0.00%
1994-09-19 0 0.500 0.500 0.505 0.495 0.515 3,092,000 1,550,190 0.5014 6.508 6.508 6.573 6.443 6.703 237,548 6.5258 -4.76%
1994-09-16 0 0.525 0.515 0.520 0.490 0.550 14,758,000 7,656,416 0.5188 6.834 6.703 6.768 6.378 7.159 1,133,808 6.7528 -2.78%
1994-09-15 0 0.540 0.535 0.540 0.451 0.550 25,234,000 13,291,284 0.5267 7.029 6.964 7.029 5.870 7.159 1,938,645 6.8560 17.14%
1994-09-14 0 0.461 0.461 0.469 0.460 0.494 5,642,000 2,681,282 0.4752 6.001 6.001 6.105 5.988 6.430 433,456 6.1858 1.10%
1994-09-13 0 0.456 0.448 0.458 0.430 0.460 3,716,000 1,660,874 0.4470 5.935 5.831 5.961 5.597 5.988 285,488 5.8177 6.05%
1994-09-12 0 0.430 0.430 0.435 0.430 0.437 1,032,000 447,510 0.4336 5.597 5.597 5.662 5.597 5.688 79,285 5.6443 -2.71%
1994-09-09 0 0.442 0.441 0.445 0.440 0.445 1,180,000 522,104 0.4425 5.753 5.740 5.792 5.727 5.792 90,655 5.7592 -0.67%
1994-09-08 0 0.445 0.445 0.448 0.441 0.447 1,222,000 541,786 0.4434 5.792 5.792 5.831 5.740 5.818 93,882 5.7709 0.45%
1994-09-07 0 0.443 0.441 0.444 0.441 0.448 1,027,000 456,938 0.4449 5.766 5.740 5.779 5.740 5.831 78,901 5.7913 -1.12%
1994-09-06 0 0.448 0.444 0.448 0.444 0.450 1,668,980 747,112 0.4476 5.831 5.779 5.831 5.779 5.857 128,222 5.8267 1.82%
1994-09-05 0 0.440 0.440 0.444 0.430 0.445 884,975 388,504 0.4390 5.727 5.727 5.779 5.597 5.792 67,990 5.7142 1.38%
1994-09-02 0 0.434 0.434 0.440 0.426 0.443 1,390,000 602,110 0.4332 5.649 5.649 5.727 5.545 5.766 106,789 5.6383 0.46%
1994-09-01 0 0.432 0.428 0.432 0.426 0.433 860,000 368,840 0.4289 5.623 5.571 5.623 5.545 5.636 66,071 5.5825 1.41%
1994-08-31 0 0.426 0.426 0.430 0.424 0.427 990,000 419,880 0.4241 5.545 5.545 5.597 5.519 5.558 76,058 5.5205 -0.47%
1994-08-30 0 0.428 0.428 0.431 0.428 0.432 1,360,000 585,322 0.4304 5.571 5.571 5.610 5.571 5.623 104,484 5.6020 -0.47%
1994-08-26 0 0.430 0.430 0.434 0.425 0.434 950,000 407,372 0.4288 5.597 5.597 5.649 5.532 5.649 72,985 5.5816 -0.23%
1994-08-25 0 0.431 0.431 0.437 0.431 0.435 858,000 372,340 0.4340 5.610 5.610 5.688 5.610 5.662 65,917 5.6486 0.23%
1994-08-24 0 0.430 0.430 0.434 0.430 0.431 620,000 266,650 0.4301 5.597 5.597 5.649 5.597 5.610 47,633 5.5981 -0.46%
1994-08-23 0 0.432 0.432 0.436 0.430 0.440 930,000 403,598 0.4340 5.623 5.623 5.675 5.597 5.727 71,449 5.6488 -1.14%
1994-08-22 0 0.437 0.436 0.438 0.434 0.437 646,000 281,632 0.4360 5.688 5.675 5.701 5.649 5.688 49,630 5.6746 0.46%
1994-08-19 0 0.435 0.435 0.439 0.433 0.440 1,120,000 487,234 0.4350 5.662 5.662 5.714 5.636 5.727 86,046 5.6625 -0.46%
1994-08-18 0 0.437 0.436 0.440 0.437 0.466 1,824,000 825,770 0.4527 5.688 5.675 5.727 5.688 6.066 140,132 5.8928 -4.79%
1994-08-17 0 0.459 0.458 0.460 0.445 0.475 4,502,000 2,084,458 0.4630 5.974 5.961 5.988 5.792 6.183 345,874 6.0266 3.85%
1994-08-16 0 0.442 0.442 0.444 0.432 0.444 2,016,000 884,630 0.4388 5.753 5.753 5.779 5.623 5.779 154,883 5.7116 4.99%
1994-08-15 0 0.421 0.421 0.428 0.420 0.428 370,000 156,650 0.4234 5.480 5.480 5.571 5.467 5.571 28,426 5.5108 0.24%
1994-08-12 0 0.420 0.420 0.432 0.420 0.432 430,000 182,440 0.4243 5.467 5.467 5.623 5.467 5.623 33,035 5.5225 -2.10%
1994-08-11 0 0.429 0.428 0.433 0.426 0.434 370,000 159,410 0.4308 5.584 5.571 5.636 5.545 5.649 28,426 5.6079 0.70%
1994-08-10 0 0.426 0.426 0.435 0.422 0.430 390,000 167,110 0.4285 5.545 5.545 5.662 5.493 5.597 29,962 5.5773 -0.93%
1994-08-09 0 0.430 0.430 0.440 0.430 0.442 210,000 91,800 0.4371 5.597 5.597 5.727 5.597 5.753 16,134 5.6900 -2.27%
1994-08-08 0 0.440 0.435 0.440 0.430 0.450 1,864,000 825,330 0.4428 5.727 5.662 5.727 5.597 5.857 143,205 5.7633 3.29%
1994-08-05 0 0.426 0.426 0.430 0.420 0.434 660,000 283,070 0.4289 5.545 5.545 5.597 5.467 5.649 50,706 5.5826 0.24%
1994-08-04 0 0.425 0.422 0.430 0.419 0.431 940,000 398,630 0.4241 5.532 5.493 5.597 5.454 5.610 72,217 5.5199 -2.52%
1994-08-03 0 0.436 - 0.436 0.436 0.436 50,000 21,800 0.4360 5.675 - 5.675 5.675 5.675 3,841 5.6751 -2.02%
1994-08-02 0 0.445 0.438 0.446 0.416 0.454 2,308,000 1,016,968 0.4406 5.792 5.701 5.805 5.415 5.909 177,316 5.7353 4.71%
1994-08-01 0 0.425 0.425 0.429 0.415 0.425 660,000 276,050 0.4183 5.532 5.532 5.584 5.402 5.532 50,706 5.4442 1.19%
1994-07-29 0 0.420 0.419 0.425 0.416 0.420 200,000 83,600 0.4180 5.467 5.454 5.532 5.415 5.467 15,365 5.4408 -1.18%
1994-07-28 0 0.425 0.420 0.425 0.419 0.425 460,000 193,150 0.4199 5.532 5.467 5.532 5.454 5.532 35,340 5.4654 0.00%
1994-07-27 0 0.425 0.425 - 0.410 0.428 326,000 137,848 0.4228 5.532 5.532 - 5.337 5.571 25,045 5.5039 0.00%
1994-07-26 0 0.425 0.419 0.425 0.425 0.430 150,000 64,000 0.4267 5.532 5.454 5.532 5.532 5.597 11,524 5.5536 0.71%
1994-07-25 0 0.422 0.422 0.430 0.422 0.430 296,000 126,192 0.4263 5.493 5.493 5.597 5.493 5.597 22,741 5.5492 -2.31%
1994-07-22 0 0.432 0.432 0.436 0.432 0.440 740,000 321,430 0.4344 5.623 5.623 5.675 5.623 5.727 56,852 5.6538 -1.82%
1994-07-21 0 0.440 0.435 0.442 0.433 0.440 192,000 83,626 0.4356 5.727 5.662 5.753 5.636 5.727 14,751 5.6693 0.00%
1994-07-20 0 0.440 0.433 0.440 0.430 0.444 1,410,000 614,490 0.4358 5.727 5.636 5.727 5.597 5.779 108,326 5.6726 1.85%
1994-07-19 0 0.432 0.432 0.440 0.432 0.436 90,800 38,400 0.4229 5.623 5.623 5.727 5.623 5.675 6,976 5.5047 -2.04%
1994-07-18 0 0.441 - 0.443 - - 0 0 - 5.740 - 5.766 - - 0 - 0.00%
1994-07-15 0 0.441 0.432 0.441 0.431 0.441 640,000 277,490 0.4336 5.740 5.623 5.740 5.610 5.740 49,169 5.6436 2.32%
1994-07-14 0 0.431 0.431 0.433 0.423 0.432 476,000 205,022 0.4307 5.610 5.610 5.636 5.506 5.623 36,570 5.6064 1.41%
1994-07-13 0 0.425 0.425 0.428 0.420 0.436 804,000 342,562 0.4261 5.532 5.532 5.571 5.467 5.675 61,769 5.5459 1.19%
1994-07-12 0 0.420 0.418 0.424 0.414 0.420 830,000 345,420 0.4162 5.467 5.441 5.519 5.389 5.467 63,766 5.4170 1.20%
1994-07-11 0 0.415 0.403 0.419 0.400 0.415 1,673,000 682,422 0.4079 5.402 5.246 5.454 5.207 5.402 128,531 5.3094 2.47%
1994-07-08 0 0.405 0.407 0.408 0.400 0.420 888,000 363,316 0.4091 5.272 5.298 5.311 5.207 5.467 68,222 5.3255 -2.64%
1994-07-07 0 0.416 0.423 0.430 0.416 0.430 460,000 195,232 0.4244 5.415 5.506 5.597 5.415 5.597 35,340 5.5243 -3.48%
1994-07-06 0 0.431 0.427 0.431 0.420 0.450 1,484,000 651,310 0.4389 5.610 5.558 5.610 5.467 5.857 114,011 5.7127 -4.22%
1994-07-05 0 0.450 - 0.450 0.450 0.460 1,296,000 589,860 0.4551 5.857 - 5.857 5.857 5.988 99,567 5.9242 -3.85%
1994-07-04 0 0.468 0.462 0.468 0.458 0.468 1,580,000 728,470 0.4611 6.092 6.014 6.092 5.961 6.092 121,386 6.0013 -0.43%
1994-07-01 0 0.470 - 0.472 0.468 0.475 458,000 215,868 0.4713 6.118 - 6.144 6.092 6.183 35,187 6.1349 -2.08%
1994-06-30 0 0.480 0.475 0.480 0.475 0.480 880,000 418,700 0.4758 6.248 6.183 6.248 6.183 6.248 67,607 6.1931 0.00%
1994-06-29 0 0.480 0.475 0.485 0.470 0.490 1,168,000 554,900 0.4751 6.248 6.183 6.313 6.118 6.378 89,734 6.1839 1.05%
1994-06-28 0 0.475 0.475 0.480 0.470 0.495 1,732,000 838,110 0.4839 6.183 6.183 6.248 6.118 6.443 133,064 6.2986 -4.04%
1994-06-27 0 0.495 0.495 0.500 0.495 0.520 1,508,000 752,960 0.4993 6.443 6.443 6.508 6.443 6.768 115,855 6.4992 -4.81%
1994-06-24 0 0.520 0.520 0.530 0.520 0.530 1,080,000 569,200 0.5270 6.768 6.768 6.899 6.768 6.899 82,973 6.8601 -1.89%
1994-06-23 0 0.530 0.520 0.530 0.520 0.530 534,000 282,680 0.5294 6.899 6.768 6.899 6.768 6.899 41,025 6.8904 1.92%
1994-06-22 0 0.520 0.520 0.530 0.520 0.530 1,406,000 735,120 0.5228 6.768 6.768 6.899 6.768 6.899 108,018 6.8055 -1.89%
1994-06-21 0 0.530 0.520 0.530 0.520 0.530 2,132,000 1,128,760 0.5294 6.899 6.768 6.899 6.768 6.899 163,794 6.8913 0.00%
1994-06-20 0 0.530 0.530 0.540 0.530 0.550 682,000 367,760 0.5392 6.899 6.899 7.029 6.899 7.159 52,396 7.0189 0.00%
1994-06-17 0 0.530 0.530 0.540 0.530 0.540 1,360,000 722,400 0.5312 6.899 6.899 7.029 6.899 7.029 104,484 6.9140 0.00%
1994-06-16 0 0.530 0.520 0.530 0.520 0.540 1,162,000 619,820 0.5334 6.899 6.768 6.899 6.768 7.029 89,273 6.9430 -1.85%
1994-06-15 0 0.540 0.540 0.550 0.540 0.560 1,700,000 924,580 0.5439 7.029 7.029 7.159 7.029 7.289 130,605 7.0792 -1.82%
1994-06-10 0 0.550 0.540 0.550 0.520 0.550 3,070,000 1,638,100 0.5336 7.159 7.029 7.159 6.768 7.159 235,858 6.9453 0.00%
1994-06-09 0 0.550 0.540 0.560 0.550 0.570 2,500,000 1,404,800 0.5619 7.159 7.029 7.289 7.159 7.419 192,067 7.3141 -1.79%
1994-06-08 0 0.560 0.550 0.570 0.550 0.580 1,580,000 898,760 0.5688 7.289 7.159 7.419 7.159 7.549 121,386 7.4041 -1.75%
1994-06-07 0 0.570 0.560 0.570 0.550 0.590 3,650,000 2,075,700 0.5687 7.419 7.289 7.419 7.159 7.680 280,417 7.4022 3.64%
1994-06-06 0 0.550 0.550 0.560 0.540 0.550 882,000 484,360 0.5492 7.159 7.159 7.289 7.029 7.159 67,761 7.1480 1.85%
1994-06-03 0 0.540 0.530 0.540 0.520 0.550 2,028,000 1,103,120 0.5439 7.029 6.899 7.029 6.768 7.159 155,805 7.0802 3.85%
1994-06-02 0 0.520 0.520 0.530 0.510 0.540 592,000 310,600 0.5247 6.768 6.768 6.899 6.638 7.029 45,481 6.8292 -1.89%
1994-06-01 0 0.530 0.530 0.540 0.530 0.570 1,744,165 961,299 0.5512 6.899 6.899 7.029 6.899 7.419 133,998 7.1740 -3.64%
1994-05-31 0 0.550 0.540 0.550 0.540 0.570 2,362,000 1,295,460 0.5485 7.159 7.029 7.159 7.029 7.419 181,465 7.1389 0.00%
1994-05-30 0 0.550 0.550 0.560 0.550 0.570 2,060,000 1,143,900 0.5553 7.159 7.159 7.289 7.159 7.419 158,263 7.2278 -1.79%
1994-05-27 0 0.560 0.560 0.570 0.550 0.570 1,546,000 864,360 0.5591 7.289 7.289 7.419 7.159 7.419 118,774 7.2773 0.00%
1994-05-26 0 0.560 0.560 0.570 0.560 0.580 2,034,000 1,153,720 0.5672 7.289 7.289 7.419 7.289 7.549 156,265 7.3831 1.82%
1994-05-25 0 0.550 0.550 0.570 0.550 0.570 1,036,000 584,520 0.5642 7.159 7.159 7.419 7.159 7.419 79,592 7.3439 -3.51%
1994-05-24 0 0.570 0.560 0.580 0.570 0.570 1,460,000 832,200 0.5700 7.419 7.289 7.549 7.419 7.419 112,167 7.4193 0.00%
1994-05-23 0 0.570 0.570 0.590 0.570 0.600 1,542,000 896,260 0.5812 7.419 7.419 7.680 7.419 7.810 118,467 7.5655 -5.00%
1994-05-20 0 0.600 0.590 0.600 0.580 0.620 1,460,000 861,400 0.5900 7.810 7.680 7.810 7.549 8.070 112,167 7.6796 3.45%
1994-05-19 0 0.580 0.570 0.580 0.580 0.590 1,704,000 990,840 0.5815 7.549 7.419 7.549 7.549 7.680 130,913 7.5687 -1.69%
1994-05-18 0 0.590 0.580 0.600 0.590 0.590 1,790,000 1,056,100 0.5900 7.680 7.549 7.810 7.680 7.680 137,520 7.6796 1.72%
1994-05-17 0 0.580 0.570 0.580 0.570 0.620 3,506,000 2,074,040 0.5916 7.549 7.419 7.549 7.419 8.070 269,354 7.7000 -3.33%
1994-05-16 0 0.600 0.590 0.600 0.580 0.650 5,038,000 3,083,560 0.6121 7.810 7.680 7.810 7.549 8.461 387,053 7.9668 1.69%
1994-05-13 0 0.590 0.580 0.600 0.560 0.590 4,822,000 2,781,140 0.5768 7.680 7.549 7.810 7.289 7.680 370,458 7.5073 3.51%
1994-05-12 0 0.570 0.560 0.580 0.560 0.580 2,432,000 1,384,880 0.5694 7.419 7.289 7.549 7.289 7.549 186,843 7.4120 0.00%
1994-05-11 0 0.570 0.570 0.580 0.570 0.590 1,206,000 695,480 0.5767 7.419 7.419 7.549 7.419 7.680 92,653 7.5063 -1.72%
1994-05-10 0 0.580 0.570 0.590 0.550 0.590 2,802,000 1,603,320 0.5722 7.549 7.419 7.680 7.159 7.680 215,268 7.4480 3.57%
1994-05-09 0 0.560 0.550 0.560 0.550 0.570 3,264,000 1,824,880 0.5591 7.289 7.159 7.289 7.159 7.419 250,762 7.2773 -3.45%
1994-05-06 0 0.580 0.570 0.580 0.570 0.610 5,072,000 2,945,380 0.5807 7.549 7.419 7.549 7.419 7.940 389,665 7.5588 -1.69%
1994-05-05 0 0.590 0.590 0.600 0.560 0.600 4,300,000 2,503,540 0.5822 7.680 7.680 7.810 7.289 7.810 330,355 7.5783 1.72%
1994-05-04 0 0.580 0.580 0.590 0.580 0.640 6,452,000 3,913,640 0.6066 7.549 7.549 7.680 7.549 8.330 495,686 7.8954 -4.92%
1994-05-03 0 0.610 0.600 0.620 0.560 0.610 4,698,000 2,761,780 0.5879 7.940 7.810 8.070 7.289 7.940 360,932 7.6518 1.67%
1994-05-02 0 0.600 0.590 0.610 0.590 0.630 4,906,000 2,993,840 0.6102 7.810 7.680 7.940 7.680 8.200 376,912 7.9431 -4.76%
1994-04-29 0 0.630 0.620 0.630 0.610 0.690 23,998,000 15,706,960 0.6545 8.200 8.070 8.200 7.940 8.981 1,843,687 8.5193 -5.97%
1994-04-28 0 0.670 0.670 0.680 0.600 0.700 58,570,140 38,925,044 0.6646 8.721 8.721 8.851 7.810 9.111 4,499,750 8.6505 11.67%
1994-04-27 0 0.600 0.600 0.610 0.590 0.610 5,692,000 3,450,920 0.6063 7.810 7.810 7.940 7.680 7.940 437,298 7.8915 1.69%
1994-04-26 0 0.590 0.580 0.600 0.570 0.600 4,552,000 2,671,860 0.5870 7.680 7.549 7.810 7.419 7.810 349,715 7.6401 0.00%
1994-04-25 0 0.590 0.590 0.600 0.580 0.600 2,832,000 1,660,900 0.5865 7.680 7.680 7.810 7.549 7.810 217,573 7.6338 0.00%
1994-04-22 0 0.590 0.590 0.600 0.580 0.610 9,268,000 5,496,620 0.5931 7.680 7.680 7.810 7.549 7.940 712,030 7.7196 7.27%
1994-04-21 0 0.550 0.550 0.570 0.550 0.580 7,586,000 4,285,920 0.5650 7.159 7.159 7.419 7.159 7.549 582,807 7.3539 -6.78%
1994-04-20 0 0.590 0.580 0.600 0.580 0.610 25,140,000 14,982,900 0.5960 7.680 7.549 7.810 7.549 7.940 1,931,423 7.7574 5.36%
1994-04-19 0 0.560 0.560 0.590 0.510 0.590 8,330,000 4,524,140 0.5431 7.289 7.289 7.680 6.638 7.680 639,966 7.0693 5.66%
1994-04-18 0 0.530 0.530 0.540 0.530 0.570 1,930,000 1,039,420 0.5386 6.899 6.899 7.029 6.899 7.419 148,276 7.0101 -5.36%
1994-04-15 0 0.560 0.560 0.570 0.530 0.600 13,774,000 7,842,320 0.5694 7.289 7.289 7.419 6.899 7.810 1,058,211 7.4109 3.70%
1994-04-14 0 0.540 0.530 0.550 0.500 0.540 3,790,000 1,976,700 0.5216 7.029 6.899 7.159 6.508 7.029 291,173 6.7887 8.00%
1994-04-13 0 0.500 0.495 0.500 0.495 0.520 1,078,000 543,280 0.5040 6.508 6.443 6.508 6.443 6.768 82,819 6.5598 -3.85%
1994-04-12 0 0.520 0.500 0.520 0.490 0.520 2,322,000 1,171,390 0.5045 6.768 6.508 6.768 6.378 6.768 178,392 6.5664 4.00%
1994-04-11 0 0.500 0.490 0.500 0.490 0.510 316,000 157,500 0.4984 6.508 6.378 6.508 6.378 6.638 24,277 6.4876 0.00%
1994-04-08 0 0.500 0.490 0.500 0.500 0.500 150,000 75,000 0.5000 6.508 6.378 6.508 6.508 6.508 11,524 6.5082 0.00%
1994-04-07 0 0.500 0.490 0.510 0.490 0.500 570,000 282,200 0.4951 6.508 6.378 6.638 6.378 6.508 43,791 6.4442 2.04%
1994-04-06 0 0.490 0.490 0.495 0.490 0.500 258,000 126,720 0.4912 6.378 6.378 6.443 6.378 6.508 19,821 6.3931 -2.00%
1994-03-31 0 0.500 0.490 0.500 0.480 0.500 310,000 152,800 0.4929 6.508 6.378 6.508 6.248 6.508 23,816 6.4158 0.00%
1994-03-30 0 0.500 0.495 0.500 0.500 0.510 528,000 265,700 0.5032 6.508 6.443 6.508 6.508 6.638 40,564 6.5501 -1.96%
1994-03-29 0 0.510 0.500 0.520 0.500 0.520 1,054,000 536,640 0.5091 6.638 6.508 6.768 6.508 6.768 80,975 6.6272 -1.92%
1994-03-28 0 0.520 0.510 0.520 0.520 0.530 830,000 432,200 0.5207 6.768 6.638 6.768 6.768 6.899 63,766 6.7779 -1.89%
1994-03-25 0 0.530 0.520 0.530 0.500 0.540 2,268,000 1,192,380 0.5257 6.899 6.768 6.899 6.508 7.029 174,243 6.8432 7.07%
1994-03-24 0 0.495 0.495 0.500 0.495 0.520 2,010,000 1,013,950 0.5045 6.443 6.443 6.508 6.443 6.768 154,422 6.5661 1.02%
1994-03-23 0 0.490 0.490 0.500 0.470 0.520 1,609,455 814,605 0.5061 6.378 6.378 6.508 6.118 6.768 123,649 6.5880 -3.92%
1994-03-22 0 0.510 0.500 0.510 0.460 0.510 2,981,000 1,465,720 0.4917 6.638 6.508 6.638 5.988 6.638 229,020 6.4000 5.15%
1994-03-21 0 0.485 0.480 0.485 0.475 0.530 2,640,000 1,296,250 0.4910 6.313 6.248 6.313 6.183 6.899 202,822 6.3911 -4.90%
1994-03-18 0 0.510 0.500 0.510 0.490 0.540 2,600,000 1,341,800 0.5161 6.638 6.508 6.638 6.378 7.029 199,749 6.7174 -8.93%
1994-03-17 0 0.560 0.550 0.560 0.550 0.610 3,506,000 2,006,100 0.5722 7.289 7.159 7.289 7.159 7.940 269,354 7.4478 -5.08%
1994-03-16 0 0.590 0.580 0.600 0.580 0.620 1,924,000 1,149,440 0.5974 7.680 7.549 7.810 7.549 8.070 147,815 7.7762 -3.28%
1994-03-15 0 0.610 0.600 0.620 0.600 0.650 7,024,000 4,422,820 0.6297 7.940 7.810 8.070 7.810 8.461 539,631 8.1960 0.00%
1994-03-14 0 0.610 0.600 0.620 0.590 0.610 4,062,000 2,435,420 0.5996 7.940 7.810 8.070 7.680 7.940 312,070 7.8041 0.00%
1994-03-11 0 0.610 0.610 0.620 0.600 0.630 4,844,000 2,961,000 0.6113 7.940 7.940 8.070 7.810 8.200 372,148 7.9565 0.00%
1994-03-10 0 0.610 0.600 0.620 0.570 0.620 7,918,000 4,751,280 0.6001 7.940 7.810 8.070 7.419 8.070 608,314 7.8106 8.93%
1994-03-09 0 0.560 0.550 0.570 0.550 0.620 5,498,000 3,216,620 0.5851 7.289 7.159 7.419 7.159 8.070 422,393 7.6152 -6.67%
1994-03-08 0 0.600 0.590 0.600 0.570 0.630 16,122,000 9,664,840 0.5995 7.810 7.680 7.810 7.419 8.200 1,238,600 7.8030 7.14%
1994-03-07 0 0.560 0.560 0.570 0.495 0.580 8,338,000 4,504,720 0.5403 7.289 7.289 7.419 6.443 7.549 640,581 7.0322 17.89%
1994-03-04 0 0.475 0.470 0.475 0.465 0.485 1,506,000 718,550 0.4771 6.183 6.118 6.183 6.053 6.313 115,701 6.2104 1.06%
1994-03-03 0 0.470 0.470 0.480 0.470 0.490 1,432,000 683,220 0.4771 6.118 6.118 6.248 6.118 6.378 110,016 6.2102 0.00%
1994-03-02 0 0.470 0.470 0.480 0.450 0.510 2,600,000 1,257,210 0.4835 6.118 6.118 6.248 5.857 6.638 199,749 6.2939 -7.84%
1994-03-01 0 0.510 0.500 0.510 0.500 0.520 1,000,000 511,000 0.5110 6.638 6.508 6.638 6.508 6.768 76,827 6.6513 -3.77%
1994-02-28 0 0.530 0.520 0.530 0.520 0.530 1,022,000 536,940 0.5254 6.899 6.768 6.899 6.768 6.899 78,517 6.8385 1.92%
1994-02-25 0 0.520 0.500 0.530 0.495 0.520 1,894,000 959,400 0.5065 6.768 6.508 6.899 6.443 6.768 145,510 6.5934 -1.89%
1994-02-24 0 0.530 0.520 0.530 0.530 0.550 1,450,000 778,000 0.5366 6.899 6.768 6.899 6.899 7.159 111,399 6.9839 -3.64%
1994-02-23 0 0.550 0.540 0.550 0.520 0.580 4,508,000 2,442,160 0.5417 7.159 7.029 7.159 6.768 7.549 346,335 7.0514 5.77%
1994-02-22 0 0.520 0.520 0.530 0.500 0.560 3,660,000 1,951,800 0.5333 6.768 6.768 6.899 6.508 7.289 281,186 6.9413 -7.14%
1994-02-21 0 0.560 0.560 0.570 0.550 0.570 1,450,000 812,900 0.5606 7.289 7.289 7.419 7.159 7.419 111,399 7.2972 -5.08%
1994-02-18 0 0.590 0.580 0.590 0.580 0.600 1,034,000 608,980 0.5890 7.680 7.549 7.680 7.549 7.810 79,439 7.6660 1.72%
1994-02-17 0 0.580 0.580 0.600 0.580 0.590 644,000 378,840 0.5883 7.549 7.549 7.810 7.549 7.680 49,476 7.6570 0.00%
1994-02-16 0 0.580 0.580 0.610 0.580 0.610 718,000 428,540 0.5969 7.549 7.549 7.940 7.549 7.940 55,162 7.7688 -3.33%
1994-02-15 0 0.600 0.600 0.610 0.590 0.610 1,068,000 640,300 0.5995 7.810 7.810 7.940 7.680 7.940 82,051 7.8037 0.00%
1994-02-14 0 0.600 0.590 0.610 0.600 0.610 1,080,000 652,100 0.6038 7.810 7.680 7.940 7.810 7.940 82,973 7.8592 -3.23%
1994-02-09 0 0.620 0.600 0.630 0.610 0.630 1,948,000 1,214,600 0.6235 8.070 7.810 8.200 7.940 8.200 149,658 8.1158 3.33%
1994-02-08 0 0.600 0.600 0.610 0.600 0.640 2,174,000 1,333,040 0.6132 7.810 7.810 7.940 7.810 8.330 167,021 7.9813 -3.23%
1994-02-07 0 0.620 0.610 0.640 0.610 0.660 3,352,000 2,122,820 0.6333 8.070 7.940 8.330 7.940 8.591 257,523 8.2432 -4.62%
1994-02-04 0 0.650 0.640 0.650 0.640 0.670 1,750,000 1,139,300 0.6510 8.461 8.330 8.461 8.330 8.721 134,447 8.4740 0.00%
1994-02-03 0 0.650 0.650 0.660 0.650 0.690 3,072,000 2,045,600 0.6659 8.461 8.461 8.591 8.461 8.981 236,012 8.6674 1.56%
1994-02-02 0 0.640 0.630 0.650 0.630 0.660 1,876,000 1,205,640 0.6427 8.330 8.200 8.461 8.200 8.591 144,127 8.3651 1.59%
1994-02-01 0 0.630 0.630 0.640 0.630 0.660 1,654,000 1,069,700 0.6467 8.200 8.200 8.330 8.200 8.591 127,071 8.4181 -3.08%
1994-01-31 0 0.650 0.650 0.660 0.640 0.680 1,380,000 918,200 0.6654 8.461 8.461 8.591 8.330 8.851 106,021 8.6606 -2.99%
1994-01-28 0 0.670 0.660 0.670 0.630 0.680 5,156,000 3,427,280 0.6647 8.721 8.591 8.721 8.200 8.851 396,118 8.6522 0.00%
1994-01-27 0 0.670 0.670 0.680 0.660 0.690 4,830,000 3,248,800 0.6726 8.721 8.721 8.851 8.591 8.981 371,073 8.7552 -1.47%
1994-01-26 0 0.680 0.670 0.690 0.670 0.680 2,046,000 1,385,200 0.6770 8.851 8.721 8.981 8.721 8.851 157,187 8.8124 -1.45%
1994-01-25 0 0.690 0.690 0.700 0.680 0.720 4,596,000 3,222,380 0.7011 8.981 8.981 9.111 8.851 9.372 353,095 9.1261 -4.17%
1994-01-24 0 0.720 0.720 0.730 0.700 0.750 5,860,000 4,229,640 0.7218 9.372 9.372 9.502 9.111 9.762 450,204 9.3949 1.41%
1994-01-21 0 0.710 0.700 0.710 0.700 0.730 3,126,000 2,234,020 0.7147 9.242 9.111 9.242 9.111 9.502 240,160 9.3022 0.00%
1994-01-20 0 0.710 0.700 0.720 0.710 0.740 3,160,000 2,283,860 0.7227 9.242 9.111 9.372 9.242 9.632 242,772 9.4074 -2.74%
1994-01-19 0 0.730 0.720 0.740 0.730 0.770 5,382,000 4,011,360 0.7453 9.502 9.372 9.632 9.502 10.02 413,481 9.7014 -2.67%
1994-01-18 0 0.750 0.740 0.750 0.730 0.770 7,238,000 5,426,340 0.7497 9.762 9.632 9.762 9.502 10.02 556,072 9.7583 4.17%
1994-01-17 0 0.720 0.710 0.730 0.710 0.750 2,958,000 2,151,240 0.7273 9.372 9.242 9.502 9.242 9.762 227,253 9.4663 1.41%
1994-01-14 0 0.710 0.710 0.720 0.700 0.750 3,312,000 2,388,980 0.7213 9.242 9.242 9.372 9.111 9.762 254,450 9.3888 0.00%
1994-01-13 0 0.710 0.690 0.710 0.690 0.770 7,648,000 5,628,580 0.7360 9.242 8.981 9.242 8.981 10.02 587,571 9.5794 -6.58%
1994-01-12 0 0.760 0.750 0.770 0.700 0.780 24,266,000 18,380,920 0.7575 9.892 9.762 10.02 9.111 10.15 1,864,276 9.8595 10.14%
1994-01-11 0 0.690 0.680 0.700 0.680 0.710 4,880,000 3,394,260 0.6955 8.981 8.851 9.111 8.851 9.242 374,914 9.0534 0.00%
1994-01-10 0 0.690 0.680 0.690 0.680 0.700 2,558,000 1,767,880 0.6911 8.981 8.851 8.981 8.851 9.111 196,523 8.9958 2.99%
1994-01-07 0 0.670 0.670 0.690 0.670 0.710 4,458,000 3,062,040 0.6869 8.721 8.721 8.981 8.721 9.242 342,493 8.9404 -5.63%
1994-01-06 0 0.710 0.700 0.720 0.690 0.730 5,180,000 3,661,660 0.7069 9.242 9.111 9.372 8.981 9.502 397,962 9.2010 -2.74%
1994-01-05 0 0.730 0.720 0.730 0.700 0.760 6,252,000 4,561,560 0.7296 9.502 9.372 9.502 9.111 9.892 480,320 9.4969 -1.35%
1994-01-04 0 0.740 0.730 0.750 0.670 0.750 9,862,000 7,041,840 0.7140 9.632 9.502 9.762 8.721 9.762 757,665 9.2941 4.23%
1994-01-03 0 0.710 0.710 0.720 0.710 0.740 4,404,000 3,182,220 0.7226 9.242 9.242 9.372 9.242 9.632 338,345 9.4053

Copyright & disclaimer, Privacy policy

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

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

Back to top