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
2026-09-29 0 14.98 14.97 14.98 14.80 16.03 119,302,462 1,795,786,186 15.052 14.98 14.97 14.98 14.80 16.03 119,302,462 15.052 -7.36%
2026-09-28 0 16.17 16.16 16.17 15.63 16.17 36,491,803 583,218,003 15.982 16.17 16.16 16.17 15.63 16.17 36,491,803 15.982 3.65%
2026-09-25 0 15.60 15.59 15.60 15.36 15.65 15,246,557 236,630,459 15.520 15.60 15.59 15.60 15.36 15.65 15,246,557 15.520 -1.08%
2026-09-24 0 15.77 15.76 15.77 15.56 15.92 20,140,455 317,648,716 15.772 15.77 15.76 15.77 15.56 15.92 20,140,455 15.772 0.06%
2026-09-23 0 15.76 15.75 15.76 15.66 15.86 19,029,409 300,313,868 15.782 15.76 15.75 15.76 15.66 15.86 19,029,409 15.782 0.19%
2026-09-22 0 15.73 15.72 15.73 15.58 15.95 42,922,659 675,610,312 15.740 15.73 15.72 15.73 15.58 15.95 42,922,659 15.740 -1.13%
2026-09-21 0 15.91 15.90 15.91 15.78 15.93 26,474,132 420,296,761 15.876 15.91 15.90 15.91 15.78 15.93 26,474,132 15.876 -0.19%
2026-09-18 0 15.94 15.93 15.94 15.67 16.01 50,524,831 802,837,169 15.890 15.94 15.93 15.94 15.67 16.01 50,524,831 15.890 -0.38%
2026-09-17 0 16.00 15.99 16.00 15.67 16.12 31,090,897 493,883,152 15.885 16.00 15.99 16.00 15.67 16.12 31,090,897 15.885 -0.68%
2026-09-16 0 16.11 16.10 16.11 15.91 16.27 31,009,340 497,873,986 16.056 16.11 16.10 16.11 15.91 16.27 31,009,340 16.056 -0.19%
2026-09-15 0 16.14 16.13 16.14 16.10 16.82 33,883,860 553,339,017 16.330 16.14 16.13 16.14 16.10 16.82 33,883,860 16.330 -2.71%
2026-09-14 0 16.59 16.59 16.60 15.90 16.60 37,012,315 605,621,793 16.363 16.59 16.59 16.60 15.90 16.60 37,012,315 16.363 2.92%
2026-09-11 0 16.12 16.11 16.12 15.82 16.15 32,051,360 513,385,688 16.018 16.12 16.11 16.12 15.82 16.15 32,051,360 16.018 -0.06%
2026-09-10 0 16.13 16.13 16.14 16.03 16.27 48,876,568 787,406,361 16.110 16.13 16.13 16.14 16.03 16.27 48,876,568 16.110 -2.83%
2026-09-09 0 16.60 16.59 16.60 16.52 16.98 35,267,185 589,122,250 16.705 16.60 16.59 16.60 16.52 16.98 35,267,185 16.705 -1.89%
2026-09-08 0 16.92 16.91 16.92 16.17 16.93 46,506,986 773,059,801 16.622 16.92 16.91 16.92 16.17 16.93 46,506,986 16.622 0.77%
2026-09-07 0 16.79 16.78 16.79 16.70 17.39 33,337,460 564,209,405 16.924 16.79 16.78 16.79 16.70 17.39 33,337,460 16.924 -2.84%
2026-09-04 0 17.28 17.27 17.28 17.26 17.66 30,410,152 530,129,978 17.433 17.28 17.27 17.28 17.26 17.66 30,410,152 17.433 0.35%
2026-09-03 0 17.22 17.21 17.22 17.16 17.38 21,609,491 372,959,577 17.259 17.22 17.21 17.22 17.16 17.38 21,609,491 17.259 0.94%
2026-09-02 0 17.06 17.05 17.06 16.79 17.57 57,698,474 981,880,617 17.017 17.06 17.05 17.06 16.79 17.57 57,698,474 17.017 -2.90%
2026-09-01 0 17.57 17.57 17.58 17.55 17.89 25,935,814 457,339,027 17.633 17.57 17.57 17.58 17.55 17.89 25,935,814 17.633 -0.17%
2026-08-31 0 17.60 17.60 17.61 17.49 18.08 55,380,193 975,632,025 17.617 17.60 17.60 17.61 17.49 18.08 55,380,193 17.617 -2.65%
2026-08-28 0 18.08 18.07 18.08 18.03 18.29 28,512,822 516,551,092 18.116 18.08 18.07 18.08 18.03 18.29 28,512,822 18.116 -1.20%
2026-08-27 0 18.30 18.29 18.30 18.21 18.67 25,080,106 460,065,205 18.344 18.30 18.29 18.30 18.21 18.67 25,080,106 18.344 -0.33%
2026-08-26 0 18.36 18.35 18.36 18.33 18.83 47,513,943 877,549,983 18.469 18.36 18.35 18.36 18.33 18.83 47,513,943 18.469 -3.27%
2026-08-25 0 18.98 18.97 18.98 18.30 19.03 41,935,714 789,633,252 18.830 18.98 18.97 18.98 18.30 19.03 41,935,714 18.830 2.76%
2026-08-24 0 18.47 18.45 18.47 18.32 18.75 37,024,648 683,414,727 18.458 18.47 18.45 18.47 18.32 18.75 37,024,648 18.458 -1.49%
2026-08-21 0 18.75 18.73 18.75 18.49 19.03 55,659,220 1,044,598,130 18.768 18.75 18.73 18.75 18.49 19.03 55,659,220 18.768 1.13%
2026-08-20 0 18.54 18.52 18.54 18.11 18.72 42,723,819 791,278,768 18.521 18.54 18.52 18.54 18.11 18.72 42,723,819 18.521 3.40%
2026-08-19 0 17.93 17.93 17.94 17.75 18.56 58,187,026 1,050,799,083 18.059 17.93 17.93 17.94 17.75 18.56 58,187,026 18.059 -1.81%
2026-08-18 0 18.26 18.23 18.26 17.92 19.12 88,749,943 1,624,096,424 18.300 18.26 18.23 18.26 17.92 19.12 88,749,943 18.300 -2.20%
2026-08-17 0 18.67 18.66 18.67 17.98 18.93 57,213,222 1,060,201,607 18.531 18.67 18.66 18.67 17.98 18.93 57,213,222 18.531 4.77%
2026-08-14 0 17.82 17.82 17.84 17.64 18.04 21,437,764 383,225,124 17.876 17.82 17.82 17.84 17.64 18.04 21,437,764 17.876 -0.50%
2026-08-13 0 17.91 17.90 17.91 17.83 18.26 36,520,617 656,642,062 17.980 17.91 17.90 17.91 17.83 18.26 36,520,617 17.980 -0.83%
2026-08-12 0 18.06 18.06 18.07 17.71 18.21 36,047,420 648,531,455 17.991 18.06 18.06 18.07 17.71 18.21 36,047,420 17.991 -0.77%
2026-08-11 0 18.20 18.20 18.21 18.16 19.07 44,012,966 810,324,025 18.411 18.20 18.20 18.21 18.16 19.07 44,012,966 18.411 -4.26%
2026-08-10 0 19.01 19.00 19.01 18.40 19.09 33,841,018 641,059,830 18.943 19.01 19.00 19.01 18.40 19.09 33,841,018 18.943 3.20%
2026-08-07 0 18.42 18.41 18.42 18.21 18.49 30,803,237 566,560,460 18.393 18.42 18.41 18.42 18.21 18.49 30,803,237 18.393 -0.75%
2026-08-06 0 18.56 18.55 18.56 18.44 19.38 49,830,421 935,529,391 18.774 18.56 18.55 18.56 18.44 19.38 49,830,421 18.774 -4.48%
2026-08-05 0 19.43 19.43 19.44 18.93 19.59 36,259,324 702,827,211 19.383 19.43 19.43 19.44 18.93 19.59 36,259,324 19.383 1.83%
2026-08-04 0 19.08 19.08 19.09 18.93 19.71 61,604,935 1,184,355,759 19.225 19.08 19.08 19.09 18.93 19.71 61,604,935 19.225 -2.55%
2026-08-03 0 19.58 19.55 19.58 19.37 20.10 33,421,548 653,719,987 19.560 19.58 19.55 19.58 19.37 20.10 33,421,548 19.560 -1.11%
2026-07-31 0 19.80 19.79 19.80 19.57 20.20 59,670,323 1,180,870,056 19.790 19.80 19.79 19.80 19.57 20.20 59,670,323 19.790 -3.23%
2026-07-30 0 20.46 20.42 20.46 20.18 20.90 49,742,782 1,019,093,119 20.487 20.46 20.42 20.46 20.18 20.90 49,742,782 20.487 0.79%
2026-07-29 0 20.30 20.26 20.30 19.40 20.58 92,933,737 1,879,931,939 20.229 20.30 20.26 20.30 19.40 20.58 92,933,737 20.229 6.17%
2026-07-28 0 19.12 19.10 19.12 18.71 19.38 48,555,959 923,729,172 19.024 19.12 19.10 19.12 18.71 19.38 48,555,959 19.024 1.59%
2026-07-27 0 18.82 18.81 18.82 18.78 19.26 31,177,660 589,109,493 18.895 18.82 18.81 18.82 18.78 19.26 31,177,660 18.895 -1.26%
2026-07-24 0 19.06 19.06 19.07 18.60 19.30 62,718,307 1,194,376,513 19.044 19.06 19.06 19.07 18.60 19.30 62,718,307 19.044 2.92%
2026-07-23 0 18.52 18.51 18.52 17.92 18.55 26,063,603 478,971,717 18.377 18.52 18.51 18.52 17.92 18.55 26,063,603 18.377 3.29%
2026-07-22 0 17.93 17.92 17.93 17.81 18.37 48,174,123 863,786,963 17.931 17.93 17.92 17.93 17.81 18.37 48,174,123 17.931 -3.71%
2026-07-21 0 18.62 18.61 18.62 18.27 18.78 41,932,731 779,568,773 18.591 18.62 18.61 18.62 18.27 18.78 41,932,731 18.591 -0.90%
2026-07-20 0 18.79 18.77 18.79 18.34 18.88 38,496,397 718,901,017 18.675 18.79 18.77 18.79 18.34 18.88 38,496,397 18.675 1.68%
2026-07-17 0 18.48 18.47 18.48 18.08 19.58 52,062,473 960,767,453 18.454 18.48 18.47 18.48 18.08 19.58 52,062,473 18.454 -4.69%
2026-07-16 0 19.39 19.37 19.39 18.64 19.68 57,727,595 1,114,393,993 19.304 19.39 19.37 19.39 18.64 19.68 57,727,595 19.304 5.38%
2026-07-15 0 18.40 18.40 18.41 17.97 18.60 28,555,975 523,784,526 18.342 18.40 18.40 18.41 17.97 18.60 28,555,975 18.342 0.49%
2026-07-14 0 18.31 18.30 18.31 18.00 18.50 21,891,058 399,735,051 18.260 18.31 18.30 18.31 18.00 18.50 21,891,058 18.260 0.77%
2026-07-13 0 18.17 18.17 18.18 18.03 18.62 30,168,962 549,016,271 18.198 18.17 18.17 18.18 18.03 18.62 30,168,962 18.198 -2.52%
2026-07-10 0 18.64 18.60 18.64 18.11 19.00 40,905,763 763,519,512 18.665 18.64 18.60 18.64 18.11 19.00 40,905,763 18.665 2.81%
2026-07-09 0 18.13 18.11 18.13 17.84 18.94 49,188,447 893,934,026 18.174 18.13 18.11 18.13 17.84 18.94 49,188,447 18.174 -4.53%
2026-07-08 0 18.99 18.97 18.99 18.80 19.79 54,525,040 1,043,354,876 19.135 18.99 18.97 18.99 18.80 19.79 54,525,040 19.135 -1.20%
2026-07-07 0 19.22 19.18 19.22 18.30 19.25 48,823,492 925,448,829 18.955 19.22 19.18 19.22 18.30 19.25 48,823,492 18.955 3.11%
2026-07-06 0 18.64 18.63 18.64 18.06 19.37 54,403,601 1,024,739,756 18.836 18.64 18.63 18.64 18.06 19.37 54,403,601 18.836 1.86%
2026-07-03 0 18.30 18.29 18.30 17.43 18.38 52,688,677 951,471,584 18.058 18.30 18.29 18.30 17.43 18.38 52,688,677 18.058 5.66%
2026-07-02 0 17.32 17.31 17.32 17.07 17.62 44,318,010 771,284,849 17.403 17.32 17.31 17.32 17.07 17.62 44,318,010 17.403 2.73%
2026-06-30 0 16.86 16.86 16.87 16.38 16.97 44,530,647 747,153,949 16.778 16.86 16.86 16.87 16.38 16.97 44,530,647 16.778 -0.35%
2026-06-29 0 16.92 16.91 16.92 16.83 17.50 45,238,032 772,981,292 17.087 16.92 16.91 16.92 16.83 17.50 45,238,032 17.087 -0.82%
2026-06-26 0 17.06 17.05 17.06 16.85 17.29 36,708,568 626,843,969 17.076 17.06 17.05 17.06 16.85 17.29 36,708,568 17.076 -0.93%
2026-06-25 0 17.22 17.21 17.22 17.03 17.62 34,554,373 595,303,042 17.228 17.22 17.21 17.22 17.03 17.62 34,554,373 17.228 -1.94%
2026-06-24 0 17.56 17.55 17.56 17.25 18.12 31,067,358 544,307,588 17.520 17.56 17.55 17.56 17.25 18.12 31,067,358 17.520 -1.46%
2026-06-23 0 17.82 17.81 17.82 17.20 17.92 50,547,074 895,824,378 17.723 17.82 17.81 17.82 17.20 17.92 50,547,074 17.723 2.12%
2026-06-22 0 17.45 17.44 17.45 16.83 18.54 94,252,402 1,639,090,892 17.390 17.45 17.44 17.45 16.83 18.54 94,252,402 17.390 -6.13%
2026-06-18 0 18.59 18.54 18.59 18.36 19.05 70,301,665 1,308,755,355 18.616 18.59 18.54 18.59 18.36 19.05 70,301,665 18.616 -2.36%
2026-06-17 0 19.04 19.03 19.04 18.68 19.56 46,839,288 891,928,220 19.042 19.04 19.03 19.04 18.68 19.56 46,839,288 19.042 -2.76%
2026-06-16 0 19.58 19.54 19.58 19.28 20.36 48,593,166 958,948,608 19.734 19.58 19.54 19.58 19.28 20.36 48,593,166 19.734 -2.30%
2026-06-15 0 20.04 20.02 20.04 19.28 20.20 53,777,806 1,074,633,335 19.983 20.04 20.02 20.04 19.28 20.20 53,777,806 19.983 4.65%
2026-06-12 0 19.15 19.13 19.15 18.73 19.31 53,136,055 1,015,211,345 19.106 19.15 19.13 19.15 18.73 19.31 53,136,055 19.106 1.38%
2026-06-11 0 19.39 19.38 19.39 19.21 19.92 80,516,476 1,571,591,590 19.519 18.89 18.88 18.89 18.71 19.41 82,647,669 19.016 0.36%
2026-06-10 0 19.32 19.32 19.33 18.64 19.56 87,463,968 1,685,332,977 19.269 18.82 18.82 18.83 18.16 19.06 89,779,055 18.772 4.04%
2026-06-09 0 18.57 18.56 18.57 18.19 18.63 46,572,135 860,291,334 18.472 18.09 18.08 18.09 17.72 18.15 47,804,854 17.996 2.20%
2026-06-08 0 18.17 18.16 18.17 17.71 18.24 48,000,421 867,045,003 18.063 17.70 17.69 17.70 17.25 17.77 49,270,946 17.597 -1.30%
2026-06-05 0 18.41 18.41 18.42 18.27 18.79 43,059,865 794,130,384 18.442 17.94 17.94 17.95 17.80 18.31 44,199,618 17.967 -0.91%
2026-06-04 0 18.58 18.57 18.58 18.24 18.89 45,481,635 841,890,630 18.511 18.10 18.09 18.10 17.77 18.40 46,685,490 18.033 -1.22%
2026-06-03 0 18.81 18.80 18.81 18.36 18.92 64,383,425 1,198,743,008 18.619 18.32 18.32 18.32 17.89 18.43 66,087,592 18.139 0.27%
2026-06-02 0 18.76 18.75 18.76 18.04 18.82 83,895,704 1,558,736,071 18.579 18.28 18.27 18.28 17.57 18.33 86,116,342 18.100 -0.79%
2026-06-01 0 18.91 18.90 18.91 18.35 19.31 38,206,593 725,897,580 18.999 18.42 18.41 18.42 17.88 18.81 39,217,885 18.509 0.48%
2026-05-29 0 18.82 18.81 18.82 18.26 18.83 64,842,116 1,212,340,237 18.697 18.33 18.32 18.33 17.79 18.34 66,558,424 18.215 -0.26%
2026-05-28 0 18.87 18.87 18.88 18.62 19.53 44,202,750 835,278,957 18.897 18.38 18.38 18.39 18.14 19.03 45,372,754 18.409 -1.82%
2026-05-27 0 19.22 19.21 19.22 18.97 19.80 46,141,143 885,834,262 19.198 18.72 18.71 18.72 18.48 19.29 47,362,454 18.703 -0.21%
2026-05-26 0 19.26 19.25 19.26 18.78 19.58 52,166,311 999,148,103 19.153 18.76 18.75 18.76 18.30 19.08 53,547,103 18.659 -0.98%
2026-05-22 0 19.45 19.44 19.45 19.36 19.74 39,197,278 765,687,975 19.534 18.95 18.94 18.95 18.86 19.23 40,234,792 19.030 -0.10%
2026-05-21 0 19.47 19.47 19.48 19.28 20.00 55,931,956 1,093,860,912 19.557 18.97 18.97 18.98 18.78 19.48 57,412,421 19.053 -2.50%
2026-05-20 0 19.97 19.97 19.98 19.76 20.20 49,971,915 996,324,813 19.938 19.46 19.46 19.46 19.25 19.68 51,294,623 19.424 -1.24%
2026-05-19 0 20.22 20.20 20.22 19.98 20.48 67,242,466 1,358,347,632 20.201 19.70 19.68 19.70 19.46 19.95 69,022,309 19.680 -1.75%
2026-05-18 0 20.58 20.56 20.58 20.44 21.60 78,239,878 1,616,963,075 20.667 20.05 20.03 20.05 19.91 21.04 80,310,812 20.134 -4.81%
2026-05-15 0 21.62 21.60 21.62 21.32 21.70 52,210,014 1,124,155,498 21.531 21.06 21.04 21.06 20.77 21.14 53,591,962 20.976 1.69%
2026-05-14 0 21.26 21.26 21.28 20.88 21.56 61,115,218 1,293,305,945 21.162 20.71 20.71 20.73 20.34 21.00 62,732,879 20.616 -0.56%
2026-05-13 0 21.38 21.36 21.38 21.02 22.40 118,371,800 2,535,384,122 21.419 20.83 20.81 20.83 20.48 21.82 121,504,987 20.867 -5.23%
2026-05-12 0 22.56 22.54 22.56 22.26 23.50 90,498,061 2,065,293,944 22.821 21.98 21.96 21.98 21.69 22.89 92,893,457 22.233 0.53%
2026-05-11 0 22.44 22.44 22.46 22.10 22.88 52,104,704 1,175,040,901 22.552 21.86 21.86 21.88 21.53 22.29 53,483,865 21.970 -1.32%
2026-05-08 0 22.74 22.72 22.74 22.50 23.04 35,132,544 800,367,104 22.781 22.15 22.13 22.15 21.92 22.45 36,062,468 22.194 0.18%
2026-05-07 0 22.70 22.68 22.70 22.48 22.94 56,635,905 1,283,435,603 22.661 22.11 22.10 22.11 21.90 22.35 58,135,003 22.077 0.62%
2026-05-06 0 22.56 22.54 22.56 21.94 23.20 92,580,953 2,070,267,732 22.362 21.98 21.96 21.98 21.37 22.60 95,031,481 21.785 -1.91%
2026-05-05 0 23.00 22.98 23.00 22.40 23.02 27,474,931 626,928,602 22.818 22.41 22.39 22.41 21.82 22.43 28,202,166 22.230 -0.09%
2026-05-04 0 23.02 23.00 23.02 22.64 23.28 36,907,532 850,084,364 23.033 22.43 22.41 22.43 22.06 22.68 37,884,439 22.439 0.52%
2026-04-30 0 22.90 22.88 22.90 22.08 23.30 99,101,192 2,253,862,555 22.743 22.31 22.29 22.31 21.51 22.70 101,724,305 22.157 2.51%
2026-04-29 0 22.34 22.32 22.34 21.88 22.94 104,770,417 2,348,652,051 22.417 21.76 21.74 21.76 21.32 22.35 107,543,588 21.839 2.57%
2026-04-28 0 21.78 21.76 21.78 21.58 22.62 84,532,354 1,850,049,436 21.886 21.22 21.20 21.22 21.02 22.04 86,769,844 21.321 -2.68%
2026-04-27 0 22.38 22.38 22.40 22.30 23.18 72,127,645 1,635,445,338 22.674 21.80 21.80 21.82 21.72 22.58 74,036,794 22.090 -2.78%
2026-04-24 0 23.02 23.00 23.02 22.72 23.50 105,629,370 2,433,503,220 23.038 22.43 22.41 22.43 22.13 22.89 108,425,277 22.444 -2.70%
2026-04-23 0 23.66 23.64 23.66 23.54 24.78 97,791,322 2,332,777,853 23.855 23.05 23.03 23.05 22.93 24.14 100,379,764 23.240 -4.98%
2026-04-22 0 24.90 24.90 24.92 23.86 25.06 69,406,734 1,716,251,139 24.727 24.26 24.26 24.28 23.24 24.41 71,243,863 24.090 2.13%
2026-04-21 0 24.38 24.36 24.38 23.66 24.46 69,899,428 1,684,090,533 24.093 23.75 23.73 23.75 23.05 23.83 71,749,598 23.472 1.16%
2026-04-20 0 24.10 24.08 24.10 23.86 25.18 84,077,579 2,040,183,998 24.265 23.48 23.46 23.48 23.24 24.53 86,303,031 23.640 -2.51%
2026-04-17 0 24.72 24.72 24.74 24.22 25.14 79,205,607 1,953,516,165 24.664 24.08 24.08 24.10 23.60 24.49 81,302,103 24.028 0.00%
2026-04-16 0 24.72 24.70 24.72 23.64 24.88 97,252,053 2,384,451,327 24.518 24.08 24.06 24.08 23.03 24.24 99,826,221 23.886 2.83%
2026-04-15 0 24.04 24.02 24.04 23.96 24.98 99,228,372 2,405,781,016 24.245 23.42 23.40 23.42 23.34 24.34 101,854,851 23.620 -3.22%
2026-04-14 0 24.84 24.84 24.86 24.38 25.36 85,986,119 2,130,845,579 24.781 24.20 24.20 24.22 23.75 24.71 88,262,088 24.142 -0.40%
2026-04-13 0 24.94 24.92 24.94 24.70 25.62 64,189,784 1,607,266,066 25.039 24.30 24.28 24.30 24.06 24.96 65,888,825 24.394 -0.16%
2026-04-10 0 24.98 24.90 24.98 24.22 25.10 94,207,189 2,336,811,767 24.805 24.34 24.26 24.34 23.60 24.45 96,700,762 24.165 2.46%
2026-04-09 0 24.38 24.38 24.40 23.70 24.98 108,168,182 2,657,776,820 24.571 23.75 23.75 23.77 23.09 24.34 111,031,289 23.937 2.35%
2026-04-08 0 23.82 23.82 23.86 22.76 24.08 144,105,955 3,411,031,371 23.670 23.21 23.21 23.24 22.17 23.46 147,920,300 23.060 0.00%
2026-04-02 0 23.82 23.80 23.82 22.12 24.06 187,844,078 4,370,215,165 23.265 23.21 23.19 23.21 21.55 23.44 192,816,129 22.665 8.37%
2026-04-01 0 21.98 21.94 21.98 21.18 22.08 89,892,436 1,956,756,028 21.768 21.41 21.37 21.41 20.63 21.51 92,271,802 21.206 5.07%
2026-03-31 0 20.92 20.92 20.94 20.84 21.60 72,762,887 1,535,853,666 21.108 20.38 20.38 20.40 20.30 21.04 74,688,850 20.563 -0.66%
2026-03-30 0 21.06 21.04 21.06 20.50 21.48 84,133,591 1,770,157,031 21.040 20.52 20.50 20.52 19.97 20.93 86,360,526 20.497 0.77%
2026-03-27 0 20.90 20.88 20.90 20.52 21.16 83,755,134 1,752,540,207 20.925 20.36 20.34 20.36 19.99 20.61 85,972,051 20.385 1.36%
2026-03-26 0 20.62 20.60 20.62 20.42 21.44 97,716,736 2,016,910,977 20.640 20.09 20.07 20.09 19.89 20.89 100,303,203 20.108 -2.92%
2026-03-25 0 21.24 21.24 21.26 20.62 21.58 131,617,228 2,782,563,340 21.141 20.69 20.69 20.71 20.09 21.02 135,101,009 20.596 1.63%
2026-03-24 0 20.90 20.90 20.92 19.82 21.06 180,312,783 3,704,701,756 20.546 20.36 20.36 20.38 19.31 20.52 185,085,488 20.016 4.50%
2026-03-23 0 20.00 19.99 20.00 19.26 20.70 231,062,885 4,652,608,246 20.136 19.48 19.47 19.48 18.76 20.17 237,178,896 19.616 2.46%
2026-03-20 0 19.52 19.51 19.52 18.68 19.88 212,126,542 4,123,883,353 19.441 19.02 19.01 19.02 18.20 19.37 217,741,326 18.939 6.43%
2026-03-19 0 18.34 18.33 18.34 17.54 18.74 81,472,657 1,494,472,457 18.343 17.87 17.86 17.87 17.09 18.26 83,629,159 17.870 1.05%
2026-03-18 0 18.15 18.15 18.16 17.70 18.83 105,448,519 1,919,651,766 18.205 17.68 17.68 17.69 17.24 18.34 108,239,639 17.735 -3.66%
2026-03-17 0 18.84 18.83 18.84 18.08 19.14 145,563,087 2,737,885,871 18.809 18.35 18.34 18.35 17.61 18.65 149,416,001 18.324 4.55%
2026-03-16 0 18.02 18.01 18.02 17.03 18.30 115,897,572 2,067,126,319 17.836 17.56 17.55 17.56 16.59 17.83 118,965,268 17.376 3.56%
2026-03-13 0 17.40 17.39 17.40 17.31 17.61 50,767,039 885,286,335 17.438 16.95 16.94 16.95 16.86 17.16 52,110,793 16.989 -0.91%
2026-03-12 0 17.56 17.55 17.56 17.26 17.91 81,033,591 1,427,600,985 17.617 17.11 17.10 17.11 16.81 17.45 83,178,472 17.163 0.98%
2026-03-11 0 17.39 17.39 17.40 16.15 17.69 173,424,483 2,993,349,257 17.260 16.94 16.94 16.95 15.73 17.23 178,014,861 16.815 8.21%
2026-03-10 0 16.07 16.07 16.09 16.02 16.44 62,689,345 1,014,433,114 16.182 15.66 15.66 15.68 15.61 16.02 64,348,671 15.765 1.64%
2026-03-09 0 15.81 15.80 15.81 15.25 16.00 76,726,990 1,198,851,121 15.625 15.40 15.39 15.40 14.86 15.59 78,757,879 15.222 -3.36%
2026-03-06 0 16.36 16.35 16.36 15.16 16.38 75,575,862 1,209,248,619 16.000 15.94 15.93 15.94 14.77 15.96 77,576,282 15.588 7.92%
2026-03-05 0 15.16 15.16 15.17 15.11 15.74 34,990,173 537,906,865 15.373 14.77 14.77 14.78 14.72 15.33 35,916,329 14.977 0.20%
2026-03-04 0 15.13 15.13 15.14 14.96 15.49 73,246,000 1,108,552,340 15.135 14.74 14.74 14.75 14.57 15.09 75,184,751 14.744 -1.82%
2026-03-03 0 15.41 15.40 15.41 15.34 16.13 64,661,805 1,004,089,891 15.528 15.01 15.00 15.01 14.94 15.71 66,373,340 15.128 -2.28%
2026-03-02 0 15.77 15.76 15.77 15.60 16.00 58,474,824 923,866,194 15.799 15.36 15.35 15.36 15.20 15.59 60,022,596 15.392 -2.35%
2026-02-27 0 16.15 16.14 16.15 16.10 16.33 68,248,181 1,103,163,278 16.164 15.73 15.72 15.73 15.68 15.91 70,054,644 15.747 -0.98%
2026-02-26 0 16.31 16.30 16.31 16.30 16.73 42,892,033 704,135,818 16.416 15.89 15.88 15.89 15.88 16.30 44,027,344 15.993 -2.04%
2026-02-25 0 16.65 16.65 16.67 16.61 17.02 30,673,297 514,058,872 16.759 16.22 16.22 16.24 16.18 16.58 31,485,189 16.327 -0.89%
2026-02-24 0 16.80 16.79 16.80 16.67 17.10 40,908,845 686,200,808 16.774 16.37 16.36 16.37 16.24 16.66 41,991,662 16.341 -2.27%
2026-02-23 0 17.19 17.19 17.20 16.99 17.19 32,530,398 556,319,520 17.102 16.75 16.75 16.76 16.55 16.75 33,391,446 16.661 2.32%
2026-02-20 0 16.80 16.79 16.80 16.67 17.10 21,897,413 369,252,770 16.863 16.37 16.36 16.37 16.24 16.66 22,477,016 16.428 -1.47%
2026-02-16 0 17.05 17.03 17.05 16.66 17.05 10,937,447 184,498,964 16.869 16.61 16.59 16.61 16.23 16.61 11,226,951 16.434 0.47%
2026-02-13 0 16.97 16.96 16.97 16.70 16.98 27,056,436 456,933,142 16.888 16.53 16.52 16.53 16.27 16.54 27,772,594 16.453 0.35%
2026-02-12 0 16.91 16.89 16.91 16.76 17.06 26,580,849 448,702,767 16.881 16.47 16.45 16.47 16.33 16.62 27,284,418 16.445 -0.18%
2026-02-11 0 16.94 16.93 16.94 16.65 17.09 52,945,181 895,096,855 16.906 16.50 16.49 16.50 16.22 16.65 54,346,589 16.470 2.67%
2026-02-10 0 16.50 16.50 16.51 16.45 16.80 30,197,087 500,377,963 16.570 16.07 16.07 16.08 16.03 16.37 30,996,375 16.143 -0.54%
2026-02-09 0 16.59 16.59 16.60 16.45 16.91 38,701,251 645,613,433 16.682 16.16 16.16 16.17 16.03 16.47 39,725,636 16.252 1.72%
2026-02-06 0 16.31 16.28 16.31 15.86 16.45 39,619,806 644,868,011 16.276 15.89 15.86 15.89 15.45 16.03 40,668,504 15.857 0.99%
2026-02-05 0 16.15 16.15 16.16 15.78 16.30 37,043,274 596,570,756 16.105 15.73 15.73 15.74 15.37 15.88 38,023,774 15.689 1.44%
2026-02-04 0 15.92 15.92 15.93 15.71 16.14 30,801,997 491,092,742 15.944 15.51 15.51 15.52 15.30 15.72 31,617,296 15.532 0.57%
2026-02-03 0 15.83 15.82 15.83 15.53 16.10 46,381,183 730,845,433 15.757 15.42 15.41 15.42 15.13 15.68 47,608,848 15.351 -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 15.44 15.43 15.44 15.19 15.85 66,031,812 15.376 -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 15.68 15.67 15.68 15.66 16.37 71,895,561 15.827 -4.23%
2026-01-29 0 16.80 16.79 16.80 16.53 16.80 36,271,114 606,390,726 16.718 16.37 16.36 16.37 16.10 16.37 37,231,175 16.287 0.36%
2026-01-28 0 16.74 16.70 16.74 16.29 16.74 55,408,967 917,607,711 16.561 16.31 16.27 16.31 15.87 16.31 56,875,589 16.134 1.27%
2026-01-27 0 16.53 16.51 16.53 16.49 16.71 36,529,307 604,470,792 16.548 16.10 16.08 16.10 16.06 16.28 37,496,202 16.121 -0.54%
2026-01-26 0 16.62 16.61 16.62 16.42 16.93 51,710,340 857,521,569 16.583 16.19 16.18 16.19 16.00 16.49 53,079,063 16.156 -1.60%
2026-01-23 0 16.89 16.87 16.89 16.81 17.04 52,064,388 880,035,787 16.903 16.45 16.43 16.45 16.38 16.60 53,442,482 16.467 1.08%
2026-01-22 0 16.71 16.71 16.72 16.56 17.12 44,745,820 748,895,810 16.737 16.28 16.28 16.29 16.13 16.68 45,930,199 16.305 -0.24%
2026-01-21 0 16.75 16.75 16.76 16.60 16.85 38,355,724 640,682,354 16.704 16.32 16.32 16.33 16.17 16.42 39,370,963 16.273 -0.12%
2026-01-20 0 16.77 16.76 16.77 16.68 16.99 44,830,150 753,178,159 16.801 16.34 16.33 16.34 16.25 16.55 46,016,761 16.367 -1.53%
2026-01-19 0 17.03 17.02 17.03 16.92 17.26 34,408,322 586,506,273 17.045 16.59 16.58 16.59 16.48 16.81 35,319,077 16.606 -0.58%
2026-01-16 0 17.13 17.13 17.14 17.12 17.53 41,789,867 722,926,638 17.299 16.69 16.69 16.70 16.68 17.08 42,896,004 16.853 -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 16.81 16.81 16.82 16.52 17.07 72,142,733 16.839 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 16.56 16.56 16.57 16.53 16.96 70,289,796 16.695 -0.99%
2026-01-13 0 17.17 17.16 17.17 16.98 17.34 56,114,965 963,144,259 17.164 16.73 16.72 16.73 16.54 16.89 57,600,274 16.721 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 16.48 16.47 16.48 16.19 16.80 108,570,113 16.335 -1.57%
2026-01-09 0 17.19 17.18 17.19 17.17 17.49 28,993,611 500,298,388 17.255 16.75 16.74 16.75 16.73 17.04 29,761,044 16.811 -1.15%
2026-01-08 0 17.39 17.37 17.39 17.16 17.39 34,943,517 603,047,736 17.258 16.94 16.92 16.94 16.72 16.94 35,868,438 16.813 -0.69%
2026-01-07 0 17.51 17.50 17.51 17.37 17.83 39,092,969 683,424,093 17.482 17.06 17.05 17.06 16.92 17.37 40,127,722 17.031 -1.79%
2026-01-06 0 17.83 17.81 17.83 17.57 17.85 38,998,520 691,614,378 17.734 17.37 17.35 17.37 17.12 17.39 40,030,773 17.277 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 17.15 17.15 17.16 17.06 17.59 61,031,399 17.195 -3.30%
2026-01-02 0 18.20 18.20 18.21 17.70 18.35 26,322,533 479,250,395 18.207 17.73 17.73 17.74 17.24 17.88 27,019,265 17.737 1.68%
2025-12-31 0 17.90 17.90 17.91 17.85 18.57 38,392,753 698,590,061 18.196 17.44 17.44 17.45 17.39 18.09 39,408,972 17.727 -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 17.56 17.55 17.56 16.99 17.59 70,315,553 17.470 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 17.05 17.04 17.05 16.91 17.48 82,283,565 17.233 3.43%
2025-12-24 0 16.92 16.90 16.92 16.87 17.05 12,211,639 206,942,966 16.946 16.48 16.46 16.48 16.43 16.61 12,534,869 16.509 -0.24%
2025-12-23 0 16.96 16.95 16.96 16.88 17.26 20,073,508 341,010,212 16.988 16.52 16.51 16.52 16.44 16.81 20,604,834 16.550 0.18%
2025-12-22 0 16.93 16.92 16.93 16.82 17.18 30,927,993 525,492,212 16.991 16.49 16.48 16.49 16.39 16.74 31,746,627 16.553 -0.18%
2025-12-19 0 16.96 16.95 16.96 16.57 17.05 45,832,473 774,494,406 16.898 16.52 16.51 16.52 16.14 16.61 47,045,614 16.463 1.01%
2025-12-18 0 16.79 16.79 16.80 16.26 16.81 47,412,409 789,036,703 16.642 16.36 16.36 16.37 15.84 16.38 48,667,370 16.213 1.39%
2025-12-17 0 16.56 16.55 16.56 16.55 17.07 56,562,017 942,678,523 16.666 16.13 16.12 16.13 16.12 16.63 58,059,159 16.237 -1.49%
2025-12-16 0 16.81 16.81 16.82 16.71 17.20 39,686,500 669,089,124 16.859 16.38 16.38 16.39 16.28 16.76 40,736,963 16.425 -2.32%
2025-12-15 0 17.21 17.20 17.21 17.16 17.76 30,015,913 521,966,397 17.390 16.77 16.76 16.77 16.72 17.30 30,810,405 16.941 -3.15%
2025-12-12 0 17.77 17.75 17.77 17.27 17.83 36,054,840 636,056,023 17.641 17.31 17.29 17.31 16.82 17.37 37,009,177 17.186 2.54%
2025-12-11 0 17.33 17.32 17.33 17.29 17.75 25,970,015 452,428,731 17.421 16.88 16.87 16.88 16.84 17.29 26,657,416 16.972 -1.98%
2025-12-10 0 17.68 17.67 17.68 17.44 17.83 29,865,114 527,784,394 17.672 17.22 17.21 17.22 16.99 17.37 30,655,615 17.217 0.97%
2025-12-09 0 17.51 17.50 17.51 17.40 17.92 28,503,989 500,812,584 17.570 17.06 17.05 17.06 16.95 17.46 29,258,462 17.117 -0.96%
2025-12-08 0 17.68 17.67 17.68 17.38 17.93 39,585,032 700,312,450 17.691 17.22 17.21 17.22 16.93 17.47 40,632,809 17.235 1.78%
2025-12-05 0 17.37 17.37 17.38 17.24 17.44 41,824,820 725,209,343 17.339 16.92 16.92 16.93 16.80 16.99 42,931,882 16.892 -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 16.98 16.97 16.98 16.28 17.01 64,328,977 16.715 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 16.46 16.46 16.47 16.38 16.70 65,525,922 16.496 -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 16.72 16.71 16.72 16.52 16.81 62,307,024 16.651 0.59%
2025-12-01 0 17.06 17.06 17.07 16.91 17.30 51,467,024 880,773,493 17.113 16.62 16.62 16.63 16.47 16.85 52,829,306 16.672 0.71%
2025-11-28 0 16.94 16.94 16.96 16.88 17.08 32,415,620 549,949,995 16.966 16.50 16.50 16.52 16.44 16.64 33,273,630 16.528 -0.35%
2025-11-27 0 17.00 16.99 17.00 16.80 17.12 45,623,518 775,671,545 17.002 16.56 16.55 16.56 16.37 16.68 46,831,128 16.563 1.07%
2025-11-26 0 16.82 16.81 16.82 16.78 16.99 36,497,472 616,408,117 16.889 16.39 16.38 16.39 16.35 16.55 37,463,525 16.454 0.60%
2025-11-25 0 16.72 16.72 16.75 16.62 17.02 35,513,692 596,585,989 16.799 16.29 16.29 16.32 16.19 16.58 36,453,705 16.366 -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 16.32 16.31 16.32 16.05 16.46 72,719,506 16.245 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 16.28 16.27 16.28 16.08 16.46 75,534,209 16.301 -1.76%
2025-11-20 0 17.01 17.00 17.01 16.84 17.19 43,175,507 734,648,136 17.015 16.57 16.56 16.57 16.41 16.75 44,318,321 16.577 -0.18%
2025-11-19 0 17.04 17.03 17.04 17.03 17.39 46,308,210 795,838,716 17.186 16.60 16.59 16.60 16.59 16.94 47,533,943 16.743 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 16.56 16.55 16.56 16.40 16.99 90,189,726 16.619 -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 16.76 16.75 16.76 16.67 17.13 63,182,647 16.836 -1.88%
2025-11-14 0 17.53 17.52 17.53 17.47 17.81 38,366,932 676,576,949 17.634 17.08 17.07 17.08 17.02 17.35 39,382,468 17.180 -1.24%
2025-11-13 0 17.75 17.75 17.76 17.31 17.79 54,798,423 962,031,544 17.556 17.29 17.29 17.30 16.86 17.33 56,248,884 17.103 0.45%
2025-11-12 0 17.67 17.66 17.67 17.65 18.29 44,801,563 800,645,137 17.871 17.21 17.20 17.21 17.19 17.82 45,987,417 17.410 -2.48%
2025-11-11 0 18.12 18.09 18.12 17.88 18.40 48,904,981 885,502,211 18.107 17.65 17.62 17.65 17.42 17.93 50,199,448 17.640 1.34%
2025-11-10 0 17.88 17.88 17.89 17.29 17.96 46,688,096 827,950,396 17.734 17.42 17.42 17.43 16.84 17.50 47,923,885 17.276 1.07%
2025-11-07 0 17.69 17.69 17.70 17.63 18.03 30,713,634 546,011,602 17.777 17.23 17.23 17.24 17.18 17.57 31,526,594 17.319 -1.06%
2025-11-06 0 17.88 17.87 17.88 17.48 18.09 50,241,611 896,901,462 17.852 17.42 17.41 17.42 17.03 17.62 51,571,458 17.391 2.11%
2025-11-05 0 17.51 17.50 17.51 17.09 17.51 49,312,941 857,638,788 17.392 17.06 17.05 17.06 16.65 17.06 50,618,207 16.943 -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 17.11 17.10 17.11 16.87 17.37 89,290,706 17.063 -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 17.31 17.31 17.32 17.15 18.14 145,788,625 17.394 -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 17.93 17.93 17.94 17.93 18.29 61,033,201 18.020 -1.97%
2025-10-30 0 18.77 18.77 18.78 18.65 19.27 49,685,274 940,861,258 18.936 18.29 18.29 18.30 18.17 18.77 51,000,395 18.448 -0.79%
2025-10-28 0 18.92 18.92 18.93 18.84 19.30 44,698,195 849,825,039 19.013 18.43 18.43 18.44 18.35 18.80 45,881,313 18.522 -1.10%
2025-10-27 0 19.13 19.13 19.14 19.11 19.85 48,317,286 931,196,544 19.273 18.64 18.64 18.65 18.62 19.34 49,596,198 18.776 -2.00%
2025-10-24 0 19.52 19.51 19.52 19.40 19.76 32,237,129 630,678,958 19.564 19.02 19.01 19.02 18.90 19.25 33,090,415 19.059 0.46%
2025-10-23 0 19.43 19.43 19.44 18.92 19.50 44,462,697 855,841,360 19.249 18.93 18.93 18.94 18.43 19.00 45,639,582 18.752 -0.46%
2025-10-22 0 19.52 19.51 19.52 19.32 19.73 49,509,720 967,014,510 19.532 19.02 19.01 19.02 18.82 19.22 50,820,194 19.028 -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 19.29 19.29 19.30 18.75 19.48 135,085,694 19.344 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 18.69 18.69 18.70 18.21 18.91 68,310,333 18.577 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 17.91 17.91 17.92 17.81 18.70 80,935,988 18.108 -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 18.75 18.74 18.75 18.52 19.08 59,594,048 18.805 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 18.68 18.67 18.68 17.98 18.83 76,433,185 18.603 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 17.94 17.94 17.95 17.85 19.00 98,104,751 18.303 -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 18.42 18.41 18.42 17.83 18.44 95,693,231 18.140 -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 18.56 18.56 18.57 18.44 19.00 70,248,035 18.667 -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 19.24 19.21 19.24 18.72 19.46 77,721,418 19.097 0.41%
2025-10-08 0 19.67 19.66 19.67 19.01 19.74 49,197,481 961,752,980 19.549 19.16 19.15 19.16 18.52 19.23 50,499,691 19.045 3.36%
2025-10-06 0 19.03 19.02 19.03 18.88 19.25 19,272,216 366,196,710 19.001 18.54 18.53 18.54 18.39 18.75 19,782,333 18.511 -1.76%
2025-10-03 0 19.37 19.36 19.37 19.04 19.74 32,201,047 621,811,853 19.310 18.87 18.86 18.87 18.55 19.23 33,053,378 18.812 -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 19.23 19.22 19.23 19.05 19.36 53,081,004 19.203 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 19.05 19.04 19.05 18.23 19.05 142,087,737 18.801 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 18.15 18.14 18.15 17.61 18.20 56,937,574 17.990 2.19%
2025-09-26 0 18.23 18.22 18.23 18.14 18.74 51,359,309 947,314,073 18.445 17.76 17.75 17.76 17.67 18.26 52,718,740 17.969 -1.19%
2025-09-25 0 18.45 18.44 18.45 18.25 18.65 48,323,735 892,956,286 18.479 17.97 17.96 17.97 17.78 18.17 49,602,817 18.002 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 17.73 17.72 17.73 17.52 17.85 60,679,450 17.690 -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 17.77 17.77 17.78 17.64 18.45 67,340,469 17.883 -2.41%
2025-09-22 0 18.69 18.68 18.69 18.56 18.96 38,892,460 725,648,823 18.658 18.21 18.20 18.21 18.08 18.47 39,921,906 18.177 -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 18.51 18.49 18.51 18.16 18.54 58,112,759 18.412 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 18.32 18.32 18.32 18.02 19.32 154,622,256 18.489 -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 19.24 19.21 19.24 18.64 19.33 105,974,109 19.131 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 18.56 18.56 18.57 18.03 18.73 85,846,180 18.518 3.20%
2025-09-15 0 18.46 18.45 18.46 18.21 18.64 53,439,993 986,953,280 18.468 17.98 17.97 17.98 17.74 18.16 54,854,498 17.992 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 17.96 17.95 17.96 17.93 18.33 63,405,484 18.054 -1.13%
2025-09-11 0 18.65 18.65 18.66 18.56 18.80 50,711,327 945,927,046 18.653 18.17 18.17 18.18 18.08 18.32 52,053,607 18.172 -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 18.40 18.39 18.40 18.33 18.70 55,555,073 18.470 -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 18.43 18.42 18.43 17.91 18.75 91,220,544 18.452 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 17.84 17.84 17.85 17.79 18.41 76,095,264 17.932 -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 18.20 18.20 18.21 17.77 18.46 78,283,014 18.154 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 17.84 17.83 17.84 17.73 18.36 89,908,310 17.895 -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 18.25 18.24 18.25 18.20 18.75 57,599,720 18.365 -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 18.38 18.38 18.39 18.27 18.90 55,212,871 18.499 -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 18.63 18.63 18.64 18.51 19.60 105,457,061 18.841 -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 19.06 19.06 19.07 18.55 19.36 77,668,936 19.011 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 18.72 18.71 18.72 18.35 18.84 55,504,792 18.599 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 18.71 18.70 18.71 18.63 19.24 58,451,647 18.913 -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 18.89 18.88 18.89 18.79 19.17 67,310,758 18.968 -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 19.20 19.19 19.20 19.03 20.24 112,223,863 19.401 -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 19.46 19.46 19.46 19.19 19.66 60,156,364 19.366 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 19.32 19.32 19.33 19.17 19.76 54,740,075 19.359 -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 19.54 19.52 19.54 19.33 19.78 69,218,688 19.562 -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 19.91 19.89 19.91 19.08 20.05 119,126,692 19.679 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 19.30 19.29 19.30 18.36 19.66 133,762,191 19.189 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 18.74 18.74 18.75 17.37 18.74 137,234,524 18.125 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 18.46 18.45 18.46 18.13 19.19 104,862,008 18.431 -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 18.80 18.80 18.81 18.42 18.94 66,343,404 18.672 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 18.78 18.77 18.78 18.37 19.01 82,284,799 18.696 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 18.38 18.38 18.39 18.02 18.62 69,738,640 18.349 2.50%
2025-08-08 0 18.41 18.40 18.41 18.20 18.49 29,242,016 537,020,918 18.365 17.94 17.93 17.94 17.73 18.01 30,016,024 17.891 0.00%
2025-08-07 0 18.41 18.40 18.41 18.29 18.59 36,485,643 672,140,351 18.422 17.94 17.93 17.94 17.82 18.11 37,451,383 17.947 0.16%
2025-08-06 0 18.38 18.38 18.39 18.03 18.50 43,012,533 787,973,722 18.320 17.91 17.91 17.92 17.57 18.02 44,151,033 17.847 1.10%
2025-08-05 0 18.18 18.17 18.19 18.00 18.30 44,977,551 816,866,546 18.162 17.71 17.70 17.72 17.54 17.83 46,168,063 17.693 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 17.63 17.62 17.63 16.96 17.63 67,401,384 17.390 2.49%
2025-08-01 0 17.66 17.64 17.66 17.54 17.84 48,514,712 858,600,883 17.698 17.20 17.19 17.20 17.09 17.38 49,798,849 17.241 -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 17.22 17.20 17.22 17.07 17.77 82,951,281 17.341 -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 17.87 17.85 17.87 17.81 18.51 94,515,095 18.073 -4.18%
2025-07-29 0 19.14 19.12 19.14 18.76 19.14 47,502,919 899,662,895 18.939 18.65 18.63 18.65 18.28 18.65 48,760,275 18.451 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 18.59 18.59 18.61 18.43 18.98 56,413,654 18.649 -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 18.96 18.94 18.96 18.41 19.21 80,697,481 18.914 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 18.65 18.63 18.65 18.37 18.74 57,125,200 18.648 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 18.41 18.39 18.41 18.24 18.57 57,393,606 18.400 0.53%
2025-07-22 0 18.80 18.80 18.82 18.28 18.80 53,275,966 990,104,461 18.584 18.32 18.32 18.33 17.81 18.32 54,686,129 18.105 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 17.96 17.95 17.96 17.67 18.33 98,491,185 17.899 -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 18.43 18.43 18.45 18.16 18.88 61,232,594 18.420 -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 18.53 18.53 18.55 17.77 18.69 131,047,580 18.394 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 17.79 17.79 17.81 17.77 18.28 89,346,853 17.997 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 17.77 17.75 17.77 17.50 18.02 83,075,349 17.795 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 17.52 17.50 17.52 16.95 17.61 82,461,270 17.366 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 17.13 17.11 17.13 16.93 17.42 87,480,583 17.173 -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 17.15 17.15 17.17 16.37 17.24 119,775,108 16.912 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 16.56 16.54 16.56 16.00 16.70 96,227,300 16.491 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 16.11 16.09 16.11 15.86 16.25 65,366,102 16.081 1.22%
2025-07-07 0 16.34 16.32 16.34 16.12 16.52 32,424,632 527,585,838 16.271 15.92 15.90 15.92 15.70 16.09 33,282,881 15.852 0.49%
2025-07-04 0 16.26 16.24 16.26 16.18 16.46 42,314,064 688,665,519 16.275 15.84 15.82 15.84 15.76 16.04 43,434,076 15.855 -1.22%
2025-07-03 0 16.46 16.46 16.48 16.16 16.52 53,632,040 877,118,416 16.354 16.04 16.04 16.06 15.74 16.09 55,051,628 15.933 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 15.90 15.90 15.92 15.65 16.29 94,534,810 15.925 2.26%
2025-06-30 0 15.96 15.94 15.96 15.84 16.36 55,486,140 887,320,365 15.992 15.55 15.53 15.55 15.43 15.94 56,954,804 15.579 -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 15.57 15.55 15.57 15.10 15.67 82,057,929 15.448 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 15.57 15.55 15.57 15.47 16.39 112,262,679 15.811 -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 16.37 16.35 16.37 16.25 16.78 77,272,149 16.459 -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 16.56 16.54 16.56 16.31 16.68 96,394,394 16.519 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 16.06 16.04 16.06 15.35 16.07 78,772,767 15.815 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 15.76 15.76 15.78 15.49 15.76 68,131,567 15.675 2.15%
2025-06-19 0 15.84 15.84 15.86 15.78 16.28 45,636,179 728,568,748 15.965 15.43 15.43 15.45 15.37 15.86 46,844,124 15.553 -2.10%
2025-06-18 0 16.18 16.18 16.20 16.06 16.42 48,056,119 778,785,141 16.206 15.76 15.76 15.78 15.65 16.00 49,328,118 15.788 -1.10%
2025-06-17 0 16.36 16.34 16.36 16.20 16.50 37,771,675 616,900,068 16.332 15.94 15.92 15.94 15.78 16.07 38,771,455 15.911 -0.37%
2025-06-16 0 16.42 16.42 16.44 16.12 16.52 49,965,291 816,996,626 16.351 16.00 16.00 16.02 15.70 16.09 51,287,824 15.930 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 15.92 15.92 15.94 15.72 16.17 99,458,585 15.871 -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 16.31 16.29 16.31 16.29 16.97 78,709,428 16.561 -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 16.80 16.80 16.81 16.78 17.24 74,152,317 16.955 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 16.75 16.73 16.75 16.50 16.90 73,916,651 16.675 -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 16.78 16.77 16.78 16.46 17.05 91,802,292 16.807 -2.12%
2025-06-06 0 17.94 17.92 17.94 17.80 18.20 46,469,420 835,571,943 17.981 17.15 17.13 17.15 17.01 17.40 48,615,116 17.187 -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 17.30 17.28 17.30 17.07 17.68 64,108,547 17.305 -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 17.42 17.40 17.42 17.01 17.63 101,695,996 17.433 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 16.96 16.96 16.98 16.73 17.19 73,742,079 16.963 1.60%
2025-06-02 0 17.46 17.46 17.48 17.24 17.58 29,326,868 510,175,080 17.396 16.69 16.69 16.71 16.48 16.80 30,681,018 16.628 -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 16.84 16.82 16.84 16.40 16.88 90,382,522 16.685 -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 16.92 16.92 16.94 16.71 17.28 91,365,665 17.040 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 16.86 16.86 16.88 16.80 17.66 94,369,710 17.040 -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 17.26 17.24 17.26 16.92 17.68 130,789,016 17.214 -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 17.57 17.57 17.59 17.53 19.00 210,787,041 18.049 -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 19.40 19.40 19.45 19.04 19.98 86,890,698 19.535 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 19.21 19.21 19.26 19.08 19.93 79,833,145 19.324 -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 19.45 19.40 19.45 18.85 19.88 93,906,992 19.441 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 18.87 18.87 18.89 18.12 18.93 69,775,877 18.680 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 18.39 18.39 18.41 18.07 18.87 71,481,649 18.376 -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 18.87 18.87 18.89 18.41 19.31 104,403,175 18.840 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 18.72 18.70 18.72 18.03 18.79 115,268,849 18.523 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 18.30 18.30 18.31 17.84 18.33 63,072,219 18.154 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 17.86 17.84 17.86 17.65 17.99 67,038,355 17.804 -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 18.14 18.14 18.16 17.61 18.45 126,680,231 18.046 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 17.55 17.53 17.55 16.80 17.59 137,186,761 17.230 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 16.75 16.73 16.75 15.62 17.11 144,342,969 16.661 4.41%
2025-05-07 0 16.78 16.78 16.80 16.66 17.30 55,660,143 942,296,750 16.929 16.04 16.04 16.06 15.92 16.54 58,230,215 16.182 0.24%
2025-05-06 0 16.74 16.72 16.74 16.48 16.78 33,988,132 566,898,105 16.679 16.00 15.98 16.00 15.75 16.04 35,557,513 15.943 0.36%
2025-05-02 0 16.68 16.68 16.70 16.32 16.88 31,378,992 523,513,959 16.684 15.94 15.94 15.96 15.60 16.13 32,827,897 15.947 1.96%
2025-04-30 0 16.36 16.34 16.36 16.16 16.56 44,434,371 725,788,741 16.334 15.64 15.62 15.64 15.45 15.83 46,486,100 15.613 -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 15.73 15.73 15.75 15.22 15.79 80,131,759 15.617 4.18%
2025-04-28 0 15.80 15.78 15.80 15.60 16.16 35,685,608 564,705,249 15.824 15.10 15.08 15.10 14.91 15.45 37,333,368 15.126 -1.13%
2025-04-25 0 15.98 15.98 16.00 15.80 16.22 43,500,504 698,251,496 16.052 15.27 15.27 15.29 15.10 15.50 45,509,112 15.343 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 15.05 15.03 15.05 14.74 15.62 72,588,571 15.090 -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 15.43 15.39 15.43 15.10 15.48 69,487,492 15.334 2.80%
2025-04-22 0 15.70 15.70 15.72 15.26 15.84 45,430,071 708,015,748 15.585 15.01 15.01 15.03 14.59 15.14 47,527,776 14.897 1.29%
2025-04-17 0 15.50 15.48 15.50 15.20 15.60 45,347,254 699,342,640 15.422 14.82 14.80 14.82 14.53 14.91 47,441,135 14.741 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 14.78 14.78 14.80 14.72 15.41 81,481,732 14.930 -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 15.64 15.62 15.64 15.52 16.02 64,974,846 15.709 -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 15.81 15.79 15.81 15.62 16.02 77,666,564 15.787 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 15.18 15.16 15.18 14.49 15.35 126,239,720 14.972 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 14.26 14.26 14.28 14.09 14.84 127,786,028 14.491 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 13.69 13.67 13.69 12.37 13.80 132,507,585 13.190 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 13.34 13.32 13.34 12.98 13.55 137,655,396 13.288 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 12.83 12.81 12.83 12.67 14.76 229,361,201 13.551 -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 16.23 16.21 16.23 16.02 16.54 62,592,121 16.221 -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 16.63 16.61 16.63 16.04 16.80 122,190,959 16.501 4.69%
2025-04-01 0 16.62 16.60 16.62 16.26 16.86 52,542,776 872,453,221 16.605 15.89 15.87 15.89 15.54 16.12 54,968,906 15.872 -0.12%
2025-03-31 0 16.64 16.62 16.64 16.34 16.78 54,379,429 901,155,552 16.572 15.91 15.89 15.91 15.62 16.04 56,890,365 15.840 -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 15.96 15.94 15.96 15.81 16.42 64,879,490 15.983 -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 16.25 16.23 16.25 16.00 16.63 64,673,674 16.326 -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 16.42 16.40 16.42 16.21 16.78 95,432,637 16.446 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 15.94 15.94 15.96 15.85 16.61 121,711,005 16.104 -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 16.88 16.86 16.88 16.42 17.01 75,214,156 16.723 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 16.44 16.42 16.44 16.29 17.42 164,340,820 16.664 -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 17.43 17.42 17.43 16.78 18.01 153,104,253 17.483 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 17.19 17.17 17.19 16.78 17.53 73,456,151 17.114 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 17.19 17.17 17.19 16.82 17.36 78,867,659 17.073 3.81%
2025-03-17 0 17.32 17.32 17.34 17.20 17.84 53,534,663 936,108,902 17.486 16.56 16.56 16.57 16.44 17.05 56,006,592 16.714 -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 16.90 16.86 16.90 16.21 17.01 79,142,642 16.747 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 16.38 16.36 16.38 16.13 17.01 69,842,891 16.440 -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 16.75 16.73 16.75 16.48 17.15 97,449,133 16.816 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 16.48 16.48 16.50 15.77 16.56 72,868,357 16.222 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 16.40 16.38 16.40 16.17 17.15 92,565,127 16.476 -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 17.07 17.05 17.07 16.65 17.42 77,632,887 17.082 -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 17.15 17.13 17.15 16.84 17.38 87,169,729 17.109 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 16.61 16.59 16.61 15.91 16.67 96,631,569 16.382 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 16.13 16.12 16.13 15.39 16.31 203,561,201 15.863 -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 17.11 17.09 17.11 16.92 17.72 113,937,658 17.299 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 16.77 16.75 16.77 16.57 18.24 160,963,268 17.051 -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 18.14 18.12 18.14 17.34 18.58 224,441,107 18.014 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 17.11 17.09 17.11 16.63 17.61 100,324,333 17.041 -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 17.21 17.19 17.21 16.17 17.57 133,227,851 17.159 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 16.69 16.69 16.71 16.44 17.15 80,812,660 16.754 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 16.69 16.67 16.69 16.02 16.94 137,342,596 16.454 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 16.59 16.57 16.59 16.46 17.38 62,507,827 16.760 -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 17.11 17.09 17.11 16.56 17.26 87,344,627 17.041 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 16.98 16.96 16.98 16.13 17.26 133,102,972 16.819 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 16.13 16.12 16.13 15.81 16.96 108,055,053 16.279 -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 16.38 16.36 16.38 15.75 16.48 91,405,404 16.218 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 15.73 15.73 15.75 15.70 16.59 110,424,897 16.129 -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 16.23 16.21 16.23 15.05 16.52 195,782,006 15.844 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 15.20 15.18 15.20 15.01 16.63 253,583,666 15.475 -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 16.94 16.92 16.94 16.56 17.49 167,301,161 16.925 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 16.94 16.90 16.94 15.77 17.28 241,932,569 16.765 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 15.68 15.66 15.68 14.72 15.68 87,171,310 15.357 6.08%
2025-02-05 0 15.46 15.46 15.48 15.18 15.70 58,990,348 910,743,031 15.439 14.78 14.78 14.80 14.51 15.01 61,714,190 14.757 -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 15.24 15.22 15.24 14.30 15.27 81,256,941 14.993 7.85%
2025-02-03 0 14.78 14.74 14.78 13.92 14.78 34,092,774 491,371,434 14.413 14.13 14.09 14.13 13.31 14.13 35,666,986 13.777 3.36%
2025-01-28 0 14.30 14.30 14.34 14.12 14.54 11,414,629 163,002,835 14.280 13.67 13.67 13.71 13.50 13.90 11,941,692 13.650 -1.11%
2025-01-27 0 14.46 14.44 14.46 14.32 14.60 25,311,008 366,291,544 14.472 13.82 13.80 13.82 13.69 13.96 26,479,728 13.833 0.00%
2025-01-24 0 14.46 14.44 14.46 14.18 14.56 43,475,104 626,845,803 14.419 13.82 13.80 13.82 13.55 13.92 45,482,540 13.782 2.12%
2025-01-23 0 14.16 14.14 14.16 14.10 14.56 33,667,896 481,786,097 14.310 13.54 13.52 13.54 13.48 13.92 35,222,490 13.678 -0.42%
2025-01-22 0 14.22 14.22 14.24 14.08 14.78 47,691,249 681,056,409 14.281 13.59 13.59 13.61 13.46 14.13 49,893,362 13.650 -3.53%
2025-01-21 0 14.74 14.72 14.74 14.28 14.78 65,213,016 954,158,246 14.631 14.09 14.07 14.09 13.65 14.13 68,224,186 13.986 3.08%
2025-01-20 0 14.30 14.30 14.32 14.22 14.64 46,978,798 676,765,596 14.406 13.67 13.67 13.69 13.59 13.99 49,148,014 13.770 0.14%
2025-01-17 0 14.28 14.26 14.28 13.98 14.38 44,915,070 639,663,830 14.242 13.65 13.63 13.65 13.36 13.75 46,988,995 13.613 1.13%
2025-01-16 0 14.12 14.08 14.12 13.70 14.20 54,106,386 760,195,819 14.050 13.50 13.46 13.50 13.10 13.57 56,604,714 13.430 3.82%
2025-01-15 0 13.60 13.58 13.60 13.40 13.96 46,178,749 627,943,377 13.598 13.00 12.98 13.00 12.81 13.34 48,311,024 12.998 -2.58%
2025-01-14 0 13.96 13.94 13.96 13.50 14.14 60,189,035 835,233,165 13.877 13.34 13.32 13.34 12.90 13.52 62,968,226 13.264 2.80%
2025-01-13 0 13.58 13.58 13.60 13.30 13.78 59,569,267 803,063,328 13.481 12.98 12.98 13.00 12.71 13.17 62,319,840 12.886 -1.31%
2025-01-10 0 13.76 13.76 13.78 13.66 14.18 31,053,090 428,832,427 13.810 13.15 13.15 13.17 13.06 13.55 32,486,947 13.200 -1.43%
2025-01-09 0 13.96 13.94 13.96 13.82 14.28 34,805,769 489,947,816 14.077 13.34 13.32 13.34 13.21 13.65 36,412,903 13.455 -0.14%
2025-01-08 0 13.98 13.96 13.98 13.68 13.98 33,974,272 471,130,483 13.867 13.36 13.34 13.36 13.08 13.36 35,543,013 13.255 0.00%
2025-01-07 0 13.98 13.96 13.98 13.64 14.36 66,960,538 931,531,576 13.912 13.36 13.34 13.36 13.04 13.73 70,052,399 13.298 -1.55%
2025-01-06 0 14.20 14.20 14.22 13.94 14.64 46,464,234 661,958,856 14.247 13.57 13.57 13.59 13.32 13.99 48,609,691 13.618 0.14%
2025-01-03 0 14.18 14.16 14.18 14.02 14.40 39,291,348 557,710,008 14.194 13.55 13.54 13.55 13.40 13.76 41,105,601 13.568 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 13.46 13.44 13.46 13.40 14.15 74,394,048 13.550 -4.99%
2024-12-31 0 14.82 14.80 14.82 14.36 14.90 39,575,286 581,480,648 14.693 14.17 14.15 14.17 13.73 14.24 41,402,650 14.045 1.23%
2024-12-30 0 14.64 14.62 14.64 14.36 15.00 58,249,532 848,579,276 14.568 13.99 13.97 13.99 13.73 14.34 60,939,167 13.925 -2.14%
2024-12-27 0 14.96 14.94 14.96 14.84 15.48 62,091,330 930,458,013 14.985 14.30 14.28 14.30 14.19 14.80 64,958,358 14.324 -2.48%
2024-12-24 0 15.34 15.32 15.34 15.00 15.36 20,774,194 316,560,618 15.238 14.66 14.64 14.66 14.34 14.68 21,733,429 14.566 1.59%
2024-12-23 0 15.10 15.08 15.10 14.92 15.46 38,464,891 580,214,046 15.084 14.43 14.41 14.43 14.26 14.78 40,240,983 14.418 -1.44%
2024-12-20 0 15.32 15.30 15.32 15.30 15.66 47,443,285 729,896,944 15.385 14.64 14.62 14.64 14.62 14.97 49,633,949 14.706 -1.03%
2024-12-19 0 15.48 15.46 15.48 15.06 15.54 48,763,242 747,452,268 15.328 14.80 14.78 14.80 14.40 14.85 51,014,854 14.652 -1.28%
2024-12-18 0 15.68 15.68 15.70 15.12 15.76 56,159,804 874,606,667 15.574 14.99 14.99 15.01 14.45 15.06 58,752,948 14.886 4.12%
2024-12-17 0 15.06 15.04 15.06 14.82 15.32 45,351,836 683,763,892 15.077 14.40 14.38 14.40 14.17 14.64 47,445,928 14.411 -0.79%
2024-12-16 0 15.18 15.16 15.18 15.04 15.42 63,973,219 971,000,222 15.178 14.51 14.49 14.51 14.38 14.74 66,927,142 14.508 -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 14.61 14.59 14.61 14.51 15.31 94,250,492 14.741 -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 15.39 15.39 15.41 15.03 15.68 68,519,395 15.412 1.64%
2024-12-11 0 15.84 15.82 15.84 15.60 16.04 50,352,178 798,470,034 15.858 15.14 15.12 15.14 14.91 15.33 52,677,158 15.158 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 14.99 14.99 15.01 14.89 15.71 137,062,258 15.310 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 14.74 14.72 14.74 13.97 14.82 121,855,561 14.404 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 14.09 14.07 14.09 13.73 14.13 98,380,662 13.995 1.52%
2024-12-05 0 14.52 14.50 14.52 14.14 14.56 43,559,789 626,521,572 14.383 13.88 13.86 13.88 13.52 13.92 45,571,135 13.748 0.41%
2024-12-04 0 14.46 14.44 14.46 14.36 14.84 50,558,026 734,065,362 14.519 13.82 13.80 13.82 13.73 14.19 52,892,511 13.878 0.00%
2024-12-03 0 14.46 14.44 14.46 14.18 14.54 41,886,799 603,390,780 14.405 13.82 13.80 13.82 13.55 13.90 43,820,896 13.769 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 13.78 13.76 13.78 13.38 14.07 98,487,902 13.822 4.04%
2024-11-29 0 13.86 13.84 13.86 13.62 14.02 70,899,141 980,592,909 13.831 13.25 13.23 13.25 13.02 13.40 74,172,864 13.220 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 13.17 13.17 13.19 12.90 13.76 142,077,745 13.188 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 12.56 12.54 12.56 11.89 12.58 82,773,597 12.243 1.08%
2024-11-26 0 13.00 12.98 13.00 12.72 13.18 55,260,387 717,305,102 12.980 12.43 12.41 12.43 12.16 12.60 57,812,001 12.408 0.00%
2024-11-25 0 13.00 13.00 13.02 12.94 13.32 67,149,459 876,359,894 13.051 12.43 12.43 12.45 12.37 12.73 70,250,043 12.475 1.25%
2024-11-22 0 12.84 12.84 12.86 12.70 13.44 66,051,848 857,210,686 12.978 12.27 12.27 12.29 12.14 12.85 69,101,750 12.405 -4.46%
2024-11-21 0 13.44 13.44 13.46 13.04 13.76 55,965,863 753,198,974 13.458 12.85 12.85 12.87 12.46 13.15 58,550,051 12.864 0.90%
2024-11-20 0 13.32 13.30 13.32 13.02 13.60 66,113,686 875,229,780 13.238 12.73 12.71 12.73 12.45 13.00 69,166,444 12.654 -2.06%
2024-11-19 0 13.60 13.60 13.62 13.20 13.92 59,580,932 803,516,069 13.486 13.00 13.00 13.02 12.62 13.31 62,332,044 12.891 -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 13.15 13.13 13.15 12.56 13.44 102,814,916 13.032 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 12.60 12.60 12.62 11.95 13.25 181,079,138 12.462 -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 13.29 13.27 13.29 13.15 13.96 97,534,824 13.486 -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 13.42 13.42 13.44 12.69 13.50 105,199,916 13.120 -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 13.67 13.67 13.69 13.59 14.68 125,807,008 14.070 -2.05%
2024-11-11 0 14.60 14.60 14.62 14.26 14.72 54,681,578 793,003,934 14.502 13.96 13.96 13.97 13.63 14.07 57,206,465 13.862 -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 14.09 14.09 14.11 13.96 14.82 115,688,857 14.342 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 13.71 13.69 13.71 13.15 14.15 116,551,447 13.702 -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 13.90 13.88 13.90 13.65 14.38 85,247,795 13.925 -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 14.32 14.30 14.32 13.52 14.45 97,114,358 14.228 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 13.84 13.84 13.86 13.25 14.15 102,254,927 13.836 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 13.23 13.23 13.25 12.69 13.52 111,327,328 13.153 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 13.06 13.06 13.08 13.00 13.84 168,736,532 13.235 -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 13.78 13.78 13.80 13.44 13.99 107,930,270 13.740 -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 14.20 14.20 14.22 14.15 14.72 81,537,361 14.345 -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 14.24 14.24 14.28 13.96 14.85 108,422,183 14.348 -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 14.38 14.38 14.40 13.29 14.49 184,831,809 14.153 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 13.29 13.29 13.31 13.21 13.94 89,775,958 13.495 -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 13.90 13.88 13.90 13.04 14.24 207,584,042 13.789 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 13.04 13.02 13.04 12.08 13.29 166,649,675 13.007 7.06%
2024-10-21 0 12.74 12.72 12.74 12.50 12.98 66,221,532 847,414,170 12.797 12.18 12.16 12.18 11.95 12.41 69,279,270 12.232 1.11%
2024-10-18 0 12.60 12.60 12.62 11.82 12.76 76,763,342 951,533,202 12.396 12.04 12.04 12.06 11.30 12.20 80,307,841 11.849 5.18%
2024-10-17 0 11.98 11.98 12.00 11.90 12.56 57,927,413 706,457,271 12.196 11.45 11.45 11.47 11.37 12.01 60,602,175 11.657 -0.99%
2024-10-16 0 12.10 12.10 12.12 11.58 12.40 74,174,701 894,433,728 12.058 11.57 11.57 11.59 11.07 11.85 77,599,671 11.526 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 11.47 11.47 11.49 11.32 12.43 101,058,595 11.740 -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 12.20 12.20 12.24 11.70 12.48 132,930,884 12.094 -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 12.31 12.29 12.31 11.66 12.62 194,409,093 12.230 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 11.26 11.24 11.26 10.69 11.87 171,190,116 11.247 -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 11.64 11.64 11.66 11.41 13.61 196,633,319 12.158 -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 13.29 13.27 13.29 12.66 13.29 94,148,456 13.125 6.92%
2024-10-04 0 13.00 12.98 13.00 12.30 13.02 55,161,524 707,710,364 12.830 12.43 12.41 12.43 11.76 12.45 57,708,573 12.264 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 11.97 11.95 11.97 11.55 12.54 86,617,839 11.927 -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 12.48 12.46 12.48 11.57 12.62 125,059,433 12.215 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 11.64 11.62 11.64 11.51 12.01 165,758,508 11.782 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 11.36 11.34 11.36 10.69 11.39 168,817,472 11.094 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 10.65 10.63 10.65 10.06 10.67 139,786,840 10.423 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 10.06 10.06 10.07 9.998 10.50 101,337,729 10.174 -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 10.13 10.13 10.15 9.769 10.17 128,865,175 9.9885 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 9.731 9.731 9.750 9.482 9.960 115,701,246 9.7695 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 9.530 9.530 9.540 8.966 9.616 142,455,248 9.4248 6.97%
2024-09-19 0 9.320 9.310 9.320 9.100 9.360 61,267,910 568,453,159 9.2782 8.909 8.899 8.909 8.698 8.947 64,096,917 8.8687 2.76%
2024-09-17 0 9.070 9.060 9.070 8.970 9.120 12,387,637 112,290,671 9.0647 8.670 8.660 8.670 8.574 8.717 12,959,628 8.6647 0.55%
2024-09-16 0 9.020 9.020 9.030 8.870 9.090 10,216,104 91,662,233 8.9723 8.622 8.622 8.631 8.479 8.689 10,687,826 8.5763 -0.77%
2024-09-13 0 9.090 9.080 9.090 8.990 9.130 25,517,804 231,652,453 9.0781 8.689 8.679 8.689 8.593 8.727 26,696,073 8.6774 0.78%
2024-09-12 0 9.020 9.020 9.030 8.850 9.150 36,205,607 327,080,723 9.0340 8.622 8.622 8.631 8.459 8.746 37,877,378 8.6353 1.01%
2024-09-11 0 8.930 8.930 8.940 8.620 9.000 36,239,278 322,442,615 8.8976 8.536 8.536 8.545 8.240 8.603 37,912,604 8.5049 1.59%
2024-09-10 0 8.790 8.790 8.800 8.730 8.960 23,327,653 205,588,658 8.8131 8.402 8.402 8.412 8.345 8.565 24,404,793 8.4241 -1.01%
2024-09-09 0 8.880 8.870 8.880 8.730 9.020 39,626,839 350,636,718 8.8485 8.488 8.479 8.488 8.345 8.622 41,456,583 8.4579 -0.45%
2024-09-05 0 8.920 8.910 8.920 8.810 9.130 29,080,150 259,885,920 8.9369 8.526 8.517 8.526 8.421 8.727 30,422,908 8.5424 -0.67%
2024-09-04 0 8.980 8.950 8.980 8.770 8.980 35,512,840 316,863,389 8.9225 8.584 8.555 8.584 8.383 8.584 37,152,623 8.5287 0.56%
2024-09-03 0 8.930 8.920 8.930 8.720 9.070 34,257,377 306,684,963 8.9524 8.536 8.526 8.536 8.335 8.670 35,839,190 8.5573 1.25%
2024-09-02 0 8.820 8.810 8.820 8.700 8.860 30,042,577 264,043,283 8.7890 8.431 8.421 8.431 8.316 8.469 31,429,774 8.4011 0.00%
2024-08-30 0 8.820 8.810 8.820 8.690 8.970 75,234,874 667,670,923 8.8745 8.431 8.421 8.431 8.306 8.574 78,708,797 8.4828 2.20%
2024-08-29 0 8.630 8.630 8.640 8.350 8.660 36,106,861 307,647,155 8.5205 8.249 8.249 8.259 7.981 8.278 37,774,073 8.1444 0.58%
2024-08-28 0 8.580 8.570 8.580 8.490 8.640 35,260,129 301,811,804 8.5596 8.201 8.192 8.201 8.115 8.259 36,888,243 8.1818 -0.23%
2024-08-27 0 8.600 8.590 8.600 8.170 8.730 108,765,819 927,933,046 8.5315 8.220 8.211 8.220 7.809 8.345 113,788,012 8.1549 4.75%
2024-08-26 0 8.210 8.200 8.210 8.050 8.210 41,879,618 341,512,704 8.1546 7.848 7.838 7.848 7.695 7.848 43,813,383 7.7947 1.99%
2024-08-23 0 8.050 8.030 8.050 7.860 8.060 32,361,459 258,727,200 7.9949 7.695 7.676 7.695 7.513 7.704 33,855,729 7.6421 0.75%
2024-08-22 0 7.990 7.980 7.990 7.860 8.140 51,946,091 414,015,645 7.9701 7.637 7.628 7.637 7.513 7.781 54,344,669 7.6183 1.40%
2024-08-21 0 7.880 7.870 7.880 7.570 8.040 60,850,241 475,351,684 7.8118 7.532 7.523 7.532 7.236 7.685 63,659,963 7.4670 0.13%
2024-08-20 0 7.870 7.860 7.870 7.790 7.980 18,837,118 147,868,462 7.8498 7.523 7.513 7.523 7.446 7.628 19,706,910 7.5034 -0.25%
2024-08-19 0 7.890 7.890 7.900 7.810 7.980 28,722,827 226,701,824 7.8927 7.542 7.542 7.551 7.465 7.628 30,049,085 7.5444 1.68%
2024-08-16 0 7.760 7.740 7.760 7.720 7.820 17,395,303 134,994,445 7.7604 7.418 7.398 7.418 7.379 7.475 18,198,520 7.4179 0.78%
2024-08-15 0 7.700 7.690 7.700 7.570 7.810 21,061,049 162,548,551 7.7180 7.360 7.351 7.360 7.236 7.465 22,033,530 7.3773 0.39%
2024-08-14 0 7.670 7.660 7.670 7.620 7.820 13,001,111 99,903,166 7.6842 7.331 7.322 7.331 7.284 7.475 13,601,429 7.3450 0.13%
2024-08-13 0 7.660 7.650 7.660 7.530 7.660 17,362,167 132,134,941 7.6105 7.322 7.312 7.322 7.198 7.322 18,163,854 7.2746 0.39%
2024-08-12 0 7.630 7.610 7.630 7.530 7.700 13,451,753 102,466,376 7.6173 7.293 7.274 7.293 7.198 7.360 14,072,879 7.2811 0.26%
2024-08-09 0 7.610 7.610 7.620 7.580 7.710 24,366,082 186,219,028 7.6426 7.274 7.274 7.284 7.245 7.370 25,491,170 7.3052 1.06%
2024-08-08 0 7.530 7.510 7.530 7.310 7.590 27,545,071 205,554,390 7.4625 7.198 7.179 7.198 6.987 7.255 28,816,947 7.1331 0.80%
2024-08-07 0 7.470 7.460 7.470 7.430 7.560 26,318,909 197,077,973 7.4881 7.140 7.131 7.140 7.102 7.226 27,534,168 7.1576 -0.27%
2024-08-06 0 7.490 7.480 7.490 7.440 7.690 29,242,920 219,852,336 7.5181 7.159 7.150 7.159 7.112 7.351 30,593,193 7.1863 -0.93%
2024-08-05 0 7.560 7.550 7.560 7.470 7.780 35,760,396 270,846,934 7.5739 7.226 7.217 7.226 7.140 7.437 37,411,610 7.2396 -2.07%
2024-08-02 0 7.720 7.710 7.720 7.630 7.900 46,282,145 357,120,645 7.7162 7.379 7.370 7.379 7.293 7.551 48,419,194 7.3756 -3.50%
2024-08-01 0 8.000 7.980 8.000 7.900 8.050 24,111,214 192,322,193 7.9765 7.647 7.628 7.647 7.551 7.695 25,224,534 7.6244 0.50%
2024-07-31 0 7.960 7.960 7.970 7.820 8.010 34,558,977 274,872,272 7.9537 7.609 7.609 7.618 7.475 7.656 36,154,716 7.6027 1.92%
2024-07-30 0 7.810 7.800 7.810 7.770 7.910 23,839,259 185,918,872 7.7989 7.465 7.456 7.465 7.427 7.561 24,940,022 7.4546 -1.01%
2024-07-29 0 7.890 7.880 7.890 7.880 8.030 21,385,225 169,651,324 7.9331 7.542 7.532 7.542 7.532 7.676 22,372,674 7.5830 0.64%
2024-07-26 0 7.840 7.840 7.850 7.830 8.040 23,313,686 184,258,079 7.9034 7.494 7.494 7.504 7.484 7.685 24,390,181 7.5546 0.64%
2024-07-25 0 7.790 7.780 7.790 7.780 7.900 28,431,348 222,441,868 7.8238 7.446 7.437 7.446 7.437 7.551 29,744,148 7.4785 -1.27%
2024-07-24 0 7.890 7.880 7.890 7.860 8.060 30,111,613 238,489,739 7.9202 7.542 7.532 7.542 7.513 7.704 31,501,998 7.5706 -1.00%
2024-07-23 0 7.970 7.960 7.970 7.940 8.100 38,024,537 304,025,736 7.9955 7.618 7.609 7.618 7.590 7.742 39,780,296 7.6426 -0.50%
2024-07-22 0 8.010 8.000 8.010 7.930 8.100 43,547,258 348,495,227 8.0027 7.656 7.647 7.656 7.580 7.742 45,558,025 7.6495 -0.74%
2024-07-19 0 8.070 8.070 8.080 8.020 8.120 45,652,740 367,860,535 8.0578 7.714 7.714 7.723 7.666 7.762 47,760,727 7.7022 -1.22%
2024-07-18 0 8.170 8.160 8.170 8.080 8.220 31,655,474 258,094,668 8.1532 7.809 7.800 7.809 7.723 7.857 33,117,146 7.7934 -0.73%
2024-07-17 0 8.230 8.220 8.230 8.190 8.360 41,086,544 338,540,631 8.2397 7.867 7.857 7.867 7.829 7.991 42,983,689 7.8760 0.24%
2024-07-16 0 8.210 8.210 8.220 8.120 8.340 43,747,511 360,701,202 8.2451 7.848 7.848 7.857 7.762 7.972 45,767,525 7.8812 -0.24%
2024-07-15 0 8.230 8.220 8.230 8.180 8.460 34,728,250 287,339,356 8.2739 7.867 7.857 7.867 7.819 8.087 36,331,805 7.9088 -2.26%
2024-07-12 0 8.420 8.420 8.430 8.250 8.450 52,869,910 441,947,785 8.3592 8.048 8.048 8.058 7.886 8.077 55,311,145 7.9902 1.45%
2024-07-11 0 8.300 8.300 8.310 8.240 8.350 43,596,640 361,789,430 8.2986 7.934 7.934 7.943 7.876 7.981 45,609,687 7.9323 1.59%
2024-07-10 0 8.170 8.160 8.170 8.130 8.400 45,243,145 373,793,911 8.2619 7.809 7.800 7.809 7.771 8.029 47,332,219 7.8972 0.25%
2024-07-09 0 8.150 8.150 8.160 8.030 8.250 73,291,351 595,494,638 8.1250 7.790 7.790 7.800 7.676 7.886 76,675,533 7.7664 -1.33%
2024-07-08 0 8.260 8.250 8.260 8.170 8.430 50,258,758 414,297,956 8.2433 7.895 7.886 7.895 7.809 8.058 52,579,425 7.8795 -2.02%
2024-07-05 0 8.430 8.420 8.430 8.340 8.700 44,611,709 375,546,165 8.4181 8.058 8.048 8.058 7.972 8.316 46,671,627 8.0466 -3.10%
2024-07-04 0 8.700 8.690 8.700 8.680 8.890 28,912,324 253,252,016 8.7593 8.316 8.306 8.316 8.297 8.498 30,247,332 8.3727 0.93%
2024-07-03 0 8.620 8.610 8.620 8.510 8.690 41,486,804 356,760,591 8.5994 8.240 8.230 8.240 8.134 8.306 43,402,431 8.2198 1.65%
2024-07-02 0 8.480 8.470 8.480 8.350 9.210 91,958,340 797,981,088 8.6776 8.106 8.096 8.106 7.981 8.804 96,204,458 8.2946 -3.53%
2024-06-28 0 8.790 8.790 8.800 8.780 8.940 36,481,156 321,886,564 8.8234 8.402 8.402 8.412 8.392 8.545 38,165,650 8.4339 -1.24%
2024-06-27 0 8.900 8.900 8.910 8.850 9.130 37,876,360 337,990,952 8.9235 8.507 8.507 8.517 8.459 8.727 39,625,277 8.5297 -2.73%
2024-06-26 0 9.150 9.140 9.150 8.920 9.180 35,383,212 322,186,998 9.1056 8.746 8.737 8.746 8.526 8.775 37,017,010 8.7038 2.12%
2024-06-25 0 8.960 8.950 8.960 8.760 9.010 36,947,170 328,937,512 8.9029 8.565 8.555 8.565 8.373 8.612 38,653,182 8.5100 1.70%
2024-06-24 0 8.810 8.800 8.810 8.660 8.870 32,335,749 282,188,063 8.7268 8.421 8.412 8.421 8.278 8.479 33,828,832 8.3416 -1.12%
2024-06-21 0 8.910 8.910 8.920 8.860 9.150 33,393,153 298,005,720 8.9242 8.517 8.517 8.526 8.469 8.746 34,935,061 8.5303 -2.54%
2024-06-20 0 9.150 9.140 9.150 9.100 9.220 19,116,154 174,746,496 9.1413 8.739 8.729 8.739 8.691 8.806 20,015,179 8.7307 -0.87%
2024-06-19 0 9.230 9.220 9.230 8.940 9.370 37,552,255 346,312,245 9.2221 8.815 8.806 8.815 8.538 8.949 39,318,323 8.8079 3.94%
2024-06-18 0 8.880 8.870 8.880 8.820 9.030 26,013,799 232,024,543 8.9193 8.481 8.472 8.481 8.424 8.624 27,237,218 8.5187 0.11%
2024-06-17 0 8.870 8.860 8.870 8.730 8.990 18,786,222 166,893,701 8.8838 8.472 8.462 8.472 8.338 8.586 19,669,731 8.4848 -0.22%
2024-06-14 0 8.890 8.880 8.890 8.840 9.010 26,798,376 238,468,281 8.8986 8.491 8.481 8.491 8.443 8.605 28,058,693 8.4989 -1.77%
2024-06-13 0 9.050 9.040 9.050 8.960 9.310 61,454,148 560,146,092 9.1149 8.643 8.634 8.643 8.558 8.892 64,344,313 8.7054 1.69%
2024-06-12 0 8.900 8.890 8.900 8.860 9.260 68,482,023 612,195,620 8.9395 8.500 8.491 8.500 8.462 8.844 71,702,706 8.5380 -4.81%
2024-06-11 0 9.350 9.340 9.350 9.110 9.440 37,962,378 352,621,398 9.2887 8.930 8.920 8.930 8.701 9.016 39,747,734 8.8715 -1.89%
2024-06-07 0 9.750 9.740 9.750 9.650 9.870 32,727,667 318,329,168 9.7266 9.102 9.093 9.102 9.009 9.214 35,057,886 9.0801 -0.61%
2024-06-06 0 9.810 9.800 9.810 9.720 9.950 19,525,475 191,757,569 9.8209 9.158 9.149 9.158 9.074 9.289 20,915,694 9.1681 -0.20%
2024-06-05 0 9.830 9.830 9.840 9.730 10.04 26,427,253 261,331,985 9.8887 9.177 9.177 9.186 9.083 9.373 28,308,881 9.2314 1.34%
2024-06-04 0 9.700 9.700 9.710 9.680 9.910 22,489,830 219,626,329 9.7656 9.055 9.055 9.065 9.037 9.251 24,091,112 9.1165 -1.02%
2024-06-03 0 9.800 9.790 9.800 9.590 9.980 30,936,497 304,271,940 9.8354 9.149 9.139 9.149 8.953 9.317 33,139,185 9.1816 3.48%
2024-05-31 0 9.470 9.470 9.480 9.450 9.850 74,862,422 719,331,851 9.6087 8.841 8.841 8.850 8.822 9.195 80,192,648 8.9700 -1.87%
2024-05-30 0 9.650 9.650 9.660 9.610 9.940 36,794,434 358,322,887 9.7385 9.009 9.009 9.018 8.971 9.279 39,414,208 9.0912 -2.43%
2024-05-29 0 9.890 9.890 9.910 9.810 9.970 25,960,210 256,739,243 9.8897 9.233 9.233 9.251 9.158 9.307 27,808,584 9.2324 -1.30%
2024-05-28 0 10.02 10.02 10.04 9.970 10.10 19,910,245 199,812,108 10.036 9.354 9.354 9.373 9.307 9.429 21,327,860 9.3686 0.50%
2024-05-27 0 9.970 9.970 9.980 9.820 10.00 18,266,872 181,455,481 9.9336 9.307 9.307 9.317 9.167 9.335 19,567,479 9.2733 0.81%
2024-05-24 0 9.890 9.880 9.890 9.830 10.04 29,596,840 292,879,219 9.8956 9.233 9.223 9.233 9.177 9.373 31,704,144 9.2379 -1.49%
2024-05-23 0 10.04 10.04 10.06 10.00 10.30 55,547,661 559,783,140 10.078 9.373 9.373 9.391 9.335 9.615 59,502,671 9.4077 -3.28%
2024-05-22 0 10.38 10.36 10.38 10.26 10.44 41,048,953 425,891,601 10.375 9.690 9.671 9.690 9.578 9.746 43,971,650 9.6856 1.37%
2024-05-21 0 10.24 10.24 10.26 10.18 10.56 52,925,792 544,281,267 10.284 9.559 9.559 9.578 9.503 9.858 56,694,124 9.6003 -3.76%
2024-05-20 0 10.64 10.62 10.64 10.22 10.76 65,936,647 699,010,071 10.601 9.933 9.914 9.933 9.541 10.04 70,631,355 9.8966 4.11%
2024-05-17 0 10.22 10.22 10.24 10.04 10.30 40,314,186 409,453,809 10.157 9.541 9.541 9.559 9.373 9.615 43,184,568 9.4815 0.00%
2024-05-16 0 10.22 10.22 10.24 10.02 10.36 55,715,847 565,164,836 10.144 9.541 9.541 9.559 9.354 9.671 59,682,831 9.4695 0.00%
2024-05-14 0 10.22 10.22 10.24 9.990 10.28 73,871,848 752,436,605 10.186 9.541 9.541 9.559 9.326 9.597 79,131,545 9.5087 2.82%
2024-05-13 0 9.940 9.930 9.940 9.630 9.970 43,933,462 433,222,893 9.8609 9.279 9.270 9.279 8.990 9.307 47,061,537 9.2055 0.51%
2024-05-10 0 9.890 9.880 9.890 9.700 10.00 41,986,090 413,213,212 9.8417 9.233 9.223 9.233 9.055 9.335 44,975,512 9.1875 0.20%
2024-05-09 0 9.870 9.860 9.870 9.670 9.920 27,106,293 266,345,471 9.8260 9.214 9.205 9.214 9.027 9.261 29,036,269 9.1729 1.33%
2024-05-08 0 9.740 9.730 9.740 9.710 9.970 26,990,825 263,994,294 9.7809 9.093 9.083 9.093 9.065 9.307 28,912,580 9.1308 -1.42%
2024-05-07 0 9.880 9.870 9.880 9.710 9.940 37,135,920 365,857,781 9.8519 9.223 9.214 9.223 9.065 9.279 39,780,008 9.1970 -0.30%
2024-05-06 0 9.910 9.900 9.910 9.760 10.00 57,269,543 565,108,857 9.8675 9.251 9.242 9.251 9.111 9.335 61,347,151 9.2117 -0.70%
2024-05-03 0 9.980 9.970 9.980 9.790 10.20 42,974,148 428,517,416 9.9715 9.317 9.307 9.317 9.139 9.522 46,033,920 9.3087 1.22%
2024-05-02 0 9.860 9.850 9.860 9.500 9.970 44,902,774 441,410,665 9.8304 9.205 9.195 9.205 8.869 9.307 48,099,865 9.1770 3.46%
2024-04-30 0 9.530 9.530 9.540 9.530 9.830 43,430,455 416,667,473 9.5939 8.897 8.897 8.906 8.897 9.177 46,522,716 8.9562 -0.21%
2024-04-29 0 9.550 9.540 9.550 9.520 9.850 61,581,188 594,798,570 9.6588 8.915 8.906 8.915 8.887 9.195 65,965,786 9.0168 1.70%
2024-04-26 0 9.390 9.370 9.390 9.120 9.480 44,011,925 413,020,057 9.3843 8.766 8.747 8.766 8.514 8.850 47,145,587 8.7605 2.07%
2024-04-25 0 9.200 9.190 9.200 9.010 9.350 38,852,113 358,385,732 9.2244 8.588 8.579 8.588 8.411 8.729 41,618,395 8.6112 1.10%
2024-04-24 0 9.100 9.090 9.100 8.960 9.150 39,600,434 359,638,566 9.0817 8.495 8.486 8.495 8.364 8.542 42,419,996 8.4780 2.13%
2024-04-23 0 8.910 8.910 8.920 8.800 8.940 16,892,086 150,076,637 8.8844 8.318 8.318 8.327 8.215 8.346 18,094,807 8.2939 0.79%
2024-04-22 0 8.840 8.840 8.850 8.820 8.990 21,642,628 192,480,925 8.8936 8.252 8.252 8.262 8.234 8.392 23,183,589 8.3025 0.34%
2024-04-19 0 8.810 8.810 8.820 8.680 8.970 38,552,520 339,324,464 8.8016 8.224 8.224 8.234 8.103 8.374 41,297,471 8.2166 -2.65%
2024-04-18 0 9.050 9.040 9.050 8.870 9.150 24,429,380 221,201,309 9.0547 8.448 8.439 8.448 8.280 8.542 26,168,759 8.4529 1.57%
2024-04-17 0 8.910 8.900 8.910 8.820 8.990 30,456,229 271,394,544 8.9110 8.318 8.308 8.318 8.234 8.392 32,624,721 8.3187 -0.22%
2024-04-16 0 8.930 8.930 8.940 8.820 9.160 47,280,033 423,473,176 8.9567 8.336 8.336 8.346 8.234 8.551 50,646,385 8.3614 -3.56%
2024-04-15 0 9.260 9.260 9.270 9.120 9.420 37,068,582 341,954,261 9.2249 8.645 8.645 8.654 8.514 8.794 39,707,876 8.6117 -2.11%
2024-04-12 0 9.460 9.460 9.470 9.370 9.860 57,386,822 546,729,855 9.5271 8.831 8.831 8.841 8.747 9.205 61,472,780 8.8939 -3.37%
2024-04-11 0 9.790 9.790 9.800 9.600 9.880 32,822,351 320,635,796 9.7688 9.139 9.139 9.149 8.962 9.223 35,159,312 9.1195 -0.31%
2024-04-10 0 9.820 9.810 9.820 9.590 9.890 57,137,314 559,376,165 9.7900 9.167 9.158 9.167 8.953 9.233 61,205,507 9.1393 2.51%
2024-04-09 0 9.580 9.570 9.580 9.450 9.770 44,705,520 429,591,115 9.6094 8.943 8.934 8.943 8.822 9.121 47,888,566 8.9706 1.81%
2024-04-08 0 9.410 9.400 9.410 9.350 9.590 42,773,914 405,372,250 9.4771 8.785 8.775 8.785 8.729 8.953 45,819,429 8.8472 0.11%
2024-04-05 0 9.400 9.380 9.400 9.150 9.480 29,679,527 277,211,916 9.3402 8.775 8.757 8.775 8.542 8.850 31,792,718 8.7194 1.40%
2024-04-03 0 9.270 9.270 9.280 9.160 9.470 32,118,983 297,234,876 9.2542 8.654 8.654 8.663 8.551 8.841 34,405,864 8.6391 -1.90%
2024-04-02 0 9.450 9.420 9.450 9.310 9.630 65,923,254 621,762,308 9.4316 8.822 8.794 8.822 8.691 8.990 70,617,009 8.8047 2.27%
2024-03-28 0 9.240 9.230 9.240 8.890 9.320 58,147,035 534,003,705 9.1837 8.626 8.617 8.626 8.299 8.701 62,287,121 8.5733 1.32%
2024-03-27 0 9.120 9.110 9.120 9.010 9.270 47,561,655 435,561,219 9.1578 8.514 8.504 8.514 8.411 8.654 50,948,059 8.5491 -0.76%
2024-03-26 0 9.190 9.170 9.190 8.920 9.240 63,066,544 576,894,167 9.1474 8.579 8.560 8.579 8.327 8.626 67,556,900 8.5394 3.49%
2024-03-25 0 8.880 8.880 8.890 8.780 9.300 47,453,842 422,311,577 8.8994 8.290 8.290 8.299 8.196 8.682 50,832,569 8.3079 -3.48%
2024-03-22 0 9.200 9.190 9.200 8.970 9.330 57,249,066 523,625,342 9.1464 8.588 8.579 8.588 8.374 8.710 61,325,216 8.5385 -0.97%
2024-03-21 0 9.290 9.270 9.290 8.920 9.300 87,785,136 803,600,860 9.1542 8.673 8.654 8.673 8.327 8.682 94,035,463 8.5457 5.21%
2024-03-20 0 8.830 8.830 8.840 8.740 9.020 36,679,444 325,213,414 8.8664 8.243 8.243 8.252 8.159 8.420 39,291,031 8.2770 -0.45%
2024-03-19 0 8.870 8.860 8.870 8.720 9.050 34,586,814 307,249,146 8.8834 8.280 8.271 8.280 8.140 8.448 37,049,405 8.2930 0.23%
2024-03-18 0 8.850 8.850 8.860 8.680 8.930 44,849,546 396,568,427 8.8422 8.262 8.262 8.271 8.103 8.336 48,042,847 8.2545 1.61%
2024-03-15 0 8.710 8.700 8.710 8.510 8.710 47,145,224 406,978,501 8.6324 8.131 8.122 8.131 7.944 8.131 50,501,978 8.0587 -1.02%
2024-03-14 0 8.800 8.790 8.800 8.660 9.060 30,353,340 267,240,699 8.8043 8.215 8.206 8.215 8.084 8.458 32,514,507 8.2191 -0.23%
2024-03-13 0 8.820 8.820 8.830 8.760 9.240 60,879,163 546,968,086 8.9845 8.234 8.234 8.243 8.178 8.626 65,213,777 8.3873 -0.23%
2024-03-12 0 8.840 8.830 8.840 8.500 8.900 54,953,729 480,865,054 8.7504 8.252 8.243 8.252 7.935 8.308 58,866,450 8.1687 2.79%
2024-03-11 0 8.600 8.590 8.600 8.440 8.630 29,439,113 252,291,102 8.5699 8.028 8.019 8.028 7.879 8.056 31,535,186 8.0003 1.90%
2024-03-08 0 8.440 8.440 8.450 8.420 8.570 21,416,791 181,726,567 8.4852 7.879 7.879 7.888 7.860 8.000 22,941,673 7.9212 0.84%
2024-03-07 0 8.370 8.360 8.370 8.330 8.610 21,385,136 180,603,272 8.4453 7.814 7.804 7.814 7.776 8.038 22,907,764 7.8839 -1.30%
2024-03-06 0 8.480 8.470 8.480 8.270 8.580 30,720,364 259,825,433 8.4578 7.916 7.907 7.916 7.720 8.010 32,907,663 7.8956 2.17%
2024-03-05 0 8.300 8.300 8.310 8.220 8.500 36,483,287 303,833,985 8.3280 7.748 7.748 7.758 7.674 7.935 39,080,908 7.7745 -3.15%
2024-03-04 0 8.570 8.560 8.570 8.480 8.720 21,794,352 186,360,796 8.5509 8.000 7.991 8.000 7.916 8.140 23,346,116 7.9825 -0.81%
2024-03-01 0 8.640 8.640 8.650 8.400 8.720 43,849,745 378,089,536 8.6224 8.066 8.066 8.075 7.842 8.140 46,971,860 8.0493 0.93%
2024-02-29 0 8.560 8.560 8.570 8.360 8.690 58,546,610 502,620,611 8.5850 7.991 7.991 8.000 7.804 8.112 62,715,146 8.0143 1.42%
2024-02-28 0 8.440 8.430 8.440 8.410 8.800 37,463,251 320,333,690 8.5506 7.879 7.870 7.879 7.851 8.215 40,130,645 7.9823 -2.20%
2024-02-27 0 8.630 8.620 8.630 8.350 8.670 50,810,434 433,401,265 8.5298 8.056 8.047 8.056 7.795 8.094 54,428,152 7.9628 2.49%
2024-02-26 0 8.420 8.420 8.450 8.400 8.750 54,904,530 468,895,616 8.5402 7.860 7.860 7.888 7.842 8.168 58,813,748 7.9726 1.69%
2024-02-23 0 8.280 8.270 8.280 8.180 8.390 18,796,220 155,385,258 8.2668 7.730 7.720 7.730 7.636 7.832 20,134,516 7.7174 -0.84%
2024-02-22 0 8.350 8.340 8.350 8.130 8.350 22,060,615 182,527,750 8.2739 7.795 7.786 7.795 7.590 7.795 23,631,337 7.7240 1.58%
2024-02-21 0 8.220 8.210 8.220 8.020 8.380 36,424,075 300,957,638 8.2626 7.674 7.664 7.674 7.487 7.823 39,017,480 7.7134 1.61%
2024-02-20 0 8.090 8.080 8.090 7.900 8.100 18,345,550 146,696,829 7.9963 7.552 7.543 7.552 7.375 7.562 19,651,758 7.4648 -0.12%
2024-02-19 0 8.100 8.090 8.100 8.010 8.270 19,005,577 153,538,773 8.0786 7.562 7.552 7.562 7.478 7.720 20,358,780 7.5416 -2.29%
2024-02-16 0 8.290 8.290 8.300 8.110 8.390 21,641,569 179,324,728 8.2861 7.739 7.739 7.748 7.571 7.832 23,182,455 7.7354 2.60%
2024-02-15 0 8.080 8.070 8.080 7.890 8.120 9,802,411 78,839,532 8.0429 7.543 7.534 7.543 7.366 7.580 10,500,346 7.5083 1.00%
2024-02-14 0 8.000 7.990 8.000 7.580 8.030 17,019,899 133,814,077 7.8622 7.468 7.459 7.468 7.076 7.496 18,231,721 7.3396 1.65%
2024-02-09 0 7.870 7.860 7.870 7.750 8.000 12,876,663 101,000,241 7.8437 7.347 7.338 7.347 7.235 7.468 13,793,485 7.3223 -2.11%
2024-02-08 0 8.040 8.040 8.050 8.000 8.180 29,106,029 235,070,944 8.0764 7.506 7.506 7.515 7.468 7.636 31,178,387 7.5395 0.00%
2024-02-07 0 8.040 8.030 8.040 7.980 8.350 46,511,595 378,152,521 8.1303 7.506 7.496 7.506 7.450 7.795 49,823,234 7.5899 -1.83%
2024-02-06 0 8.190 8.180 8.190 7.630 8.270 80,135,175 648,921,193 8.0978 7.646 7.636 7.646 7.123 7.720 85,840,823 7.5596 7.48%
2024-02-05 0 7.620 7.610 7.620 7.470 7.740 27,091,520 206,041,422 7.6054 7.114 7.104 7.114 6.973 7.226 29,020,444 7.0999 -0.52%
2024-02-02 0 7.660 7.650 7.660 7.470 8.050 75,176,207 585,779,842 7.7921 7.151 7.142 7.151 6.973 7.515 80,528,775 7.2742 4.36%
2024-02-01 0 7.340 7.340 7.350 7.240 7.480 40,586,288 298,832,625 7.3629 6.852 6.852 6.861 6.759 6.983 43,476,043 6.8735 -0.54%
2024-01-31 0 7.380 7.370 7.380 7.340 7.580 25,837,068 191,303,795 7.4042 6.889 6.880 6.889 6.852 7.076 27,676,675 6.9121 -1.34%
2024-01-30 0 7.480 7.470 7.480 7.410 7.640 38,291,235 286,326,009 7.4776 6.983 6.973 6.983 6.917 7.132 41,017,582 6.9806 -3.11%
2024-01-29 0 7.720 7.720 7.730 7.670 7.860 22,890,680 177,065,820 7.7353 7.207 7.207 7.216 7.160 7.338 24,520,503 7.2211 -0.64%
2024-01-26 0 7.770 7.760 7.770 7.730 7.940 23,814,427 185,742,833 7.7996 7.254 7.244 7.254 7.216 7.412 25,510,021 7.2812 -2.14%
2024-01-25 0 7.940 7.920 7.940 7.700 7.970 27,127,750 213,309,799 7.8632 7.412 7.394 7.412 7.188 7.440 29,059,254 7.3405 0.25%
2024-01-24 0 7.920 7.910 7.920 7.650 7.970 42,082,248 328,836,141 7.8141 7.394 7.384 7.394 7.142 7.440 45,078,516 7.2947 1.67%
2024-01-23 0 7.790 7.780 7.790 7.500 7.870 40,769,547 316,479,062 7.7626 7.272 7.263 7.272 7.001 7.347 43,672,351 7.2467 3.87%
2024-01-22 0 7.500 7.490 7.500 7.310 7.850 62,241,157 468,155,699 7.5216 7.001 6.992 7.001 6.824 7.328 66,672,745 7.0217 -4.46%
2024-01-19 0 7.850 7.840 7.850 7.770 7.950 28,898,282 227,034,848 7.8563 7.328 7.319 7.328 7.254 7.422 30,955,848 7.3342 0.38%
2024-01-18 0 7.820 7.810 7.820 7.610 7.870 45,708,370 355,372,688 7.7748 7.300 7.291 7.300 7.104 7.347 48,962,819 7.2580 1.56%
2024-01-17 0 7.700 7.700 7.730 7.640 7.990 72,343,446 558,242,302 7.7166 7.188 7.188 7.216 7.132 7.459 77,494,320 7.2037 -3.63%
2024-01-16 0 7.990 7.980 7.990 7.940 8.120 25,935,962 207,807,191 8.0123 7.459 7.450 7.459 7.412 7.580 27,782,610 7.4798 -0.50%
2024-01-15 0 8.030 8.030 8.040 7.850 8.100 38,516,789 307,264,964 7.9774 7.496 7.496 7.506 7.328 7.562 41,259,196 7.4472 -0.62%
2024-01-12 0 8.080 8.070 8.080 8.050 8.180 19,716,042 159,677,023 8.0988 7.543 7.534 7.543 7.515 7.636 21,119,830 7.5605 -0.86%
2024-01-11 0 8.150 8.140 8.150 8.020 8.260 25,279,788 206,183,270 8.1561 7.608 7.599 7.608 7.487 7.711 27,079,716 7.6139 0.87%
2024-01-10 0 8.080 8.080 8.090 8.040 8.240 16,731,688 135,714,159 8.1112 7.543 7.543 7.552 7.506 7.692 17,922,989 7.5721 -0.86%
2024-01-09 0 8.150 8.140 8.150 8.120 8.280 19,731,834 161,726,286 8.1962 7.608 7.599 7.608 7.580 7.730 21,136,746 7.6514 0.25%
2024-01-08 0 8.130 8.120 8.130 8.040 8.500 47,430,113 387,058,281 8.1606 7.590 7.580 7.590 7.506 7.935 50,807,151 7.6182 -3.44%
2024-01-05 0 8.420 8.410 8.420 8.250 8.620 32,343,645 273,908,002 8.4687 7.860 7.851 7.860 7.702 8.047 34,646,522 7.9058 1.08%
2024-01-04 0 8.330 8.320 8.330 8.250 8.360 17,871,111 148,530,077 8.3112 7.776 7.767 7.776 7.702 7.804 19,143,539 7.7588 0.36%
2024-01-03 0 8.300 8.290 8.300 8.180 8.320 18,886,123 156,338,157 8.2779 7.748 7.739 7.748 7.636 7.767 20,230,820 7.7277 -0.60%
2024-01-02 0 8.350 8.330 8.350 8.280 8.650 28,539,048 239,096,004 8.3779 7.795 7.776 7.795 7.730 8.075 30,571,036 7.8210 -2.79%
2023-12-29 0 8.590 8.590 8.600 8.500 8.640 42,660,174 366,432,415 8.5896 8.019 8.019 8.028 7.935 8.066 45,697,591 8.0186 1.66%
2023-12-28 0 8.450 8.450 8.460 7.940 8.490 80,896,655 678,816,560 8.3912 7.888 7.888 7.898 7.412 7.926 86,656,520 7.8334 6.69%
2023-12-27 0 7.920 7.910 7.920 7.790 7.980 27,265,123 215,682,471 7.9106 7.394 7.384 7.394 7.272 7.450 29,206,408 7.3848 1.67%
2023-12-22 0 7.790 7.780 7.790 7.760 7.990 27,000,569 210,930,552 7.8121 7.272 7.263 7.272 7.244 7.459 28,923,017 7.2928 -1.27%
2023-12-21 0 7.890 7.880 7.890 7.790 7.940 19,573,990 154,122,233 7.8738 7.366 7.356 7.366 7.272 7.412 20,967,664 7.3505 -0.63%
2023-12-20 0 7.940 7.930 7.940 7.890 8.050 17,326,525 137,825,088 7.9546 7.412 7.403 7.412 7.366 7.515 18,560,179 7.4258 0.51%
2023-12-19 0 7.900 7.890 7.900 7.790 7.920 18,242,810 143,415,043 7.8615 7.375 7.366 7.375 7.272 7.394 19,541,703 7.3389 -0.50%
2023-12-18 0 7.940 7.940 7.950 7.870 8.040 22,709,869 180,483,055 7.9473 7.412 7.412 7.422 7.347 7.506 24,326,818 7.4191 -1.73%
2023-12-15 0 8.080 8.070 8.080 8.030 8.310 48,833,182 397,626,296 8.1425 7.543 7.534 7.543 7.496 7.758 52,310,119 7.6013 1.25%
2023-12-14 0 7.980 7.980 7.990 7.900 8.190 34,061,225 273,239,363 8.0220 7.450 7.450 7.459 7.375 7.646 36,486,394 7.4888 1.01%
2023-12-13 0 7.900 7.890 7.900 7.750 7.940 32,250,829 254,063,754 7.8777 7.375 7.366 7.375 7.235 7.412 34,547,097 7.3541 0.38%
2023-12-12 0 7.870 7.870 7.880 7.750 7.950 33,572,815 264,800,155 7.8873 7.347 7.347 7.356 7.235 7.422 35,963,209 7.3631 1.81%
2023-12-11 0 7.730 7.730 7.740 7.530 7.800 42,110,343 322,439,336 7.6570 7.216 7.216 7.226 7.029 7.282 45,108,612 7.1481 -1.28%
2023-12-08 0 7.830 7.820 7.830 7.700 8.000 53,777,344 419,115,696 7.7935 7.310 7.300 7.310 7.188 7.468 57,606,306 7.2755 -1.63%
2023-12-07 0 7.960 7.950 7.960 7.890 8.130 46,288,429 368,119,410 7.9527 7.431 7.422 7.431 7.366 7.590 49,584,179 7.4241 -1.85%
2023-12-06 0 8.110 8.110 8.120 8.000 8.200 43,135,993 350,133,753 8.1170 7.571 7.571 7.580 7.468 7.655 46,207,288 7.5775 0.75%
2023-12-05 0 8.050 8.040 8.050 7.940 8.200 55,076,467 443,833,581 8.0585 7.515 7.506 7.515 7.412 7.655 58,997,927 7.5229 -1.35%
2023-12-04 0 8.160 8.160 8.170 8.130 8.380 49,966,909 411,051,359 8.2265 7.618 7.618 7.627 7.590 7.823 53,524,567 7.6797 -0.73%
2023-12-01 0 8.220 8.220 8.230 8.180 8.550 82,195,171 679,486,801 8.2667 7.674 7.674 7.683 7.636 7.982 88,047,491 7.7173 -3.41%
2023-11-30 0 8.510 8.510 8.520 8.450 8.800 81,555,242 696,629,480 8.5418 7.944 7.944 7.954 7.888 8.215 87,361,999 7.9741 -2.85%
2023-11-29 0 8.760 8.760 8.770 8.700 9.130 85,037,200 748,528,686 8.8024 8.178 8.178 8.187 8.122 8.523 91,091,873 8.2173 -3.20%
2023-11-28 0 9.050 9.050 9.060 9.030 9.200 41,936,006 381,015,373 9.0856 8.448 8.448 8.458 8.430 8.588 44,921,862 8.4817 -0.55%
2023-11-27 0 9.100 9.100 9.120 8.980 9.270 34,444,120 313,200,104 9.0930 8.495 8.495 8.514 8.383 8.654 36,896,551 8.4886 -0.76%
2023-11-24 0 9.170 9.170 9.190 9.170 9.490 46,624,991 431,548,678 9.2557 8.560 8.560 8.579 8.560 8.859 49,944,704 8.6405 -3.78%
2023-11-23 0 9.530 9.520 9.530 9.330 9.540 39,990,969 378,365,107 9.4613 8.897 8.887 8.897 8.710 8.906 42,838,338 8.8324 2.03%
2023-11-22 0 9.340 9.340 9.350 9.290 9.470 23,961,258 223,856,346 9.3424 8.719 8.719 8.729 8.673 8.841 25,667,307 8.7215 -1.16%
2023-11-21 0 9.450 9.450 9.460 9.410 9.760 28,255,184 271,448,854 9.6070 8.822 8.822 8.831 8.785 9.111 30,266,961 8.9685 -1.15%
2023-11-20 0 9.560 9.560 9.570 9.430 9.750 29,493,062 282,154,133 9.5668 8.925 8.925 8.934 8.803 9.102 31,592,977 8.9309 0.10%
2023-11-17 0 9.550 9.550 9.560 9.400 9.640 22,394,266 213,487,461 9.5331 8.915 8.915 8.925 8.775 8.999 23,988,744 8.8995 0.00%
2023-11-16 0 9.550 9.550 9.560 9.490 9.760 20,001,603 191,354,041 9.5669 8.915 8.915 8.925 8.859 9.111 21,425,723 8.9310 -1.44%
2023-11-15 0 9.690 9.680 9.690 9.440 9.690 39,491,783 379,085,509 9.5991 9.046 9.037 9.046 8.813 9.046 42,303,609 8.9611 4.19%
2023-11-14 0 9.300 9.300 9.310 9.280 9.480 20,247,420 189,559,116 9.3621 8.682 8.682 8.691 8.663 8.850 21,689,042 8.7399 0.11%
2023-11-13 0 9.290 9.280 9.290 9.130 9.370 20,920,961 193,172,983 9.2335 8.673 8.663 8.673 8.523 8.747 22,410,539 8.6197 0.22%
2023-11-10 0 9.270 9.260 9.270 9.220 9.460 29,925,257 278,210,838 9.2969 8.654 8.645 8.654 8.607 8.831 32,055,944 8.6789 -2.93%
2023-11-09 0 9.550 9.550 9.560 9.480 9.700 18,740,135 179,593,642 9.5834 8.915 8.915 8.925 8.850 9.055 20,074,438 8.9464 -0.10%
2023-11-08 0 9.560 9.560 9.570 9.470 9.750 34,434,555 330,327,834 9.5929 8.925 8.925 8.934 8.841 9.102 36,886,305 8.9553 -2.15%
2023-11-07 0 9.770 9.770 9.780 9.690 9.920 33,252,423 326,336,785 9.8139 9.121 9.121 9.130 9.046 9.261 35,620,005 9.1616 -0.31%
2023-11-06 0 9.800 9.800 9.810 9.590 9.870 60,120,380 587,658,261 9.7747 9.149 9.149 9.158 8.953 9.214 64,400,968 9.1250 3.38%
2023-11-03 0 9.480 9.480 9.490 9.300 9.550 52,732,721 499,451,472 9.4714 8.850 8.850 8.859 8.682 8.915 56,487,306 8.8418 3.16%
2023-11-02 0 9.190 9.190 9.200 8.970 9.370 69,559,952 639,854,326 9.1986 8.579 8.579 8.588 8.374 8.747 74,512,641 8.5872 3.84%
2023-11-01 0 8.850 8.850 8.860 8.800 8.930 18,035,103 159,769,916 8.8588 8.262 8.262 8.271 8.215 8.336 19,319,208 8.2700 -0.23%
2023-10-31 0 8.870 8.870 8.880 8.810 9.020 45,997,268 408,677,113 8.8848 8.280 8.280 8.290 8.224 8.420 49,272,287 8.2943 -1.44%
2023-10-30 0 9.000 9.000 9.010 8.820 9.030 28,447,822 254,472,056 8.9452 8.402 8.402 8.411 8.234 8.430 30,473,315 8.3507 0.90%
2023-10-27 0 8.920 8.920 8.930 8.770 9.040 42,404,728 378,644,529 8.9293 8.327 8.327 8.336 8.187 8.439 45,423,957 8.3358 1.36%
2023-10-26 0 8.800 8.790 8.800 8.700 8.900 25,928,862 228,518,286 8.8133 8.215 8.206 8.215 8.122 8.308 27,775,004 8.2275 0.23%
2023-10-25 0 8.780 8.780 8.790 8.730 9.030 39,643,095 352,068,373 8.8810 8.196 8.196 8.206 8.150 8.430 42,465,695 8.2907 0.92%
2023-10-24 0 8.700 8.690 8.700 8.560 8.800 34,168,406 296,680,632 8.6829 8.122 8.112 8.122 7.991 8.215 36,601,206 8.1058 -0.68%
2023-10-20 0 8.760 8.750 8.760 8.730 8.960 47,064,667 414,890,217 8.8153 8.178 8.168 8.178 8.150 8.364 50,415,685 8.2294 -1.57%
2023-10-19 0 8.900 8.890 8.900 8.850 9.200 60,650,673 541,923,983 8.9352 8.308 8.299 8.308 8.262 8.588 64,969,018 8.3413 -4.61%
2023-10-18 0 9.330 9.330 9.340 9.260 9.530 35,954,359 338,016,719 9.4013 8.710 8.710 8.719 8.645 8.897 38,514,320 8.7764 0.76%
2023-10-17 0 9.260 9.250 9.260 9.210 9.370 19,439,184 180,362,528 9.2783 8.645 8.635 8.645 8.598 8.747 20,823,260 8.6616 0.54%
2023-10-16 0 9.210 9.200 9.210 9.150 9.400 22,639,914 208,930,812 9.2284 8.598 8.588 8.598 8.542 8.775 24,251,882 8.6150 -1.18%
2023-10-13 0 9.320 9.310 9.320 9.240 9.420 17,874,829 166,815,784 9.3324 8.701 8.691 8.701 8.626 8.794 19,147,522 8.7121 -1.38%
2023-10-12 0 9.450 9.450 9.460 9.240 9.550 53,711,174 506,630,202 9.4325 8.822 8.822 8.831 8.626 8.915 57,535,425 8.8055 3.85%
2023-10-11 0 9.100 9.100 9.110 9.100 9.300 22,661,953 207,823,265 9.1706 8.495 8.495 8.504 8.495 8.682 24,275,491 8.5610 0.66%
2023-10-10 0 9.040 9.030 9.040 9.000 9.180 17,257,840 156,828,507 9.0874 8.439 8.430 8.439 8.402 8.570 18,486,603 8.4834 0.78%
2023-10-09 0 8.970 8.970 8.980 8.820 9.100 10,579,036 95,326,571 9.0109 8.374 8.374 8.383 8.234 8.495 11,332,266 8.4120 0.67%
2023-10-06 0 8.910 8.900 8.910 8.890 9.040 12,021,331 107,487,275 8.9414 8.318 8.308 8.318 8.299 8.439 12,877,253 8.3471 0.56%
2023-10-05 0 8.860 8.850 8.860 8.820 8.950 10,836,743 96,212,943 8.8784 8.271 8.262 8.271 8.234 8.355 11,608,322 8.2883 -0.23%
2023-10-04 0 8.880 8.870 8.880 8.830 9.060 18,899,414 167,630,773 8.8696 8.290 8.280 8.290 8.243 8.458 20,245,058 8.2801 -1.44%
2023-10-03 0 9.010 9.000 9.010 8.860 9.100 23,140,780 207,312,399 8.9587 8.411 8.402 8.411 8.271 8.495 24,788,410 8.3633 -2.49%
2023-09-29 0 9.240 9.230 9.240 9.070 9.300 18,774,922 173,299,752 9.2304 8.626 8.617 8.626 8.467 8.682 20,111,702 8.6169 1.87%
2023-09-28 0 9.070 9.060 9.070 9.040 9.230 22,330,804 203,044,261 9.0926 8.467 8.458 8.467 8.439 8.617 23,920,764 8.4882 -0.87%
2023-09-27 0 9.150 9.140 9.150 9.100 9.300 24,443,331 224,109,290 9.1685 8.542 8.532 8.542 8.495 8.682 26,183,703 8.5591 0.11%
2023-09-26 0 9.140 9.140 9.150 9.050 9.290 44,508,153 407,108,841 9.1468 8.532 8.532 8.542 8.448 8.673 47,677,146 8.5389 -1.83%
2023-09-25 0 9.310 9.310 9.320 9.310 9.600 20,176,775 189,238,815 9.3790 8.691 8.691 8.701 8.691 8.962 21,613,367 8.7556 -2.21%
2023-09-22 0 9.520 9.520 9.530 9.290 9.530 22,118,285 209,057,822 9.4518 8.887 8.887 8.897 8.673 8.897 23,693,113 8.8236 1.71%
2023-09-21 0 9.360 9.350 9.360 9.260 9.460 27,367,595 255,479,553 9.3351 8.738 8.729 8.738 8.645 8.831 29,316,176 8.7146 -1.27%
2023-09-20 0 9.480 9.480 9.490 9.480 9.650 20,294,382 193,373,382 9.5284 8.850 8.850 8.859 8.850 9.009 21,739,348 8.8951 -1.76%
2023-09-19 0 9.650 9.640 9.650 9.580 9.850 16,218,928 156,510,193 9.6498 9.009 8.999 9.009 8.943 9.195 17,373,720 9.0084 -0.92%
2023-09-18 0 9.740 9.730 9.740 9.530 9.990 35,524,374 348,456,210 9.8089 9.093 9.083 9.093 8.897 9.326 38,053,720 9.1570 1.04%
2023-09-15 0 9.640 9.640 9.650 9.550 9.770 27,357,585 264,098,564 9.6536 8.999 8.999 9.009 8.915 9.121 29,305,453 9.0119 -0.10%
2023-09-14 0 9.650 9.640 9.650 9.580 9.770 17,118,838 165,141,046 9.6467 9.009 8.999 9.009 8.943 9.121 18,337,704 9.0055 -0.52%
2023-09-13 0 9.700 9.690 9.700 9.630 9.890 26,043,060 253,022,910 9.7156 9.055 9.046 9.055 8.990 9.233 27,897,333 9.0698 -1.52%
2023-09-12 0 9.850 9.840 9.850 9.630 9.950 32,949,955 324,109,928 9.8364 9.195 9.186 9.195 8.990 9.289 35,296,001 9.1826 0.61%
2023-09-11 0 9.790 9.790 9.800 9.420 9.860 34,693,728 335,302,847 9.6647 9.139 9.139 9.149 8.794 9.205 37,163,931 9.0223 1.35%
2023-09-07 0 9.660 9.650 9.660 9.610 9.830 22,485,484 217,102,243 9.6552 9.018 9.009 9.018 8.971 9.177 24,086,457 9.0135 -1.63%
2023-09-06 0 9.820 9.810 9.820 9.740 9.900 22,350,408 219,103,891 9.8031 9.167 9.158 9.167 9.093 9.242 23,941,764 9.1515 -0.30%
2023-09-05 0 9.850 9.850 9.860 9.790 9.990 31,461,864 310,508,369 9.8694 9.195 9.195 9.205 9.139 9.326 33,701,958 9.2134 -2.28%
2023-09-04 0 10.08 10.06 10.08 9.870 10.14 46,666,048 468,424,411 10.038 9.410 9.391 9.410 9.214 9.466 49,988,684 9.3706 3.49%
2023-08-31 0 9.740 9.740 9.750 9.670 9.940 37,852,590 369,576,453 9.7636 9.093 9.093 9.102 9.027 9.279 40,547,705 9.1146 -0.92%
2023-08-30 0 9.830 9.820 9.830 9.770 10.02 28,750,241 284,460,648 9.8942 9.177 9.167 9.177 9.121 9.354 30,797,266 9.2366 0.10%
2023-08-29 0 9.820 9.810 9.820 9.560 9.950 37,000,307 364,044,742 9.8390 9.167 9.158 9.167 8.925 9.289 39,634,740 9.1850 2.83%
2023-08-28 0 9.550 9.540 9.550 9.530 9.970 33,787,119 328,581,568 9.7251 8.915 8.906 8.915 8.897 9.307 36,192,772 9.0787 0.42%
2023-08-25 0 9.510 9.500 9.510 9.460 9.710 29,860,805 285,814,099 9.5715 8.878 8.869 8.878 8.831 9.065 31,986,903 8.9353 0.63%
2023-08-24 0 9.450 9.450 9.460 9.320 9.610 34,947,906 331,200,936 9.4770 8.822 8.822 8.831 8.701 8.971 37,436,207 8.8471 2.72%
2023-08-23 0 9.200 9.200 9.220 9.100 9.310 40,462,798 372,272,880 9.2004 8.588 8.588 8.607 8.495 8.691 43,343,761 8.5888 -1.08%
2023-08-22 0 9.300 9.300 9.310 9.060 9.470 48,084,891 444,914,683 9.2527 8.682 8.682 8.691 8.458 8.841 51,508,549 8.6377 0.65%
2023-08-21 0 9.240 9.230 9.240 9.160 9.400 39,505,216 365,964,693 9.2637 8.626 8.617 8.626 8.551 8.775 42,317,999 8.6480 -2.33%
2023-08-18 0 9.460 9.460 9.470 9.450 9.640 28,141,340 267,697,220 9.5126 8.831 8.831 8.841 8.822 8.999 30,145,012 8.8803 -2.57%
2023-08-17 0 9.710 9.700 9.710 9.410 9.830 32,999,977 319,285,015 9.6753 9.065 9.055 9.065 8.785 9.177 35,349,585 9.0322 1.46%
2023-08-16 0 9.570 9.560 9.570 9.510 9.650 26,087,080 249,927,082 9.5805 8.934 8.925 8.934 8.878 9.009 27,944,488 8.9437 -1.03%
2023-08-15 0 9.670 9.660 9.670 9.660 9.840 20,463,422 198,860,222 9.7178 9.027 9.018 9.027 9.018 9.186 21,920,424 9.0719 -1.02%
2023-08-14 0 9.770 9.760 9.770 9.560 9.800 45,669,865 442,179,128 9.6821 9.121 9.111 9.121 8.925 9.149 48,921,573 9.0385 -2.01%
2023-08-11 0 9.970 9.970 9.980 9.890 10.20 41,295,992 412,118,913 9.9796 9.307 9.307 9.317 9.233 9.522 44,236,279 9.3163 -2.83%
2023-08-10 0 10.26 10.24 10.26 10.10 10.32 20,407,323 208,134,511 10.199 9.578 9.559 9.578 9.429 9.634 21,860,330 9.5211 -0.58%
2023-08-09 0 10.32 10.30 10.32 10.14 10.38 23,213,791 238,331,242 10.267 9.634 9.615 9.634 9.466 9.690 24,866,620 9.5844 -0.58%
2023-08-08 0 10.38 10.36 10.38 10.26 10.56 28,841,408 299,991,261 10.401 9.690 9.671 9.690 9.578 9.858 30,894,925 9.7100 -2.99%
2023-08-07 0 10.70 10.70 10.72 10.50 10.78 25,518,849 271,329,159 10.632 9.989 9.989 10.01 9.802 10.06 27,335,798 9.9258 -0.93%
2023-08-04 0 10.80 10.80 10.82 10.76 11.08 24,675,192 267,946,032 10.859 10.08 10.08 10.10 10.04 10.34 26,432,073 10.137 0.37%
2023-08-03 0 10.76 10.76 10.78 10.64 10.90 26,157,831 282,264,690 10.791 10.04 10.04 10.06 9.933 10.18 28,020,276 10.074 -0.55%
2023-08-02 0 10.82 10.80 10.82 10.76 11.26 50,542,190 553,171,294 10.945 10.10 10.08 10.10 10.04 10.51 54,140,809 10.217 -1.46%
2023-08-01 0 10.98 10.96 10.98 10.88 11.38 55,806,411 619,793,443 11.106 10.25 10.23 10.25 10.16 10.62 59,779,844 10.368 -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 10.51 10.49 10.51 10.40 10.87 111,608,319 10.631 2.93%
2023-07-28 0 10.94 10.92 10.94 10.64 11.06 79,946,128 872,695,192 10.916 10.21 10.19 10.21 9.933 10.32 85,638,315 10.190 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 10.18 10.18 10.19 9.466 10.23 173,489,405 10.006 8.57%
2023-07-26 0 10.04 10.02 10.04 9.850 10.10 34,771,503 347,157,004 9.9840 9.373 9.354 9.373 9.195 9.429 37,247,244 9.3203 -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 9.429 9.429 9.447 8.999 9.466 129,551,943 9.3238 7.79%
2023-07-24 0 9.370 9.360 9.370 9.250 9.490 31,768,941 297,039,951 9.3500 8.747 8.738 8.747 8.635 8.859 34,030,899 8.7285 -1.99%
2023-07-21 0 9.560 9.550 9.560 9.400 9.640 24,488,711 232,764,662 9.5050 8.925 8.915 8.925 8.775 8.999 26,232,314 8.8732 -0.73%
2023-07-20 0 9.630 9.620 9.630 9.600 9.830 18,506,154 179,265,965 9.6868 8.990 8.981 8.990 8.962 9.177 19,823,798 9.0430 -0.62%
2023-07-19 0 9.690 9.680 9.690 9.460 9.700 21,314,369 204,592,050 9.5988 9.046 9.037 9.046 8.831 9.055 22,831,958 8.9608 -0.41%
2023-07-18 0 9.730 9.730 9.740 9.490 9.830 29,394,361 284,363,144 9.6741 9.083 9.083 9.093 8.859 9.177 31,487,248 9.0311 -0.41%
2023-07-14 0 9.770 9.760 9.770 9.560 9.910 38,389,701 372,979,619 9.7156 9.121 9.111 9.121 8.925 9.251 41,123,059 9.0698 -0.81%
2023-07-13 0 9.850 9.850 9.860 9.770 9.920 41,877,250 412,415,296 9.8482 9.195 9.195 9.205 9.121 9.261 44,858,922 9.1936 0.72%
2023-07-12 0 9.780 9.770 9.780 9.660 9.930 24,145,261 235,884,553 9.7694 9.130 9.121 9.130 9.018 9.270 25,864,411 9.1200 0.62%
2023-07-11 0 9.720 9.710 9.720 9.620 9.850 26,523,295 258,247,308 9.7366 9.074 9.065 9.074 8.981 9.195 28,411,761 9.0895 1.25%
2023-07-10 0 9.600 9.590 9.600 9.510 9.900 25,015,071 240,801,019 9.6262 8.962 8.953 8.962 8.878 9.242 26,796,151 8.9864 -0.41%
2023-07-07 0 9.640 9.640 9.650 9.640 9.820 21,770,015 211,072,558 9.6956 8.999 8.999 9.009 8.999 9.167 23,320,046 9.0511 -1.43%
2023-07-06 0 9.780 9.770 9.780 9.730 10.04 25,616,855 252,319,706 9.8498 9.130 9.121 9.130 9.083 9.373 27,440,782 9.1951 -1.21%
2023-07-05 0 9.900 9.900 9.910 9.810 10.16 23,795,496 236,245,013 9.9281 9.242 9.242 9.251 9.158 9.485 25,489,742 9.2682 -2.37%
2023-07-04 0 10.14 10.12 10.14 9.960 10.20 36,769,724 371,605,635 10.106 9.466 9.447 9.466 9.298 9.522 39,387,739 9.4346 -0.20%
2023-07-03 0 10.16 10.16 10.18 9.580 10.18 93,138,796 932,631,728 10.013 9.485 9.485 9.503 8.943 9.503 99,770,305 9.3478 6.28%
2023-06-30 0 9.560 9.560 9.570 9.300 9.630 39,407,575 375,707,977 9.5339 8.925 8.925 8.934 8.682 8.990 42,213,406 8.9002 2.80%
2023-06-29 0 9.300 9.300 9.310 9.210 9.450 21,707,166 201,617,394 9.2881 8.682 8.682 8.691 8.598 8.822 23,252,723 8.6707 -0.75%
2023-06-28 0 9.370 9.370 9.380 9.260 9.480 22,345,306 208,882,698 9.3479 8.747 8.747 8.757 8.645 8.850 23,936,298 8.7266 -0.32%
2023-06-27 0 9.400 9.390 9.400 9.250 9.450 18,087,375 169,614,251 9.3775 8.775 8.766 8.775 8.635 8.822 19,375,201 8.7542 1.62%
2023-06-26 0 9.250 9.250 9.260 9.160 9.530 25,156,733 234,730,078 9.3307 8.635 8.635 8.645 8.551 8.897 26,947,900 8.7105 0.22%
2023-06-23 0 9.230 9.230 9.240 9.160 9.490 27,233,819 251,543,416 9.2364 8.617 8.617 8.626 8.551 8.859 29,172,875 8.6225 -3.65%
2023-06-21 0 9.580 9.570 9.580 9.490 9.700 28,549,640 273,079,376 9.5651 8.943 8.934 8.943 8.859 9.055 30,582,383 8.9293 -1.54%
2023-06-20 0 9.730 9.720 9.730 9.650 9.980 23,954,861 233,527,704 9.7487 9.083 9.074 9.083 9.009 9.317 25,660,454 9.1007 -2.51%
2023-06-19 0 9.980 9.970 9.980 9.820 10.08 39,341,872 391,146,306 9.9422 9.317 9.307 9.317 9.167 9.410 42,143,025 9.2814 0.40%
2023-06-16 0 9.940 9.930 9.940 9.850 10.10 34,390,361 341,817,572 9.9393 9.279 9.270 9.279 9.195 9.429 36,838,965 9.2787 0.10%
2023-06-15 0 9.930 9.910 9.930 9.790 10.10 59,106,334 587,300,932 9.9363 9.270 9.251 9.270 9.139 9.429 63,314,722 9.2759 2.06%
2023-06-14 0 9.730 9.720 9.730 9.630 9.850 29,734,738 289,623,511 9.7402 9.083 9.074 9.083 8.990 9.195 31,851,860 9.0928 0.62%
2023-06-13 0 9.670 9.670 9.680 9.520 9.700 30,152,827 290,293,582 9.6274 9.027 9.027 9.037 8.887 9.055 32,299,717 8.9875 1.36%
2023-06-12 0 9.540 9.530 9.540 9.460 9.590 16,699,549 159,087,656 9.5265 8.906 8.897 8.906 8.831 8.953 17,888,562 8.8933 0.00%
2023-06-09 0 9.540 9.530 9.540 9.430 9.700 26,779,280 255,918,112 9.5566 8.906 8.897 8.906 8.803 9.055 28,685,972 8.9214 1.49%
2023-06-08 0 9.400 9.390 9.400 9.310 9.530 18,767,975 176,423,333 9.4002 8.775 8.766 8.775 8.691 8.897 20,104,260 8.7754 -1.47%
2023-06-07 0 9.540 9.530 9.540 9.390 9.580 30,221,574 287,220,887 9.5038 8.906 8.897 8.906 8.766 8.943 32,373,359 8.8721 1.06%
2023-06-06 0 9.440 9.430 9.440 9.330 9.570 28,566,698 269,921,600 9.4488 8.813 8.803 8.813 8.710 8.934 30,600,655 8.8208 0.64%
2023-06-05 0 9.380 9.380 9.390 9.200 9.410 38,680,335 361,759,961 9.3526 8.757 8.757 8.766 8.588 8.785 41,434,386 8.7309 0.97%
2023-06-02 0 9.500 9.500 9.510 9.080 9.540 65,513,549 615,668,200 9.3976 8.673 8.673 8.682 8.289 8.709 71,764,506 8.5790 5.44%
2023-06-01 0 9.010 9.010 9.020 8.950 9.230 53,897,987 487,529,939 9.0454 8.225 8.225 8.234 8.170 8.426 59,040,648 8.2575 -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 8.316 8.298 8.316 8.234 8.417 129,875,339 8.3061 -1.41%
2023-05-30 0 9.240 9.230 9.240 9.130 9.480 38,828,840 359,461,429 9.2576 8.435 8.426 8.435 8.335 8.654 42,533,683 8.4512 0.65%
2023-05-29 0 9.180 9.170 9.180 9.070 9.350 54,361,527 497,920,498 9.1594 8.380 8.371 8.380 8.280 8.536 59,548,417 8.3616 -1.08%
2023-05-25 0 9.280 9.280 9.290 9.150 9.480 66,042,387 612,845,315 9.2796 8.472 8.472 8.481 8.353 8.654 72,343,803 8.4713 -3.23%
2023-05-24 0 9.590 9.580 9.590 9.470 9.720 33,497,518 321,045,646 9.5842 8.755 8.746 8.755 8.645 8.873 36,693,674 8.7493 -0.93%
2023-05-23 0 9.680 9.670 9.680 9.620 9.780 23,224,512 225,185,430 9.6960 8.837 8.828 8.837 8.782 8.928 25,440,472 8.8515 0.62%
2023-05-22 0 9.620 9.620 9.640 9.400 9.770 31,663,782 305,070,764 9.6347 8.782 8.782 8.800 8.581 8.919 34,684,973 8.7955 2.12%
2023-05-19 0 9.420 9.410 9.420 9.320 9.500 28,672,829 269,288,754 9.3918 8.599 8.590 8.599 8.508 8.673 31,408,639 8.5737 -0.42%
2023-05-18 0 9.460 9.450 9.460 9.460 9.670 26,596,454 253,389,549 9.5272 8.636 8.627 8.636 8.636 8.828 29,134,147 8.6973 -0.11%
2023-05-17 0 9.470 9.460 9.470 9.410 9.780 35,151,344 335,821,251 9.5536 8.645 8.636 8.645 8.590 8.928 38,505,300 8.7214 -2.67%
2023-05-16 0 9.730 9.720 9.730 9.670 9.920 26,513,129 258,984,165 9.7681 8.882 8.873 8.882 8.828 9.056 29,042,872 8.9173 -1.02%
2023-05-15 0 9.830 9.830 9.840 9.690 9.920 22,397,483 219,932,346 9.8195 8.974 8.974 8.983 8.846 9.056 24,534,533 8.9642 0.61%
2023-05-12 0 9.770 9.760 9.770 9.720 10.00 26,267,839 257,790,559 9.8139 8.919 8.910 8.919 8.873 9.129 28,774,178 8.9591 -1.01%
2023-05-11 0 9.870 9.860 9.870 9.810 10.04 30,263,392 299,077,418 9.8825 9.010 9.001 9.010 8.956 9.165 33,150,965 9.0217 0.41%
2023-05-10 0 9.830 9.820 9.830 9.570 10.04 62,344,487 616,062,319 9.8816 8.974 8.965 8.974 8.736 9.165 68,293,069 9.0209 1.97%
2023-05-09 0 9.640 9.630 9.640 9.580 9.870 33,681,570 327,625,629 9.7271 8.800 8.791 8.800 8.746 9.010 36,895,288 8.8799 -1.73%
2023-05-08 0 9.810 9.810 9.820 9.710 10.00 45,155,121 444,203,185 9.8373 8.956 8.956 8.965 8.864 9.129 49,463,584 8.9804 1.55%
2023-05-05 0 9.660 9.660 9.670 9.590 9.750 42,167,553 407,745,512 9.6697 8.819 8.819 8.828 8.755 8.901 46,190,958 8.8274 0.73%
2023-05-04 0 9.590 9.590 9.600 9.420 9.720 38,884,221 373,245,275 9.5989 8.755 8.755 8.764 8.599 8.873 42,594,348 8.7628 2.02%
2023-05-03 0 9.400 9.390 9.400 9.170 9.430 26,668,438 248,090,193 9.3028 8.581 8.572 8.581 8.371 8.609 29,213,000 8.4925 -1.05%
2023-05-02 0 9.500 9.490 9.500 9.400 9.950 39,409,708 375,536,157 9.5290 8.673 8.663 8.673 8.581 9.083 43,169,974 8.6990 -1.55%
2023-04-28 0 9.650 9.650 9.660 9.640 9.970 35,576,907 346,249,825 9.7324 8.809 8.809 8.819 8.800 9.102 38,971,468 8.8847 -0.92%
2023-04-27 0 9.740 9.740 9.750 9.680 9.870 26,583,622 259,598,245 9.7653 8.892 8.892 8.901 8.837 9.010 29,120,091 8.9147 -0.10%
2023-04-26 0 9.750 9.750 9.760 9.490 9.900 28,140,777 275,428,167 9.7875 8.901 8.901 8.910 8.663 9.038 30,825,821 8.9350 1.88%
2023-04-25 0 9.570 9.570 9.580 9.320 9.660 86,852,663 824,651,329 9.4948 8.736 8.736 8.746 8.508 8.819 95,139,686 8.6678 -0.73%
2023-04-24 0 9.640 9.630 9.640 9.490 9.780 38,877,976 373,491,553 9.6068 8.800 8.791 8.800 8.663 8.928 42,587,507 8.7700 -0.41%
2023-04-21 0 9.680 9.670 9.680 9.630 9.860 37,908,007 368,243,055 9.7141 8.837 8.828 8.837 8.791 9.001 41,524,989 8.8680 -1.93%
2023-04-20 0 9.870 9.870 9.880 9.760 10.04 29,869,123 295,483,182 9.8926 9.010 9.010 9.019 8.910 9.165 32,719,077 9.0309 -1.20%
2023-04-19 0 9.990 9.990 10.00 9.910 10.44 55,228,444 553,045,494 10.014 9.120 9.120 9.129 9.047 9.531 60,498,051 9.1415 -3.76%
2023-04-18 0 10.38 10.36 10.38 10.32 10.64 46,295,596 483,874,107 10.452 9.476 9.458 9.476 9.421 9.713 50,712,877 9.5414 -1.33%
2023-04-17 0 10.52 10.50 10.52 10.02 10.68 89,112,173 932,464,268 10.464 9.604 9.585 9.604 9.147 9.750 97,614,786 9.5525 3.75%
2023-04-14 0 10.14 10.12 10.14 9.800 10.26 79,149,136 798,323,985 10.086 9.257 9.239 9.257 8.946 9.366 86,701,129 9.2078 3.89%
2023-04-13 0 9.760 9.750 9.770 9.460 9.780 51,804,729 499,095,642 9.6342 8.910 8.901 8.919 8.636 8.928 56,747,663 8.7950 -0.91%
2023-04-12 0 9.850 9.840 9.850 9.750 10.06 26,609,932 261,607,008 9.8312 8.992 8.983 8.992 8.901 9.184 29,148,911 8.9748 -1.20%
2023-04-11 0 9.970 9.960 9.970 9.870 10.18 43,417,478 432,282,457 9.9564 9.102 9.092 9.102 9.010 9.293 47,560,145 9.0892 2.26%
2023-04-06 0 9.750 9.740 9.750 9.500 9.760 28,883,116 279,066,176 9.6619 8.901 8.892 8.901 8.673 8.910 31,638,990 8.8203 0.10%
2023-04-04 0 9.740 9.740 9.750 9.510 10.08 57,205,617 554,947,363 9.7009 8.892 8.892 8.901 8.682 9.202 62,663,875 8.8559 -3.18%
2023-04-03 0 10.06 10.04 10.06 9.870 10.16 28,549,423 285,854,482 10.013 9.184 9.165 9.184 9.010 9.275 31,273,458 9.1405 -0.40%
2023-03-31 0 10.10 10.10 10.12 10.04 10.26 64,934,456 658,469,082 10.141 9.220 9.220 9.239 9.165 9.366 71,130,159 9.2572 1.30%
2023-03-30 0 9.970 9.970 9.980 9.760 10.06 55,631,154 551,692,744 9.9170 9.102 9.102 9.111 8.910 9.184 60,939,185 9.0532 0.20%
2023-03-29 0 9.950 9.920 9.950 9.860 10.28 46,674,604 467,101,488 10.008 9.083 9.056 9.083 9.001 9.385 51,128,048 9.1359 -0.20%
2023-03-28 0 9.970 9.950 9.970 9.770 10.06 59,363,308 589,948,931 9.9379 9.102 9.083 9.102 8.919 9.184 65,027,441 9.0723 1.94%
2023-03-27 0 9.780 9.780 9.790 9.700 10.02 53,478,495 525,178,689 9.8204 8.928 8.928 8.937 8.855 9.147 58,581,131 8.9650 -2.40%
2023-03-24 0 10.02 10.02 10.04 9.940 10.16 33,298,935 333,694,723 10.021 9.147 9.147 9.165 9.074 9.275 36,476,144 9.1483 -0.79%
2023-03-23 0 10.10 10.08 10.10 9.720 10.10 53,113,714 531,033,832 9.9981 9.220 9.202 9.220 8.873 9.220 58,181,544 9.1272 3.48%
2023-03-22 0 9.760 9.760 9.780 9.710 10.22 77,535,131 770,603,241 9.9388 8.910 8.910 8.928 8.864 9.330 84,933,124 9.0731 2.74%
2023-03-21 0 9.500 9.500 9.510 9.180 9.540 46,303,648 435,283,801 9.4006 8.673 8.673 8.682 8.380 8.709 50,721,698 8.5818 3.83%
2023-03-20 0 9.150 9.150 9.160 9.080 9.290 34,691,183 317,212,752 9.1439 8.353 8.353 8.362 8.289 8.481 38,001,233 8.3474 -1.61%
2023-03-17 0 9.300 9.300 9.310 9.170 9.340 52,286,720 484,315,135 9.2627 8.490 8.490 8.499 8.371 8.526 57,275,643 8.4559 1.53%
2023-03-16 0 9.160 9.150 9.160 8.980 9.300 56,287,603 514,443,228 9.1395 8.362 8.353 8.362 8.198 8.490 61,658,269 8.3435 0.44%
2023-03-15 0 9.120 9.120 9.130 9.000 9.300 53,388,429 488,430,841 9.1486 8.326 8.326 8.335 8.216 8.490 58,482,471 8.3517 2.36%
2023-03-14 0 8.910 8.900 8.910 8.780 9.280 101,097,481 906,086,708 8.9625 8.134 8.125 8.134 8.015 8.472 110,743,669 8.1818 -3.99%
2023-03-13 0 9.280 9.270 9.280 9.110 9.500 85,434,874 788,505,143 9.2293 8.472 8.463 8.472 8.316 8.673 93,586,619 8.4254 -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 8.645 8.636 8.645 8.490 9.010 163,520,467 8.6311 -5.49%
2023-03-09 0 10.02 10.00 10.02 9.950 10.26 72,300,954 727,001,271 10.055 9.147 9.129 9.147 9.083 9.366 79,199,529 9.1794 -2.15%
2023-03-08 0 10.24 10.22 10.24 10.14 10.56 64,036,165 656,611,682 10.254 9.348 9.330 9.348 9.257 9.640 70,146,158 9.3606 -4.30%
2023-03-07 0 10.70 10.68 10.70 10.50 11.06 67,650,101 730,900,234 10.804 9.768 9.750 9.768 9.585 10.10 74,104,916 9.8630 0.94%
2023-03-06 0 10.60 10.58 10.60 10.34 10.70 36,484,302 384,086,987 10.527 9.677 9.658 9.677 9.439 9.768 39,965,441 9.6105 -0.19%
2023-03-03 0 10.62 10.60 10.62 10.42 10.74 34,590,734 366,169,898 10.586 9.695 9.677 9.695 9.512 9.805 37,891,199 9.6637 1.34%
2023-03-02 0 10.48 10.48 10.50 10.40 10.66 35,863,253 376,004,753 10.484 9.567 9.567 9.585 9.494 9.731 39,285,135 9.5712 -1.32%
2023-03-01 0 10.62 10.60 10.62 10.24 10.66 64,966,100 683,175,901 10.516 9.695 9.677 9.695 9.348 9.731 71,164,822 9.5999 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 9.293 9.275 9.293 9.184 9.896 151,841,384 9.3620 -5.04%
2023-02-27 0 10.72 10.70 10.72 10.56 10.84 42,327,814 452,923,724 10.700 9.786 9.768 9.786 9.640 9.896 46,366,511 9.7683 -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 9.859 9.841 9.859 9.805 10.44 108,063,358 9.9738 -5.43%
2023-02-23 0 11.42 11.40 11.42 11.34 11.56 38,104,502 435,252,741 11.423 10.43 10.41 10.43 10.35 10.55 41,740,232 10.428 0.35%
2023-02-22 0 11.38 11.36 11.38 11.24 11.48 29,551,192 335,655,871 11.358 10.39 10.37 10.39 10.26 10.48 32,370,811 10.369 -1.39%
2023-02-21 0 11.54 11.52 11.54 11.40 11.86 52,076,708 605,743,510 11.632 10.53 10.52 10.53 10.41 10.83 57,045,593 10.619 0.17%
2023-02-20 0 11.52 11.50 11.52 11.26 11.70 47,706,786 545,304,734 11.430 10.52 10.50 10.52 10.28 10.68 52,258,716 10.435 -0.35%
2023-02-17 0 11.56 11.54 11.56 11.52 11.90 31,622,305 368,227,657 11.645 10.55 10.53 10.55 10.52 10.86 34,639,538 10.630 -1.20%
2023-02-16 0 11.70 11.68 11.70 11.64 11.98 40,692,703 481,303,624 11.828 10.68 10.66 10.68 10.63 10.94 44,575,386 10.798 0.69%
2023-02-15 0 11.62 11.60 11.62 11.44 11.92 38,388,546 445,599,849 11.608 10.61 10.59 10.61 10.44 10.88 42,051,378 10.597 -0.68%
2023-02-14 0 11.70 11.70 11.72 11.56 11.82 26,881,154 314,119,785 11.686 10.68 10.68 10.70 10.55 10.79 29,446,012 10.668 -0.34%
2023-02-13 0 11.74 11.72 11.74 11.26 11.74 52,642,238 608,900,858 11.567 10.72 10.70 10.72 10.28 10.72 57,665,082 10.559 1.03%
2023-02-10 0 11.62 11.60 11.62 11.60 11.98 42,001,117 490,569,359 11.680 10.61 10.59 10.61 10.59 10.94 46,008,642 10.663 -3.33%
2023-02-09 0 12.02 12.00 12.02 11.72 12.02 39,442,435 470,388,185 11.926 10.97 10.95 10.97 10.70 10.97 43,205,824 10.887 2.21%
2023-02-08 0 11.76 11.74 11.76 11.64 12.08 60,013,636 706,680,156 11.775 10.74 10.72 10.74 10.63 11.03 65,739,820 10.750 -2.65%
2023-02-07 0 12.08 12.06 12.08 12.02 12.36 39,431,286 478,282,886 12.130 11.03 11.01 11.03 10.97 11.28 43,193,611 11.073 -0.66%
2023-02-06 0 12.16 12.14 12.16 12.02 12.48 52,560,952 639,596,110 12.169 11.10 11.08 11.10 10.97 11.39 57,576,041 11.109 -3.80%
2023-02-03 0 12.64 12.62 12.64 12.46 12.98 51,324,593 646,933,555 12.605 11.54 11.52 11.54 11.37 11.85 56,221,715 11.507 -1.56%
2023-02-02 0 12.84 12.84 12.86 12.82 13.50 66,421,911 865,750,370 13.034 11.72 11.72 11.74 11.70 12.32 72,759,539 11.899 -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 12.12 12.11 12.12 11.50 12.12 83,861,133 11.943 5.06%
2023-01-31 0 12.64 12.64 12.66 12.46 13.12 55,524,402 705,179,660 12.700 11.54 11.54 11.56 11.37 11.98 60,822,247 11.594 -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 11.74 11.72 11.74 11.63 12.27 99,194,996 11.888 -1.38%
2023-01-27 0 13.04 13.02 13.04 12.84 13.18 48,012,702 624,381,370 13.005 11.90 11.89 11.90 11.72 12.03 52,593,821 11.872 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 11.74 11.72 11.74 11.12 11.74 96,896,145 11.527 6.81%
2023-01-20 0 12.04 12.02 12.04 11.70 12.08 33,054,184 396,067,611 11.982 10.99 10.97 10.99 10.68 11.03 36,208,040 10.939 1.52%
2023-01-19 0 11.86 11.84 11.86 11.56 11.92 24,382,859 288,348,753 11.826 10.83 10.81 10.83 10.55 10.88 26,709,343 10.796 1.54%
2023-01-18 0 11.68 11.66 11.68 11.34 11.78 42,058,263 489,749,115 11.645 10.66 10.64 10.66 10.35 10.75 46,071,240 10.630 1.57%
2023-01-17 0 11.50 11.48 11.50 11.36 11.70 69,249,948 796,051,571 11.495 10.50 10.48 10.50 10.37 10.68 75,857,412 10.494 -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 10.70 10.68 10.70 10.63 11.16 106,547,001 10.774 -3.30%
2023-01-13 0 12.12 12.12 12.14 12.00 12.42 43,458,844 527,674,530 12.142 11.06 11.06 11.08 10.95 11.34 47,605,457 11.084 -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 11.17 11.16 11.17 11.05 11.76 110,948,133 11.345 1.83%
2023-01-11 0 12.02 12.02 12.04 12.00 12.46 81,570,982 996,798,840 12.220 10.97 10.97 10.99 10.95 11.37 89,354,054 11.156 -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 11.28 11.28 11.30 10.43 11.39 140,792,012 10.995 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 10.64 10.63 10.64 10.52 11.05 106,324,803 10.676 -2.35%
2023-01-06 0 11.94 11.94 11.96 11.84 12.48 76,921,485 929,527,516 12.084 10.90 10.90 10.92 10.81 11.39 84,260,927 11.032 -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 11.30 11.30 11.32 11.06 11.47 100,842,324 11.280 2.82%
2023-01-04 0 12.04 12.02 12.04 11.70 12.10 53,603,674 641,361,927 11.965 10.99 10.97 10.99 10.68 11.05 58,718,254 10.923 1.52%
2023-01-03 0 11.86 11.86 11.88 11.06 12.06 73,180,883 856,277,963 11.701 10.83 10.83 10.85 10.10 11.01 80,163,416 10.682 4.04%
2022-12-30 0 11.40 11.40 11.42 11.28 11.68 44,276,793 507,085,441 11.453 10.41 10.41 10.43 10.30 10.66 48,501,451 10.455 0.35%
2022-12-29 0 11.36 11.34 11.36 11.10 11.44 32,322,710 364,050,876 11.263 10.37 10.35 10.37 10.13 10.44 35,406,772 10.282 0.00%
2022-12-28 0 11.36 11.34 11.36 11.20 11.80 82,784,693 939,202,890 11.345 10.37 10.35 10.37 10.22 10.77 90,683,571 10.357 -2.57%
2022-12-23 0 11.66 11.64 11.66 11.48 11.88 27,618,113 322,136,252 11.664 10.64 10.63 10.64 10.48 10.85 30,253,288 10.648 -2.51%
2022-12-22 0 11.96 11.94 11.96 11.76 12.06 41,239,407 490,902,829 11.904 10.92 10.90 10.92 10.74 11.01 45,174,253 10.867 3.46%
2022-12-21 0 11.56 11.56 11.58 11.44 11.72 21,456,174 247,957,027 11.556 10.55 10.55 10.57 10.44 10.70 23,503,409 10.550 -0.52%
2022-12-20 0 11.62 11.62 11.64 11.40 12.00 62,087,203 721,340,661 11.618 10.61 10.61 10.63 10.41 10.95 68,011,236 10.606 -4.13%
2022-12-19 0 12.12 12.12 12.14 12.08 12.58 40,531,853 496,503,998 12.250 11.06 11.06 11.08 11.03 11.48 44,399,188 11.183 -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 11.28 11.27 11.28 10.88 11.65 105,033,643 11.307 3.00%
2022-12-15 0 12.00 11.98 12.00 11.68 12.14 39,378,514 469,482,833 11.922 10.95 10.94 10.95 10.66 11.08 43,135,804 10.884 -0.50%
2022-12-14 0 12.06 12.04 12.06 11.88 12.48 67,724,032 817,335,672 12.069 11.01 10.99 11.01 10.85 11.39 74,185,902 11.017 -0.99%
2022-12-13 0 12.18 12.18 12.20 12.00 12.50 52,559,853 644,975,423 12.271 11.12 11.12 11.14 10.95 11.41 57,574,837 11.202 1.33%
2022-12-12 0 12.02 12.00 12.02 11.76 12.32 77,977,203 934,828,786 11.988 10.97 10.95 10.97 10.74 11.25 85,417,376 10.944 -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 11.45 11.45 11.47 11.28 11.87 97,005,257 11.546 -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 11.52 11.50 11.52 11.17 11.61 102,832,310 11.419 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 11.08 11.06 11.08 11.06 11.87 147,531,241 11.590 -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 11.28 11.27 11.28 10.75 11.78 152,187,971 11.350 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 11.05 11.05 11.06 10.88 11.32 126,247,225 11.065 4.49%
2022-12-02 0 11.58 11.58 11.60 11.22 11.72 70,982,918 814,895,235 11.480 10.57 10.57 10.59 10.24 10.70 77,755,733 10.480 -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 10.59 10.57 10.59 10.50 11.23 180,897,139 10.861 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 10.39 10.37 10.39 9.147 10.39 255,425,955 10.069 10.92%
2022-11-29 0 10.26 10.26 10.28 9.750 10.26 61,757,717 623,289,352 10.092 9.366 9.366 9.385 8.901 9.366 67,650,312 9.2134 6.10%
2022-11-28 0 9.670 9.670 9.680 9.180 9.730 44,494,314 421,756,126 9.4789 8.828 8.828 8.837 8.380 8.882 48,739,727 8.6532 -0.21%
2022-11-25 0 9.690 9.690 9.700 9.580 10.02 49,668,132 482,175,184 9.7079 8.846 8.846 8.855 8.746 9.147 54,407,203 8.8623 -3.00%
2022-11-24 0 9.990 9.990 10.00 9.840 10.26 50,936,874 509,115,185 9.9950 9.120 9.120 9.129 8.983 9.366 55,797,002 9.1244 -0.30%
2022-11-23 0 10.02 10.00 10.02 9.940 10.24 52,402,235 526,575,804 10.049 9.147 9.129 9.147 9.074 9.348 57,402,180 9.1734 -0.60%
2022-11-22 0 10.08 10.08 10.10 10.00 10.36 43,808,131 443,268,471 10.118 9.202 9.202 9.220 9.129 9.458 47,988,072 9.2371 -2.14%
2022-11-21 0 10.30 10.28 10.30 10.00 10.38 51,771,046 527,616,171 10.191 9.403 9.385 9.403 9.129 9.476 56,710,766 9.3036 -1.34%
2022-11-18 0 10.44 10.42 10.44 10.40 11.00 69,403,508 738,620,661 10.642 9.531 9.512 9.531 9.494 10.04 76,025,624 9.7154 -2.97%
2022-11-17 0 10.76 10.74 10.76 10.40 10.84 56,624,426 600,920,621 10.612 9.823 9.805 9.823 9.494 9.896 62,027,230 9.6880 -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 9.932 9.914 9.932 9.786 10.43 119,464,550 10.021 -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 10.43 10.41 10.43 9.439 10.55 134,814,566 10.224 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 9.622 9.604 9.622 9.549 10.15 145,681,383 9.8245 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 9.403 9.385 9.403 9.165 9.731 114,096,929 9.3472 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 8.892 8.882 8.892 8.709 9.220 114,626,025 8.9382 -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 9.421 9.403 9.421 9.403 10.21 112,838,457 9.6658 -6.01%
2022-11-08 0 10.98 10.96 10.98 10.68 11.36 85,892,556 939,008,907 10.932 10.02 10.01 10.02 9.750 10.37 94,087,970 9.9801 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 9.878 9.859 9.878 9.184 10.01 132,120,458 9.7901 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 9.366 9.348 9.366 8.335 9.567 171,344,301 9.2421 12.75%
2022-11-03 0 9.100 9.100 9.110 9.060 9.370 51,781,328 476,497,469 9.2021 8.307 8.307 8.316 8.271 8.554 56,722,029 8.4006 -4.11%
2022-11-02 0 9.490 9.490 9.500 8.840 9.530 66,603,481 620,796,238 9.3208 8.663 8.663 8.673 8.070 8.700 72,958,433 8.5089 5.21%
2022-11-01 0 9.020 9.010 9.020 8.480 9.150 74,443,676 658,851,231 8.8503 8.234 8.225 8.234 7.741 8.353 81,546,699 8.0794 6.87%
2022-10-31 0 8.440 8.440 8.450 8.300 8.760 66,868,268 568,632,032 8.5038 7.705 7.705 7.714 7.577 7.997 73,248,485 7.7631 0.24%
2022-10-28 0 8.420 8.400 8.420 8.320 9.010 74,360,691 635,268,221 8.5431 7.687 7.668 7.687 7.595 8.225 81,455,796 7.7989 -6.55%
2022-10-27 0 9.010 9.010 9.020 8.960 9.480 76,202,593 701,966,302 9.2118 8.225 8.225 8.234 8.180 8.654 83,473,442 8.4095 1.58%
2022-10-26 0 8.870 8.860 8.870 8.810 9.290 94,831,512 853,552,764 9.0007 8.097 8.088 8.097 8.043 8.481 103,879,834 8.2167 0.23%
2022-10-25 0 8.850 8.840 8.850 8.390 8.980 97,026,631 845,331,530 8.7124 8.079 8.070 8.079 7.659 8.198 106,284,400 7.9535 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 8.006 8.006 8.015 7.960 8.581 128,388,665 8.1385 -6.50%
2022-10-21 0 9.380 9.370 9.380 9.250 9.460 73,715,248 688,682,612 9.3425 8.563 8.554 8.563 8.444 8.636 80,748,768 8.5287 0.54%
2022-10-20 0 9.330 9.330 9.340 9.200 9.670 95,758,306 897,201,328 9.3694 8.517 8.517 8.526 8.399 8.828 104,895,058 8.5533 -4.89%
2022-10-19 0 9.810 9.800 9.810 9.800 10.22 53,954,457 536,557,387 9.9446 8.956 8.946 8.956 8.946 9.330 59,102,506 9.0784 -4.76%
2022-10-18 0 10.30 10.28 10.30 9.930 10.32 54,051,038 549,118,602 10.159 9.403 9.385 9.403 9.065 9.421 59,208,303 9.2744 4.36%
2022-10-17 0 9.870 9.860 9.870 9.700 10.30 60,034,864 591,121,272 9.8463 9.010 9.001 9.010 8.855 9.403 65,763,074 8.9887 -2.08%
2022-10-14 0 10.08 10.06 10.08 9.840 10.28 70,310,256 709,890,699 10.097 9.202 9.184 9.202 8.983 9.385 77,018,889 9.2171 2.65%
2022-10-13 0 9.820 9.820 9.830 9.800 10.26 72,561,782 720,476,108 9.9291 8.965 8.965 8.974 8.946 9.366 79,485,244 9.0643 -3.54%
2022-10-12 0 10.18 10.18 10.20 9.830 10.46 84,384,774 852,871,021 10.107 9.293 9.293 9.312 8.974 9.549 92,436,324 9.2266 -0.39%
2022-10-11 0 10.22 10.20 10.22 10.14 10.54 56,812,611 585,801,510 10.311 9.330 9.312 9.330 9.257 9.622 62,233,370 9.4130 -0.39%
2022-10-10 0 10.26 10.24 10.26 10.10 10.62 83,566,343 859,326,419 10.283 9.366 9.348 9.366 9.220 9.695 91,539,802 9.3875 -5.87%
2022-10-07 0 10.90 10.90 10.92 10.58 10.96 48,616,772 523,425,698 10.766 9.951 9.951 9.969 9.658 10.01 53,255,528 9.8286 -1.45%
2022-10-06 0 11.06 11.04 11.06 10.90 11.36 35,975,596 397,197,614 11.041 10.10 10.08 10.10 9.951 10.37 39,408,197 10.079 -3.83%
2022-10-05 0 11.50 11.48 11.50 11.16 11.58 58,980,300 672,619,114 11.404 10.50 10.48 10.50 10.19 10.57 64,607,889 10.411 6.88%
2022-10-03 0 10.76 10.76 10.78 10.50 10.98 22,506,504 241,717,926 10.740 9.823 9.823 9.841 9.585 10.02 24,653,956 9.8044 -0.55%
2022-09-30 0 10.82 10.80 10.82 10.60 11.02 38,876,525 419,605,274 10.793 9.878 9.859 9.878 9.677 10.06 42,585,918 9.8531 -1.28%
2022-09-29 0 10.96 10.94 10.96 10.82 11.62 53,882,940 597,812,105 11.095 10.01 9.987 10.01 9.878 10.61 59,024,166 10.128 -3.35%
2022-09-28 0 11.34 11.32 11.34 11.18 11.92 85,172,508 968,142,766 11.367 10.35 10.33 10.35 10.21 10.88 93,299,219 10.377 -6.44%
2022-09-27 0 12.12 12.10 12.12 11.80 12.24 30,698,644 369,352,708 12.032 11.06 11.05 11.06 10.77 11.17 33,627,747 10.984 -0.16%
2022-09-26 0 12.14 12.12 12.14 11.80 12.40 43,666,646 529,734,514 12.131 11.08 11.06 11.08 10.77 11.32 47,833,087 11.075 0.00%
2022-09-23 0 12.14 12.12 12.14 12.06 12.64 37,122,968 453,527,443 12.217 11.08 11.06 11.08 11.01 11.54 40,665,046 11.153 -1.46%
2022-09-22 0 12.32 12.30 12.32 11.84 12.40 48,755,867 594,920,194 12.202 11.25 11.23 11.25 10.81 11.32 53,407,894 11.139 -0.81%
2022-09-21 0 12.42 12.40 12.42 12.40 12.96 49,199,470 618,597,236 12.573 11.34 11.32 11.34 11.32 11.83 53,893,824 11.478 -4.61%
2022-09-20 0 13.02 13.02 13.04 12.96 13.30 44,752,290 585,096,412 13.074 11.89 11.89 11.90 11.83 12.14 49,022,317 11.935 1.24%
2022-09-19 0 12.86 12.86 12.88 12.74 13.34 70,371,546 910,172,991 12.934 11.74 11.74 11.76 11.63 12.18 77,086,027 11.807 -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 11.92 11.90 11.92 11.70 12.14 84,413,875 11.905 -2.39%
2022-09-15 0 13.38 13.36 13.38 13.16 13.80 53,946,877 719,539,366 13.338 12.21 12.20 12.21 12.01 12.60 59,094,203 12.176 -2.19%
2022-09-14 0 13.68 13.66 13.68 13.48 14.04 40,651,693 554,970,234 13.652 12.49 12.47 12.49 12.31 12.82 44,530,463 12.463 -3.25%
2022-09-13 0 14.14 14.12 14.14 13.90 14.58 57,937,453 820,853,671 14.168 12.91 12.89 12.91 12.69 13.31 63,465,539 12.934 -0.14%
2022-09-09 0 14.16 14.16 14.18 13.62 14.22 55,193,479 775,202,166 14.045 12.93 12.93 12.94 12.43 12.98 60,459,749 12.822 2.31%
2022-09-08 0 13.84 13.84 13.86 13.80 14.52 54,742,750 766,551,495 14.003 12.63 12.63 12.65 12.60 13.26 59,966,014 12.783 -3.08%
2022-09-07 0 14.28 14.28 14.30 14.08 14.60 53,986,257 769,616,802 14.256 13.04 13.04 13.05 12.85 13.33 59,137,341 13.014 -1.79%
2022-09-06 0 14.54 14.54 14.56 14.00 14.62 50,743,439 724,500,174 14.278 13.27 13.27 13.29 12.78 13.35 55,585,110 13.034 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 12.85 12.84 12.85 12.82 13.62 101,523,856 13.066 -7.00%
2022-09-02 0 15.14 15.12 15.14 15.06 15.56 34,588,113 525,568,752 15.195 13.82 13.80 13.82 13.75 14.20 37,888,328 13.872 -1.94%
2022-09-01 0 15.44 15.42 15.44 15.22 15.78 44,013,100 680,837,891 15.469 14.10 14.08 14.10 13.89 14.41 48,212,598 14.122 -2.89%
2022-08-31 0 15.90 15.88 15.90 15.34 16.14 61,718,524 972,475,184 15.757 14.52 14.50 14.52 14.00 14.73 67,607,380 14.384 -2.21%
2022-08-30 0 16.26 16.24 16.26 16.02 16.56 26,753,677 433,878,907 16.218 14.84 14.83 14.84 14.62 15.12 29,306,372 14.805 -1.09%
2022-08-29 0 16.44 16.42 16.44 15.62 16.68 53,297,619 873,476,926 16.389 15.01 14.99 15.01 14.26 15.23 58,382,996 14.961 1.73%
2022-08-26 0 16.16 16.14 16.16 15.94 16.46 39,489,946 639,454,226 16.193 14.75 14.73 14.75 14.55 15.03 43,257,868 14.782 1.38%
2022-08-25 0 15.94 15.92 15.94 15.14 15.96 47,592,780 742,185,022 15.594 14.55 14.53 14.55 13.82 14.57 52,133,832 14.236 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 14.10 14.10 14.11 13.99 14.64 93,713,974 14.189 -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 14.75 14.73 14.75 14.52 15.76 101,818,036 14.872 -6.26%
2022-08-22 0 17.24 17.24 17.26 17.00 17.94 50,464,813 879,875,468 17.435 15.74 15.74 15.76 15.52 16.38 55,279,899 15.917 -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 15.90 15.88 15.90 15.23 16.07 66,050,816 15.823 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 15.35 15.35 15.37 15.10 15.83 70,772,922 15.390 -3.11%
2022-08-17 0 17.36 17.34 17.36 17.06 17.56 26,052,069 452,237,611 17.359 15.85 15.83 15.85 15.57 16.03 28,537,820 15.847 -0.46%
2022-08-16 0 17.44 17.42 17.44 17.30 17.74 45,286,706 792,461,051 17.499 15.92 15.90 15.92 15.79 16.19 49,607,724 15.975 1.04%
2022-08-15 0 17.26 17.24 17.26 17.00 17.48 34,905,133 602,316,125 17.256 15.76 15.74 15.76 15.52 15.96 38,235,596 15.753 -1.03%
2022-08-12 0 17.44 17.42 17.44 17.04 17.56 28,964,085 502,036,872 17.333 15.92 15.90 15.92 15.56 16.03 31,727,685 15.823 0.58%
2022-08-11 0 17.34 17.32 17.34 16.94 17.38 36,563,911 629,113,780 17.206 15.83 15.81 15.83 15.46 15.87 40,052,646 15.707 1.88%
2022-08-10 0 17.02 17.00 17.02 16.74 17.36 56,880,365 965,716,683 16.978 15.54 15.52 15.54 15.28 15.85 62,307,589 15.499 -2.63%
2022-08-09 0 17.48 17.48 17.50 17.40 18.18 45,729,203 807,359,278 17.655 15.96 15.96 15.98 15.88 16.60 50,092,442 16.117 -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 16.23 16.21 16.23 15.43 16.25 68,843,279 15.919 -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 16.29 16.27 16.29 16.09 17.00 71,260,138 16.457 -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 16.63 16.61 16.63 16.16 17.11 122,485,949 16.748 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 16.05 16.05 16.07 15.77 16.65 122,945,389 16.256 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 15.52 15.50 15.52 15.32 15.92 100,508,567 15.574 -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 15.98 15.98 15.99 13.97 16.19 192,775,749 15.519 12.90%
2022-07-29 0 15.50 15.50 15.52 15.36 15.90 50,071,761 781,001,088 15.598 14.15 14.15 14.17 14.02 14.52 54,849,344 14.239 0.91%
2022-07-28 0 15.36 15.34 15.36 15.24 15.74 53,325,158 821,984,434 15.415 14.02 14.00 14.02 13.91 14.37 58,413,163 14.072 -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 14.22 14.20 14.22 13.95 14.64 79,637,019 14.223 -3.71%
2022-07-26 0 16.18 16.16 16.18 15.88 16.36 25,992,059 420,210,665 16.167 14.77 14.75 14.77 14.50 14.93 28,472,084 14.759 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 14.62 14.61 14.62 14.35 15.03 69,944,781 14.557 -2.44%
2022-07-22 0 16.42 16.40 16.42 16.36 16.78 24,645,248 406,864,749 16.509 14.99 14.97 14.99 14.93 15.32 26,996,767 15.071 0.12%
2022-07-21 0 16.40 16.38 16.40 16.28 16.66 26,568,847 436,573,924 16.432 14.97 14.95 14.97 14.86 15.21 29,103,906 15.001 -0.73%
2022-07-20 0 16.52 16.52 16.54 16.36 16.88 28,588,793 475,095,896 16.618 15.08 15.08 15.10 14.93 15.41 31,316,585 15.171 0.12%
2022-07-19 0 16.50 16.48 16.50 16.26 16.82 45,528,039 752,351,744 16.525 15.06 15.04 15.06 14.84 15.35 49,872,084 15.086 -2.02%
2022-07-18 0 16.84 16.82 16.84 16.22 16.86 58,392,186 972,849,020 16.661 15.37 15.35 15.37 14.81 15.39 63,963,660 15.209 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 15.23 15.21 15.23 15.06 15.77 75,269,076 15.355 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 15.15 15.12 15.15 14.62 15.35 79,434,727 15.018 -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 15.23 15.21 15.23 15.03 15.65 67,810,451 15.274 -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 15.52 15.52 15.54 15.03 16.01 111,829,038 15.527 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 15.34 15.32 15.34 14.95 15.77 83,664,120 15.188 -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 15.87 15.85 15.87 15.67 16.69 109,696,142 16.173 -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 15.98 15.98 15.99 14.61 16.12 115,278,271 15.544 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 14.97 14.95 14.97 14.72 15.83 110,054,765 15.019 -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 15.35 15.34 15.35 15.17 16.40 125,425,018 15.515 -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 15.68 15.67 15.68 15.50 16.45 111,071,462 15.758 -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 16.29 16.27 16.29 15.92 16.71 94,873,663 16.409 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 15.98 15.96 15.98 15.72 17.45 177,583,973 16.315 -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 17.40 17.38 17.40 16.76 17.53 125,098,917 17.246 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 17.02 17.00 17.02 16.72 17.47 161,459,594 17.127 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 16.38 16.38 16.40 15.61 16.83 217,800,641 16.359 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 15.37 15.35 15.37 14.53 15.76 194,662,892 15.290 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 14.31 14.30 14.31 13.78 14.61 145,119,287 14.345 4.12%
2022-06-21 0 15.06 15.04 15.06 14.86 15.28 32,734,457 490,670,648 14.989 13.75 13.73 13.75 13.57 13.95 35,857,806 13.684 -0.40%
2022-06-20 0 15.12 15.08 15.12 14.68 15.18 43,835,258 657,789,906 15.006 13.80 13.77 13.80 13.40 13.86 48,017,787 13.699 1.34%
2022-06-17 0 14.92 14.90 14.92 14.46 15.12 55,242,773 824,787,808 14.930 13.62 13.60 13.62 13.20 13.80 60,513,747 13.630 2.47%
2022-06-16 0 14.56 14.56 14.58 14.42 15.48 48,507,689 723,023,431 14.905 13.29 13.29 13.31 13.16 14.13 53,136,037 13.607 -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 13.82 13.80 13.82 13.27 14.08 91,873,434 13.815 3.56%
2022-06-14 0 14.62 14.62 14.64 14.08 14.76 61,905,225 895,433,400 14.465 13.35 13.35 13.36 12.85 13.47 67,811,895 13.205 -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 13.55 13.53 13.55 13.26 13.99 77,676,389 13.700 -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 14.02 14.02 14.04 12.98 14.15 98,080,115 13.828 5.49%
2022-06-09 0 14.56 14.56 14.58 14.46 15.22 52,917,212 778,404,067 14.710 13.29 13.29 13.31 13.20 13.89 57,966,293 13.429 -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 13.84 13.82 13.84 13.57 14.10 78,480,428 13.839 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 13.60 13.55 13.60 13.35 14.06 84,166,944 13.645 -1.97%
2022-06-06 0 15.20 15.18 15.20 14.88 15.46 56,842,988 859,067,541 15.113 13.88 13.86 13.88 13.58 14.11 62,266,646 13.797 -0.78%
2022-06-02 0 15.32 15.32 15.34 14.80 15.40 49,661,316 755,236,401 15.208 13.99 13.99 14.00 13.51 14.06 54,399,737 13.883 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 13.72 13.70 13.72 13.49 14.32 108,776,630 13.800 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 13.50 13.50 13.52 12.87 13.50 183,836,776 13.336 2.88%
2022-05-30 0 14.58 14.58 14.60 14.42 14.80 55,439,717 808,759,756 14.588 13.13 13.13 13.14 12.98 13.32 61,577,998 13.134 -0.14%
2022-05-27 0 14.60 14.60 14.62 14.28 14.94 59,835,771 869,730,700 14.535 13.14 13.14 13.16 12.86 13.45 66,460,783 13.086 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 13.05 13.04 13.05 12.64 13.31 86,070,885 12.952 -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 13.29 13.29 13.31 12.55 13.49 126,821,447 13.108 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 12.71 12.69 12.71 12.69 13.58 159,938,358 13.068 3.52%
2022-05-23 0 13.64 13.62 13.64 13.36 13.92 51,314,305 696,564,529 13.574 12.28 12.26 12.28 12.03 12.53 56,995,821 12.221 -0.29%
2022-05-20 0 13.68 13.66 13.68 13.30 13.96 54,482,658 741,198,159 13.604 12.32 12.30 12.32 11.97 12.57 60,514,973 12.248 1.79%
2022-05-19 0 13.44 13.44 13.46 13.10 13.62 64,048,201 854,360,644 13.339 12.10 12.10 12.12 11.79 12.26 71,139,612 12.010 -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 12.39 12.37 12.39 12.03 12.59 101,223,151 12.378 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 12.28 12.28 12.30 11.22 12.39 122,982,588 12.069 8.77%
2022-05-16 0 12.54 12.54 12.56 12.42 12.90 51,908,158 654,361,260 12.606 11.29 11.29 11.31 11.18 11.61 57,655,425 11.350 -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 11.49 11.49 11.51 10.89 11.49 108,234,253 11.271 8.14%
2022-05-12 0 11.80 11.78 11.80 11.68 12.26 46,071,379 547,306,147 11.880 10.62 10.61 10.62 10.52 11.04 51,172,398 10.695 -1.01%
2022-05-11 0 11.92 11.92 11.94 11.08 12.16 60,670,548 720,660,021 11.878 10.73 10.73 10.75 9.976 10.95 67,387,986 10.694 6.81%
2022-05-10 0 11.16 11.16 11.18 10.86 11.38 54,822,077 609,915,489 11.125 10.05 10.05 10.07 9.777 10.25 60,891,973 10.016 -3.79%
2022-05-06 0 11.60 11.60 11.62 11.60 12.10 41,949,088 494,294,095 11.783 10.44 10.44 10.46 10.44 10.89 46,593,687 10.609 -6.60%
2022-05-05 0 12.42 12.42 12.44 12.20 12.84 42,271,378 526,929,428 12.465 11.18 11.18 11.20 10.98 11.56 46,951,661 11.223 -0.48%
2022-05-04 0 12.48 12.46 12.48 12.38 12.68 34,763,839 434,749,983 12.506 11.24 11.22 11.24 11.15 11.42 38,612,888 11.259 0.32%
2022-05-03 0 12.44 12.44 12.46 12.06 12.66 41,039,681 509,375,333 12.412 11.20 11.20 11.22 10.86 11.40 45,583,591 11.175 0.00%
2022-04-29 0 12.44 12.42 12.44 11.88 12.66 56,507,057 697,554,127 12.345 11.20 11.18 11.20 10.70 11.40 62,763,514 11.114 2.98%
2022-04-28 0 12.08 12.08 12.10 11.42 12.08 52,924,462 627,471,638 11.856 10.88 10.88 10.89 10.28 10.88 58,784,254 10.674 4.32%
2022-04-27 0 11.58 11.56 11.58 10.86 11.64 50,047,739 568,353,983 11.356 10.43 10.41 10.43 9.777 10.48 55,589,020 10.224 3.39%
2022-04-26 0 11.20 11.18 11.20 10.86 11.38 50,448,791 563,114,187 11.162 10.08 10.07 10.08 9.777 10.25 56,034,477 10.049 3.70%
2022-04-25 0 10.80 10.80 10.82 10.68 11.26 66,052,823 720,118,306 10.902 9.723 9.723 9.741 9.615 10.14 73,366,186 9.8154 -6.90%
2022-04-22 0 11.60 11.60 11.62 11.24 11.70 30,294,841 349,223,721 11.527 10.44 10.44 10.46 10.12 10.53 33,649,083 10.378 -1.69%
2022-04-21 0 11.80 11.80 11.82 11.64 12.14 33,610,811 397,395,128 11.823 10.62 10.62 10.64 10.48 10.93 37,332,197 10.645 -2.96%
2022-04-20 0 12.16 12.14 12.16 11.80 12.30 52,880,373 640,765,154 12.117 10.95 10.93 10.95 10.62 11.07 58,735,283 10.909 3.23%
2022-04-19 0 11.78 11.78 11.80 11.72 12.12 45,324,550 537,958,014 11.869 10.61 10.61 10.62 10.55 10.91 50,342,880 10.686 -0.17%
2022-04-14 0 11.80 11.80 11.82 11.50 11.86 53,776,933 631,722,092 11.747 10.62 10.62 10.64 10.35 10.68 59,731,110 10.576 5.17%
2022-04-13 0 11.22 11.22 11.24 11.06 11.42 21,819,425 244,944,315 11.226 10.10 10.10 10.12 9.958 10.28 24,235,270 10.107 -0.18%
2022-04-12 0 11.24 11.22 11.24 10.98 11.44 44,702,308 498,606,306 11.154 10.12 10.10 10.12 9.885 10.30 49,651,744 10.042 0.90%
2022-04-11 0 11.14 11.14 11.16 11.00 11.86 65,958,297 736,686,880 11.169 10.03 10.03 10.05 9.903 10.68 73,261,194 10.056 -7.17%
2022-04-08 0 12.00 11.98 12.00 11.64 12.00 26,765,487 316,486,836 11.824 10.80 10.79 10.80 10.48 10.80 29,728,959 10.646 1.18%
2022-04-07 0 11.86 11.86 11.88 11.82 12.28 34,459,227 411,595,492 11.944 10.68 10.68 10.70 10.64 11.06 38,274,550 10.754 -2.31%
2022-04-06 0 12.14 12.12 12.14 12.04 12.60 41,555,614 507,136,069 12.204 10.93 10.91 10.93 10.84 11.34 46,156,648 10.987 -2.57%
2022-04-04 0 12.46 12.46 12.48 12.26 12.66 35,015,362 435,313,508 12.432 11.22 11.22 11.24 11.04 11.40 38,892,260 11.193 0.65%
2022-04-01 0 12.38 12.36 12.38 11.92 12.38 30,823,113 376,419,097 12.212 11.15 11.13 11.15 10.73 11.15 34,235,845 10.995 0.16%
2022-03-31 0 12.36 12.34 12.36 12.22 12.78 39,940,758 496,812,893 12.439 11.13 11.11 11.13 11.00 11.51 44,362,995 11.199 -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 11.40 11.40 11.42 11.13 11.67 96,422,357 11.424 4.46%
2022-03-29 0 12.12 12.12 12.14 11.70 12.12 40,993,243 492,309,599 12.010 10.91 10.91 10.93 10.53 10.91 45,532,011 10.812 4.48%
2022-03-28 0 11.60 11.60 11.62 11.20 11.72 34,758,471 399,946,637 11.506 10.44 10.44 10.46 10.08 10.55 38,606,926 10.359 0.17%
2022-03-25 0 11.58 11.58 11.60 11.56 12.24 56,075,746 658,921,632 11.751 10.43 10.43 10.44 10.41 11.02 62,284,448 10.579 -4.14%
2022-03-24 0 12.08 12.06 12.08 11.72 12.26 58,551,410 703,267,791 12.011 10.88 10.86 10.88 10.55 11.04 65,034,217 10.814 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 10.77 10.75 10.77 10.53 11.25 125,540,027 10.908 1.53%
2022-03-22 0 11.78 11.78 11.80 11.28 11.78 58,021,429 668,824,991 11.527 10.61 10.61 10.62 10.16 10.61 64,445,557 10.378 3.15%
2022-03-21 0 11.42 11.40 11.42 11.26 12.20 76,547,451 883,386,283 11.540 10.28 10.26 10.28 10.14 10.98 85,022,778 10.390 -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 10.75 10.73 10.75 10.17 10.91 132,272,669 10.624 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 10.44 10.43 10.44 9.921 11.33 183,478,178 10.422 -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 10.48 10.46 10.48 9.363 10.68 159,112,847 10.087 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 9.273 9.255 9.273 9.003 10.26 162,541,104 9.5728 -2.46%
2022-03-14 0 10.56 10.54 10.56 10.46 11.20 85,028,257 913,527,682 10.744 9.507 9.489 9.507 9.417 10.08 94,442,578 9.6728 -7.69%
2022-03-11 0 11.44 11.44 11.46 10.98 11.64 77,544,522 877,900,415 11.321 10.30 10.30 10.32 9.885 10.48 86,130,245 10.193 -3.87%
2022-03-10 0 11.90 11.88 11.90 11.66 12.40 81,243,283 972,929,803 11.976 10.71 10.70 10.71 10.50 11.16 90,238,532 10.782 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 10.57 10.55 10.57 9.777 10.62 145,847,147 10.308 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 10.08 10.07 10.08 10.03 11.02 136,608,017 10.326 -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 10.89 10.88 10.89 10.77 11.38 98,193,360 10.978 -7.77%
2022-03-04 0 13.12 13.12 13.14 12.62 13.60 67,301,023 883,966,625 13.135 11.81 11.81 11.83 11.36 12.24 74,752,587 11.825 -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 12.06 12.05 12.06 11.92 12.80 100,080,605 12.188 -5.77%
2022-03-02 0 14.22 14.20 14.22 14.10 14.56 35,237,288 502,296,479 14.255 12.80 12.78 12.80 12.69 13.11 39,138,758 12.834 -1.93%
2022-03-01 0 14.50 14.50 14.52 14.28 14.94 57,533,800 838,051,593 14.566 13.05 13.05 13.07 12.86 13.45 63,903,937 13.114 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 12.98 12.98 13.00 12.75 13.70 91,192,529 12.977 -4.88%
2022-02-25 0 15.16 15.16 15.18 15.06 15.52 28,099,578 427,082,053 15.199 13.65 13.65 13.67 13.56 13.97 31,210,761 13.684 0.00%
2022-02-24 0 15.16 15.12 15.16 14.90 15.66 53,907,748 819,652,813 15.205 13.65 13.61 13.65 13.41 14.10 59,876,409 13.689 -4.77%
2022-02-23 0 15.92 15.90 15.92 15.56 16.04 27,811,350 442,158,840 15.899 14.33 14.32 14.33 14.01 14.44 30,890,620 14.314 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 14.08 14.06 14.08 13.85 14.42 85,094,629 14.006 -4.40%
2022-02-21 0 16.36 16.34 16.36 16.28 16.66 36,714,130 601,946,310 16.395 14.73 14.71 14.73 14.66 15.00 40,779,115 14.761 -1.80%
2022-02-18 0 16.66 16.66 16.68 16.50 16.96 25,952,218 434,024,164 16.724 15.00 15.00 15.02 14.86 15.27 28,825,645 15.057 -2.34%
2022-02-17 0 17.06 17.06 17.08 16.78 17.18 30,233,082 513,912,927 16.998 15.36 15.36 15.38 15.11 15.47 33,580,486 15.304 -0.23%
2022-02-16 0 17.10 17.08 17.10 16.92 17.26 44,607,519 763,471,301 17.115 15.40 15.38 15.40 15.23 15.54 49,546,460 15.409 2.27%
2022-02-15 0 16.72 16.70 16.72 16.20 17.00 45,337,963 757,402,248 16.706 15.05 15.04 15.05 14.59 15.31 50,357,778 15.040 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 14.78 14.77 14.78 14.62 15.27 73,344,104 14.802 -3.41%
2022-02-11 0 17.00 16.98 17.00 16.78 17.50 53,693,407 914,259,981 17.027 15.31 15.29 15.31 15.11 15.76 59,638,337 15.330 -2.30%
2022-02-10 0 17.40 17.38 17.40 17.00 17.56 37,109,633 639,945,699 17.245 15.67 15.65 15.67 15.31 15.81 41,218,408 15.526 0.93%
2022-02-09 0 17.24 17.22 17.24 17.00 17.44 29,410,137 506,377,487 17.218 15.52 15.50 15.52 15.31 15.70 32,666,425 15.501 2.25%
2022-02-08 0 16.86 16.84 16.86 16.66 17.30 38,005,402 639,265,521 16.820 15.18 15.16 15.18 15.00 15.58 42,213,357 15.144 -2.20%
2022-02-07 0 17.24 17.22 17.24 16.96 17.42 30,638,756 526,970,361 17.199 15.52 15.50 15.52 15.27 15.68 34,031,076 15.485 0.00%
2022-02-04 0 17.24 17.22 17.24 16.72 17.42 32,635,504 560,558,040 17.176 15.52 15.50 15.52 15.05 15.68 36,248,904 15.464 3.61%
2022-01-31 0 16.64 16.62 16.64 16.30 16.78 26,735,765 441,571,332 16.516 14.98 14.96 14.98 14.68 15.11 29,695,947 14.870 0.12%
2022-01-28 0 16.62 16.62 16.64 16.22 17.28 55,934,356 928,716,010 16.604 14.96 14.96 14.98 14.60 15.56 62,127,403 14.949 -3.82%
2022-01-27 0 17.28 17.26 17.28 17.10 17.64 45,722,876 791,118,276 17.302 15.56 15.54 15.56 15.40 15.88 50,785,309 15.578 -3.46%
2022-01-26 0 17.90 17.88 17.90 17.52 18.12 50,328,413 894,959,397 17.782 16.12 16.10 16.12 15.77 16.31 55,900,771 16.010 -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 16.22 16.21 16.22 16.03 16.78 87,238,717 16.210 -3.94%
2022-01-24 0 18.76 18.74 18.76 18.52 19.00 44,457,332 832,762,955 18.732 16.89 16.87 16.89 16.67 17.11 49,379,644 16.864 -3.50%
2022-01-21 0 19.44 19.40 19.44 19.06 19.56 29,302,809 565,914,694 19.313 17.50 17.47 17.50 17.16 17.61 32,547,214 17.388 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 17.30 17.29 17.30 16.75 17.30 59,774,762 17.150 1.59%
2022-01-19 0 18.92 18.90 18.92 18.74 19.32 39,570,188 750,033,714 18.955 17.03 17.02 17.03 16.87 17.39 43,951,396 17.065 -1.66%
2022-01-18 0 19.24 19.20 19.24 19.06 19.54 37,816,080 727,967,956 19.250 17.32 17.29 17.32 17.16 17.59 42,003,073 17.331 -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 17.47 17.45 17.47 17.25 17.84 63,148,190 17.425 -3.00%
2022-01-14 0 20.00 19.98 20.00 19.72 20.40 35,276,332 706,018,164 20.014 18.01 17.99 18.01 17.75 18.37 39,182,125 18.019 -0.50%
2022-01-13 0 20.10 20.05 20.10 19.70 20.45 47,020,569 944,072,802 20.078 18.10 18.05 18.10 17.74 18.41 52,226,682 18.076 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 18.01 17.99 18.01 17.21 18.05 82,100,672 17.728 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 17.02 17.00 17.02 16.66 17.43 87,185,607 16.999 -3.57%
2022-01-10 0 19.60 19.58 19.60 18.64 19.62 44,971,889 862,165,563 19.171 17.65 17.63 17.65 16.78 17.66 49,951,173 17.260 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 17.50 17.48 17.50 17.03 18.37 86,262,839 17.401 -2.31%
2022-01-06 0 19.90 19.88 19.90 19.60 20.20 42,679,634 846,918,437 19.844 17.92 17.90 17.92 17.65 18.19 47,405,119 17.866 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 17.90 17.88 17.90 17.77 19.13 79,085,967 18.079 -6.45%
2022-01-04 0 21.25 21.20 21.25 21.00 22.05 37,603,999 803,404,073 21.365 19.13 19.09 19.13 18.91 19.85 41,767,511 19.235 -0.23%
2022-01-03 0 21.30 21.25 21.30 20.90 21.60 17,861,965 377,641,446 21.142 19.18 19.13 19.18 18.82 19.45 19,839,640 19.035 0.00%
2021-12-31 0 21.30 21.25 21.30 21.10 21.75 18,604,556 398,529,875 21.421 19.18 19.13 19.18 19.00 19.58 20,664,451 19.286 2.16%
2021-12-30 0 20.85 20.85 20.90 20.55 21.00 20,957,735 435,807,318 20.795 18.77 18.77 18.82 18.50 18.91 23,278,174 18.722 -0.48%
2021-12-29 0 20.95 20.95 21.00 20.70 21.15 20,177,491 423,301,449 20.979 18.86 18.86 18.91 18.64 19.04 22,411,541 18.888 -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 19.00 18.95 19.00 18.55 19.76 92,648,265 18.972 -3.87%
2021-12-24 0 21.95 21.90 21.95 21.65 22.60 16,477,697 361,558,469 21.942 19.76 19.72 19.76 19.49 20.35 18,302,106 19.755 -1.79%
2021-12-23 0 22.35 22.30 22.35 22.05 22.50 17,629,644 392,769,066 22.279 20.12 20.08 20.12 19.85 20.26 19,581,597 20.058 0.68%
2021-12-22 0 22.20 22.20 22.25 22.05 22.80 26,208,939 584,736,807 22.311 19.99 19.99 20.03 19.85 20.53 29,110,791 20.087 0.68%
2021-12-21 0 22.05 22.05 22.10 21.60 22.30 22,843,437 502,428,313 21.994 19.85 19.85 19.90 19.45 20.08 25,372,660 19.802 0.46%
2021-12-20 0 21.95 21.90 21.95 21.80 22.60 37,460,659 826,364,354 22.060 19.76 19.72 19.76 19.63 20.35 41,608,300 19.861 -2.01%
2021-12-17 0 22.40 22.35 22.40 22.20 22.95 44,596,199 999,750,906 22.418 20.17 20.12 20.17 19.99 20.66 49,533,886 20.183 -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 20.71 20.71 20.75 19.72 20.84 60,702,746 20.277 0.88%
2021-12-15 0 22.80 22.75 22.80 22.60 23.30 32,194,615 735,424,236 22.843 20.53 20.48 20.53 20.35 20.98 35,759,200 20.566 -1.30%
2021-12-14 0 23.10 23.05 23.10 22.70 23.70 38,416,362 883,836,749 23.007 20.80 20.75 20.80 20.44 21.34 42,669,818 20.713 -2.94%
2021-12-13 0 23.80 23.75 23.80 23.70 24.70 33,825,466 812,844,935 24.031 21.43 21.38 21.43 21.34 22.24 37,570,619 21.635 -1.65%
2021-12-10 0 24.20 24.10 24.20 23.85 24.55 27,583,488 666,874,890 24.177 21.79 21.70 21.79 21.47 22.10 30,637,529 21.767 -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 21.83 21.83 21.88 21.25 22.01 64,258,506 21.703 3.19%
2021-12-08 0 23.50 23.50 23.55 22.85 23.80 35,329,396 824,177,143 23.328 21.16 21.16 21.20 20.57 21.43 39,241,064 21.003 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 20.93 20.89 20.93 19.99 21.07 64,454,880 20.624 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 20.03 20.03 20.08 19.85 20.89 69,845,212 20.228 -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 20.75 20.75 20.80 20.17 20.98 52,756,313 20.621 -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 20.80 20.75 20.80 20.30 21.16 57,382,673 20.721 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 20.71 20.66 20.71 20.53 21.43 64,559,717 20.894 -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 20.84 20.84 20.89 20.62 22.10 102,336,840 20.955 -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 21.56 21.56 21.61 21.29 22.33 73,957,030 21.673 -3.04%
2021-11-26 0 24.70 24.65 24.70 24.60 25.25 39,830,327 987,465,780 24.792 22.24 22.19 22.24 22.15 22.73 44,240,337 22.320 -2.76%
2021-11-25 0 25.40 25.40 25.45 24.85 25.55 36,237,378 915,307,355 25.259 22.87 22.87 22.91 22.37 23.00 40,249,577 22.741 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 22.82 22.78 22.82 22.42 23.54 87,268,447 22.817 -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 23.68 23.63 23.68 23.45 24.40 55,471,540 23.780 -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 24.40 24.40 24.44 23.14 24.58 76,295,328 24.264 4.23%
2021-11-19 0 26.00 25.95 26.00 25.50 26.25 33,847,787 875,253,410 25.859 23.41 23.36 23.41 22.96 23.63 37,595,411 23.281 -1.14%
2021-11-18 0 26.30 26.25 26.30 26.05 26.70 34,476,539 906,243,075 26.286 23.68 23.63 23.68 23.45 24.04 38,293,778 23.666 -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 24.13 24.13 24.17 23.63 24.35 48,060,874 24.100 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 23.72 23.68 23.72 22.69 24.08 74,901,526 23.640 4.15%
2021-11-15 0 25.30 25.25 25.30 24.70 25.55 36,618,798 919,345,907 25.106 22.78 22.73 22.78 22.24 23.00 40,673,228 22.603 -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 22.82 22.73 22.82 22.64 23.59 51,314,708 22.881 -1.93%
2021-11-11 0 25.85 25.85 25.90 25.20 26.00 22,925,502 585,908,450 25.557 23.27 23.27 23.32 22.69 23.41 25,463,812 23.009 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 23.05 23.00 23.05 22.42 23.45 47,155,171 22.808 -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 23.45 23.41 23.45 22.87 24.04 45,781,410 23.502 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 22.87 22.82 22.87 22.73 24.22 60,064,265 23.164 -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 23.86 23.86 23.90 23.09 24.17 61,953,187 23.823 1.15%
2021-11-04 0 26.20 26.15 26.20 25.55 26.35 34,955,281 909,760,457 26.026 23.59 23.54 23.59 23.00 23.72 38,825,527 23.432 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 23.09 23.05 23.09 22.15 23.72 63,616,950 22.718 -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 23.59 23.54 23.59 23.32 24.40 65,571,798 23.797 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 23.50 23.45 23.50 23.14 24.94 65,448,677 23.630 -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 24.35 24.35 24.40 23.18 24.49 46,550,322 24.001 2.66%
2021-10-28 0 26.35 26.30 26.35 26.05 26.85 29,813,204 785,684,077 26.354 23.72 23.68 23.72 23.45 24.17 33,114,119 23.727 -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 23.90 23.90 23.95 23.32 24.13 48,482,331 23.828 -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 24.35 24.31 24.35 24.04 25.21 50,857,746 24.541 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 24.26 24.22 24.26 23.59 24.71 42,606,617 24.283 0.94%
2021-10-22 0 26.70 26.65 26.70 25.75 26.85 33,078,141 879,535,911 26.590 24.04 23.99 24.04 23.18 24.17 36,740,550 23.939 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 23.50 23.45 23.50 23.36 24.26 53,210,998 23.686 -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 23.95 23.95 23.99 22.78 24.22 101,225,435 23.758 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 22.82 22.78 22.82 22.55 23.23 60,915,407 22.808 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 22.33 22.28 22.33 22.01 22.87 67,194,445 22.339 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 21.97 21.92 21.97 21.29 22.28 102,675,507 21.896 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 20.35 20.30 20.35 20.17 21.34 50,166,913 20.682 -0.44%
2021-10-11 0 22.70 22.70 22.75 22.05 23.10 42,963,366 977,603,077 22.754 20.44 20.44 20.48 19.85 20.80 47,720,266 20.486 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 19.99 19.94 19.99 19.36 20.53 51,799,806 19.896 0.68%
2021-10-07 0 22.05 22.00 22.05 21.50 22.20 26,182,297 573,149,202 21.891 19.85 19.81 19.85 19.36 19.99 29,081,199 19.709 2.56%
2021-10-06 0 21.50 21.45 21.50 21.35 22.25 27,213,740 587,445,139 21.586 19.36 19.31 19.36 19.22 20.03 30,226,843 19.435 -2.49%
2021-10-05 0 22.05 22.05 22.10 21.25 22.25 19,772,067 434,351,378 21.968 19.85 19.85 19.90 19.13 20.03 21,961,229 19.778 0.23%
2021-10-04 0 22.00 21.95 22.00 21.35 22.20 25,985,801 566,495,342 21.800 19.81 19.76 19.81 19.22 19.99 28,862,947 19.627 -1.57%
2021-09-30 0 22.35 22.30 22.35 22.00 22.90 27,186,656 609,754,020 22.428 20.12 20.08 20.12 19.81 20.62 30,196,760 20.193 -0.89%
2021-09-29 0 22.55 22.50 22.55 21.40 22.60 28,144,516 628,940,240 22.347 20.30 20.26 20.30 19.27 20.35 31,260,674 20.119 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 20.21 20.21 20.26 19.54 20.48 54,560,909 20.228 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 19.76 19.72 19.76 18.95 21.16 132,606,857 19.686 -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 20.71 20.66 20.71 20.53 21.70 63,307,000 20.988 -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 20.84 20.84 20.89 20.57 22.87 123,310,194 21.194 -5.12%
2021-09-21 0 24.40 24.40 24.45 23.50 24.60 21,977,541 532,215,431 24.216 21.97 21.97 22.01 21.16 22.15 24,410,892 21.802 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 21.83 21.79 21.83 21.11 22.87 66,446,716 21.773 -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 23.18 23.14 23.18 22.28 23.18 66,653,203 23.049 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 22.60 22.60 22.64 22.46 24.22 61,068,441 22.776 -4.92%
2021-09-15 0 26.40 26.40 26.45 26.20 27.10 29,088,327 772,316,987 26.551 23.77 23.77 23.81 23.59 24.40 32,308,984 23.904 -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 23.86 23.81 23.86 23.54 24.40 42,950,940 23.898 -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 24.13 24.08 24.13 23.77 24.44 50,444,305 24.036 -1.29%
2021-09-10 0 27.15 27.10 27.15 26.85 27.45 31,163,869 845,664,760 27.136 24.44 24.40 24.44 24.17 24.71 34,614,330 24.431 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 24.40 24.35 24.40 23.86 25.21 63,652,525 24.458 -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 24.98 24.94 24.98 24.85 26.33 66,215,307 25.371 -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 25.79 25.79 25.84 24.76 26.11 80,326,275 25.631 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 25.16 25.12 25.16 24.44 25.25 48,630,196 24.915 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 24.67 24.62 24.67 24.49 25.61 68,899,269 24.901 -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 25.30 25.25 25.30 24.85 25.66 57,386,445 25.258 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 24.85 24.80 24.85 24.53 25.48 51,779,078 24.975 -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 25.30 25.25 25.30 24.04 25.39 107,558,178 24.810 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 24.22 24.17 24.22 23.41 24.71 93,148,540 24.196 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 23.23 23.18 23.23 22.37 23.81 71,058,297 23.241 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 22.64 22.60 22.64 22.33 22.91 53,482,735 22.553 -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 22.96 22.91 22.96 22.37 23.14 57,686,875 22.783 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 22.87 22.82 22.87 22.46 23.54 97,793,674 22.834 -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 23.05 23.00 23.05 22.78 24.44 108,895,282 23.437 -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 23.18 23.18 23.23 22.73 24.17 100,454,527 23.311 -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 24.13 24.13 24.17 23.86 25.21 115,118,053 24.434 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 23.63 23.59 23.63 22.15 24.13 102,617,120 23.365 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 23.05 23.00 23.05 21.97 24.35 133,411,604 23.035 -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 23.90 23.86 23.90 23.68 25.61 125,373,039 24.190 -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 25.61 25.57 25.61 25.39 26.65 71,777,689 25.968 -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 26.02 25.97 26.02 25.07 26.83 135,513,565 26.123 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 25.48 25.43 25.48 24.17 25.75 108,383,445 25.293 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 24.67 24.67 24.71 23.50 24.76 76,494,378 24.225 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 24.35 24.26 24.35 23.41 24.89 93,685,142 24.193 -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 24.58 24.58 24.62 24.26 25.75 92,813,854 24.907 -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 25.25 25.25 25.30 25.03 25.88 95,601,986 25.439 -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 25.39 25.34 25.39 23.99 25.84 150,806,089 25.326 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 24.17 24.13 24.17 23.90 25.21 150,612,443 24.695 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 24.08 24.08 24.13 23.18 24.53 123,378,682 23.963 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 23.36 23.36 23.41 22.33 23.81 102,044,729 23.298 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 23.00 22.96 23.00 21.88 23.14 165,014,874 22.680 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 21.38 21.34 21.38 19.85 21.43 116,141,343 20.859 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 20.48 20.44 20.48 19.40 22.37 195,377,886 21.117 -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 21.07 21.02 21.07 20.89 22.24 144,103,436 21.547 -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 21.34 21.34 21.38 21.25 21.97 54,345,577 21.590 -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 21.56 21.52 21.56 21.16 22.01 94,259,245 21.571 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 21.07 21.07 21.11 20.84 21.38 81,817,117 21.063 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 20.62 20.57 20.62 20.03 21.11 143,810,956 20.387 -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 21.34 21.29 21.34 21.25 21.97 47,592,218 21.458 -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 21.92 21.92 21.97 21.74 22.51 55,723,363 22.111 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 21.92 21.88 21.92 21.52 22.15 59,008,337 21.816 -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 22.28 22.24 22.28 21.83 22.73 69,759,554 22.199 -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 22.87 22.87 22.91 21.79 23.27 108,256,821 22.781 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 21.74 21.74 21.79 20.75 22.28 93,390,983 21.692 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 21.29 21.25 21.29 21.16 22.28 114,339,875 21.524 -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 21.74 21.70 21.74 21.43 22.60 117,887,779 22.032 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 21.65 21.61 21.65 20.57 21.97 104,815,073 21.289 -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 21.83 21.79 21.83 21.34 22.28 53,843,917 21.698 -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 22.10 22.10 22.15 20.62 22.37 103,398,721 21.932 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 20.98 20.93 20.98 20.39 21.74 166,148,811 20.839 -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 22.01 22.01 22.06 21.25 22.87 153,087,474 21.926 -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 22.78 22.78 22.82 22.64 23.50 91,063,764 22.993 -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 22.96 22.91 22.96 22.33 23.77 117,921,784 23.120 -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 23.45 23.41 23.45 23.00 24.08 90,354,693 23.466 -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 23.50 23.45 23.50 23.32 24.67 102,249,358 23.816 -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 23.77 23.77 23.81 22.60 24.40 188,340,023 23.982 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 22.46 22.42 22.46 22.06 23.14 92,719,591 22.717 -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 22.55 22.55 22.60 21.16 23.18 177,251,770 22.551 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 21.61 21.61 21.65 20.62 21.88 198,804,482 21.411 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 20.53 20.53 20.57 19.49 20.89 87,085,738 20.547 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 19.94 19.90 19.94 19.72 20.89 94,749,514 20.144 -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 20.80 20.75 20.80 19.81 20.93 124,881,191 20.497 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 19.85 19.85 19.90 19.40 20.26 70,191,369 19.877 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 19.81 19.81 19.85 19.40 20.30 96,049,558 19.941 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 19.58 19.54 19.58 18.73 19.81 65,794,108 19.460 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 19.27 19.22 19.27 18.46 19.94 90,875,207 19.481 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 19.00 18.95 19.00 18.86 20.44 144,139,387 19.275 -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 20.03 19.99 20.03 18.50 20.62 184,729,328 20.050 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 18.86 18.86 18.91 18.82 20.08 84,799,579 19.383 -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 19.27 19.27 19.31 18.37 19.81 151,493,161 19.301 5.94%
2021-06-01 0 20.20 20.20 20.25 19.58 20.35 41,736,193 838,109,555 20.081 18.19 18.19 18.23 17.63 18.32 46,357,221 18.079 2.33%
2021-05-31 0 19.74 19.74 19.76 19.36 19.92 40,046,426 787,081,441 19.654 17.77 17.77 17.79 17.43 17.93 44,480,363 17.695 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 17.70 17.68 17.70 17.59 18.46 77,488,531 18.034 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 17.57 17.57 17.59 17.22 17.87 61,670,697 17.591 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 17.56 17.56 17.57 17.49 18.09 66,979,646 17.682 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 17.36 17.34 17.36 16.75 17.41 71,053,659 17.218 3.18%
2021-05-24 0 18.88 18.86 18.88 18.48 19.40 38,252,718 717,757,886 18.764 16.83 16.81 16.83 16.47 17.29 42,923,384 16.722 -1.67%
2021-05-21 0 19.20 19.18 19.20 18.92 19.48 39,484,123 755,879,103 19.144 17.11 17.09 17.11 16.86 17.36 44,305,144 17.061 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 17.00 16.99 17.00 16.27 17.43 118,188,206 17.028 4.26%
2021-05-18 0 18.30 18.28 18.30 18.00 18.46 38,250,152 695,668,191 18.187 16.31 16.29 16.31 16.04 16.45 42,920,505 16.208 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 16.26 16.26 16.27 15.74 16.56 64,302,870 16.239 3.75%
2021-05-14 0 17.58 17.58 17.60 17.34 17.82 34,882,950 612,426,893 17.557 15.67 15.67 15.68 15.45 15.88 39,142,167 15.646 -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 15.76 15.74 15.76 15.68 16.04 67,096,282 15.804 -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 16.36 16.36 16.38 15.56 16.52 86,553,193 16.123 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 16.02 16.02 16.04 15.68 16.81 114,632,749 16.043 -6.35%
2021-05-10 0 19.20 19.18 19.20 19.14 19.64 32,262,254 623,578,575 19.328 17.11 17.09 17.11 17.06 17.50 36,201,483 17.225 -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 17.13 17.11 17.13 17.02 17.72 65,434,012 17.185 -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 17.61 17.61 17.63 17.38 18.14 63,682,111 17.582 -1.45%
2021-05-05 0 20.05 20.05 20.10 19.70 20.30 21,867,463 439,557,170 20.101 17.87 17.87 17.91 17.56 18.09 24,537,486 17.914 0.00%
2021-05-04 0 20.05 20.05 20.10 19.60 20.15 24,178,177 481,939,956 19.933 17.87 17.87 17.91 17.47 17.96 27,130,338 17.764 1.26%
2021-05-03 0 19.80 19.80 19.82 19.72 20.20 38,853,538 770,697,136 19.836 17.65 17.65 17.66 17.57 18.00 43,597,564 17.678 -1.74%
2021-04-30 0 20.15 20.15 20.20 20.05 20.75 46,156,288 935,038,800 20.258 17.96 17.96 18.00 17.87 18.49 51,791,982 18.054 -3.82%
2021-04-29 0 20.95 20.95 21.00 20.30 21.25 36,616,802 764,085,030 20.867 18.67 18.67 18.71 18.09 18.94 41,087,722 18.596 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 18.40 18.36 18.40 18.27 19.34 82,129,343 18.495 -3.95%
2021-04-27 0 21.50 21.45 21.50 21.35 21.80 45,471,824 978,519,070 21.519 19.16 19.12 19.16 19.03 19.43 51,023,945 19.178 -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 19.21 19.16 19.21 19.03 19.87 66,956,063 19.301 -2.93%
2021-04-23 0 22.20 22.15 22.20 21.90 22.45 41,973,621 928,876,017 22.130 19.78 19.74 19.78 19.52 20.01 47,098,610 19.722 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 19.70 19.65 19.70 18.94 20.19 101,997,375 19.431 -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 20.05 20.01 20.05 19.65 20.32 65,530,865 19.947 -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 20.59 20.54 20.59 20.14 20.94 107,990,597 20.582 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 20.36 20.36 20.41 19.61 20.81 139,434,438 20.445 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 19.43 19.43 19.47 18.67 19.92 209,783,027 19.378 7.13%
2021-04-15 0 20.35 20.30 20.35 19.88 20.40 32,173,051 647,697,904 20.132 18.14 18.09 18.14 17.72 18.18 36,101,388 17.941 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 18.00 18.00 18.05 17.65 18.45 94,401,914 18.084 4.99%
2021-04-13 0 19.24 19.22 19.24 19.12 19.66 50,910,710 983,039,243 19.309 17.15 17.13 17.15 17.04 17.52 57,126,920 17.208 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 17.15 17.13 17.15 16.99 18.58 127,636,211 17.241 -7.05%
2021-04-09 0 20.70 20.65 20.70 20.45 21.15 42,092,518 872,229,021 20.722 18.45 18.40 18.45 18.22 18.85 47,232,025 18.467 -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 18.49 18.49 18.54 17.87 18.76 55,695,659 18.469 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 18.18 18.14 18.18 17.96 18.67 58,787,319 18.174 -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 18.31 18.31 18.36 17.79 18.45 70,907,701 18.169 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 17.63 17.61 17.63 17.40 18.36 73,088,408 17.651 -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 17.82 17.82 17.87 17.24 17.91 61,623,627 17.623 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 17.73 17.72 17.73 17.49 18.40 61,880,460 17.751 -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 18.22 18.18 18.22 17.75 18.45 81,501,924 18.168 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 17.54 17.54 17.56 16.84 17.77 91,938,272 17.408 -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 17.73 17.72 17.73 17.32 19.56 324,133,232 17.968 -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 20.10 20.05 20.10 19.87 21.57 153,100,550 20.383 -6.63%
2021-03-22 0 24.15 24.10 24.15 23.75 24.45 31,192,763 752,732,897 24.132 21.52 21.48 21.52 21.17 21.79 35,001,407 21.506 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 21.34 21.34 21.39 20.99 21.88 77,554,595 21.252 -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 22.01 21.97 22.01 21.88 22.86 64,920,563 22.259 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 21.88 21.88 21.92 21.08 22.15 58,181,483 21.873 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 21.34 21.34 21.39 20.94 21.57 52,190,508 21.327 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 20.72 20.68 20.72 20.36 21.52 61,910,133 20.765 -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 21.17 21.12 21.17 21.03 21.97 59,887,471 21.391 -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 21.34 21.30 21.34 20.50 21.48 53,081,478 21.178 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 20.54 20.50 20.54 20.27 21.34 73,036,783 20.618 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 20.01 20.01 20.05 18.63 20.76 109,798,384 19.926 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 19.65 19.61 19.65 19.34 21.92 146,038,586 20.127 -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 21.70 21.66 21.70 20.59 22.32 87,106,647 21.592 -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 21.97 21.97 22.01 21.92 22.95 87,388,983 22.211 -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 23.30 23.26 23.30 22.77 23.30 44,847,975 23.093 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 23.13 23.08 23.13 22.86 23.97 63,296,164 23.278 -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 23.22 23.22 23.26 22.64 23.62 64,996,588 23.208 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 22.46 22.46 22.50 22.28 23.35 128,203,317 22.678 -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 23.71 23.71 23.75 23.26 24.20 103,557,605 23.783 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 23.08 23.08 23.13 22.73 24.77 176,913,698 23.274 -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 24.51 24.46 24.51 24.06 25.18 112,146,272 24.511 -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 25.27 25.27 25.31 25.04 26.87 108,166,357 25.910 -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 26.07 26.02 26.07 24.95 26.38 99,981,623 25.517 -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 26.20 26.20 26.25 26.02 27.18 68,416,646 26.416 -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 26.91 26.91 26.96 26.38 27.31 51,450,427 26.855 -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 26.96 26.91 26.96 26.38 27.49 57,444,066 26.913 1.34%
2021-02-11 0 29.85 29.80 29.85 28.85 29.85 23,820,173 701,794,306 29.462 26.60 26.56 26.60 25.71 26.60 26,728,622 26.256 -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 26.69 26.65 26.69 25.84 26.82 83,555,736 26.444 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 26.11 26.07 26.11 25.35 26.56 90,447,255 26.102 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 25.18 25.13 25.18 24.82 25.67 52,582,059 25.187 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 25.04 25.00 25.04 24.60 26.16 94,588,504 24.967 -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 25.67 25.62 25.67 24.95 26.07 92,044,941 25.353 -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 26.25 26.25 26.29 25.89 27.14 74,663,358 26.263 -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 26.74 26.69 26.74 26.02 27.31 107,522,449 26.728 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 25.62 25.58 25.62 24.82 25.98 94,118,189 25.553 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 25.27 25.27 25.31 24.60 27.49 201,370,248 25.673 -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 26.29 26.29 26.33 26.20 27.81 168,942,008 26.913 -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 28.25 28.25 28.30 27.63 30.43 154,884,374 28.488 -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 29.77 29.72 29.77 29.45 32.48 199,734,890 30.795 -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 30.12 30.12 30.17 28.70 30.52 125,814,749 29.927 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 28.52 28.47 28.52 28.30 29.68 112,931,274 28.680 -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 29.68 29.63 29.68 29.41 30.52 95,518,458 29.728 -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 30.12 30.12 30.17 29.41 31.15 179,861,335 30.187 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 28.52 28.52 28.56 27.81 28.92 101,630,947 28.327 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 28.52 28.43 28.52 27.00 28.79 84,061,746 28.186 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 27.81 27.81 27.85 26.91 29.41 167,882,856 27.720 -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 29.23 29.23 29.28 29.19 30.75 125,711,057 29.784 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 29.14 29.14 29.19 28.16 29.85 119,498,552 29.043 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 28.83 28.79 28.83 27.27 29.14 128,051,055 28.386 -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 28.87 28.79 28.87 28.07 31.64 266,315,862 29.437 -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 29.63 29.59 29.63 25.84 30.17 408,502,124 28.528 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 24.77 24.77 24.91 23.62 25.40 132,475,157 24.918 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 23.57 23.53 23.57 22.99 24.02 82,644,379 23.465 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 23.48 23.48 23.53 23.22 23.93 90,954,691 23.600 -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 23.97 23.93 23.97 23.17 24.15 116,012,991 23.840 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 23.62 23.57 23.62 21.97 23.97 146,622,568 23.214 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 21.79 21.79 21.83 21.30 22.15 75,917,319 21.811 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 21.25 21.21 21.25 20.94 22.19 83,417,382 21.324 -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 21.83 21.83 21.88 20.81 22.06 130,611,354 21.614 4.93%
2020-12-24 0 23.35 23.30 23.35 22.95 23.60 29,699,948 689,980,381 23.232 20.81 20.76 20.81 20.45 21.03 33,326,319 20.704 -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 20.94 20.90 20.94 19.56 20.94 106,080,846 20.631 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 19.70 19.70 19.74 19.61 20.76 92,697,783 20.114 -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 20.81 20.81 20.85 20.23 21.12 78,970,392 20.792 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 20.54 20.50 20.54 20.19 20.85 62,951,515 20.556 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 20.36 20.36 20.41 19.87 20.50 52,373,242 20.203 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 20.36 20.32 20.36 20.14 21.08 71,245,036 20.451 -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 20.54 20.50 20.54 19.61 21.12 129,731,274 20.492 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 20.01 19.96 20.01 19.29 20.23 77,967,970 19.836 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 19.61 19.56 19.61 19.07 20.01 103,407,782 19.675 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 18.89 18.89 18.94 18.80 19.38 61,182,090 19.017 -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 19.38 19.34 19.38 18.76 19.78 119,601,391 19.439 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 18.67 18.63 18.67 18.31 19.07 76,785,611 18.629 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 18.58 18.54 18.58 18.14 18.76 60,057,917 18.375 -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 18.76 18.76 18.80 18.31 18.94 85,117,527 18.626 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 18.36 18.31 18.36 18.14 18.80 74,973,171 18.425 -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 18.49 18.45 18.49 18.00 19.38 162,818,591 18.353 -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 19.29 19.29 19.34 19.16 19.61 58,794,339 19.357 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 19.21 19.21 19.34 19.21 20.23 117,404,225 19.494 -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 20.23 20.23 20.27 20.01 20.63 54,631,070 20.242 -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 20.41 20.41 20.45 19.47 20.68 104,698,151 20.002 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 20.41 20.41 20.45 20.32 21.66 109,903,768 20.875 -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 21.34 21.30 21.34 20.76 21.79 125,926,261 21.204 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 20.85 20.81 20.85 20.14 21.17 110,579,047 20.672 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 20.59 20.59 20.63 19.83 21.03 115,465,454 20.646 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 20.19 20.19 20.23 19.34 20.50 174,326,673 19.921 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 20.10 20.05 20.10 19.16 20.45 149,123,431 19.964 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 18.80 18.76 18.80 18.63 19.61 109,553,807 19.167 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 18.58 18.58 18.63 18.27 18.89 69,327,682 18.644 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 18.45 18.40 18.45 18.00 18.89 81,445,767 18.411 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 18.27 18.22 18.27 17.57 18.36 93,414,314 17.933 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 17.15 17.15 17.16 17.09 18.80 156,317,057 17.657 -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 18.18 18.18 18.22 17.65 18.94 126,523,615 18.126 -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 18.76 18.76 18.80 18.40 19.78 157,859,257 18.987 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 18.63 18.63 18.67 17.91 19.74 212,839,011 18.608 -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 19.07 19.03 19.07 17.96 19.07 204,554,369 18.549 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 17.54 17.54 17.56 16.79 18.22 209,841,611 17.726 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 17.00 17.00 17.02 16.22 17.38 312,153,637 16.888 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 16.11 16.11 16.13 14.24 16.31 368,412,522 15.656 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 14.19 14.17 14.19 13.90 14.70 88,713,651 14.295 -0.87%
2020-10-29 0 16.06 16.04 16.06 15.50 16.30 55,198,872 879,389,177 15.931 14.31 14.29 14.31 13.81 14.53 61,938,668 14.198 1.01%
2020-10-28 0 15.90 15.88 15.90 15.68 16.30 54,280,744 863,528,531 15.909 14.17 14.15 14.17 13.97 14.53 60,908,436 14.177 -1.73%
2020-10-27 0 16.18 16.16 16.18 16.04 16.60 49,653,331 809,628,674 16.306 14.42 14.40 14.42 14.29 14.79 55,716,015 14.531 -0.74%
2020-10-23 0 16.30 16.28 16.30 16.12 16.56 30,866,650 504,353,974 16.340 14.53 14.51 14.53 14.37 14.76 34,635,475 14.562 0.00%
2020-10-22 0 16.30 16.30 16.32 16.20 16.52 26,025,963 425,820,095 16.361 14.53 14.53 14.54 14.44 14.72 29,203,739 14.581 -0.49%
2020-10-21 0 16.38 16.38 16.40 16.34 16.80 39,896,475 658,031,334 16.493 14.60 14.60 14.62 14.56 14.97 44,767,844 14.699 -1.44%
2020-10-20 0 16.62 16.60 16.62 16.06 16.68 37,216,897 611,920,314 16.442 14.81 14.79 14.81 14.31 14.86 41,761,089 14.653 3.10%
2020-10-19 0 16.12 16.10 16.12 16.08 16.62 29,370,430 477,187,007 16.247 14.37 14.35 14.37 14.33 14.81 32,956,567 14.479 -1.71%
2020-10-16 0 16.40 16.40 16.44 16.18 16.86 55,788,483 918,169,213 16.458 14.62 14.62 14.65 14.42 15.03 62,600,270 14.667 -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 14.88 14.86 14.88 14.83 15.51 118,073,711 15.194 -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 14.92 14.92 14.94 14.78 15.24 137,739,078 15.019 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 14.63 14.63 14.65 14.08 14.72 93,767,658 14.554 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 14.08 14.06 14.08 13.94 14.29 77,552,980 14.131 1.28%
2020-10-08 0 15.60 15.58 15.60 15.16 15.60 40,557,384 624,424,551 15.396 13.90 13.88 13.90 13.51 13.90 45,509,450 13.721 0.65%
2020-10-07 0 15.50 15.48 15.50 15.38 15.62 23,683,295 367,437,378 15.515 13.81 13.80 13.81 13.71 13.92 26,575,031 13.826 -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 13.92 13.92 13.94 13.17 13.99 84,219,901 13.781 6.11%
2020-10-05 0 14.72 14.72 14.74 14.72 15.64 58,821,955 877,578,443 14.919 13.12 13.12 13.14 13.12 13.94 66,004,130 13.296 -4.42%
2020-09-30 0 15.40 15.40 15.42 15.16 15.66 38,570,134 596,057,647 15.454 13.72 13.72 13.74 13.51 13.96 43,279,557 13.772 1.85%
2020-09-29 0 15.12 15.12 15.14 15.12 15.54 37,770,380 575,904,006 15.248 13.47 13.47 13.49 13.47 13.85 42,382,153 13.588 -0.92%
2020-09-28 0 15.26 15.26 15.28 15.04 15.42 32,040,735 486,775,068 15.192 13.60 13.60 13.62 13.40 13.74 35,952,917 13.539 0.53%
2020-09-25 0 15.18 15.16 15.18 14.96 15.60 48,834,672 745,065,170 15.257 13.53 13.51 13.53 13.33 13.90 54,797,397 13.597 -0.78%
2020-09-24 0 15.30 15.28 15.30 15.22 15.48 48,852,936 750,014,798 15.353 13.64 13.62 13.64 13.56 13.80 54,817,891 13.682 -2.17%
2020-09-23 0 15.64 15.64 15.66 15.26 15.76 46,056,614 715,264,892 15.530 13.94 13.94 13.96 13.60 14.05 51,680,138 13.840 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 13.64 13.64 13.65 13.56 14.35 119,331,927 13.810 -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 14.26 14.26 14.28 14.19 14.78 80,216,258 14.480 0.13%
2020-09-18 0 15.98 15.98 16.02 15.84 16.20 39,853,184 639,737,497 16.052 14.24 14.24 14.28 14.12 14.44 44,719,267 14.306 -0.50%
2020-09-17 0 16.06 16.04 16.06 15.92 16.32 53,478,413 860,016,050 16.082 14.31 14.29 14.31 14.19 14.54 60,008,140 14.332 0.00%
2020-09-16 0 16.06 16.06 16.08 15.92 16.26 40,629,521 652,637,729 16.063 14.31 14.31 14.33 14.19 14.49 45,590,395 14.315 -0.74%
2020-09-15 0 16.18 16.18 16.20 15.82 16.38 37,687,232 608,534,821 16.147 14.42 14.42 14.44 14.10 14.60 42,288,852 14.390 1.38%
2020-09-14 0 15.96 15.94 15.96 15.96 16.38 28,838,996 465,715,752 16.149 14.22 14.21 14.22 14.22 14.60 32,360,244 14.392 -1.48%
2020-09-11 0 16.20 16.18 16.20 15.80 16.28 37,269,774 602,483,671 16.165 14.44 14.42 14.44 14.08 14.51 41,820,422 14.406 2.53%
2020-09-10 0 15.80 15.80 15.82 15.80 16.20 29,460,851 471,184,345 15.994 14.08 14.08 14.10 14.08 14.44 33,058,028 14.253 -0.88%
2020-09-09 0 15.94 15.94 15.96 15.80 16.14 43,800,086 698,334,723 15.944 14.21 14.21 14.22 14.08 14.38 49,148,087 14.209 -2.45%
2020-09-08 0 16.34 16.34 16.36 15.90 16.54 42,902,495 696,791,311 16.241 14.56 14.56 14.58 14.17 14.74 48,140,900 14.474 -0.12%
2020-09-07 0 16.36 16.36 16.38 16.16 16.66 50,672,698 833,314,620 16.445 14.58 14.58 14.60 14.40 14.85 56,859,847 14.656 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 14.56 14.56 14.58 13.99 14.63 99,411,168 14.373 -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 14.72 14.72 14.74 14.72 15.67 130,601,150 15.051 -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 15.74 15.72 15.74 15.35 15.93 150,300,471 15.627 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 15.24 15.22 15.24 14.49 15.26 113,896,195 14.958 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 14.60 14.58 14.60 14.54 15.33 207,286,506 14.929 4.07%
2020-08-28 0 15.74 15.74 15.76 15.58 15.94 50,377,785 795,497,795 15.791 14.03 14.03 14.05 13.88 14.21 56,528,925 14.072 -0.63%
2020-08-27 0 15.84 15.82 15.84 15.42 15.84 45,863,457 716,401,479 15.620 14.12 14.10 14.12 13.74 14.12 51,463,396 13.921 1.80%
2020-08-26 0 15.56 15.56 15.58 15.46 16.06 44,549,379 699,204,391 15.695 13.87 13.87 13.88 13.78 14.31 49,988,869 13.987 -1.14%
2020-08-25 0 15.74 15.74 15.76 15.42 15.92 46,767,461 736,847,708 15.756 14.03 14.03 14.05 13.74 14.19 52,477,779 14.041 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 13.87 13.85 13.87 13.55 13.96 79,794,681 13.720 0.39%
2020-08-21 0 15.50 15.48 15.50 15.42 15.70 42,626,482 662,702,277 15.547 13.81 13.80 13.81 13.74 13.99 47,831,186 13.855 -0.26%
2020-08-20 0 15.54 15.54 15.56 15.34 15.82 62,171,902 960,881,210 15.455 13.85 13.85 13.87 13.67 14.10 69,763,106 13.773 -2.88%
2020-08-19 0 16.00 15.96 16.00 15.70 16.08 38,108,266 606,169,734 15.907 14.26 14.22 14.26 13.99 14.33 42,761,295 14.176 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 14.22 14.21 14.22 14.06 14.51 79,278,161 14.245 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 13.94 13.94 13.96 13.90 14.95 154,493,765 14.263 -6.35%
2020-08-14 0 16.70 16.68 16.70 16.42 16.86 32,646,487 544,883,841 16.690 14.88 14.86 14.88 14.63 15.03 36,632,631 14.874 -0.24%
2020-08-13 0 16.74 16.74 16.76 16.66 17.20 38,261,552 645,407,506 16.868 14.92 14.92 14.94 14.85 15.33 42,933,297 15.033 -1.41%
2020-08-12 0 16.98 16.96 16.98 16.52 17.00 41,903,036 702,835,845 16.773 15.13 15.11 15.13 14.72 15.15 47,019,407 14.948 0.59%
2020-08-11 0 16.88 16.86 16.88 16.72 17.28 41,912,200 713,303,523 17.019 15.04 15.03 15.04 14.90 15.40 47,029,690 15.167 0.72%
2020-08-10 0 16.76 16.74 16.76 16.40 16.92 35,742,652 596,016,675 16.675 14.94 14.92 14.94 14.62 15.08 40,106,838 14.861 -0.48%
2020-08-07 0 16.84 16.82 16.84 16.46 17.24 52,797,776 886,754,299 16.795 15.01 14.99 15.01 14.67 15.36 59,244,397 14.968 -1.64%
2020-08-06 0 17.12 17.12 17.16 16.84 17.44 49,058,878 837,693,773 17.075 15.26 15.26 15.29 15.01 15.54 55,048,979 15.217 -0.81%
2020-08-05 0 17.26 17.26 17.28 16.72 17.32 54,975,849 939,010,586 17.080 15.38 15.38 15.40 14.90 15.44 61,688,414 15.222 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 15.03 15.03 15.04 14.86 15.31 78,494,116 15.097 1.57%
2020-08-03 0 16.60 16.60 16.64 16.26 16.78 52,584,966 870,712,286 16.558 14.79 14.79 14.83 14.49 14.95 59,005,603 14.756 1.84%
2020-07-31 0 16.30 16.30 16.32 16.18 16.72 58,628,840 962,555,504 16.418 14.53 14.53 14.54 14.42 14.90 65,787,436 14.631 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 14.49 14.49 14.51 14.47 15.33 121,412,848 14.924 -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 14.63 14.62 14.63 14.05 14.78 84,744,388 14.504 2.63%
2020-07-28 0 16.00 15.98 16.00 15.84 16.28 58,633,754 938,817,083 16.012 14.26 14.24 14.26 14.12 14.51 65,792,950 14.269 1.78%
2020-07-27 0 15.72 15.72 15.74 15.46 16.22 57,837,597 914,353,338 15.809 14.01 14.01 14.03 13.78 14.46 64,899,582 14.089 -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 14.15 14.13 14.15 13.94 14.97 119,995,297 14.402 -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 14.35 14.33 14.35 13.85 14.46 81,772,738 14.202 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 13.94 13.94 13.96 13.94 14.94 108,747,310 14.477 -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 14.69 14.67 14.69 14.47 14.97 99,705,275 14.685 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 14.37 14.37 14.38 13.26 14.53 134,054,615 14.066 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 14.17 14.15 14.17 13.81 14.62 146,652,513 14.229 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 13.88 13.87 13.88 13.83 15.77 273,478,299 14.557 -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 15.77 15.76 15.77 15.49 16.58 145,846,006 15.920 -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 16.13 16.13 16.15 15.68 16.67 200,900,509 16.136 -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 16.99 16.97 16.99 15.88 17.25 285,803,434 16.686 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 15.68 15.68 15.70 14.74 16.04 202,769,378 15.599 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 15.10 15.08 15.10 14.90 15.51 138,735,896 15.173 -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 15.15 15.13 15.15 14.54 15.24 188,054,079 14.916 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 15.10 15.08 15.10 14.65 16.84 382,973,118 15.425 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 14.62 14.60 14.62 13.06 14.65 386,871,560 13.818 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 12.62 12.60 12.62 11.37 12.62 282,050,280 12.163 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 11.21 11.19 11.21 10.91 11.21 91,187,527 11.128 3.11%
2020-06-30 0 12.20 12.18 12.20 12.00 12.46 58,041,437 705,475,255 12.155 10.87 10.85 10.87 10.69 11.10 65,128,311 10.832 -0.65%
2020-06-29 0 12.28 12.24 12.28 12.04 12.72 78,372,209 957,869,135 12.222 10.94 10.91 10.94 10.73 11.34 87,941,475 10.892 -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 11.26 11.25 11.26 11.00 11.51 110,056,997 11.348 2.93%
2020-06-24 0 12.28 12.26 12.28 12.28 12.56 35,591,017 441,011,338 12.391 10.94 10.93 10.94 10.94 11.19 39,936,689 11.043 -0.49%
2020-06-23 0 12.34 12.32 12.34 12.00 12.40 43,270,158 530,504,488 12.260 11.00 10.98 11.00 10.69 11.05 48,553,455 10.926 0.49%
2020-06-22 0 12.28 12.26 12.28 12.18 12.64 54,178,209 669,803,242 12.363 10.94 10.93 10.94 10.85 11.26 60,793,381 11.018 -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 11.16 11.16 11.18 11.14 11.46 89,237,619 11.258 -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 11.23 11.21 11.23 10.87 11.41 178,496,055 11.151 5.88%
2020-06-17 0 11.90 11.88 11.90 11.70 11.98 28,642,157 339,179,695 11.842 10.61 10.59 10.61 10.43 10.68 32,139,371 10.553 0.68%
2020-06-16 0 11.82 11.82 11.84 11.80 11.96 35,579,555 422,755,588 11.882 10.53 10.53 10.55 10.52 10.66 39,923,827 10.589 1.90%
2020-06-15 0 11.60 11.60 11.62 11.40 12.02 78,375,937 911,612,340 11.631 10.34 10.34 10.36 10.16 10.71 87,945,658 10.366 -3.65%
2020-06-12 0 12.04 12.02 12.04 11.50 12.06 56,083,997 664,938,102 11.856 10.73 10.71 10.73 10.25 10.75 62,931,867 10.566 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 10.68 10.66 10.68 10.52 11.10 101,184,890 10.778 -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 10.82 10.80 10.82 10.82 11.18 132,416,320 10.918 -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 11.07 11.07 11.09 10.75 11.18 143,138,195 11.089 3.85%
2020-06-08 0 11.96 11.96 11.98 11.80 12.20 80,000,571 960,919,919 12.011 10.66 10.66 10.68 10.52 10.87 89,768,660 10.704 1.70%
2020-06-05 0 11.76 11.74 11.76 11.34 11.76 68,348,742 791,611,040 11.582 10.48 10.46 10.48 10.11 10.48 76,694,140 10.322 2.26%
2020-06-04 0 11.50 11.50 11.52 11.30 11.80 83,868,272 969,752,044 11.563 10.25 10.25 10.27 10.07 10.52 94,108,608 10.305 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 10.21 10.20 10.21 9.981 10.21 171,637,332 10.139 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 9.874 9.857 9.874 9.767 10.07 108,697,691 9.8607 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 9.714 9.696 9.714 9.607 9.839 165,946,633 9.7347 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 9.447 9.429 9.447 9.268 9.536 404,037,982 9.4369 -9.56%
2020-05-28 0 11.72 11.72 11.74 11.50 12.00 44,296,164 520,900,655 11.759 10.44 10.44 10.46 10.25 10.69 49,704,736 10.480 -1.10%
2020-05-27 0 12.10 12.10 12.12 11.92 12.30 39,830,953 480,556,944 12.065 10.56 10.56 10.58 10.40 10.74 45,637,240 10.530 -0.98%
2020-05-26 0 12.22 12.20 12.22 12.14 12.42 31,470,235 386,715,822 12.288 10.67 10.65 10.67 10.60 10.84 36,057,753 10.725 1.50%
2020-05-25 0 12.04 12.00 12.04 11.74 12.16 28,790,310 343,669,779 11.937 10.51 10.47 10.51 10.25 10.61 32,987,167 10.418 1.18%
2020-05-22 0 11.90 11.90 11.94 11.76 12.50 73,152,772 879,055,136 12.017 10.39 10.39 10.42 10.26 10.91 83,816,489 10.488 -6.15%
2020-05-21 0 12.68 12.64 12.68 12.54 13.04 34,918,419 443,946,502 12.714 11.07 11.03 11.07 10.94 11.38 40,008,590 11.096 -1.40%
2020-05-20 0 12.86 12.84 12.86 12.76 13.14 34,942,004 449,773,497 12.872 11.22 11.21 11.22 11.14 11.47 40,035,613 11.234 -0.92%
2020-05-19 0 12.98 12.96 12.98 12.80 13.20 42,160,379 548,464,896 13.009 11.33 11.31 11.33 11.17 11.52 48,306,234 11.354 2.20%
2020-05-18 0 12.70 12.68 12.70 12.34 12.80 31,475,714 397,422,221 12.626 11.08 11.07 11.08 10.77 11.17 36,064,031 11.020 2.25%
2020-05-15 0 12.42 12.42 12.44 12.28 12.66 43,727,490 544,488,553 12.452 10.84 10.84 10.86 10.72 11.05 50,101,788 10.868 -1.43%
2020-05-14 0 12.60 12.58 12.60 12.36 12.74 36,507,908 457,992,818 12.545 11.00 10.98 11.00 10.79 11.12 41,829,784 10.949 -1.56%
2020-05-13 0 12.80 12.78 12.80 12.60 12.90 26,126,099 333,181,979 12.753 11.17 11.15 11.17 11.00 11.26 29,934,585 11.130 -0.78%
2020-05-12 0 12.90 12.88 12.90 12.66 13.02 33,519,349 429,842,027 12.824 11.26 11.24 11.26 11.05 11.36 38,405,573 11.192 -1.38%
2020-05-11 0 13.08 13.06 13.08 13.02 13.30 47,359,201 622,665,150 13.148 11.42 11.40 11.42 11.36 11.61 54,262,905 11.475 0.93%
2020-05-08 0 12.96 12.96 12.98 12.66 13.20 56,154,482 729,645,649 12.994 11.31 11.31 11.33 11.05 11.52 64,340,303 11.340 2.69%
2020-05-07 0 12.62 12.60 12.62 12.52 12.84 42,781,140 542,448,894 12.680 11.01 11.00 11.01 10.93 11.21 49,017,486 11.066 0.32%
2020-05-06 0 12.58 12.56 12.58 12.00 12.68 55,763,866 696,907,802 12.497 10.98 10.96 10.98 10.47 11.07 63,892,746 10.907 4.14%
2020-05-05 0 12.08 12.06 12.08 11.66 12.16 36,784,083 442,531,444 12.031 10.54 10.53 10.54 10.18 10.61 42,146,218 10.500 4.68%
2020-05-04 0 11.54 11.54 11.56 11.48 11.74 49,850,658 578,701,373 11.609 10.07 10.07 10.09 10.02 10.25 57,117,550 10.132 -4.79%
2020-04-29 0 12.12 12.10 12.12 11.86 12.26 51,638,625 625,100,016 12.105 10.58 10.56 10.58 10.35 10.70 59,166,155 10.565 2.02%
2020-04-28 0 11.88 11.86 11.88 11.62 11.96 38,431,953 454,263,148 11.820 10.37 10.35 10.37 10.14 10.44 44,034,303 10.316 0.00%
2020-04-27 0 11.88 11.86 11.88 11.44 11.90 48,969,364 574,917,743 11.740 10.37 10.35 10.37 9.985 10.39 56,107,787 10.247 4.03%
2020-04-24 0 11.42 11.42 11.44 11.14 11.58 26,464,055 302,672,311 11.437 9.967 9.967 9.985 9.723 10.11 30,321,806 9.9820 -0.52%
2020-04-23 0 11.48 11.46 11.48 11.32 11.60 24,836,454 284,860,917 11.469 10.02 10.00 10.02 9.880 10.12 28,456,944 10.010 0.70%
2020-04-22 0 11.40 11.40 11.42 11.00 11.54 43,834,661 495,173,917 11.296 9.950 9.950 9.967 9.601 10.07 50,224,582 9.8592 1.24%
2020-04-21 0 11.26 11.24 11.26 11.14 11.72 54,819,714 617,732,561 11.268 9.827 9.810 9.827 9.723 10.23 62,810,962 9.8348 -3.92%
2020-04-20 0 11.72 11.72 11.74 11.60 11.94 39,529,876 465,902,715 11.786 10.23 10.23 10.25 10.12 10.42 45,292,274 10.287 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 10.21 10.21 10.23 9.810 10.40 114,465,495 10.199 5.79%
2020-04-16 0 11.06 11.06 11.08 10.92 11.16 45,084,068 497,566,291 11.036 9.653 9.653 9.670 9.531 9.740 51,656,119 9.6323 -1.25%
2020-04-15 0 11.20 11.18 11.20 11.12 11.58 34,162,245 386,550,417 11.315 9.775 9.758 9.775 9.705 10.11 39,142,186 9.8755 -0.88%
2020-04-14 0 11.30 11.30 11.32 11.20 11.60 52,371,398 591,784,674 11.300 9.862 9.862 9.880 9.775 10.12 60,005,747 9.8621 -1.74%
2020-04-09 0 11.50 11.50 11.52 11.12 11.62 75,437,631 855,885,561 11.346 10.04 10.04 10.05 9.705 10.14 86,434,419 9.9021 3.42%
2020-04-08 0 11.12 11.10 11.12 11.06 11.46 50,479,074 567,780,923 11.248 9.705 9.688 9.705 9.653 10.00 57,837,572 9.8168 -2.97%
2020-04-07 0 11.46 11.44 11.46 11.14 11.56 62,907,028 714,388,072 11.356 10.00 9.985 10.00 9.723 10.09 72,077,190 9.9114 2.14%
2020-04-06 0 11.22 11.20 11.22 10.76 11.22 33,437,877 369,035,406 11.036 9.793 9.775 9.793 9.391 9.793 38,312,225 9.6323 3.13%
2020-04-03 0 10.88 10.88 10.90 10.72 11.04 27,704,912 300,750,437 10.855 9.496 9.496 9.513 9.356 9.635 31,743,547 9.4744 0.00%
2020-04-02 0 10.88 10.88 10.90 10.62 11.04 34,081,784 370,119,335 10.860 9.496 9.496 9.513 9.269 9.635 39,049,996 9.4781 0.37%
2020-04-01 0 10.84 10.84 10.86 10.72 11.50 61,795,659 681,581,959 11.030 9.461 9.461 9.478 9.356 10.04 70,803,813 9.6263 -5.24%
2020-03-31 0 11.44 11.42 11.44 11.20 11.64 46,655,776 532,188,918 11.407 9.985 9.967 9.985 9.775 10.16 53,456,940 9.9555 1.42%
2020-03-30 0 11.28 11.28 11.30 11.18 11.58 35,878,878 407,294,126 11.352 9.845 9.845 9.862 9.758 10.11 41,109,058 9.9076 -4.08%
2020-03-27 0 11.76 11.74 11.76 11.64 12.06 39,210,553 463,060,024 11.810 10.26 10.25 10.26 10.16 10.53 44,926,402 10.307 0.51%
2020-03-26 0 11.70 11.68 11.70 11.52 12.00 45,719,647 537,327,160 11.753 10.21 10.19 10.21 10.05 10.47 52,384,348 10.257 -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 10.46 10.44 10.46 10.16 10.65 110,944,276 10.382 7.35%
2020-03-24 0 11.16 11.16 11.18 10.40 11.24 72,896,500 794,410,453 10.898 9.740 9.740 9.758 9.077 9.810 83,522,859 9.5113 10.71%
2020-03-23 0 10.08 10.06 10.08 10.00 10.44 52,141,304 531,219,087 10.188 8.798 8.780 8.798 8.728 9.112 59,742,111 8.8919 -8.03%
2020-03-20 0 10.96 10.94 10.98 10.22 10.96 54,818,745 587,829,933 10.723 9.566 9.548 9.583 8.920 9.566 62,809,851 9.3589 6.41%
2020-03-19 0 10.30 10.30 10.32 10.00 10.88 89,013,044 919,203,822 10.327 8.990 8.990 9.007 8.728 9.496 101,988,764 9.0128 -4.45%
2020-03-18 0 10.78 10.76 10.78 10.70 11.82 74,126,515 831,201,217 11.213 9.408 9.391 9.408 9.339 10.32 84,932,178 9.7866 -8.49%
2020-03-17 0 11.78 11.78 11.80 11.38 12.40 48,354,076 567,607,745 11.739 10.28 10.28 10.30 9.932 10.82 55,402,807 10.245 -1.34%
2020-03-16 0 11.94 11.92 11.94 11.78 12.58 66,118,656 800,543,644 12.108 10.42 10.40 10.42 10.28 10.98 75,756,987 10.567 -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 11.22 11.21 11.22 9.758 11.28 113,467,350 10.559 0.47%
2020-03-12 0 12.80 12.78 12.80 12.54 12.96 58,749,510 746,510,970 12.707 11.17 11.15 11.17 10.94 11.31 67,313,617 11.090 -4.48%
2020-03-11 0 13.40 13.40 13.42 13.30 13.82 36,893,771 497,318,970 13.480 11.70 11.70 11.71 11.61 12.06 42,271,896 11.765 -2.33%
2020-03-10 0 13.72 13.70 13.72 13.36 13.94 62,216,195 850,967,036 13.678 11.97 11.96 11.97 11.66 12.17 71,285,652 11.937 2.08%
2020-03-09 0 13.44 13.44 13.46 13.30 13.76 61,173,918 828,019,253 13.535 11.73 11.73 11.75 11.61 12.01 70,091,438 11.813 -4.55%
2020-03-06 0 14.08 14.06 14.08 13.90 14.10 33,307,233 466,689,350 14.012 12.29 12.27 12.29 12.13 12.31 38,162,536 12.229 -1.54%
2020-03-05 0 14.30 14.30 14.32 14.10 14.38 32,742,407 467,297,381 14.272 12.48 12.48 12.50 12.31 12.55 37,515,374 12.456 1.42%
2020-03-04 0 14.10 14.08 14.10 13.86 14.32 45,955,295 648,094,489 14.103 12.31 12.29 12.31 12.10 12.50 52,654,347 12.308 0.00%
2020-03-03 0 14.10 14.10 14.12 14.06 14.54 30,431,436 434,614,323 14.282 12.31 12.31 12.32 12.27 12.69 34,867,525 12.465 -1.12%
2020-03-02 0 14.26 14.26 14.28 13.64 14.34 47,990,464 679,074,108 14.150 12.45 12.45 12.46 11.90 12.52 54,986,190 12.350 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 12.10 12.10 12.11 11.97 12.55 84,157,512 12.146 -5.97%
2020-02-27 0 14.74 14.72 14.74 14.50 14.84 32,433,580 474,400,414 14.627 12.86 12.85 12.86 12.66 12.95 37,161,528 12.766 -0.81%
2020-02-26 0 14.86 14.84 14.86 14.56 15.10 33,717,982 500,367,662 14.840 12.97 12.95 12.97 12.71 13.18 38,633,162 12.952 -1.20%
2020-02-25 0 15.04 15.02 15.04 14.56 15.06 43,815,446 652,023,094 14.881 13.13 13.11 13.13 12.71 13.14 50,202,566 12.988 1.62%
2020-02-24 0 14.80 14.78 14.80 14.68 15.00 45,344,493 672,090,434 14.822 12.92 12.90 12.92 12.81 13.09 51,954,507 12.936 -1.99%
2020-02-21 0 15.10 15.10 15.12 14.90 15.20 49,089,240 740,973,051 15.094 13.18 13.18 13.20 13.00 13.27 56,245,138 13.174 0.00%
2020-02-20 0 15.10 15.10 15.12 14.94 15.38 45,113,143 681,601,361 15.109 13.18 13.18 13.20 13.04 13.42 51,689,432 13.186 0.27%
2020-02-19 0 15.06 15.04 15.06 14.96 15.20 26,730,134 403,357,352 15.090 13.14 13.13 13.14 13.06 13.27 30,626,672 13.170 0.00%
2020-02-18 0 15.06 15.04 15.06 14.76 15.18 45,838,900 686,572,260 14.978 13.14 13.13 13.14 12.88 13.25 52,520,985 13.072 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 13.14 13.14 13.16 12.60 13.27 93,452,259 13.094 4.01%
2020-02-14 0 14.48 14.48 14.50 14.30 14.66 49,968,333 723,480,845 14.479 12.64 12.64 12.66 12.48 12.79 57,252,379 12.637 -0.82%
2020-02-13 0 14.60 14.58 14.60 14.50 14.84 45,047,233 658,759,387 14.624 12.74 12.73 12.74 12.66 12.95 51,613,914 12.763 -0.82%
2020-02-12 0 14.72 14.70 14.72 14.40 14.90 64,394,477 949,032,107 14.738 12.85 12.83 12.85 12.57 13.00 73,781,469 12.863 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 12.64 12.62 12.64 12.55 13.34 165,998,842 12.835 5.69%
2020-02-10 0 13.70 13.68 13.70 13.38 14.00 70,382,889 966,012,176 13.725 11.96 11.94 11.96 11.68 12.22 80,642,831 11.979 1.48%
2020-02-07 0 13.50 13.50 13.52 13.22 13.54 47,441,694 635,553,143 13.397 11.78 11.78 11.80 11.54 11.82 54,357,424 11.692 0.90%
2020-02-06 0 13.38 13.36 13.38 13.08 13.50 67,885,562 905,873,754 13.344 11.68 11.66 11.68 11.42 11.78 77,781,461 11.646 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 11.40 11.40 11.42 11.19 11.80 110,482,036 11.466 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 11.14 11.12 11.14 10.82 11.19 104,877,443 11.020 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 11.00 11.00 11.01 10.67 11.28 137,757,707 11.016 0.48%
2020-01-31 0 12.54 12.54 12.56 12.50 12.82 49,200,031 620,334,774 12.608 10.94 10.94 10.96 10.91 11.19 56,372,079 11.004 0.16%
2020-01-30 0 12.52 12.50 12.52 12.46 13.06 58,434,184 740,488,454 12.672 10.93 10.91 10.93 10.87 11.40 66,952,325 11.060 -3.99%
2020-01-29 0 13.04 13.02 13.04 12.74 13.16 68,124,651 886,124,202 13.007 11.38 11.36 11.38 11.12 11.49 78,055,402 11.353 -2.98%
2020-01-24 0 13.44 13.44 13.48 13.30 13.66 27,604,498 370,730,335 13.430 11.73 11.73 11.76 11.61 11.92 31,628,495 11.721 -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 11.87 11.87 11.89 11.71 12.29 87,829,424 11.897 -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 12.31 12.29 12.31 12.24 12.59 107,246,964 12.369 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 12.27 12.27 12.29 12.20 12.93 136,066,876 12.394 -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 12.95 12.93 12.95 12.83 13.56 101,249,082 13.076 -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 13.55 13.53 13.55 13.39 13.86 78,354,118 13.501 -1.77%
2020-01-16 0 15.80 15.78 15.80 15.66 16.06 38,290,117 605,100,541 15.803 13.79 13.77 13.79 13.67 14.02 43,871,792 13.792 -0.75%
2020-01-15 0 15.92 15.90 15.92 15.70 16.14 35,839,403 569,406,350 15.888 13.89 13.88 13.89 13.70 14.09 41,063,829 13.866 -0.75%
2020-01-14 0 16.04 16.04 16.06 16.00 16.50 38,215,775 617,450,059 16.157 14.00 14.00 14.02 13.96 14.40 43,786,612 14.101 -1.84%
2020-01-13 0 16.34 16.32 16.34 16.02 16.38 34,464,906 559,874,086 16.245 14.26 14.24 14.26 13.98 14.30 39,488,967 14.178 2.13%
2020-01-10 0 16.00 15.98 16.00 15.90 16.20 35,089,769 562,474,335 16.030 13.96 13.95 13.96 13.88 14.14 40,204,918 13.990 -0.50%
2020-01-09 0 16.08 16.06 16.08 15.72 16.18 44,723,813 716,323,398 16.017 14.03 14.02 14.03 13.72 14.12 51,243,348 13.979 3.47%
2020-01-08 0 15.54 15.54 15.56 15.32 15.68 29,886,407 463,942,908 15.524 13.56 13.56 13.58 13.37 13.69 34,243,045 13.549 -0.89%
2020-01-07 0 15.68 15.68 15.70 15.52 15.98 54,555,489 860,469,774 15.772 13.69 13.69 13.70 13.55 13.95 62,508,220 13.766 1.55%
2020-01-06 0 15.44 15.42 15.44 15.32 15.92 37,967,642 591,531,035 15.580 13.48 13.46 13.48 13.37 13.89 43,502,308 13.598 -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 13.75 13.75 13.77 13.70 14.21 97,909,303 13.992 1.03%
2020-01-02 0 15.60 15.58 15.60 15.26 15.62 43,850,599 680,428,658 15.517 13.62 13.60 13.62 13.32 13.63 50,242,843 13.543 2.36%
2019-12-31 0 15.24 15.24 15.26 15.16 15.50 14,334,900 219,577,068 15.318 13.30 13.30 13.32 13.23 13.53 16,424,545 13.369 -0.52%
2019-12-30 0 15.32 15.30 15.32 14.94 15.58 47,296,189 726,563,522 15.362 13.37 13.35 13.37 13.04 13.60 54,190,708 13.408 1.73%
2019-12-27 0 15.06 15.04 15.06 14.78 15.16 29,934,244 450,304,146 15.043 13.14 13.13 13.14 12.90 13.23 34,297,856 13.129 1.89%
2019-12-24 0 14.78 14.78 14.80 14.68 14.88 9,707,809 143,485,898 14.780 12.90 12.90 12.92 12.81 12.99 11,122,948 12.900 -0.14%
2019-12-23 0 14.80 14.78 14.80 14.62 14.88 29,417,405 434,252,099 14.762 12.92 12.90 12.92 12.76 12.99 33,705,676 12.884 1.23%
2019-12-20 0 14.62 14.62 14.64 14.56 14.78 35,579,734 521,529,714 14.658 12.76 12.76 12.78 12.71 12.90 40,766,307 12.793 -0.95%
2019-12-19 0 14.76 14.74 14.76 14.66 15.04 33,590,710 495,367,896 14.747 12.88 12.86 12.88 12.79 13.13 38,487,337 12.871 -1.34%
2019-12-18 0 14.96 14.94 14.96 14.86 15.34 49,321,648 741,144,578 15.027 13.06 13.04 13.06 12.97 13.39 56,511,425 13.115 -1.84%
2019-12-17 0 15.24 15.24 15.26 15.16 15.54 39,422,190 604,303,390 15.329 13.30 13.30 13.32 13.23 13.56 45,168,891 13.379 -0.65%
2019-12-16 0 15.34 15.32 15.34 15.18 15.56 31,099,748 479,375,929 15.414 13.39 13.37 13.39 13.25 13.58 35,633,259 13.453 -0.39%
2019-12-13 0 15.40 15.40 15.42 15.32 15.78 40,820,529 631,256,050 15.464 13.44 13.44 13.46 13.37 13.77 46,771,070 13.497 0.26%
2019-12-12 0 15.36 15.34 15.36 14.90 15.38 40,652,620 620,607,035 15.266 13.41 13.39 13.41 13.00 13.42 46,578,684 13.324 2.40%
2019-12-11 0 15.00 14.98 15.00 14.82 15.12 27,636,851 413,244,814 14.953 13.09 13.07 13.09 12.93 13.20 31,665,564 13.050 0.81%
2019-12-10 0 14.88 14.88 14.90 14.82 15.18 37,523,857 562,749,196 14.997 12.99 12.99 13.00 12.93 13.25 42,993,831 13.089 0.27%
2019-12-09 0 14.84 14.82 14.84 14.78 15.50 47,689,772 715,994,335 15.014 12.95 12.93 12.95 12.90 13.53 54,641,665 13.103 -3.39%
2019-12-06 0 15.36 15.34 15.36 15.14 15.44 33,553,228 514,292,975 15.328 13.41 13.39 13.41 13.21 13.48 38,444,391 13.378 1.19%
2019-12-05 0 15.18 15.16 15.18 14.96 15.24 23,608,099 357,053,184 15.124 13.25 13.23 13.25 13.06 13.30 27,049,528 13.200 1.34%
2019-12-04 0 14.98 14.96 14.98 14.64 15.08 33,768,692 504,690,193 14.946 13.07 13.06 13.07 12.78 13.16 38,691,264 13.044 0.54%
2019-12-03 0 14.90 14.88 14.90 14.60 15.00 21,185,017 314,710,284 14.855 13.00 12.99 13.00 12.74 13.09 24,273,226 12.965 0.68%
2019-12-02 0 14.80 14.78 14.80 14.64 14.94 25,274,009 374,250,004 14.808 12.92 12.90 12.92 12.78 13.04 28,958,283 12.924 1.09%
2019-11-29 0 14.64 14.62 14.64 14.52 15.06 44,298,084 650,324,414 14.681 12.78 12.76 12.78 12.67 13.14 50,755,559 12.813 -2.92%
2019-11-28 0 15.08 15.08 15.10 14.98 15.24 27,345,518 412,737,700 15.093 13.16 13.16 13.18 13.07 13.30 31,331,763 13.173 -1.44%
2019-11-27 0 15.30 15.28 15.30 15.22 15.76 31,309,648 483,122,660 15.430 13.35 13.34 13.35 13.28 13.75 35,873,757 13.467 -1.29%
2019-11-26 0 15.50 15.48 15.50 15.38 15.72 47,271,142 734,498,174 15.538 13.53 13.51 13.53 13.42 13.72 54,162,010 13.561 1.44%
2019-11-25 0 15.28 15.26 15.28 14.90 15.36 27,127,680 412,431,273 15.203 13.34 13.32 13.34 13.00 13.41 31,082,170 13.269 2.83%
2019-11-22 0 14.86 14.86 14.90 14.84 15.16 20,257,604 302,727,526 14.944 12.97 12.97 13.00 12.95 13.23 23,210,621 13.043 -0.93%
2019-11-21 0 15.00 15.00 15.02 14.74 15.18 29,514,486 442,203,640 14.983 13.09 13.09 13.11 12.86 13.25 33,816,908 13.076 -0.40%
2019-11-20 0 15.06 15.06 15.08 15.02 15.36 27,833,380 422,043,968 15.163 13.14 13.14 13.16 13.11 13.41 31,890,742 13.234 -2.59%
2019-11-19 0 15.46 15.44 15.46 15.20 15.50 25,597,323 394,291,371 15.404 13.49 13.48 13.49 13.27 13.53 29,328,728 13.444 0.13%
2019-11-18 0 15.44 15.42 15.44 14.58 15.48 46,811,221 713,166,727 15.235 13.48 13.46 13.48 12.73 13.51 53,635,045 13.297 4.47%
2019-11-15 0 14.78 14.74 14.78 14.62 14.90 27,544,912 406,426,997 14.755 12.90 12.86 12.90 12.76 13.00 31,560,223 12.878 1.09%
2019-11-14 0 14.62 14.60 14.62 14.50 14.84 34,107,604 498,752,212 14.623 12.76 12.74 12.76 12.66 12.95 39,079,580 12.762 0.00%
2019-11-13 0 14.62 14.62 14.64 14.54 15.00 43,777,276 644,037,332 14.712 12.76 12.76 12.78 12.69 13.09 50,158,832 12.840 -3.82%
2019-11-12 0 15.20 15.20 15.22 15.02 15.52 24,746,264 377,013,728 15.235 13.27 13.27 13.28 13.11 13.55 28,353,607 13.297 0.53%
2019-11-11 0 15.12 15.12 15.14 15.04 15.30 39,282,064 595,133,595 15.150 13.20 13.20 13.21 13.13 13.35 45,008,338 13.223 -2.70%
2019-11-08 0 15.54 15.54 15.56 15.28 15.78 55,878,487 871,886,998 15.603 13.56 13.56 13.58 13.34 13.77 64,024,075 13.618 1.83%
2019-11-07 0 15.26 15.26 15.28 15.14 15.76 45,402,747 699,196,065 15.400 13.32 13.32 13.34 13.21 13.75 52,021,253 13.441 0.39%
2019-11-06 0 15.20 15.20 15.22 14.88 15.28 44,852,723 678,350,872 15.124 13.27 13.27 13.28 12.99 13.34 51,391,050 13.200 -0.91%
2019-11-05 0 15.34 15.32 15.34 15.14 15.38 34,946,669 533,826,957 15.275 13.39 13.37 13.39 13.21 13.42 40,040,958 13.332 0.92%
2019-11-04 0 15.20 15.18 15.20 14.98 15.28 45,596,340 690,667,267 15.147 13.27 13.25 13.27 13.07 13.34 52,243,066 13.220 2.29%
2019-11-01 0 14.86 14.84 14.86 14.74 14.96 17,945,715 266,821,369 14.868 12.97 12.95 12.97 12.86 13.06 20,561,720 12.977 -0.27%
2019-10-31 0 14.90 14.88 14.90 14.78 15.00 29,683,891 442,080,690 14.893 13.00 12.99 13.00 12.90 13.09 34,011,008 12.998 1.22%
2019-10-30 0 14.72 14.72 14.74 14.64 15.10 43,633,371 643,197,402 14.741 12.85 12.85 12.86 12.78 13.18 49,993,949 12.866 -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 13.02 13.00 13.02 12.85 13.23 82,627,286 13.031 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 12.81 12.81 12.83 12.62 13.00 85,989,284 12.864 3.53%
2019-10-25 0 14.18 14.18 14.20 13.96 14.40 30,980,963 439,989,410 14.202 12.38 12.38 12.39 12.18 12.57 35,497,158 12.395 -0.14%
2019-10-24 0 14.20 14.18 14.20 13.90 14.26 25,419,055 358,433,322 14.101 12.39 12.38 12.39 12.13 12.45 29,124,473 12.307 0.28%
2019-10-23 0 14.16 14.12 14.16 14.02 14.46 36,392,833 516,301,061 14.187 12.36 12.32 12.36 12.24 12.62 41,697,934 12.382 -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 12.46 12.46 12.48 12.11 12.62 104,257,902 12.398 4.69%
2019-10-21 0 13.64 13.64 13.66 13.42 13.74 21,022,715 285,813,223 13.595 11.90 11.90 11.92 11.71 11.99 24,087,264 11.866 -0.58%
2019-10-18 0 13.72 13.70 13.72 13.64 14.04 36,102,980 499,952,279 13.848 11.97 11.96 11.97 11.90 12.25 41,365,829 12.086 -0.15%
2019-10-17 0 13.74 13.72 13.74 13.40 13.84 24,386,372 334,062,921 13.699 11.99 11.97 11.99 11.70 12.08 27,941,253 11.956 1.78%
2019-10-16 0 13.50 13.48 13.50 13.24 13.68 29,857,195 403,643,129 13.519 11.78 11.76 11.78 11.56 11.94 34,209,575 11.799 1.35%
2019-10-15 0 13.32 13.30 13.32 13.26 13.74 49,999,804 669,141,586 13.383 11.63 11.61 11.63 11.57 11.99 57,288,438 11.680 -2.49%
2019-10-14 0 13.66 13.66 13.68 13.62 14.10 35,170,554 484,328,895 13.771 11.92 11.92 11.94 11.89 12.31 40,297,480 12.019 -1.59%
2019-10-11 0 13.88 13.86 13.88 13.38 13.96 57,077,673 782,524,046 13.710 12.11 12.10 12.11 11.68 12.18 65,398,071 11.966 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 12.10 12.08 12.10 11.70 12.29 85,229,546 12.151 2.67%
2019-10-09 0 13.50 13.48 13.50 13.24 13.60 26,751,835 360,068,395 13.460 11.78 11.76 11.78 11.56 11.87 30,651,537 11.747 -0.15%
2019-10-08 0 13.52 13.52 13.54 13.18 13.94 59,996,140 817,327,129 13.623 11.80 11.80 11.82 11.50 12.17 68,741,972 11.890 2.58%
2019-10-04 0 13.18 13.18 13.20 13.02 13.52 32,836,049 435,004,436 13.248 11.50 11.50 11.52 11.36 11.80 37,622,666 11.562 -1.93%
2019-10-03 0 13.44 13.42 13.44 13.16 13.50 17,849,117 238,747,287 13.376 11.73 11.71 11.73 11.49 11.78 20,451,041 11.674 0.30%
2019-10-02 0 13.40 13.38 13.40 13.02 13.54 34,528,784 459,507,624 13.308 11.70 11.68 11.70 11.36 11.82 39,562,157 11.615 0.75%
2019-09-30 0 13.30 13.28 13.30 12.88 13.36 36,596,094 483,227,961 13.204 11.61 11.59 11.61 11.24 11.66 41,930,825 11.524 0.91%
2019-09-27 0 13.18 13.16 13.18 12.64 13.30 48,524,127 637,861,580 13.145 11.50 11.49 11.50 11.03 11.61 55,597,646 11.473 3.62%
2019-09-26 0 12.72 12.70 12.72 12.54 12.76 32,553,559 413,014,718 12.687 11.10 11.08 11.10 10.94 11.14 37,298,997 11.073 1.92%
2019-09-25 0 12.48 12.48 12.50 12.44 12.74 45,593,335 571,991,869 12.546 10.89 10.89 10.91 10.86 11.12 52,239,623 10.949 -2.95%
2019-09-24 0 12.86 12.84 12.86 12.74 13.02 41,182,304 529,768,700 12.864 11.22 11.21 11.22 11.12 11.36 47,185,582 11.227 -0.31%
2019-09-23 0 12.90 12.88 12.90 12.84 13.22 38,763,584 502,876,614 12.973 11.26 11.24 11.26 11.21 11.54 44,414,277 11.322 -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 11.36 11.36 11.38 11.26 11.63 92,665,124 11.374 -1.51%
2019-09-19 0 13.22 13.20 13.22 12.98 13.38 42,015,422 550,268,283 13.097 11.54 11.52 11.54 11.33 11.68 48,140,146 11.431 -0.45%
2019-09-18 0 13.28 13.28 13.30 13.16 13.60 35,314,328 471,542,079 13.353 11.59 11.59 11.61 11.49 11.87 40,462,212 11.654 0.00%
2019-09-17 0 13.28 13.26 13.28 13.12 13.58 56,796,852 755,532,442 13.302 11.59 11.57 11.59 11.45 11.85 65,076,313 11.610 -2.92%
2019-09-16 0 13.68 13.66 13.68 13.50 13.96 62,616,030 855,803,359 13.667 11.94 11.92 11.94 11.78 12.18 71,743,772 11.929 -3.12%
2019-09-13 0 14.12 14.10 14.12 13.44 14.16 65,747,785 916,413,323 13.938 12.32 12.31 12.32 11.73 12.36 75,332,053 12.165 4.75%
2019-09-12 0 13.48 13.46 13.48 13.32 13.60 28,994,355 389,814,905 13.445 11.76 11.75 11.76 11.63 11.87 33,220,956 11.734 0.00%
2019-09-11 0 13.48 13.46 13.48 13.20 13.60 37,956,552 509,729,133 13.429 11.76 11.75 11.76 11.52 11.87 43,489,602 11.721 0.45%
2019-09-10 0 13.42 13.42 13.44 13.18 13.88 66,104,521 888,042,393 13.434 11.71 11.71 11.73 11.50 12.11 75,740,791 11.725 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 11.71 11.70 11.71 11.22 11.75 141,498,581 11.572 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 11.14 11.14 11.15 10.96 11.31 158,516,871 11.141 1.11%
2019-09-05 0 12.62 12.60 12.62 12.08 12.62 72,410,181 904,500,830 12.491 11.01 11.00 11.01 10.54 11.01 82,965,648 10.902 3.78%
2019-09-04 0 12.16 12.14 12.16 11.76 12.16 58,019,931 697,809,838 12.027 10.61 10.60 10.61 10.26 10.61 66,477,685 10.497 3.58%
2019-09-03 0 11.74 11.74 11.76 11.74 12.14 39,802,392 471,814,928 11.854 10.25 10.25 10.26 10.25 10.60 45,604,516 10.346 -2.81%
2019-09-02 0 12.08 12.08 12.10 12.00 12.32 22,536,231 272,942,120 12.111 10.54 10.54 10.56 10.47 10.75 25,821,410 10.570 -0.33%
2019-08-30 0 12.12 12.10 12.12 12.00 12.36 44,264,388 539,622,416 12.191 10.58 10.56 10.58 10.47 10.79 50,716,951 10.640 1.17%
2019-08-29 0 11.98 11.98 12.00 11.70 12.12 46,472,412 551,296,929 11.863 10.46 10.46 10.47 10.21 10.58 53,246,846 10.354 -0.50%
2019-08-28 0 12.04 12.02 12.04 12.02 12.70 64,930,257 799,474,593 12.313 10.51 10.49 10.51 10.49 11.08 74,395,351 10.746 -0.50%
2019-08-27 0 12.10 12.08 12.10 11.86 12.30 71,935,139 873,567,189 12.144 10.56 10.54 10.56 10.35 10.74 82,421,358 10.599 2.54%
2019-08-26 0 11.80 11.78 11.80 11.24 11.80 64,057,108 747,045,195 11.662 10.30 10.28 10.30 9.810 10.30 73,394,920 10.178 -1.17%
2019-08-23 0 11.94 11.90 11.94 11.66 12.02 56,927,543 675,067,159 11.858 10.42 10.39 10.42 10.18 10.49 65,226,056 10.350 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 10.37 10.37 10.39 9.688 10.42 150,213,411 10.203 7.61%
2019-08-21 0 11.04 11.04 11.06 10.86 11.38 43,765,213 484,771,204 11.077 9.635 9.635 9.653 9.478 9.932 50,145,010 9.6674 -0.54%
2019-08-20 0 11.10 11.08 11.10 10.90 11.16 30,084,341 333,623,481 11.090 9.688 9.670 9.688 9.513 9.740 34,469,833 9.6787 0.36%
2019-08-19 0 11.06 11.04 11.06 10.78 11.16 52,010,474 570,857,489 10.976 9.653 9.635 9.653 9.408 9.740 59,592,210 9.5794 2.03%
2019-08-16 0 10.84 10.84 10.86 10.66 11.10 35,256,624 383,197,408 10.869 9.461 9.461 9.478 9.304 9.688 40,396,096 9.4860 0.56%
2019-08-15 0 10.78 10.78 10.80 10.40 10.84 33,597,551 358,013,406 10.656 9.408 9.408 9.426 9.077 9.461 38,495,175 9.3002 0.37%
2019-08-14 0 10.74 10.74 10.76 10.68 11.12 34,344,541 373,847,389 10.885 9.374 9.374 9.391 9.321 9.705 39,351,056 9.5003 -0.56%
2019-08-13 0 10.80 10.80 10.82 10.74 11.06 31,055,449 336,321,751 10.830 9.426 9.426 9.443 9.374 9.653 35,582,503 9.4519 -2.00%
2019-08-12 0 11.02 11.02 11.04 10.90 11.22 28,441,914 315,332,574 11.087 9.618 9.618 9.635 9.513 9.793 32,587,984 9.6763 -0.54%
2019-08-09 0 11.08 11.08 11.12 11.06 11.42 29,996,345 336,615,173 11.222 9.670 9.670 9.705 9.653 9.967 34,369,010 9.7941 -1.25%
2019-08-08 0 11.22 11.22 11.24 10.76 11.44 60,805,622 682,840,712 11.230 9.793 9.793 9.810 9.391 9.985 69,669,455 9.8011 3.89%
2019-08-07 0 10.80 10.80 10.82 10.70 11.10 46,726,895 506,549,311 10.841 9.426 9.426 9.443 9.339 9.688 53,538,426 9.4614 -2.17%
2019-08-06 0 11.04 11.02 11.04 10.66 11.24 68,370,196 747,675,265 10.936 9.635 9.618 9.635 9.304 9.810 78,336,741 9.5444 -0.54%
2019-08-05 0 11.10 11.08 11.10 11.04 11.28 42,565,617 473,697,698 11.129 9.688 9.670 9.688 9.635 9.845 48,770,545 9.7128 -2.63%
2019-08-02 0 11.40 11.40 11.42 11.38 11.64 51,799,779 594,256,549 11.472 9.950 9.950 9.967 9.932 10.16 59,350,801 10.013 -4.36%
2019-08-01 0 11.92 11.90 11.92 11.80 12.08 43,630,146 519,098,417 11.898 10.40 10.39 10.40 10.30 10.54 49,990,254 10.384 -1.81%
2019-07-31 0 12.14 12.08 12.16 11.96 12.24 24,666,371 297,626,802 12.066 10.60 10.54 10.61 10.44 10.68 28,262,068 10.531 -1.94%
2019-07-30 0 12.38 12.36 12.38 12.24 12.44 14,752,240 181,701,186 12.317 10.80 10.79 10.80 10.68 10.86 16,902,722 10.750 0.00%
2019-07-29 0 12.38 12.36 12.38 12.24 12.54 23,858,101 294,648,950 12.350 10.80 10.79 10.80 10.68 10.94 27,335,974 10.779 -0.64%
2019-07-26 0 12.46 12.46 12.48 12.32 12.58 30,213,254 377,161,211 12.483 10.87 10.87 10.89 10.75 10.98 34,617,538 10.895 -1.11%
2019-07-25 0 12.60 12.58 12.60 12.44 12.66 37,191,290 467,507,681 12.570 11.00 10.98 11.00 10.86 11.05 42,612,785 10.971 0.96%
2019-07-24 0 12.48 12.48 12.50 12.06 12.70 56,677,698 709,655,686 12.521 10.89 10.89 10.91 10.53 11.08 64,939,790 10.928 3.31%
2019-07-23 0 12.08 12.06 12.08 11.94 12.14 25,742,328 309,908,451 12.039 10.54 10.53 10.54 10.42 10.60 29,494,871 10.507 -0.33%
2019-07-22 0 12.12 12.10 12.12 11.98 12.20 30,012,896 363,098,196 12.098 10.58 10.56 10.58 10.46 10.65 34,387,973 10.559 -0.66%
2019-07-19 0 12.20 12.18 12.20 12.06 12.34 18,522,501 225,777,542 12.189 10.65 10.63 10.65 10.53 10.77 21,222,586 10.639 0.66%
2019-07-18 0 12.12 12.12 12.14 12.00 12.18 17,748,781 214,683,469 12.096 10.58 10.58 10.60 10.47 10.63 20,336,078 10.557 -0.82%
2019-07-17 0 12.22 12.20 12.22 11.74 12.40 63,347,137 774,898,088 12.233 10.67 10.65 10.67 10.25 10.82 72,581,455 10.676 3.04%
2019-07-16 0 11.86 11.84 11.86 11.66 11.94 42,101,069 498,698,523 11.845 10.35 10.33 10.35 10.18 10.42 48,238,278 10.338 1.37%
2019-07-15 0 11.70 11.68 11.70 11.36 11.76 39,422,403 457,940,237 11.616 10.21 10.19 10.21 9.915 10.26 45,169,135 10.138 0.86%
2019-07-12 0 11.60 11.60 11.64 11.50 11.86 52,331,829 608,266,032 11.623 10.12 10.12 10.16 10.04 10.35 59,960,409 10.144 -1.86%
2019-07-11 0 11.82 11.80 11.82 11.70 12.12 60,591,552 719,473,912 11.874 10.32 10.30 10.32 10.21 10.58 69,424,179 10.363 -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 10.47 10.47 10.49 9.985 10.54 103,482,640 10.328 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 10.21 10.21 10.23 9.810 10.44 205,470,643 10.072 -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 10.61 10.61 10.63 10.56 10.94 100,158,373 10.636 -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 11.07 11.05 11.07 10.96 11.70 164,647,480 11.124 -6.35%
2019-07-04 0 13.54 13.52 13.54 13.44 14.00 59,057,240 805,534,826 13.640 11.82 11.80 11.82 11.73 12.22 67,666,205 11.905 -2.03%
2019-07-03 0 13.82 13.80 13.82 13.46 13.94 44,588,642 613,507,793 13.759 12.06 12.04 12.06 11.75 12.17 51,088,473 12.009 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 11.94 11.92 11.94 11.87 12.22 104,279,969 12.031 2.40%
2019-06-28 0 13.36 13.36 13.38 13.24 13.48 50,399,229 672,420,029 13.342 11.66 11.66 11.68 11.56 11.76 57,746,088 11.644 -0.45%
2019-06-27 0 13.42 13.40 13.42 13.14 13.50 39,360,547 527,071,679 13.391 11.71 11.70 11.71 11.47 11.78 45,098,262 11.687 2.44%
2019-06-26 0 13.10 13.08 13.10 12.80 13.12 26,248,167 341,287,646 13.002 11.43 11.42 11.43 11.17 11.45 30,074,447 11.348 -0.46%
2019-06-25 0 13.16 13.16 13.18 12.86 13.30 34,649,331 452,780,543 13.068 11.49 11.49 11.50 11.22 11.61 39,700,276 11.405 0.00%
2019-06-24 0 13.16 13.14 13.16 13.02 13.42 38,440,297 507,939,511 13.214 11.49 11.47 11.49 11.36 11.71 44,043,864 11.533 0.46%
2019-06-21 0 13.10 13.08 13.10 13.02 13.44 62,174,109 816,766,174 13.137 11.43 11.42 11.43 11.36 11.73 71,237,431 11.465 -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 11.64 11.63 11.64 11.12 11.76 102,810,804 11.538 4.87%
2019-06-19 0 12.72 12.70 12.72 12.66 13.06 54,478,279 697,012,944 12.794 11.10 11.08 11.10 11.05 11.40 62,419,754 11.167 2.25%
2019-06-18 0 12.44 12.42 12.44 12.16 12.48 39,500,893 488,387,768 12.364 10.86 10.84 10.86 10.61 10.89 45,259,066 10.791 0.97%
2019-06-17 0 12.32 12.32 12.34 12.24 12.76 41,472,848 516,797,177 12.461 10.75 10.75 10.77 10.68 11.14 47,518,480 10.876 1.32%
2019-06-14 0 12.16 12.14 12.16 12.08 12.38 45,255,700 551,921,721 12.196 10.61 10.60 10.61 10.54 10.80 51,852,770 10.644 -0.57%
2019-06-13 0 12.58 12.56 12.58 12.32 12.82 51,536,387 642,328,681 12.464 10.67 10.66 10.67 10.45 10.88 60,738,887 10.575 -0.94%
2019-06-12 0 12.70 12.70 12.72 12.52 13.06 60,319,874 766,545,353 12.708 10.78 10.78 10.79 10.62 11.08 71,090,781 10.783 -2.91%
2019-06-11 0 13.08 13.06 13.08 12.70 13.14 54,749,656 712,879,101 13.021 11.10 11.08 11.10 10.78 11.15 64,525,927 11.048 1.24%
2019-06-10 0 12.92 12.90 12.92 12.84 13.32 67,176,387 877,331,732 13.060 10.96 10.95 10.96 10.89 11.30 79,171,615 11.081 0.62%
2019-06-06 0 12.84 12.84 12.86 12.56 12.96 49,344,197 630,052,031 12.769 10.89 10.89 10.91 10.66 11.00 58,155,253 10.834 2.23%
2019-06-05 0 12.56 12.56 12.58 12.50 13.02 43,342,142 550,720,690 12.706 10.66 10.66 10.67 10.61 11.05 51,081,452 10.781 0.48%
2019-06-04 0 12.50 12.48 12.50 12.38 12.90 40,879,141 511,781,142 12.519 10.61 10.59 10.61 10.50 10.95 48,178,649 10.623 -2.19%
2019-06-03 0 12.78 12.76 12.78 12.52 12.90 39,290,735 499,470,824 12.712 10.84 10.83 10.84 10.62 10.95 46,306,613 10.786 -0.62%
2019-05-31 0 12.86 12.82 12.86 12.58 13.08 40,541,018 522,320,492 12.884 10.91 10.88 10.91 10.67 11.10 47,780,150 10.932 0.31%
2019-05-30 0 12.82 12.80 12.82 12.66 13.10 52,246,183 668,751,749 12.800 10.88 10.86 10.88 10.74 11.12 61,575,426 10.861 -1.08%
2019-05-29 0 12.96 12.96 12.98 12.72 13.22 52,238,542 677,707,675 12.973 11.00 11.00 11.01 10.79 11.22 61,566,421 11.008 -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 11.05 11.05 11.06 10.57 11.35 128,200,308 11.071 4.66%
2019-05-27 0 12.44 12.44 12.46 12.16 12.64 31,609,029 393,071,252 12.435 10.56 10.56 10.57 10.32 10.72 37,253,237 10.551 -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 10.57 10.57 10.59 10.23 11.03 101,057,302 10.615 2.30%
2019-05-23 0 12.18 12.16 12.18 12.02 12.66 57,534,088 701,913,008 12.200 10.33 10.32 10.33 10.20 10.74 67,807,556 10.352 -4.25%
2019-05-22 0 12.72 12.68 12.74 12.62 12.90 28,278,264 360,217,105 12.738 10.79 10.76 10.81 10.71 10.95 33,327,720 10.808 0.95%
2019-05-21 0 12.60 12.58 12.60 12.30 12.98 55,199,654 699,293,788 12.668 10.69 10.67 10.69 10.44 11.01 65,056,278 10.749 -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 10.71 10.71 10.72 10.57 11.10 97,885,359 10.730 -3.37%
2019-05-17 0 13.06 13.04 13.06 13.00 13.70 67,074,753 883,616,704 13.174 11.08 11.06 11.08 11.03 11.62 79,051,833 11.178 -2.83%
2019-05-16 0 13.44 13.44 13.46 13.42 13.88 56,151,193 763,497,070 13.597 11.40 11.40 11.42 11.39 11.78 66,177,727 11.537 -2.33%
2019-05-15 0 13.76 13.74 13.76 13.64 13.96 40,367,766 557,340,997 13.807 11.68 11.66 11.68 11.57 11.84 47,575,962 11.715 1.18%
2019-05-14 0 13.60 13.60 13.62 13.14 13.82 57,356,788 778,128,549 13.566 11.54 11.54 11.56 11.15 11.73 67,598,597 11.511 -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 11.69 11.68 11.69 11.37 11.98 111,439,547 11.730 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 11.45 11.45 11.47 11.39 11.86 148,155,365 11.551 -5.99%
2019-05-08 0 14.36 14.36 14.38 14.12 14.54 56,331,742 809,356,892 14.368 12.18 12.18 12.20 11.98 12.34 66,390,516 12.191 -1.91%
2019-05-07 0 14.64 14.60 14.64 14.30 14.92 65,854,509 962,451,808 14.615 12.42 12.39 12.42 12.13 12.66 77,613,698 12.401 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 12.37 12.37 12.39 12.13 12.71 195,921,320 12.330 -7.13%
2019-05-03 0 15.70 15.70 15.72 15.28 15.76 44,792,483 696,384,948 15.547 13.32 13.32 13.34 12.96 13.37 52,790,770 13.191 1.16%
2019-05-02 0 15.52 15.50 15.52 15.30 15.70 59,064,125 912,272,165 15.445 13.17 13.15 13.17 12.98 13.32 69,610,802 13.105 -1.40%
2019-04-30 0 15.74 15.74 15.76 15.54 16.00 39,594,800 622,852,738 15.731 13.36 13.36 13.37 13.19 13.58 46,664,972 13.347 -1.75%
2019-04-29 0 16.02 16.02 16.04 15.74 16.20 44,824,930 713,609,661 15.920 13.59 13.59 13.61 13.36 13.75 52,829,011 13.508 -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 13.61 13.59 13.61 13.49 13.90 78,471,245 13.667 -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 13.63 13.63 13.64 13.59 14.34 148,903,352 13.868 -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 14.32 14.31 14.32 14.25 15.26 134,647,674 14.473 -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 15.14 15.12 15.14 14.88 15.36 91,599,511 15.113 -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 15.37 15.36 15.37 15.00 16.24 145,386,035 15.484 -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 15.97 15.95 15.97 14.00 16.05 293,992,010 15.166 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 14.15 14.14 14.15 13.83 14.37 102,474,239 14.081 -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 14.37 14.36 14.37 14.32 14.68 102,481,698 14.468 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 14.34 14.32 14.34 14.00 15.10 210,641,747 14.491 -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 14.95 14.95 14.97 14.75 15.19 145,657,354 14.976 -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 15.02 15.00 15.02 14.19 15.17 128,722,866 14.875 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 14.70 14.68 14.70 14.63 15.27 164,773,662 14.864 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 14.56 14.54 14.56 14.24 14.58 136,528,189 14.410 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 14.22 14.20 14.22 13.69 14.32 143,877,972 14.077 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 13.88 13.86 13.88 13.37 13.92 128,568,543 13.760 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 13.42 13.41 13.42 13.19 13.49 83,790,295 13.380 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 13.20 13.19 13.20 12.83 13.41 105,877,866 13.236 3.73%
2019-03-29 0 15.00 14.98 15.00 14.42 15.04 52,341,670 775,118,711 14.809 12.73 12.71 12.73 12.24 12.76 61,687,964 12.565 1.35%
2019-03-28 0 14.80 14.80 14.82 14.64 14.96 34,417,852 510,685,948 14.838 12.56 12.56 12.57 12.42 12.69 40,563,612 12.590 -0.40%
2019-03-27 0 14.86 14.84 14.86 14.30 14.90 41,210,319 604,267,438 14.663 12.61 12.59 12.61 12.13 12.64 48,568,964 12.441 0.13%
2019-03-26 0 14.84 14.82 14.84 14.68 15.04 34,561,152 513,085,119 14.846 12.59 12.57 12.59 12.46 12.76 40,732,500 12.596 0.82%
2019-03-25 0 14.72 14.70 14.72 14.56 14.94 60,194,562 887,150,179 14.738 12.49 12.47 12.49 12.35 12.68 70,943,093 12.505 -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 12.93 12.93 12.95 12.47 13.03 154,394,747 12.811 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 12.24 12.22 12.24 11.73 12.56 116,719,723 12.158 2.27%
2019-03-20 0 14.10 14.08 14.10 13.90 14.46 43,571,543 613,524,111 14.081 11.96 11.95 11.96 11.79 12.27 51,351,815 11.947 -2.35%
2019-03-19 0 14.44 14.42 14.44 14.22 14.52 47,997,392 690,957,848 14.396 12.25 12.24 12.25 12.07 12.32 56,567,958 12.215 1.12%
2019-03-18 0 14.28 14.26 14.28 13.82 14.38 57,023,169 805,614,590 14.128 12.12 12.10 12.12 11.73 12.20 67,205,406 11.987 3.33%
2019-03-15 0 13.82 13.82 13.84 13.56 14.04 62,829,468 869,325,903 13.836 11.73 11.73 11.74 11.51 11.91 74,048,496 11.740 1.02%
2019-03-14 0 13.68 13.68 13.70 13.40 14.10 52,341,294 713,133,137 13.625 11.61 11.61 11.62 11.37 11.96 61,687,521 11.560 -1.87%
2019-03-13 0 13.94 13.92 13.94 13.74 14.10 34,037,794 473,165,419 13.901 11.83 11.81 11.83 11.66 11.96 40,115,690 11.795 -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 11.95 11.95 11.96 11.74 12.27 90,755,569 11.966 1.15%
2019-03-11 0 13.92 13.92 13.94 13.74 14.04 69,851,860 970,300,645 13.891 11.81 11.81 11.83 11.66 11.91 82,324,829 11.786 -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 11.98 11.96 11.98 11.79 12.30 112,184,627 12.031 -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 12.39 12.37 12.39 12.32 13.07 227,840,383 12.620 -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 13.42 13.41 13.42 12.96 13.68 103,014,853 13.436 2.73%
2019-03-05 0 15.40 15.38 15.40 14.92 15.54 55,909,191 858,083,766 15.348 13.07 13.05 13.07 12.66 13.19 65,892,513 13.022 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 12.86 12.85 12.86 12.69 13.36 110,481,240 12.965 -1.69%
2019-03-01 0 15.42 15.40 15.42 14.72 15.48 62,062,468 941,135,697 15.164 13.08 13.07 13.08 12.49 13.13 73,144,538 12.867 4.61%
2019-02-28 0 14.74 14.72 14.74 14.62 15.20 59,672,843 886,508,851 14.856 12.51 12.49 12.51 12.40 12.90 70,328,214 12.605 -1.99%
2019-02-27 0 15.04 15.02 15.04 14.92 15.58 55,716,022 846,216,420 15.188 12.76 12.74 12.76 12.66 13.22 65,664,851 12.887 -2.34%
2019-02-26 0 15.40 15.38 15.40 15.22 16.00 51,797,912 805,576,833 15.552 13.07 13.05 13.07 12.91 13.58 61,047,111 13.196 -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 13.47 13.46 13.47 13.32 13.76 117,884,437 13.581 2.85%
2019-02-22 0 15.44 15.44 15.46 14.86 15.50 49,206,117 752,436,109 15.292 13.10 13.10 13.12 12.61 13.15 57,992,517 12.975 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 12.96 12.96 12.98 12.52 13.15 92,850,186 12.951 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 12.66 12.64 12.66 12.25 12.71 91,117,328 12.563 3.47%
2019-02-19 0 14.42 14.40 14.42 14.26 14.60 44,831,684 645,387,067 14.396 12.24 12.22 12.24 12.10 12.39 52,836,971 12.215 0.00%
2019-02-18 0 14.42 14.40 14.42 13.98 14.54 55,574,126 795,542,225 14.315 12.24 12.22 12.24 11.86 12.34 65,497,617 12.146 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 11.88 11.88 11.90 11.81 12.30 87,494,511 11.985 -5.28%
2019-02-14 0 14.78 14.76 14.78 14.46 15.04 60,413,196 889,153,771 14.718 12.54 12.52 12.54 12.27 12.76 71,200,767 12.488 -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 12.73 12.71 12.73 12.12 12.76 113,768,571 12.570 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 12.17 12.15 12.17 11.79 12.40 165,549,638 12.223 4.37%
2019-02-11 0 13.74 13.74 13.76 12.92 13.94 65,532,099 884,931,467 13.504 11.66 11.66 11.68 10.96 11.83 77,233,717 11.458 5.05%
2019-02-08 0 13.08 13.06 13.08 12.72 13.10 32,991,807 426,710,816 12.934 11.10 11.08 11.10 10.79 11.12 38,882,928 10.974 -1.36%
2019-02-04 0 13.26 13.26 13.28 13.06 13.38 13,783,874 183,230,005 13.293 11.25 11.25 11.27 11.08 11.35 16,245,166 11.279 0.45%
2019-02-01 0 13.20 13.18 13.20 12.90 13.34 38,272,760 501,224,753 13.096 11.20 11.18 11.20 10.95 11.32 45,106,865 11.112 -0.45%
2019-01-31 0 13.26 13.26 13.28 12.72 13.34 67,268,527 882,331,093 13.117 11.25 11.25 11.27 10.79 11.32 79,280,208 11.129 4.74%
2019-01-30 0 12.66 12.66 12.68 12.34 12.76 58,510,600 735,643,515 12.573 10.74 10.74 10.76 10.47 10.83 68,958,437 10.668 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 10.74 10.74 10.76 10.47 11.00 125,251,584 10.750 -4.09%
2019-01-28 0 13.20 13.18 13.20 13.02 13.80 69,696,865 931,158,620 13.360 11.20 11.18 11.20 11.05 11.71 82,142,157 11.336 -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 11.35 11.34 11.35 10.67 11.35 122,660,687 11.164 5.02%
2019-01-24 0 12.74 12.72 12.74 12.10 12.76 52,708,100 659,040,014 12.504 10.81 10.79 10.81 10.27 10.83 62,119,825 10.609 4.08%
2019-01-23 0 12.24 12.24 12.26 12.12 12.46 45,067,543 553,918,660 12.291 10.39 10.39 10.40 10.28 10.57 53,114,946 10.429 -1.29%
2019-01-22 0 12.40 12.38 12.40 11.96 12.80 70,035,256 857,638,717 12.246 10.52 10.50 10.52 10.15 10.86 82,540,972 10.390 -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 10.81 10.79 10.81 10.45 10.89 113,552,196 10.754 3.92%
2019-01-18 0 12.26 12.26 12.28 11.76 12.36 77,980,931 941,014,397 12.067 10.40 10.40 10.42 9.978 10.49 91,905,452 10.239 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 9.842 9.826 9.842 9.758 10.06 108,903,926 9.9408 0.69%
2019-01-16 0 11.52 11.50 11.52 10.92 11.54 70,490,188 799,089,461 11.336 9.775 9.758 9.775 9.266 9.792 83,077,138 9.6186 2.31%
2019-01-15 0 11.26 11.24 11.26 10.78 11.28 56,352,391 627,376,441 11.133 9.554 9.537 9.554 9.147 9.571 66,414,852 9.4463 4.65%
2019-01-14 0 10.76 10.74 10.76 10.66 11.18 51,645,579 556,275,665 10.771 9.130 9.113 9.130 9.045 9.486 60,867,577 9.1391 -3.06%
2019-01-11 0 11.10 11.08 11.10 10.76 11.18 57,304,182 631,349,835 11.018 9.418 9.401 9.418 9.130 9.486 67,536,598 9.3483 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 9.333 9.316 9.333 9.215 9.842 122,684,956 9.5284 -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 9.401 9.384 9.401 9.113 9.588 276,863,625 9.3548 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 8.672 8.672 8.689 8.553 9.181 223,632,053 8.7970 -11.28%
2019-01-07 0 11.52 11.52 11.54 11.46 12.34 68,978,503 818,912,345 11.872 9.775 9.775 9.792 9.724 10.47 81,295,522 10.073 -3.03%
2019-01-04 0 11.88 11.88 11.90 11.34 12.00 65,899,871 772,144,009 11.717 10.08 10.08 10.10 9.622 10.18 77,667,160 9.9417 -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 10.11 10.10 10.11 9.842 10.71 120,858,958 10.197 -8.17%
2019-01-02 0 12.98 12.96 12.98 12.90 13.70 42,433,209 556,098,265 13.105 11.01 11.00 11.01 10.95 11.62 50,010,217 11.120 -5.94%
2018-12-31 0 13.80 13.78 13.80 13.48 13.80 9,049,574 124,122,366 13.716 11.71 11.69 11.71 11.44 11.71 10,665,494 11.638 1.32%
2018-12-28 0 13.62 13.58 13.62 13.30 13.76 15,344,388 207,965,928 13.553 11.56 11.52 11.56 11.28 11.68 18,084,330 11.500 1.95%
2018-12-27 0 13.36 13.34 13.36 13.30 13.98 29,595,371 400,316,926 13.526 11.34 11.32 11.34 11.28 11.86 34,880,014 11.477 -3.19%
2018-12-24 0 13.80 13.74 13.80 13.44 13.80 13,840,810 188,118,528 13.592 11.71 11.66 11.71 11.40 11.71 16,312,269 11.532 -0.29%
2018-12-21 0 13.84 13.84 13.86 13.20 13.94 34,563,782 471,456,168 13.640 11.74 11.74 11.76 11.20 11.83 40,735,600 11.574 1.62%
2018-12-20 0 13.62 13.62 13.64 13.52 14.00 31,065,143 424,407,466 13.662 11.56 11.56 11.57 11.47 11.88 36,612,233 11.592 -1.45%
2018-12-19 0 13.82 13.80 13.82 13.74 14.08 16,050,683 223,313,297 13.913 11.73 11.71 11.73 11.66 11.95 18,916,744 11.805 0.14%
2018-12-18 0 13.80 13.80 13.82 13.62 14.12 33,339,501 460,829,178 13.822 11.71 11.71 11.73 11.56 11.98 39,292,708 11.728 -2.13%
2018-12-17 0 14.10 14.10 14.12 13.94 14.62 29,059,805 409,402,378 14.088 11.96 11.96 11.98 11.83 12.40 34,248,816 11.954 -2.62%
2018-12-14 0 14.48 14.46 14.48 14.36 14.72 29,108,037 422,677,672 14.521 12.29 12.27 12.29 12.18 12.49 34,305,660 12.321 -1.76%
2018-12-13 0 14.74 14.72 14.74 14.10 14.76 40,592,186 591,979,610 14.584 12.51 12.49 12.51 11.96 12.52 47,840,455 12.374 4.24%
2018-12-12 0 14.14 14.14 14.16 13.94 14.28 28,520,800 401,797,003 14.088 12.00 12.00 12.01 11.83 12.12 33,613,564 11.953 0.00%
2018-12-11 0 14.14 14.14 14.16 13.80 14.26 35,379,730 496,307,124 14.028 12.00 12.00 12.01 11.71 12.10 41,697,246 11.903 0.57%
2018-12-10 0 14.06 14.06 14.08 13.80 14.28 49,194,417 686,096,030 13.947 11.93 11.93 11.95 11.71 12.12 57,978,727 11.834 -1.82%
2018-12-07 0 14.32 14.30 14.32 14.24 14.68 47,081,652 678,273,299 14.406 12.15 12.13 12.15 12.08 12.46 55,488,700 12.224 -1.65%
2018-12-06 0 14.56 14.56 14.60 14.36 14.90 54,503,469 795,261,488 14.591 12.35 12.35 12.39 12.18 12.64 64,235,780 12.380 -3.45%
2018-12-05 0 15.08 15.06 15.08 15.02 15.36 49,237,763 746,524,604 15.162 12.80 12.78 12.80 12.74 13.03 58,029,813 12.865 -4.19%
2018-12-04 0 15.74 15.72 15.74 15.40 16.00 42,346,533 661,270,797 15.616 13.36 13.34 13.36 13.07 13.58 49,908,064 13.250 -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 13.44 13.44 13.46 13.12 13.92 108,389,824 13.525 2.72%
2018-11-30 0 15.42 15.42 15.44 15.26 15.66 32,340,115 498,619,078 15.418 13.08 13.08 13.10 12.95 13.29 38,114,868 13.082 -0.13%
2018-11-29 0 15.44 15.40 15.44 15.28 15.92 45,423,389 708,990,174 15.608 13.10 13.07 13.10 12.96 13.51 53,534,333 13.244 -0.52%
2018-11-28 0 15.52 15.52 15.54 15.22 15.58 34,214,278 528,934,035 15.459 13.17 13.17 13.19 12.91 13.22 40,323,687 13.117 1.70%
2018-11-27 0 15.26 15.26 15.28 15.00 15.34 27,988,126 425,704,735 15.210 12.95 12.95 12.96 12.73 13.02 32,985,774 12.906 0.53%
2018-11-26 0 15.18 15.14 15.18 15.00 15.38 34,173,656 517,131,980 15.132 12.88 12.85 12.88 12.73 13.05 40,275,812 12.840 1.47%
2018-11-23 0 14.96 14.96 14.98 14.78 15.36 36,380,201 543,473,634 14.939 12.69 12.69 12.71 12.54 13.03 42,876,365 12.675 -3.11%
2018-11-22 0 15.44 15.40 15.44 15.12 15.52 50,716,048 776,923,081 15.319 13.10 13.07 13.10 12.83 13.17 59,772,066 12.998 1.05%
2018-11-21 0 15.28 15.28 15.30 14.30 15.40 66,244,981 994,275,470 15.009 12.96 12.96 12.98 12.13 13.07 78,073,894 12.735 4.66%
2018-11-20 0 14.60 14.58 14.60 14.40 14.98 51,922,422 759,255,355 14.623 12.39 12.37 12.39 12.22 12.71 61,193,854 12.407 -3.69%
2018-11-19 0 15.16 15.14 15.16 14.78 15.16 52,799,720 791,977,014 15.000 12.86 12.85 12.86 12.54 12.86 62,227,805 12.727 2.57%
2018-11-16 0 14.78 14.76 14.78 14.32 14.96 40,996,505 602,161,472 14.688 12.54 12.52 12.54 12.15 12.69 48,316,970 12.463 0.00%
2018-11-15 0 14.78 14.76 14.78 14.46 14.96 55,901,047 816,341,693 14.603 12.54 12.52 12.54 12.27 12.69 65,882,914 12.391 -0.54%
2018-11-14 0 14.86 14.84 14.86 14.78 15.22 34,231,113 510,381,395 14.910 12.61 12.59 12.61 12.54 12.91 40,343,529 12.651 -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 12.81 12.80 12.81 11.73 12.88 90,465,934 12.437 4.72%
2018-11-12 0 14.42 14.40 14.42 14.20 14.86 34,669,004 499,400,759 14.405 12.24 12.22 12.24 12.05 12.61 40,859,611 12.222 -0.96%
2018-11-09 0 14.56 14.56 14.58 14.46 14.88 50,478,966 737,542,295 14.611 12.35 12.35 12.37 12.27 12.63 59,492,650 12.397 -3.45%
2018-11-08 0 15.08 15.06 15.08 14.88 15.78 63,032,992 954,747,718 15.147 12.80 12.78 12.80 12.63 13.39 74,288,362 12.852 -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 13.07 13.05 13.07 12.93 13.61 114,385,006 13.104 -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 13.75 13.73 13.75 13.29 14.15 90,104,286 13.603 -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 14.15 14.14 14.15 13.71 14.34 81,738,369 14.020 -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 14.56 14.56 14.58 13.51 14.71 203,068,569 14.143 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 13.03 13.02 13.03 12.73 13.30 99,509,960 13.047 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 12.73 12.71 12.73 11.96 12.73 115,390,262 12.420 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 11.83 11.83 11.84 11.59 12.39 107,773,013 11.900 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 11.56 11.54 11.56 11.40 12.12 122,670,179 11.625 -2.71%
2018-10-26 0 14.00 13.98 14.00 13.86 14.64 35,381,436 499,390,809 14.114 11.88 11.86 11.88 11.76 12.42 41,699,257 11.976 -3.18%
2018-10-25 0 14.46 14.46 14.48 13.74 14.50 52,779,211 744,503,131 14.106 12.27 12.27 12.29 11.66 12.30 62,203,634 11.969 -0.96%
2018-10-24 0 14.60 14.58 14.60 14.46 15.06 39,055,771 574,085,675 14.699 12.39 12.37 12.39 12.27 12.78 46,029,693 12.472 -0.41%
2018-10-23 0 14.66 14.66 14.68 14.40 15.06 58,428,444 856,653,445 14.662 12.44 12.44 12.46 12.22 12.78 68,861,611 12.440 -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 12.83 12.81 12.83 12.00 13.15 123,768,085 12.747 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 11.90 11.90 11.91 11.27 12.13 85,912,104 11.759 2.34%
2018-10-18 0 13.70 13.68 13.70 13.56 14.40 54,617,435 752,926,992 13.785 11.62 11.61 11.62 11.51 12.22 64,370,097 11.697 -2.42%
2018-10-16 0 14.04 14.00 14.04 13.78 14.26 38,034,129 532,456,617 13.999 11.91 11.88 11.91 11.69 12.10 44,825,623 11.878 1.45%
2018-10-15 0 13.84 13.82 13.84 13.66 14.30 51,838,948 721,196,155 13.912 11.74 11.73 11.74 11.59 12.13 61,095,474 11.804 -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 11.95 11.93 11.95 10.95 12.00 118,786,011 11.622 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 10.95 10.95 10.98 10.89 11.20 96,516,251 10.995 -6.25%
2018-10-10 0 13.76 13.76 13.78 13.52 14.22 63,467,018 883,111,484 13.914 11.68 11.68 11.69 11.47 12.07 74,799,889 11.806 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 11.37 11.35 11.37 11.32 11.86 113,444,818 11.524 -5.23%
2018-10-08 0 14.14 14.14 14.18 14.04 14.74 46,589,173 669,831,128 14.377 12.00 12.00 12.03 11.91 12.51 54,908,283 12.199 -1.67%
2018-10-05 0 14.38 14.36 14.40 14.06 14.48 27,992,071 401,097,688 14.329 12.20 12.18 12.22 11.93 12.29 32,990,424 12.158 1.13%
2018-10-04 0 14.22 14.22 14.24 14.12 14.80 44,396,714 634,910,362 14.301 12.07 12.07 12.08 11.98 12.56 52,324,331 12.134 -4.18%
2018-10-03 0 14.84 14.82 14.84 14.72 15.12 19,692,237 292,791,033 14.868 12.59 12.57 12.59 12.49 12.83 23,208,545 12.616 -0.67%
2018-10-02 0 14.94 14.90 14.94 14.74 15.74 34,230,191 513,782,654 15.010 12.68 12.64 12.68 12.51 13.36 40,342,442 12.736 -4.23%
2018-09-28 0 15.60 15.58 15.60 15.38 15.82 25,966,265 404,858,407 15.592 13.24 13.22 13.24 13.05 13.42 30,602,883 13.229 -0.38%
2018-09-27 0 15.66 15.64 15.66 15.54 16.06 29,568,756 464,815,958 15.720 13.29 13.27 13.29 13.19 13.63 34,848,646 13.338 -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 13.51 13.49 13.51 13.12 13.76 84,675,666 13.481 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 13.51 13.51 13.52 13.20 13.88 90,434,477 13.491 -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 14.07 14.05 14.07 12.61 14.07 172,339,174 13.512 10.98%
2018-09-20 0 14.94 14.92 14.94 14.60 15.30 38,869,186 578,374,559 14.880 12.68 12.66 12.68 12.39 12.98 45,809,791 12.626 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 12.68 12.66 12.68 11.88 12.85 83,314,691 12.519 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 12.00 12.00 12.01 11.62 12.27 134,462,843 11.856 -3.94%
2018-09-17 0 14.72 14.70 14.72 14.56 15.00 40,300,072 594,213,236 14.745 12.49 12.47 12.49 12.35 12.73 47,496,180 12.511 -3.79%
2018-09-14 0 15.30 15.28 15.30 15.08 15.48 55,724,819 852,342,144 15.296 12.98 12.96 12.98 12.80 13.13 65,675,219 12.978 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 12.76 12.74 12.76 12.10 12.78 84,259,671 12.434 8.36%
2018-09-12 0 13.88 13.88 13.90 13.80 14.20 60,973,831 852,423,472 13.980 11.78 11.78 11.79 11.71 12.05 71,861,511 11.862 -1.28%
2018-09-11 0 14.06 14.04 14.06 13.92 14.98 67,428,549 961,183,873 14.255 11.93 11.91 11.93 11.81 12.71 79,468,804 12.095 -4.87%
2018-09-10 0 14.78 14.76 14.78 14.64 15.30 52,274,531 775,390,430 14.833 12.54 12.52 12.54 12.42 12.98 61,608,836 12.586 -2.76%
2018-09-07 0 15.20 15.20 15.26 15.12 15.90 47,114,814 725,086,561 15.390 12.90 12.90 12.95 12.83 13.49 55,527,784 13.058 -0.65%
2018-09-06 0 15.30 15.30 15.32 15.16 15.78 44,272,480 681,697,599 15.398 12.98 12.98 13.00 12.86 13.39 52,177,914 13.065 -1.54%
2018-09-05 0 15.54 15.52 15.54 15.44 16.26 39,762,312 623,063,352 15.670 13.19 13.17 13.19 13.10 13.80 46,862,396 13.296 -4.43%
2018-09-04 0 16.26 16.26 16.28 15.70 16.34 28,607,909 461,643,952 16.137 13.80 13.80 13.81 13.32 13.86 33,716,228 13.692 2.01%
2018-09-03 0 15.94 15.92 15.94 15.44 16.60 62,750,111 993,517,920 15.833 13.52 13.51 13.52 13.10 14.08 73,954,969 13.434 -4.44%
2018-08-31 0 16.68 16.68 16.70 16.44 16.90 34,859,763 580,347,504 16.648 14.15 14.15 14.17 13.95 14.34 41,084,432 14.126 -1.88%
2018-08-30 0 17.00 16.98 17.00 16.90 17.60 43,828,594 748,684,840 17.082 14.42 14.41 14.42 14.34 14.93 51,654,766 14.494 -2.07%
2018-08-29 0 17.36 17.34 17.36 17.12 17.76 57,214,822 996,219,964 17.412 14.73 14.71 14.73 14.53 15.07 67,431,281 14.774 -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 14.76 14.75 14.76 14.51 15.26 81,514,500 14.829 -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 14.85 14.83 14.85 14.14 14.97 105,445,694 14.666 6.97%
2018-08-24 0 16.36 16.36 16.38 16.24 16.56 39,757,152 650,528,605 16.363 13.88 13.88 13.90 13.78 14.05 46,856,315 13.883 -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 14.12 14.10 14.12 13.71 14.34 74,400,833 13.975 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 14.03 14.02 14.03 13.63 14.68 126,829,707 14.037 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 13.90 13.88 13.90 12.98 13.92 99,602,101 13.582 7.34%
2018-08-20 0 15.26 15.24 15.26 14.88 15.44 41,760,810 632,967,530 15.157 12.95 12.93 12.95 12.63 13.10 49,217,752 12.861 0.00%
2018-08-17 0 15.26 15.22 15.26 15.08 15.70 44,706,361 685,917,836 15.343 12.95 12.91 12.95 12.80 13.32 52,689,270 13.018 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 12.90 12.90 12.91 12.39 13.12 79,677,905 12.832 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 12.86 12.85 12.86 12.76 13.68 81,535,776 12.932 -5.25%
2018-08-14 0 16.00 15.98 16.00 15.74 16.82 54,841,865 878,823,429 16.025 13.58 13.56 13.58 13.36 14.27 64,634,602 13.597 -3.73%
2018-08-13 0 16.62 16.60 16.62 16.38 16.88 31,571,583 524,109,086 16.601 14.10 14.08 14.10 13.90 14.32 37,209,105 14.086 -1.89%
2018-08-10 0 16.94 16.92 16.94 16.76 17.48 24,863,049 423,520,788 17.034 14.37 14.36 14.37 14.22 14.83 29,302,674 14.453 -1.40%
2018-08-09 0 17.18 17.16 17.18 16.60 17.42 31,266,516 536,471,726 17.158 14.58 14.56 14.58 14.08 14.78 36,849,564 14.558 2.26%
2018-08-08 0 16.80 16.78 16.80 16.50 17.42 48,184,642 815,270,662 16.920 14.25 14.24 14.25 14.00 14.78 56,788,644 14.356 -1.06%
2018-08-07 0 16.98 16.96 16.98 16.02 17.00 58,455,135 968,508,315 16.568 14.41 14.39 14.41 13.59 14.42 68,893,068 14.058 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 13.73 13.73 13.75 13.66 14.39 86,178,613 13.919 -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 14.07 14.05 14.07 14.00 14.81 95,698,053 14.260 -3.94%
2018-08-02 0 17.26 17.26 17.28 17.06 17.94 52,808,826 917,545,336 17.375 14.64 14.64 14.66 14.48 15.22 62,238,537 14.742 -4.00%
2018-08-01 0 17.98 17.96 17.98 17.82 18.44 36,536,869 661,628,354 18.109 15.26 15.24 15.26 15.12 15.65 43,061,008 15.365 0.45%
2018-07-31 0 17.90 17.90 17.92 17.54 18.16 29,368,776 524,929,169 17.874 15.19 15.19 15.20 14.88 15.41 34,612,957 15.166 0.11%
2018-07-30 0 17.88 17.86 17.88 17.80 18.36 44,417,373 798,486,253 17.977 15.17 15.15 15.17 15.10 15.58 52,348,679 15.253 -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 15.63 15.61 15.63 15.37 15.99 82,334,593 15.588 -3.26%
2018-07-26 0 19.04 19.04 19.06 18.88 19.84 46,235,470 885,382,868 19.149 16.16 16.16 16.17 16.02 16.83 54,491,421 16.248 -3.25%
2018-07-25 0 19.68 19.68 19.70 19.52 19.96 32,798,937 647,367,083 19.737 16.70 16.70 16.72 16.56 16.94 38,655,619 16.747 1.34%
2018-07-24 0 19.42 19.42 19.44 18.82 19.68 40,801,159 793,425,905 19.446 16.48 16.48 16.49 15.97 16.70 48,086,743 16.500 2.21%
2018-07-23 0 19.00 18.98 19.00 18.84 19.22 28,308,368 536,705,767 18.959 16.12 16.10 16.12 15.99 16.31 33,363,200 16.087 -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 16.27 16.26 16.27 15.85 16.53 67,716,102 16.117 -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 16.34 16.34 16.36 16.27 17.18 66,669,338 16.506 -3.70%
2018-07-18 0 20.00 19.98 20.00 19.84 20.60 39,383,944 791,568,286 20.099 16.97 16.95 16.97 16.83 17.48 46,416,465 17.054 -0.50%
2018-07-17 0 20.10 20.05 20.10 20.00 20.75 31,154,869 634,075,327 20.352 17.05 17.01 17.05 16.97 17.61 36,717,981 17.269 -1.47%
2018-07-16 0 20.40 20.35 20.40 20.10 20.80 23,556,929 478,907,775 20.330 17.31 17.27 17.31 17.05 17.65 27,763,329 17.250 -0.73%
2018-07-13 0 20.55 20.50 20.55 20.40 20.95 33,204,717 686,154,854 20.664 17.44 17.39 17.44 17.31 17.78 39,133,856 17.534 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 17.31 17.31 17.35 16.87 17.65 76,040,915 17.350 2.82%
2018-07-11 0 19.84 19.84 19.86 19.22 19.96 46,962,893 921,809,021 19.628 16.83 16.83 16.85 16.31 16.94 55,348,735 16.655 -2.02%
2018-07-10 0 20.25 20.25 20.30 20.15 20.85 46,163,423 943,276,592 20.433 17.18 17.18 17.22 17.10 17.69 54,406,510 17.338 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 16.90 16.88 16.90 16.72 17.27 63,322,922 16.991 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 16.38 16.38 16.39 16.02 16.88 66,807,421 16.454 1.69%
2018-07-05 0 18.98 18.98 19.00 18.50 19.34 45,351,776 854,676,996 18.846 16.10 16.10 16.12 15.70 16.41 53,449,932 15.990 -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 16.29 16.29 16.31 16.07 17.05 75,673,050 16.363 -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 16.95 16.95 16.97 16.51 17.05 69,088,135 16.766 -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 17.27 17.22 17.27 16.60 17.39 75,840,166 17.119 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 16.87 16.85 16.87 16.44 17.22 62,919,824 16.792 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 16.78 16.77 16.78 16.70 17.86 106,325,504 17.042 -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 17.69 17.69 17.73 17.39 17.95 79,737,675 17.641 -2.11%
2018-06-25 0 21.30 21.30 21.35 21.25 22.05 37,165,540 799,816,424 21.520 18.07 18.07 18.12 18.03 18.71 43,801,936 18.260 -1.84%
2018-06-22 0 21.70 21.70 21.75 21.40 21.95 42,378,129 918,593,810 21.676 18.41 18.41 18.45 18.16 18.62 49,945,301 18.392 -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 18.58 18.54 18.58 18.54 19.22 54,287,725 18.765 -2.45%
2018-06-20 0 22.45 22.45 22.50 21.85 22.60 41,195,367 920,215,461 22.338 19.05 19.05 19.09 18.54 19.18 48,551,342 18.953 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 18.67 18.67 18.71 18.54 19.52 95,607,389 18.834 -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 19.68 19.64 19.68 19.47 20.02 53,887,341 19.688 -1.07%
2018-06-14 0 23.45 23.40 23.45 23.20 23.90 33,330,983 782,532,588 23.478 19.90 19.85 19.90 19.68 20.28 39,282,669 19.921 -1.68%
2018-06-13 0 23.85 23.85 23.90 23.75 24.60 34,865,910 836,479,589 23.991 20.24 20.24 20.28 20.15 20.87 41,091,677 20.356 -2.25%
2018-06-12 0 24.40 24.35 24.45 24.05 24.55 37,352,631 910,999,231 24.389 20.70 20.66 20.75 20.41 20.83 44,022,435 20.694 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 20.62 20.62 20.66 20.02 20.79 65,401,940 20.584 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 20.02 19.98 20.02 19.94 20.41 52,355,401 20.131 -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 20.16 20.12 20.16 19.78 20.29 85,379,662 20.092 3.44%
2018-06-06 0 23.25 23.20 23.25 23.00 23.50 34,480,808 799,097,827 23.175 19.49 19.45 19.49 19.28 19.70 41,133,810 19.427 -0.43%
2018-06-05 0 23.35 23.30 23.35 22.90 23.50 29,833,273 694,331,170 23.274 19.57 19.53 19.57 19.20 19.70 35,589,543 19.509 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 19.45 19.45 19.49 18.69 19.66 70,574,103 19.324 4.50%
2018-06-01 0 22.20 22.20 22.25 22.00 22.45 32,303,875 717,926,441 22.224 18.61 18.61 18.65 18.44 18.82 38,536,842 18.630 -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 18.65 18.65 18.69 18.53 18.99 65,936,443 18.698 0.45%
2018-05-30 0 22.15 22.15 22.20 21.90 22.35 40,822,422 902,839,448 22.116 18.57 18.57 18.61 18.36 18.74 48,699,026 18.539 -2.64%
2018-05-29 0 22.75 22.70 22.75 22.50 23.10 27,261,104 622,500,514 22.835 19.07 19.03 19.07 18.86 19.36 32,521,079 19.141 -0.44%
2018-05-28 0 22.85 22.80 22.85 22.30 23.00 34,975,992 797,469,858 22.800 19.15 19.11 19.15 18.69 19.28 41,724,539 19.113 2.93%
2018-05-25 0 22.20 22.20 22.25 21.90 22.70 44,707,013 992,849,393 22.208 18.61 18.61 18.65 18.36 19.03 53,333,141 18.616 -2.20%
2018-05-24 0 22.70 22.65 22.70 22.35 23.10 42,170,334 956,984,948 22.693 19.03 18.99 19.03 18.74 19.36 50,307,015 19.023 -0.22%
2018-05-23 0 22.75 22.75 22.80 22.70 23.40 42,636,483 978,675,264 22.954 19.07 19.07 19.11 19.03 19.62 50,863,106 19.241 -2.36%
2018-05-21 0 23.30 23.30 23.35 22.95 23.70 39,246,111 920,508,912 23.455 19.53 19.53 19.57 19.24 19.87 46,818,569 19.661 1.75%
2018-05-18 0 22.90 22.90 22.95 22.80 23.15 24,766,105 567,812,534 22.927 19.20 19.20 19.24 19.11 19.41 29,544,675 19.219 -0.65%
2018-05-17 0 23.05 23.05 23.10 22.90 23.60 21,157,696 488,797,039 23.103 19.32 19.32 19.36 19.20 19.78 25,240,031 19.366 -0.65%
2018-05-16 0 23.20 23.20 23.25 22.75 23.65 29,689,059 688,865,521 23.203 19.45 19.45 19.49 19.07 19.82 35,417,503 19.450 0.00%
2018-05-15 0 23.20 23.20 23.25 22.95 23.80 39,387,974 914,946,414 23.229 19.45 19.45 19.49 19.24 19.95 46,987,804 19.472 -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 19.95 19.91 19.95 19.70 20.45 82,317,945 20.140 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 19.74 19.74 19.78 19.15 20.03 91,709,082 19.750 3.74%
2018-05-10 0 22.70 22.70 22.75 22.55 23.15 39,575,549 903,951,976 22.841 19.03 19.03 19.07 18.90 19.41 47,211,571 19.147 -0.66%
2018-05-09 0 22.85 22.85 22.90 22.75 23.20 31,318,427 718,268,824 22.934 19.15 19.15 19.20 19.07 19.45 37,361,254 19.225 -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 19.24 19.24 19.28 18.86 19.36 120,029,578 19.176 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 18.27 18.27 18.32 17.48 18.61 90,149,641 18.224 4.31%
2018-05-04 0 20.90 20.90 20.95 20.70 21.50 42,953,224 905,617,676 21.084 17.52 17.52 17.56 17.35 18.02 51,240,962 17.674 -2.79%
2018-05-03 0 21.50 21.45 21.50 21.15 21.90 42,087,459 906,630,557 21.542 18.02 17.98 18.02 17.73 18.36 50,208,149 18.057 -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 18.15 18.15 18.19 17.56 18.40 90,836,765 18.066 3.10%
2018-04-30 0 21.00 21.00 21.05 20.75 21.15 19,077,749 399,889,830 20.961 17.60 17.60 17.65 17.39 17.73 22,758,762 17.571 1.20%
2018-04-27 0 20.75 20.75 20.80 20.45 21.35 25,415,195 527,480,253 20.755 17.39 17.39 17.44 17.14 17.90 30,319,005 17.398 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 17.35 17.31 17.35 17.14 17.98 62,711,720 17.381 -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 17.77 17.73 17.77 17.60 18.32 58,242,038 17.883 -2.08%
2018-04-24 0 21.65 21.65 21.70 21.05 21.85 40,802,091 881,866,482 21.613 18.15 18.15 18.19 17.65 18.32 48,674,772 18.118 1.64%
2018-04-23 0 21.30 21.30 21.35 21.20 21.90 46,189,743 988,306,771 21.397 17.85 17.85 17.90 17.77 18.36 55,101,960 17.936 -2.74%
2018-04-20 0 21.90 21.90 21.95 21.70 22.40 30,502,401 671,247,496 22.006 18.36 18.36 18.40 18.19 18.78 36,387,778 18.447 -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 18.40 18.40 18.44 18.23 18.82 55,345,024 18.512 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 18.32 18.27 18.32 17.69 19.11 97,544,600 18.195 -2.46%
2018-04-17 0 22.40 22.35 22.40 22.20 23.00 41,486,713 933,645,299 22.505 18.78 18.74 18.78 18.61 19.28 49,491,490 18.865 -2.40%
2018-04-16 0 22.95 22.90 22.95 22.65 23.55 33,031,599 753,854,343 22.822 19.24 19.20 19.24 18.99 19.74 39,404,979 19.131 -1.92%
2018-04-13 0 23.40 23.35 23.40 23.25 23.80 21,178,075 497,408,344 23.487 19.62 19.57 19.62 19.49 19.95 25,264,342 19.688 -0.21%
2018-04-12 0 23.45 23.45 23.50 23.25 23.95 32,321,993 759,444,579 23.496 19.66 19.66 19.70 19.49 20.08 38,558,456 19.696 -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 19.91 19.91 19.95 19.62 20.45 56,628,144 19.941 -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 20.24 20.20 20.24 19.45 20.54 103,611,645 20.190 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 19.66 19.66 19.70 18.78 19.95 102,231,421 19.528 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 18.69 18.65 18.69 18.44 18.94 59,013,643 18.704 0.68%
2018-04-04 0 22.15 22.15 22.20 22.10 23.30 43,665,598 984,298,484 22.542 18.57 18.57 18.61 18.53 19.53 52,090,787 18.896 -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 19.28 19.24 19.28 18.36 19.36 55,306,192 18.906 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 18.94 18.94 18.99 18.19 19.57 79,912,525 18.866 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 18.94 18.90 18.94 18.86 19.99 127,767,686 19.158 -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 20.12 20.08 20.12 19.95 20.96 78,009,934 20.374 -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 20.33 20.33 20.37 19.66 20.37 61,319,904 20.022 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 20.20 20.16 20.20 19.57 20.66 120,759,451 20.142 -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 21.17 21.12 21.17 21.04 22.05 84,445,996 21.397 -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 21.63 21.63 21.67 21.54 23.43 142,273,608 22.442 -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 23.05 23.01 23.05 22.09 23.05 78,309,756 22.726 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 22.55 22.55 22.59 21.96 22.93 62,988,512 22.640 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 22.17 22.13 22.17 21.84 22.34 47,932,402 22.082 0.57%
2018-03-15 0 26.30 26.30 26.35 25.75 26.40 25,903,174 678,395,439 26.190 22.05 22.05 22.09 21.59 22.13 30,901,139 21.954 0.38%
2018-03-14 0 26.20 26.15 26.20 25.85 26.45 32,711,539 853,239,419 26.084 21.96 21.92 21.96 21.67 22.17 39,023,164 21.865 -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 22.21 22.17 22.21 22.05 22.80 54,384,963 22.418 -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 22.34 22.30 22.34 21.79 22.55 86,427,658 22.270 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 21.67 21.63 21.67 20.75 21.79 87,559,701 21.533 4.66%
2018-03-08 0 24.70 24.65 24.70 24.55 24.95 24,082,025 596,415,253 24.766 20.71 20.66 20.71 20.58 20.91 28,728,603 20.760 1.02%
2018-03-07 0 24.45 24.45 24.50 24.35 25.05 36,735,761 906,487,096 24.676 20.50 20.50 20.54 20.41 21.00 43,823,852 20.685 0.00%
2018-03-06 0 24.45 24.45 24.50 24.25 24.95 29,971,072 737,866,074 24.619 20.50 20.50 20.54 20.33 20.91 35,753,930 20.637 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 20.33 20.33 20.37 19.99 21.04 54,808,006 20.402 -2.41%
2018-03-02 0 24.85 24.80 24.85 24.70 25.10 35,503,706 882,729,586 24.863 20.83 20.79 20.83 20.71 21.04 42,354,074 20.842 -1.97%
2018-03-01 0 25.35 25.35 25.40 25.10 25.80 35,876,745 910,879,545 25.389 21.25 21.25 21.29 21.04 21.63 42,799,090 21.283 -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 21.42 21.38 21.42 20.62 21.75 81,887,208 21.392 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 21.00 21.00 21.04 20.83 22.00 90,769,920 21.373 -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 21.33 21.29 21.33 21.00 21.79 183,500,146 21.423 6.49%
2018-02-23 0 23.90 23.90 23.95 23.70 24.15 26,976,260 645,496,654 23.928 20.03 20.03 20.08 19.87 20.24 32,181,275 20.058 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 19.87 19.82 19.87 19.49 20.33 64,466,505 20.021 -0.21%
2018-02-21 0 23.75 23.70 23.75 23.15 23.80 34,773,917 818,031,255 23.524 19.91 19.87 19.91 19.41 19.95 41,483,474 19.719 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 19.49 19.45 19.49 19.07 19.95 64,901,292 19.570 2.42%
2018-02-15 0 22.70 22.70 22.75 22.60 23.00 23,214,896 528,512,567 22.766 19.03 19.03 19.07 18.94 19.28 27,694,163 19.084 0.89%
2018-02-14 0 22.50 22.45 22.50 22.10 22.75 29,125,755 654,424,439 22.469 18.86 18.82 18.86 18.53 19.07 34,745,510 18.835 0.45%
2018-02-13 0 22.40 22.35 22.40 22.15 22.80 41,405,088 931,594,265 22.500 18.78 18.74 18.78 18.57 19.11 49,394,116 18.860 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 18.53 18.48 18.53 18.11 18.90 77,968,790 18.624 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 18.02 18.02 18.06 16.77 18.19 143,505,228 17.461 -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 18.36 18.32 18.36 18.11 18.78 75,996,552 18.395 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 18.32 18.27 18.32 18.11 20.03 158,425,240 18.890 -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 18.69 18.69 18.74 18.44 19.91 155,363,188 19.075 -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 20.45 20.41 20.45 19.66 20.79 67,253,189 20.329 -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 20.75 20.71 20.75 20.20 21.25 67,542,883 20.740 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 20.54 20.54 20.58 20.54 21.12 50,378,476 20.780 -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 21.00 20.96 21.00 20.58 21.08 55,822,267 20.935 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 20.66 20.66 20.71 20.58 21.29 49,666,926 20.848 -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 20.71 20.71 20.75 20.54 21.04 77,592,629 20.705 -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 21.04 21.00 21.04 20.91 21.63 66,534,465 21.042 -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 21.29 21.25 21.29 20.91 21.71 72,362,570 21.209 -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 21.67 21.63 21.67 21.21 22.13 73,429,202 21.607 -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 21.92 21.88 21.92 21.21 22.59 203,634,553 22.039 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 20.71 20.71 20.75 20.50 21.25 100,125,741 20.789 -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 20.96 20.91 20.96 20.37 21.21 107,860,772 20.888 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 20.66 20.66 20.71 20.58 21.71 113,237,304 20.862 -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 21.59 21.54 21.59 21.08 21.84 81,355,201 21.403 -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 22.05 22.00 22.05 21.79 22.26 53,877,381 22.054 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 21.92 21.88 21.92 21.63 23.05 67,688,807 22.073 -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 22.63 22.63 22.67 22.09 22.63 63,029,538 22.444 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 22.05 22.05 22.09 21.75 22.30 50,480,973 21.958 -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 22.38 22.34 22.38 21.92 23.01 73,616,136 22.288 -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 22.63 22.59 22.63 22.38 23.85 114,711,228 22.787 -2.70%
2018-01-08 0 27.75 27.70 27.75 27.05 28.10 33,288,216 920,158,261 27.642 23.26 23.22 23.26 22.67 23.56 39,711,110 23.171 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 23.09 23.05 23.09 22.30 23.22 55,517,511 22.747 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 23.01 23.01 23.05 22.88 24.10 59,543,600 23.308 -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 23.76 23.72 23.76 23.05 23.81 78,040,512 23.582 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 22.93 22.93 22.97 22.55 23.18 46,629,705 22.898 0.92%
2017-12-29 0 27.10 27.10 27.15 26.75 27.35 35,851,656 971,486,990 27.097 22.72 22.72 22.76 22.42 22.93 42,769,160 22.715 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 22.30 22.26 22.30 21.75 22.63 54,705,661 22.317 3.10%
2017-12-27 0 25.80 25.75 25.80 25.30 26.10 32,179,549 827,645,139 25.720 21.63 21.59 21.63 21.21 21.88 38,388,528 21.560 0.58%
2017-12-22 0 25.65 25.60 25.65 25.30 25.80 25,641,106 654,776,432 25.536 21.50 21.46 21.50 21.21 21.63 30,588,506 21.406 0.59%
2017-12-21 0 25.50 25.45 25.50 24.60 25.50 26,311,399 664,704,457 25.263 21.38 21.33 21.38 20.62 21.38 31,388,130 21.177 2.41%
2017-12-20 0 24.90 24.85 24.90 24.60 25.50 31,602,726 790,564,517 25.016 20.87 20.83 20.87 20.62 21.38 37,700,408 20.970 -1.19%
2017-12-19 0 25.20 25.15 25.20 24.85 25.50 33,356,481 840,062,059 25.184 21.12 21.08 21.12 20.83 21.38 39,792,547 21.111 1.82%
2017-12-18 0 24.75 24.75 24.80 24.40 25.40 32,894,103 817,281,433 24.846 20.75 20.75 20.79 20.45 21.29 39,240,954 20.827 -0.80%
2017-12-15 0 24.95 24.95 25.00 24.80 25.50 39,302,356 985,394,556 25.072 20.91 20.91 20.96 20.79 21.38 46,885,666 21.017 -2.92%
2017-12-14 0 25.70 25.65 25.70 25.45 26.05 34,374,720 884,495,926 25.731 21.54 21.50 21.54 21.33 21.84 41,007,253 21.569 0.78%
2017-12-13 0 25.50 25.45 25.50 24.70 25.60 32,104,477 811,544,753 25.278 21.38 21.33 21.38 20.71 21.46 38,298,971 21.190 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 21.08 21.08 21.12 20.96 22.09 49,833,177 21.375 -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 21.84 21.79 21.84 21.00 21.92 58,384,612 21.520 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 21.54 21.54 21.59 20.37 21.84 88,946,993 21.274 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 20.50 20.45 20.50 19.87 22.05 135,436,700 20.597 -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 21.04 21.00 21.04 20.45 23.09 188,958,280 21.359 -8.39%
2017-12-05 0 27.40 27.35 27.40 27.30 28.40 35,822,736 994,459,525 27.761 22.97 22.93 22.97 22.88 23.81 42,734,660 23.271 -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 23.56 23.56 23.60 22.63 23.85 58,277,862 23.391 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 23.05 23.01 23.05 22.63 23.43 48,773,606 22.957 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 22.80 22.80 22.84 22.72 23.76 80,209,265 23.034 -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 23.43 23.43 23.47 23.35 24.14 47,126,798 23.580 -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 23.47 23.43 23.47 22.63 23.47 48,688,258 23.053 2.19%
2017-11-27 0 27.40 27.35 27.40 27.05 28.10 36,185,928 992,516,574 27.428 22.97 22.93 22.97 22.67 23.56 43,167,930 22.992 -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 23.35 23.35 23.39 22.80 23.97 67,381,758 23.308 -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 23.76 23.76 23.81 23.43 24.64 58,722,235 23.991 -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 24.44 24.39 24.44 24.23 24.98 61,001,630 24.570 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 24.27 24.23 24.27 23.56 24.48 82,779,960 24.141 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 23.43 23.39 23.43 23.01 23.64 63,212,505 23.366 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 23.01 23.01 23.05 22.93 23.68 55,593,144 23.218 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 22.97 22.93 22.97 22.38 23.26 55,613,673 22.824 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 22.84 22.80 22.84 22.55 23.56 75,036,570 23.016 -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 23.64 23.64 23.68 22.38 23.81 135,729,105 23.248 6.42%
2017-11-13 0 26.50 26.50 26.55 25.85 26.65 32,710,136 859,170,821 26.266 22.21 22.21 22.26 21.67 22.34 39,021,491 22.018 0.95%
2017-11-10 0 26.25 26.20 26.25 25.85 26.45 35,644,812 932,826,284 26.170 22.00 21.96 22.00 21.67 22.17 42,522,406 21.937 0.19%
2017-11-09 0 26.20 26.15 26.20 25.75 26.50 33,948,682 886,430,632 26.111 21.96 21.92 21.96 21.59 22.21 40,499,011 21.888 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 21.79 21.79 21.84 21.79 22.47 68,686,687 22.128 -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 21.92 21.88 21.92 21.25 21.96 93,358,573 21.702 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 20.75 20.71 20.75 19.74 20.83 53,604,329 20.251 2.27%
2017-11-03 0 24.20 24.20 24.25 23.65 24.55 25,115,414 605,775,286 24.120 20.29 20.29 20.33 19.82 20.58 29,961,382 20.219 0.41%
2017-11-02 0 24.10 24.05 24.10 24.00 24.65 30,761,150 749,143,180 24.354 20.20 20.16 20.20 20.12 20.66 36,696,452 20.415 -0.62%
2017-11-01 0 24.25 24.25 24.30 23.90 24.75 40,595,981 986,473,267 24.300 20.33 20.33 20.37 20.03 20.75 48,428,893 20.370 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 20.24 20.24 20.29 19.36 20.66 50,617,745 20.288 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 19.74 19.74 19.78 19.28 20.58 72,157,748 19.802 -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 20.33 20.33 20.37 20.20 21.38 73,394,618 20.591 -3.58%
2017-10-26 0 25.15 25.15 25.20 25.10 25.65 22,564,140 570,970,623 25.304 21.08 21.08 21.12 21.04 21.50 26,917,845 21.212 -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 21.54 21.54 21.59 21.12 22.00 46,564,465 21.632 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 21.04 21.00 21.04 20.83 21.59 49,169,977 21.104 -2.52%
2017-10-23 0 25.75 25.75 25.80 25.50 26.50 38,431,418 993,217,837 25.844 21.59 21.59 21.63 21.38 22.21 45,846,682 21.664 -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 22.05 22.00 22.05 21.29 22.05 59,962,716 21.753 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 20.83 20.83 20.87 20.24 22.63 115,292,573 21.324 -7.45%
2017-10-18 0 26.85 26.80 26.85 26.50 27.05 35,167,135 941,745,636 26.779 22.51 22.47 22.51 22.21 22.67 41,952,563 22.448 0.19%
2017-10-17 0 26.80 26.75 26.80 26.30 27.15 30,194,220 805,912,025 26.691 22.47 22.42 22.47 22.05 22.76 36,020,134 22.374 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 22.30 22.26 22.30 22.13 22.88 50,203,903 22.302 -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 22.59 22.55 22.59 21.88 22.72 47,056,006 22.341 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 22.38 22.34 22.38 22.05 22.72 53,380,080 22.310 -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 22.42 22.38 22.42 22.30 23.26 94,544,760 22.787 -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 22.59 22.55 22.59 22.00 22.80 62,547,371 22.397 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 22.51 22.47 22.51 21.71 22.93 119,268,673 22.259 -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 22.93 22.88 22.93 22.13 23.18 102,071,379 22.708 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 21.71 21.71 21.75 21.00 21.88 91,231,881 21.486 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 20.71 20.66 20.71 19.20 20.96 102,984,935 20.146 12.27%
2017-09-29 0 22.00 22.00 22.05 21.65 22.35 30,320,076 667,879,200 22.028 18.44 18.44 18.48 18.15 18.74 36,170,273 18.465 0.69%
2017-09-28 0 21.85 21.85 21.90 21.85 22.90 40,490,514 899,976,136 22.227 18.32 18.32 18.36 18.32 19.20 48,303,077 18.632 -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 18.99 18.99 19.03 18.53 19.66 62,509,802 19.141 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 18.61 18.61 18.65 17.35 19.11 93,332,770 18.512 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 18.48 18.48 18.53 18.44 19.78 87,899,695 18.885 -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 19.57 19.57 19.62 19.45 20.12 74,035,617 19.713 -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 20.29 20.24 20.29 19.74 20.71 81,548,609 20.235 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 20.12 20.08 20.12 18.78 20.45 105,263,316 19.854 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 19.03 18.99 19.03 18.61 19.70 100,231,038 19.266 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 18.74 18.74 18.78 17.39 18.82 106,195,026 18.137 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 17.39 17.35 17.39 16.93 17.39 95,106,347 17.304 1.22%
2017-09-14 0 20.50 20.50 20.55 20.20 21.00 42,516,051 871,691,479 20.503 17.18 17.18 17.23 16.93 17.60 50,719,437 17.187 -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 17.48 17.48 17.52 17.31 17.73 62,084,043 17.494 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 17.35 17.31 17.35 16.51 17.52 137,831,592 17.231 6.05%
2017-09-11 0 19.52 19.50 19.52 19.50 19.88 28,799,828 565,346,948 19.630 16.36 16.35 16.36 16.35 16.66 34,356,697 16.455 0.31%
2017-09-08 0 19.46 19.46 19.48 19.30 19.70 30,788,885 600,635,029 19.508 16.31 16.31 16.33 16.18 16.51 36,729,538 16.353 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 16.28 16.28 16.30 16.28 16.97 110,277,180 16.612 0.52%
2017-09-06 0 19.32 19.32 19.34 18.88 19.34 25,340,028 484,432,873 19.117 16.20 16.20 16.21 15.83 16.21 30,229,335 16.025 0.94%
2017-09-05 0 19.14 19.12 19.14 19.00 19.52 23,610,958 453,598,570 19.211 16.04 16.03 16.04 15.93 16.36 28,166,645 16.104 -0.10%
2017-09-04 0 19.16 19.16 19.20 18.90 19.36 27,578,997 528,719,924 19.171 16.06 16.06 16.09 15.84 16.23 32,900,309 16.070 -1.03%
2017-09-01 0 19.36 19.34 19.36 19.12 19.58 30,389,890 589,540,105 19.399 16.23 16.21 16.23 16.03 16.41 36,253,558 16.262 0.62%
2017-08-31 0 19.24 19.22 19.24 19.04 19.40 28,882,294 554,644,684 19.204 16.13 16.11 16.13 15.96 16.26 34,455,074 16.098 -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 16.21 16.20 16.21 15.61 16.25 69,898,209 15.988 3.98%
2017-08-29 0 18.60 18.60 18.62 18.52 18.94 26,920,178 502,729,431 18.675 15.59 15.59 15.61 15.52 15.88 32,114,372 15.654 -0.53%
2017-08-28 0 18.70 18.68 18.70 18.60 19.08 36,336,550 681,709,975 18.761 15.68 15.66 15.68 15.59 15.99 43,347,614 15.727 -1.16%
2017-08-25 0 18.92 18.92 18.94 18.76 19.18 30,501,092 579,237,891 18.991 15.86 15.86 15.88 15.73 16.08 36,386,216 15.919 0.21%
2017-08-24 0 18.88 18.86 18.88 18.74 19.16 38,367,978 724,151,668 18.874 15.83 15.81 15.83 15.71 16.06 45,771,002 15.821 -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 15.96 15.96 15.98 15.73 16.16 63,753,865 15.970 2.92%
2017-08-21 0 18.50 18.50 18.54 18.48 18.98 38,424,010 715,625,405 18.624 15.51 15.51 15.54 15.49 15.91 45,837,845 15.612 -1.18%
2017-08-18 0 18.72 18.72 18.74 18.48 18.96 34,619,128 650,117,189 18.779 15.69 15.69 15.71 15.49 15.89 41,298,819 15.742 -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 15.91 15.91 15.93 15.76 16.26 69,467,100 16.004 -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 16.06 16.04 16.06 15.76 16.53 89,626,017 16.124 0.84%
2017-08-15 0 19.00 19.00 19.02 19.00 19.82 47,912,919 928,652,618 19.382 15.93 15.93 15.94 15.93 16.61 57,157,620 16.247 -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 16.09 16.09 16.11 15.34 16.25 69,514,396 15.939 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 15.44 15.44 15.46 15.36 15.96 90,803,981 15.641 -4.46%
2017-08-10 0 19.28 19.26 19.28 18.90 19.90 51,823,754 999,687,109 19.290 16.16 16.14 16.16 15.84 16.68 61,823,042 16.170 -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 16.56 16.56 16.58 16.43 16.97 63,913,217 16.641 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 16.48 16.48 16.51 15.74 16.81 143,406,750 16.397 6.04%
2017-08-07 0 18.54 18.50 18.54 18.14 18.66 36,889,827 678,891,328 18.403 15.54 15.51 15.54 15.21 15.64 44,007,644 15.427 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 15.52 15.52 15.54 14.84 15.66 80,931,108 15.335 4.28%
2017-08-03 0 17.76 17.76 17.78 17.74 18.20 32,722,425 585,548,626 17.894 14.89 14.89 14.90 14.87 15.26 39,036,151 15.000 -2.31%
2017-08-02 0 18.18 18.16 18.18 17.58 18.42 52,516,004 954,525,911 18.176 15.24 15.22 15.24 14.74 15.44 62,648,861 15.236 2.48%
2017-08-01 0 17.74 17.74 17.76 17.64 18.12 53,327,252 948,107,155 17.779 14.87 14.87 14.89 14.79 15.19 63,616,637 14.903 -1.77%
2017-07-31 0 18.06 18.06 18.08 17.92 18.28 35,027,717 634,032,339 18.101 15.14 15.14 15.16 15.02 15.32 41,786,244 15.173 -0.11%
2017-07-28 0 18.08 18.06 18.08 17.90 18.40 30,439,415 551,393,600 18.114 15.16 15.14 15.16 15.00 15.42 36,312,639 15.185 -1.20%
2017-07-27 0 18.30 18.28 18.30 17.98 18.44 47,183,876 857,616,102 18.176 15.34 15.32 15.34 15.07 15.46 56,287,909 15.236 0.88%
2017-07-26 0 18.14 18.14 18.16 17.94 18.76 48,723,208 887,749,204 18.220 15.21 15.21 15.22 15.04 15.73 58,124,252 15.273 -1.41%
2017-07-25 0 18.40 18.40 18.42 18.34 18.88 40,220,375 745,990,796 18.548 15.42 15.42 15.44 15.37 15.83 47,980,815 15.548 -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 15.61 15.59 15.61 14.33 15.71 120,847,338 15.264 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 14.74 14.74 14.75 14.67 15.37 129,612,953 14.883 -4.56%
2017-07-20 0 18.42 18.42 18.48 18.22 18.66 44,186,449 811,861,717 18.374 15.44 15.44 15.49 15.27 15.64 52,712,135 15.402 -0.54%
2017-07-19 0 18.52 18.52 18.54 18.16 18.72 37,987,470 703,240,694 18.512 15.52 15.52 15.54 15.22 15.69 45,317,075 15.518 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 15.22 15.21 15.22 15.09 15.83 72,829,052 15.319 -2.89%
2017-07-17 0 18.70 18.66 18.70 18.36 18.86 41,920,231 782,491,193 18.666 15.68 15.64 15.68 15.39 15.81 50,008,655 15.647 0.75%
2017-07-14 0 18.56 18.56 18.58 18.32 18.80 29,795,293 552,384,179 18.539 15.56 15.56 15.57 15.36 15.76 35,544,234 15.541 -0.43%
2017-07-13 0 18.64 18.62 18.64 18.54 19.16 49,446,734 930,182,215 18.812 15.63 15.61 15.63 15.54 16.06 58,987,381 15.769 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 15.63 15.63 15.66 15.34 15.81 77,479,317 15.586 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 15.54 15.52 15.54 14.50 15.56 109,455,525 15.105 7.54%
2017-07-10 0 17.24 17.24 17.26 17.12 17.48 42,426,895 732,282,993 17.260 14.45 14.45 14.47 14.35 14.65 50,613,079 14.468 -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 14.57 14.57 14.59 14.38 14.79 90,261,188 14.610 1.16%
2017-07-06 0 17.18 17.18 17.20 16.98 17.50 52,585,384 904,136,475 17.194 14.40 14.40 14.42 14.23 14.67 62,731,627 14.413 -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 14.50 14.49 14.50 14.08 14.64 92,713,237 14.408 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 14.17 14.17 14.18 13.93 14.97 129,036,618 14.324 -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 14.69 14.69 14.70 14.22 15.04 114,583,971 14.734 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 14.12 14.12 14.13 14.00 14.37 99,318,982 14.167 -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 14.49 14.49 14.50 13.95 14.60 120,201,344 14.378 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 13.83 13.83 13.85 13.16 13.97 106,151,250 13.681 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 13.55 13.53 13.56 12.96 13.80 127,319,588 13.534 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 13.01 13.01 13.03 12.31 13.11 101,545,261 12.705 4.58%
2017-06-23 0 14.84 14.82 14.84 14.54 14.94 33,063,695 488,745,908 14.782 12.44 12.42 12.44 12.19 12.52 39,443,268 12.391 0.68%
2017-06-22 0 14.74 14.72 14.74 14.64 15.12 41,836,256 622,220,050 14.873 12.36 12.34 12.36 12.27 12.67 49,908,477 12.467 -0.54%
2017-06-21 0 14.82 14.80 14.82 14.32 14.90 59,980,724 884,477,261 14.746 12.42 12.41 12.42 12.00 12.49 71,553,883 12.361 2.21%
2017-06-20 0 14.50 14.50 14.52 14.44 15.00 44,244,635 647,461,204 14.634 12.15 12.15 12.17 12.10 12.57 52,781,548 12.267 -1.09%
2017-06-19 0 14.66 14.64 14.66 14.28 14.78 54,090,856 787,989,909 14.568 12.29 12.27 12.29 11.97 12.39 64,527,577 12.212 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 11.85 11.84 11.85 11.69 12.34 90,050,029 11.965 -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 12.14 12.14 12.15 12.04 12.46 86,646,553 12.170 -3.21%
2017-06-14 0 14.96 14.92 14.96 14.80 15.48 56,422,781 847,119,129 15.014 12.54 12.51 12.54 12.41 12.98 67,309,442 12.585 -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 12.74 12.74 12.79 12.32 12.99 100,320,489 12.623 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 12.44 12.44 12.46 12.42 13.23 132,984,282 12.665 -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 12.98 12.93 12.98 12.59 13.08 186,893,236 12.879 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 12.69 12.69 12.71 11.48 12.71 175,775,491 12.321 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 11.60 11.57 11.60 10.95 11.60 199,852,909 11.314 -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 11.72 11.72 11.73 11.50 12.10 165,980,032 11.786 -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 11.97 11.95 11.97 11.72 12.25 150,147,912 11.913 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 11.78 11.78 11.80 11.02 11.93 165,668,455 11.588 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 11.02 11.00 11.02 10.64 11.05 123,086,523 10.850 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 10.72 10.70 10.72 10.06 10.90 272,193,341 10.622 7.50%
2017-05-29 0 12.00 11.98 12.00 11.72 12.04 43,666,598 522,211,941 11.959 9.973 9.956 9.973 9.740 10.01 52,543,644 9.9386 1.35%
2017-05-26 0 11.84 11.84 11.86 11.60 11.88 45,239,812 532,320,351 11.767 9.840 9.840 9.856 9.640 9.873 54,436,679 9.7787 1.20%
2017-05-25 0 11.70 11.70 11.72 11.42 11.86 50,288,788 584,017,153 11.613 9.723 9.723 9.740 9.491 9.856 60,512,069 9.6513 0.34%
2017-05-24 0 11.66 11.66 11.68 11.50 11.80 36,532,406 425,959,458 11.660 9.690 9.690 9.707 9.557 9.806 43,959,132 9.6899 0.00%
2017-05-23 0 11.66 11.66 11.68 11.50 11.94 62,623,165 736,105,178 11.755 9.690 9.690 9.707 9.557 9.923 75,353,919 9.7686 0.52%
2017-05-22 0 11.60 11.58 11.60 11.22 11.68 70,712,518 817,177,904 11.556 9.640 9.624 9.640 9.324 9.707 85,087,769 9.6039 3.57%
2017-05-19 0 11.20 11.18 11.20 10.90 11.34 64,019,171 707,951,301 11.058 9.308 9.291 9.308 9.058 9.424 77,033,721 9.1901 0.72%
2017-05-18 0 11.12 11.10 11.12 10.90 11.16 71,378,444 791,380,146 11.087 9.241 9.225 9.241 9.058 9.275 85,889,072 9.2140 -0.36%
2017-05-17 0 11.16 11.14 11.16 10.96 11.24 36,021,461 400,672,135 11.123 9.275 9.258 9.275 9.108 9.341 43,344,316 9.2439 0.72%
2017-05-16 0 11.08 11.06 11.08 10.90 11.26 42,475,789 472,904,134 11.133 9.208 9.191 9.208 9.058 9.358 51,110,754 9.2525 -0.18%
2017-05-15 0 11.10 11.10 11.12 10.82 11.28 64,646,524 710,274,679 10.987 9.225 9.225 9.241 8.992 9.374 77,788,610 9.1308 -0.18%
2017-05-12 0 11.12 11.12 11.14 10.98 11.48 75,045,620 840,509,752 11.200 9.241 9.241 9.258 9.125 9.540 90,301,753 9.3078 -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 9.424 9.408 9.424 9.058 9.474 114,634,350 9.3032 3.66%
2017-05-10 0 10.94 10.92 10.94 10.76 10.98 63,344,482 690,231,795 10.896 9.092 9.075 9.092 8.942 9.125 76,221,874 9.0556 -0.18%
2017-05-09 0 10.96 10.94 10.96 10.58 10.98 90,259,519 975,752,989 10.811 9.108 9.092 9.108 8.793 9.125 108,608,508 8.9841 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 8.909 8.892 8.909 8.576 8.909 159,965,871 8.7832 4.48%
2017-05-05 0 10.26 10.26 10.28 10.16 10.46 93,427,083 961,252,164 10.289 8.527 8.527 8.543 8.444 8.693 112,420,011 8.5505 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 8.493 8.493 8.510 8.444 8.959 190,261,111 8.6077 -4.84%
2017-05-02 0 10.74 10.72 10.74 10.56 11.00 92,554,129 991,951,287 10.718 8.926 8.909 8.926 8.776 9.142 111,369,593 8.9068 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 8.726 8.709 8.726 8.693 9.025 118,977,686 8.8219 -1.50%
2017-04-27 0 10.66 10.64 10.66 10.54 10.88 85,449,728 910,724,379 10.658 8.859 8.842 8.859 8.759 9.042 102,820,928 8.8574 -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 8.992 8.992 9.009 8.975 9.574 122,658,915 9.2059 -5.42%
2017-04-25 0 11.44 11.40 11.44 11.26 11.48 41,254,326 468,860,641 11.365 9.507 9.474 9.507 9.358 9.540 49,640,978 9.4450 0.18%
2017-04-24 0 11.42 11.36 11.42 11.18 11.76 50,002,789 567,101,934 11.341 9.491 9.441 9.491 9.291 9.773 60,167,929 9.4253 -1.21%
2017-04-21 0 11.56 11.52 11.56 11.30 11.80 49,978,837 575,386,662 11.513 9.607 9.574 9.607 9.391 9.806 60,139,108 9.5676 -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 9.673 9.657 9.673 9.474 9.856 129,722,296 9.6372 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 9.374 9.358 9.374 8.842 9.374 131,032,825 9.1890 6.42%
2017-04-18 0 10.60 10.58 10.60 10.52 10.86 66,596,051 711,288,753 10.681 8.809 8.793 8.809 8.743 9.025 80,134,459 8.8762 -0.19%
2017-04-13 0 10.62 10.60 10.62 10.52 10.92 76,498,008 818,449,591 10.699 8.826 8.809 8.826 8.743 9.075 92,049,399 8.8914 -0.93%
2017-04-12 0 10.72 10.70 10.72 10.28 10.78 82,328,077 865,233,738 10.510 8.909 8.892 8.909 8.543 8.959 99,064,672 8.7340 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 8.593 8.593 8.610 8.377 8.876 171,509,139 8.6065 -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 8.726 8.726 8.743 8.676 9.058 160,136,549 8.8162 -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 9.175 9.158 9.175 9.042 9.557 133,776,206 9.1876 -3.33%
2017-04-06 0 11.42 11.40 11.42 11.42 11.88 60,554,279 698,220,459 11.530 9.491 9.474 9.491 9.491 9.873 72,864,447 9.5825 -4.03%
2017-04-05 0 11.90 11.88 11.90 11.56 12.28 69,564,962 822,067,037 11.817 9.890 9.873 9.890 9.607 10.21 83,706,924 9.8208 -1.65%
2017-04-03 0 12.10 12.08 12.10 11.96 12.26 34,739,446 420,126,793 12.094 10.06 10.04 10.06 9.939 10.19 41,801,679 10.050 1.68%
2017-03-31 0 11.90 11.90 11.92 11.84 12.16 34,803,516 415,232,457 11.931 9.890 9.890 9.906 9.840 10.11 41,878,773 9.9151 -1.49%
2017-03-30 0 12.08 12.06 12.08 11.94 12.26 38,479,650 463,807,482 12.053 10.04 10.02 10.04 9.923 10.19 46,302,234 10.017 -0.66%
2017-03-29 0 12.16 12.16 12.18 12.10 12.50 55,615,725 682,234,620 12.267 10.11 10.11 10.12 10.06 10.39 66,921,927 10.194 -2.41%
2017-03-28 0 12.46 12.44 12.46 11.88 12.46 59,875,736 734,223,291 12.262 10.35 10.34 10.35 9.873 10.35 72,047,962 10.191 3.32%
2017-03-27 0 12.06 12.06 12.08 12.02 12.58 57,503,296 703,255,238 12.230 10.02 10.02 10.04 9.989 10.45 69,193,225 10.164 -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 10.21 10.21 10.22 9.840 10.31 104,926,193 10.130 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 9.856 9.840 9.856 9.557 10.01 115,426,141 9.7832 -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 9.956 9.956 9.973 9.158 9.956 126,265,402 9.5691 5.83%
2017-03-21 0 11.32 11.32 11.34 10.84 11.34 68,157,606 755,406,839 11.083 9.408 9.408 9.424 9.009 9.424 82,013,465 9.2108 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 9.258 9.258 9.275 8.743 9.524 183,258,726 9.2092 -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 9.341 9.341 9.358 9.208 10.35 290,208,573 9.6004 -10.08%
2017-03-16 0 12.50 12.46 12.50 12.22 12.56 46,940,080 580,885,631 12.375 10.39 10.35 10.39 10.16 10.44 56,482,597 10.284 1.96%
2017-03-15 0 12.26 12.24 12.26 12.06 12.46 34,207,785 420,462,943 12.291 10.19 10.17 10.19 10.02 10.35 41,161,935 10.215 0.16%
2017-03-14 0 12.24 12.22 12.24 12.04 12.62 71,544,243 877,159,906 12.260 10.17 10.16 10.17 10.01 10.49 86,088,576 10.189 -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 10.34 10.32 10.34 9.757 10.35 108,974,419 10.142 4.36%
2017-03-10 0 11.92 11.92 11.94 11.18 12.04 83,375,306 975,774,814 11.703 9.906 9.906 9.923 9.291 10.01 100,324,793 9.7262 6.24%
2017-03-09 0 11.22 11.20 11.22 11.14 11.50 60,410,917 679,498,994 11.248 9.324 9.308 9.324 9.258 9.557 72,691,940 9.3477 -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 9.607 9.590 9.607 8.859 9.607 154,275,675 9.3403 8.04%
2017-03-07 0 10.70 10.66 10.70 10.60 10.78 60,111,422 642,271,557 10.685 8.892 8.859 8.892 8.809 8.959 72,331,560 8.8795 0.56%
2017-03-06 0 10.64 10.62 10.64 10.42 10.92 75,038,217 795,453,261 10.601 8.842 8.826 8.842 8.660 9.075 90,292,845 8.8097 -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 8.892 8.876 8.892 8.726 9.092 276,616,771 8.8954 0.19%
2017-03-02 0 10.68 10.66 10.68 10.66 11.02 61,536,876 663,199,244 10.777 8.876 8.859 8.876 8.859 9.158 74,046,797 8.9565 -1.11%
2017-03-01 0 10.80 10.78 10.80 10.44 10.80 47,268,103 500,112,522 10.580 8.975 8.959 8.975 8.676 8.975 56,877,304 8.7928 2.27%
2017-02-28 0 10.56 10.56 10.62 10.52 10.88 49,892,166 533,006,435 10.683 8.776 8.776 8.826 8.743 9.042 60,034,817 8.8783 -0.19%
2017-02-27 0 10.58 10.58 10.60 10.52 10.78 48,823,951 519,038,836 10.631 8.793 8.793 8.809 8.743 8.959 58,749,443 8.8348 -0.56%
2017-02-24 0 10.64 10.62 10.64 10.52 10.90 74,610,007 794,667,817 10.651 8.842 8.826 8.842 8.743 9.058 89,777,584 8.8515 -3.62%
2017-02-23 0 11.04 11.04 11.06 10.90 11.24 48,318,642 531,935,145 11.009 9.175 9.175 9.191 9.058 9.341 58,141,409 9.1490 -0.18%
2017-02-22 0 11.06 11.06 11.08 11.00 11.38 50,791,802 566,237,972 11.148 9.191 9.191 9.208 9.142 9.457 61,117,341 9.2648 -1.07%
2017-02-21 0 11.18 11.16 11.18 11.06 11.40 40,615,454 454,899,840 11.200 9.291 9.275 9.291 9.191 9.474 48,872,229 9.3079 0.36%
2017-02-20 0 11.14 11.14 11.16 10.76 11.14 57,524,804 631,599,688 10.980 9.258 9.258 9.275 8.942 9.258 69,219,105 9.1246 3.92%
2017-02-17 0 10.72 10.70 10.72 10.48 10.86 63,520,852 676,020,534 10.642 8.909 8.892 8.909 8.709 9.025 76,434,098 8.8445 -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 9.009 9.009 9.025 8.826 9.241 129,927,856 8.9975 -2.17%
2017-02-15 0 11.08 11.00 11.08 10.88 11.24 89,442,069 985,942,555 11.023 9.208 9.142 9.208 9.042 9.341 107,624,877 9.1609 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 9.125 9.092 9.125 8.892 9.341 127,042,008 9.0983 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 8.959 8.942 8.959 8.576 9.009 145,265,260 8.8130 6.94%
2017-02-10 0 10.08 10.06 10.08 9.990 10.22 32,435,718 328,053,049 10.114 8.377 8.360 8.377 8.302 8.493 39,029,622 8.4052 0.80%
2017-02-09 0 10.00 9.990 10.00 9.980 10.68 84,733,197 871,472,501 10.285 8.311 8.302 8.311 8.294 8.876 101,958,732 8.5473 -1.96%
2017-02-08 0 10.20 10.18 10.20 9.920 10.20 54,123,633 546,723,503 10.101 8.477 8.460 8.477 8.244 8.477 65,126,505 8.3948 3.13%
2017-02-07 0 9.890 9.890 9.910 9.860 10.20 86,446,605 864,300,965 9.9981 8.219 8.219 8.236 8.194 8.477 104,020,461 8.3090 -3.61%
2017-02-06 0 10.26 10.24 10.26 9.720 10.26 98,421,859 982,900,131 9.9866 8.527 8.510 8.527 8.078 8.527 118,430,182 8.2994 5.23%
2017-02-03 0 9.750 9.740 9.750 9.060 9.800 100,425,377 951,889,837 9.4786 8.103 8.094 8.103 7.529 8.144 120,840,998 7.8772 8.45%
2017-02-02 0 8.990 8.990 9.000 8.950 9.150 38,976,721 350,789,308 9.0000 7.471 7.471 7.479 7.438 7.604 46,900,355 7.4795 -2.18%
2017-02-01 0 9.190 9.170 9.190 8.980 9.190 23,471,798 213,532,940 9.0974 7.637 7.621 7.637 7.463 7.637 28,243,414 7.5605 -0.43%
2017-01-27 0 9.230 9.230 9.270 9.180 9.320 11,534,199 106,694,928 9.2503 7.671 7.671 7.704 7.629 7.745 13,879,003 7.6875 -0.75%
2017-01-26 0 9.300 9.290 9.310 9.190 9.330 25,078,212 232,347,907 9.2649 7.729 7.720 7.737 7.637 7.754 30,176,398 7.6997 1.09%
2017-01-25 0 9.200 9.190 9.200 8.870 9.220 31,859,005 291,045,323 9.1354 7.646 7.637 7.646 7.371 7.662 38,335,669 7.5920 3.84%
2017-01-24 0 8.860 8.860 8.880 8.860 9.290 62,192,082 559,221,742 8.9918 7.363 7.363 7.380 7.363 7.720 74,835,201 7.4727 -3.49%
2017-01-23 0 9.180 9.180 9.200 9.150 9.440 60,917,390 565,243,564 9.2789 7.629 7.629 7.646 7.604 7.845 73,301,375 7.7112 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 7.604 7.596 7.604 7.513 7.878 142,507,487 7.7145 0.44%
2017-01-19 0 9.110 9.110 9.120 8.840 9.150 94,248,561 852,379,675 9.0440 7.571 7.571 7.579 7.347 7.604 113,408,488 7.5160 2.71%
2017-01-18 0 8.870 8.870 8.880 8.640 8.970 83,213,800 737,787,056 8.8662 7.371 7.371 7.380 7.180 7.455 100,130,455 7.3683 2.90%
2017-01-17 0 8.620 8.610 8.620 8.250 8.620 56,730,534 480,843,583 8.4759 7.164 7.155 7.164 6.856 7.164 68,263,367 7.0439 5.12%
2017-01-16 0 8.200 8.200 8.210 8.180 8.410 43,806,182 360,471,084 8.2288 6.815 6.815 6.823 6.798 6.989 52,711,605 6.8386 -2.84%
2017-01-13 0 8.440 8.430 8.440 8.090 8.470 73,538,517 616,358,974 8.3814 7.014 7.006 7.014 6.723 7.039 88,488,269 6.9654 3.94%
2017-01-12 0 8.120 8.110 8.120 8.060 8.250 33,406,666 271,328,562 8.1220 6.748 6.740 6.748 6.698 6.856 40,197,956 6.7498 -0.49%
2017-01-11 0 8.160 8.150 8.160 8.140 8.480 66,047,261 547,451,985 8.2888 6.781 6.773 6.781 6.765 7.047 79,474,105 6.8884 -1.33%
2017-01-10 0 8.270 8.260 8.270 7.880 8.270 79,794,980 649,976,155 8.1456 6.873 6.865 6.873 6.549 6.873 96,016,618 6.7694 3.76%
2017-01-09 0 7.970 7.960 7.970 7.680 7.970 68,282,414 537,015,114 7.8646 6.623 6.615 6.623 6.382 6.623 82,163,645 6.5359 3.78%
2017-01-06 0 7.680 7.680 7.700 7.670 8.090 57,568,195 451,264,484 7.8388 6.382 6.382 6.399 6.374 6.723 69,271,317 6.5144 -3.52%
2017-01-05 0 7.960 7.950 7.960 7.710 8.030 67,856,151 538,842,830 7.9410 6.615 6.607 6.615 6.407 6.673 81,650,727 6.5994 3.78%
2017-01-04 0 7.670 7.670 7.690 7.580 7.720 55,815,100 427,400,288 7.6574 6.374 6.374 6.391 6.299 6.416 67,161,833 6.3637 0.13%
2017-01-03 0 7.660 7.660 7.670 7.390 7.670 46,629,600 353,294,221 7.5766 6.366 6.366 6.374 6.141 6.374 56,108,999 6.2966 3.37%
2016-12-30 0 7.410 7.360 7.410 7.280 7.410 21,074,800 155,108,278 7.3599 6.158 6.117 6.158 6.050 6.158 25,359,127 6.1165 2.21%
2016-12-29 0 7.250 7.250 7.260 7.140 7.510 46,193,696 340,497,560 7.3711 6.025 6.025 6.033 5.934 6.241 55,584,480 6.1258 -1.76%
2016-12-28 0 7.380 7.370 7.380 7.030 7.380 39,701,815 286,768,224 7.2231 6.133 6.125 6.133 5.842 6.133 47,772,855 6.0027 4.09%
2016-12-23 0 7.090 7.090 7.100 7.020 7.310 57,056,796 405,945,254 7.1148 5.892 5.892 5.900 5.834 6.075 68,655,955 5.9127 -2.48%
2016-12-22 0 7.270 7.260 7.270 7.240 7.450 36,073,379 263,774,046 7.3122 6.042 6.033 6.042 6.017 6.191 43,406,789 6.0768 -1.49%
2016-12-21 0 7.380 7.380 7.400 7.380 7.480 29,045,033 215,844,097 7.4314 6.133 6.133 6.150 6.133 6.216 34,949,640 6.1759 0.27%
2016-12-20 0 7.360 7.330 7.360 7.250 7.380 31,908,508 233,722,065 7.3248 6.117 6.092 6.117 6.025 6.133 38,395,235 6.0873 1.80%
2016-12-19 0 7.230 7.220 7.230 7.160 7.430 46,236,059 337,015,125 7.2890 6.009 6.000 6.009 5.950 6.175 55,635,455 6.0576 -0.41%
2016-12-16 0 7.260 7.260 7.270 7.260 7.620 88,234,662 653,233,849 7.4034 6.033 6.033 6.042 6.033 6.333 106,172,015 6.1526 -0.82%
2016-12-15 0 7.320 7.320 7.330 7.260 7.580 105,710,563 776,879,634 7.3491 6.083 6.083 6.092 6.033 6.299 127,200,617 6.1075 -2.14%
2016-12-14 0 7.480 7.470 7.480 7.400 7.940 95,212,643 724,929,917 7.6138 6.216 6.208 6.216 6.150 6.599 114,568,560 6.3275 -4.47%
2016-12-13 0 7.830 7.830 7.850 7.830 7.990 88,351,413 697,899,849 7.8991 6.507 6.507 6.524 6.507 6.640 106,312,500 6.5646 0.38%
2016-12-12 0 7.800 7.800 7.810 7.720 8.210 96,631,993 757,958,181 7.8438 6.482 6.482 6.491 6.416 6.823 116,276,452 6.5186 -5.80%
2016-12-09 0 8.280 8.270 8.280 8.170 8.510 84,297,747 696,200,217 8.2588 6.881 6.873 6.881 6.790 7.072 101,434,759 6.8635 -2.36%
2016-12-08 0 8.480 8.480 8.490 8.200 8.480 105,438,975 882,661,527 8.3713 7.047 7.047 7.056 6.815 7.047 126,873,818 6.9570 2.17%
2016-12-07 0 8.300 8.300 8.310 7.930 8.330 105,156,906 861,074,333 8.1885 6.898 6.898 6.906 6.590 6.923 126,534,407 6.8051 4.27%
2016-12-06 0 7.960 7.950 7.960 7.770 7.960 77,717,431 610,522,653 7.8557 6.615 6.607 6.615 6.457 6.615 93,516,721 6.5285 3.24%
2016-12-05 0 7.710 7.710 7.720 7.600 7.770 58,953,660 452,825,281 7.6810 6.407 6.407 6.416 6.316 6.457 70,938,435 6.3834 0.78%
2016-12-02 0 7.650 7.650 7.660 7.600 7.970 117,537,647 902,380,597 7.6774 6.358 6.358 6.366 6.316 6.623 141,432,046 6.3803 -4.26%
2016-12-01 0 7.990 7.990 8.000 7.940 8.090 29,686,205 237,706,714 8.0073 6.640 6.640 6.648 6.599 6.723 35,721,157 6.6545 -0.37%
2016-11-30 0 8.020 8.020 8.050 7.930 8.120 44,081,282 354,685,387 8.0462 6.665 6.665 6.690 6.590 6.748 53,042,630 6.6868 0.50%
2016-11-29 0 7.980 7.980 8.030 7.980 8.160 43,310,403 347,915,642 8.0331 6.632 6.632 6.673 6.632 6.781 52,115,038 6.6759 -0.87%
2016-11-28 0 8.050 8.040 8.050 8.040 8.380 58,401,923 474,816,680 8.1302 6.690 6.682 6.690 6.682 6.964 70,274,535 6.7566 -2.66%
2016-11-25 0 8.270 8.260 8.270 8.020 8.380 61,002,720 501,238,702 8.2167 6.873 6.865 6.873 6.665 6.964 73,404,052 6.8285 1.97%
2016-11-24 0 8.110 8.110 8.120 7.700 8.110 52,415,739 418,636,873 7.9869 6.740 6.740 6.748 6.399 6.740 63,071,411 6.6375 4.78%
2016-11-23 0 7.740 7.740 7.760 7.720 7.920 30,408,650 236,863,034 7.7893 6.432 6.432 6.449 6.416 6.582 36,590,469 6.4734 -1.53%
2016-11-22 0 7.860 7.860 7.880 7.820 8.100 50,645,000 400,359,195 7.9052 6.532 6.532 6.549 6.499 6.732 60,940,696 6.5697 -1.38%
2016-11-21 0 7.970 7.960 7.970 7.680 7.980 76,884,065 606,026,963 7.8823 6.623 6.615 6.623 6.382 6.632 92,513,939 6.5507 2.97%
2016-11-18 0 7.740 7.740 7.770 7.250 7.800 86,062,824 652,778,545 7.5849 6.432 6.432 6.457 6.025 6.482 103,558,661 6.3035 6.76%
2016-11-17 0 7.250 7.250 7.260 7.100 7.390 82,564,161 600,403,789 7.2720 6.025 6.025 6.033 5.900 6.141 99,348,749 6.0434 0.42%
2016-11-16 0 7.220 7.220 7.230 7.210 7.600 109,362,852 800,322,537 7.3180 6.000 6.000 6.009 5.992 6.316 131,595,385 6.0817 -3.73%
2016-11-15 0 7.500 7.500 7.510 7.410 7.740 60,515,676 456,111,299 7.5371 6.233 6.233 6.241 6.158 6.432 72,817,996 6.2637 -1.32%
2016-11-14 0 7.600 7.600 7.640 7.560 7.770 49,014,106 375,089,924 7.6527 6.316 6.316 6.349 6.283 6.457 58,978,255 6.3598 -1.43%
2016-11-11 0 7.710 7.710 7.730 7.710 8.120 69,644,497 547,022,564 7.8545 6.407 6.407 6.424 6.407 6.748 83,802,628 6.5275 -5.40%
2016-11-10 0 8.150 8.150 8.170 8.000 8.350 58,707,243 483,089,690 8.2288 6.773 6.773 6.790 6.648 6.939 70,641,924 6.8386 3.16%
2016-11-09 0 7.900 7.890 7.900 7.520 8.000 70,500,943 548,343,656 7.7778 6.565 6.557 6.565 6.250 6.648 84,833,182 6.4638 -0.25%
2016-11-08 0 7.920 7.920 7.930 7.780 8.170 40,690,678 323,544,375 7.9513 6.582 6.582 6.590 6.466 6.790 48,962,745 6.6080 -0.63%
2016-11-07 0 7.970 7.970 7.980 7.470 8.080 75,568,118 595,908,904 7.8857 6.623 6.623 6.632 6.208 6.715 90,930,471 6.5535 4.59%
2016-11-04 0 7.620 7.620 7.630 7.610 8.030 107,757,104 833,656,531 7.7364 6.333 6.333 6.341 6.324 6.673 129,663,203 6.4294 -5.34%
2016-11-03 0 8.050 8.050 8.080 8.050 8.400 79,824,459 655,485,726 8.2116 6.690 6.690 6.715 6.690 6.981 96,052,089 6.8243 -1.59%
2016-11-02 0 8.180 8.180 8.190 8.120 8.300 43,351,319 356,486,835 8.2232 6.798 6.798 6.806 6.748 6.898 52,164,272 6.8339 -0.49%
2016-11-01 0 8.220 8.200 8.220 8.040 8.290 54,634,202 447,489,305 8.1906 6.831 6.815 6.831 6.682 6.889 65,740,868 6.8069 2.75%
2016-10-31 0 8.000 8.000 8.010 7.920 8.220 93,800,577 755,257,419 8.0517 6.648 6.648 6.657 6.582 6.831 112,869,433 6.6914 -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 6.831 6.823 6.831 6.698 7.180 146,851,853 6.8981 -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 6.914 6.914 6.923 6.856 7.313 151,695,336 6.9921 -5.45%
2016-10-26 0 8.800 8.800 8.820 8.500 9.190 108,759,966 955,533,242 8.7857 7.313 7.313 7.330 7.064 7.637 130,869,938 7.3014 -3.19%
2016-10-25 0 9.090 9.090 9.100 8.730 9.200 96,185,440 866,011,618 9.0036 7.554 7.554 7.563 7.255 7.646 115,739,118 7.4824 1.34%
2016-10-24 0 8.970 8.950 8.970 8.460 8.970 87,733,055 769,750,261 8.7738 7.455 7.438 7.455 7.031 7.455 105,568,435 7.2915 6.28%
2016-10-20 0 8.440 8.440 8.450 8.130 8.480 72,009,606 599,619,851 8.3269 7.014 7.014 7.022 6.756 7.047 86,648,544 6.9201 1.69%
2016-10-19 0 8.300 8.290 8.300 8.090 8.450 55,659,096 461,833,143 8.2975 6.898 6.889 6.898 6.723 7.022 66,974,115 6.8957 2.60%
2016-10-18 0 8.090 8.090 8.100 8.010 8.200 57,851,944 467,711,109 8.0846 6.723 6.723 6.732 6.657 6.815 69,612,750 6.7188 -1.10%
2016-10-17 0 8.180 8.170 8.180 7.710 8.220 78,916,355 636,188,337 8.0616 6.798 6.790 6.798 6.407 6.831 94,959,376 6.6996 5.68%
2016-10-14 0 7.740 7.740 7.750 7.700 7.880 34,280,725 266,151,075 7.7639 6.432 6.432 6.441 6.399 6.549 41,249,703 6.4522 -0.64%
2016-10-13 0 7.790 7.790 7.800 7.650 7.950 70,645,033 554,502,318 7.8491 6.474 6.474 6.482 6.358 6.607 85,006,565 6.5231 1.17%
2016-10-12 0 7.700 7.690 7.700 7.480 7.700 64,796,332 491,700,333 7.5884 6.399 6.391 6.399 6.216 6.399 77,968,873 6.3064 1.99%
2016-10-11 0 7.550 7.540 7.550 7.230 7.620 102,747,886 767,813,560 7.4728 6.274 6.266 6.274 6.009 6.333 123,635,653 6.2103 5.30%
2016-10-07 0 7.170 7.140 7.170 7.060 7.170 22,538,410 160,286,481 7.1117 5.959 5.934 5.959 5.867 5.959 27,120,276 5.9102 0.00%
2016-10-06 0 7.170 7.150 7.170 7.100 7.200 15,636,803 111,660,128 7.1409 5.959 5.942 5.959 5.900 5.984 18,815,631 5.9344 0.00%
2016-10-05 0 7.170 7.160 7.170 7.070 7.200 20,241,755 144,674,823 7.1473 5.959 5.950 5.959 5.876 5.984 24,356,731 5.9398 0.56%
2016-10-04 0 7.130 7.120 7.130 7.010 7.130 20,716,809 146,554,469 7.0742 5.925 5.917 5.925 5.826 5.925 24,928,359 5.8790 0.71%
2016-10-03 0 7.080 7.070 7.080 6.990 7.100 24,964,025 176,393,826 7.0659 5.884 5.876 5.884 5.809 5.900 30,038,998 5.8722 2.31%
2016-09-30 0 6.920 6.920 6.930 6.920 7.040 44,022,372 306,862,842 6.9706 5.751 5.751 5.759 5.751 5.851 52,971,744 5.7930 -2.40%
2016-09-29 0 7.090 7.090 7.100 7.010 7.230 32,460,275 230,863,997 7.1122 5.892 5.892 5.900 5.826 6.009 39,059,172 5.9106 -0.28%
2016-09-28 0 7.110 7.100 7.110 6.920 7.150 33,823,338 239,689,153 7.0865 5.909 5.900 5.909 5.751 5.942 40,699,334 5.8893 0.85%
2016-09-27 0 7.050 7.050 7.060 6.710 7.120 68,011,755 475,356,616 6.9893 5.859 5.859 5.867 5.576 5.917 81,837,964 5.8085 3.68%
2016-09-26 0 6.800 6.790 6.800 6.770 7.040 76,059,136 525,457,721 6.9085 5.651 5.643 5.651 5.626 5.851 91,521,308 5.7414 -3.13%
2016-09-23 0 7.020 7.010 7.020 6.910 7.120 53,907,363 378,100,795 7.0139 5.834 5.826 5.834 5.743 5.917 64,866,269 5.8289 -1.54%
2016-09-22 0 7.130 7.120 7.130 7.040 7.280 65,182,385 466,303,446 7.1538 5.925 5.917 5.925 5.851 6.050 78,433,407 5.9452 0.00%
2016-09-21 0 7.130 7.130 7.180 7.080 7.290 79,334,709 568,125,830 7.1611 5.925 5.925 5.967 5.884 6.058 95,462,777 5.9513 -0.83%
2016-09-20 0 7.190 7.180 7.190 6.920 7.190 66,810,394 476,282,383 7.1289 5.975 5.967 5.975 5.751 5.975 80,392,376 5.9245 3.16%
2016-09-19 0 6.970 6.970 6.990 6.790 7.050 68,549,214 476,975,617 6.9581 5.792 5.792 5.809 5.643 5.859 82,484,684 5.7826 2.65%
2016-09-15 0 6.790 6.790 6.870 6.680 6.870 31,670,060 214,907,842 6.7858 5.643 5.643 5.709 5.551 5.709 38,108,313 5.6394 1.49%
2016-09-14 0 6.690 6.670 6.690 6.550 6.790 33,691,565 225,220,216 6.6848 5.560 5.543 5.560 5.443 5.643 40,540,772 5.5554 0.30%
2016-09-13 0 6.670 6.660 6.670 6.610 6.870 39,525,169 266,205,587 6.7351 5.543 5.535 5.543 5.493 5.709 47,560,298 5.5972 0.30%
2016-09-12 0 6.650 6.650 6.660 6.510 6.750 98,304,581 650,725,095 6.6195 5.527 5.527 5.535 5.410 5.610 118,289,062 5.5011 -1.92%
2016-09-09 0 6.780 6.780 6.800 6.770 7.050 83,335,776 574,943,705 6.8991 5.635 5.635 5.651 5.626 5.859 100,277,227 5.7335 -2.31%
2016-09-08 0 6.940 6.930 6.940 6.800 7.030 76,757,312 532,835,853 6.9418 5.768 5.759 5.768 5.651 5.842 92,361,418 5.7690 -0.14%
2016-09-07 0 6.950 6.940 6.950 6.940 7.190 91,311,434 645,442,368 7.0686 5.776 5.768 5.776 5.768 5.975 109,874,268 5.8744 0.00%
2016-09-06 0 6.950 6.940 6.950 6.630 7.020 98,938,327 678,958,923 6.8624 5.776 5.768 5.776 5.510 5.834 119,051,644 5.7031 3.89%
2016-09-05 0 6.690 6.680 6.690 6.640 6.860 79,480,842 535,867,344 6.7421 5.560 5.551 5.560 5.518 5.701 95,638,618 5.6030 2.45%
2016-09-02 0 6.530 6.520 6.530 6.350 6.550 51,981,149 338,070,953 6.5037 5.427 5.418 5.427 5.277 5.443 62,548,472 5.4049 2.19%
2016-09-01 0 6.390 6.390 6.400 6.180 6.480 55,082,866 351,466,487 6.3807 5.310 5.310 5.319 5.136 5.385 66,280,742 5.3027 2.73%
2016-08-31 0 6.220 6.220 6.230 6.200 6.370 74,536,514 468,634,897 6.2873 5.169 5.169 5.177 5.153 5.294 89,689,150 5.2251 -2.35%
2016-08-30 0 6.370 6.370 6.380 6.190 6.370 64,475,560 405,422,410 6.2880 5.294 5.294 5.302 5.144 5.294 77,582,890 5.2257 1.92%
2016-08-29 0 6.250 6.240 6.250 6.090 6.250 52,901,800 325,972,513 6.1618 5.194 5.186 5.194 5.061 5.194 63,656,284 5.1208 2.97%
2016-08-26 0 6.070 6.070 6.090 5.870 6.170 87,243,000 528,769,565 6.0609 5.044 5.044 5.061 4.878 5.128 104,978,756 5.0369 3.58%
2016-08-25 0 5.860 5.860 5.870 5.750 5.940 69,256,824 406,566,896 5.8704 4.870 4.870 4.878 4.779 4.936 83,336,145 4.8786 1.91%
2016-08-24 0 5.750 5.740 5.750 5.700 5.840 48,786,319 280,590,577 5.7514 4.779 4.770 4.779 4.737 4.853 58,704,161 4.7797 -1.20%
2016-08-23 0 5.820 5.810 5.820 5.710 5.820 59,691,250 344,766,977 5.7758 4.837 4.828 4.837 4.745 4.837 71,825,971 4.8000 1.04%
2016-08-22 0 5.760 5.750 5.760 5.670 5.940 114,605,937 669,933,474 5.8455 4.787 4.779 4.787 4.712 4.936 137,904,345 4.8580 -0.86%
2016-08-19 0 5.810 5.800 5.810 5.550 5.870 112,102,705 641,839,878 5.7255 4.828 4.820 4.828 4.612 4.878 134,892,227 4.7582 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 4.612 4.612 4.621 4.430 4.928 305,484,431 4.6520 -4.97%
2016-08-17 0 5.840 5.830 5.840 5.760 5.880 51,505,683 300,641,611 5.8371 4.853 4.845 4.853 4.787 4.887 61,976,348 4.8509 1.57%
2016-08-16 0 5.750 5.750 5.780 5.650 5.880 47,921,273 275,847,842 5.7563 4.779 4.779 4.803 4.695 4.887 57,663,258 4.7838 0.00%
2016-08-15 0 5.750 5.750 5.760 5.600 5.820 60,475,728 348,037,310 5.7550 4.779 4.779 4.787 4.654 4.837 72,769,927 4.7827 2.86%
2016-08-12 0 5.590 5.580 5.590 5.450 5.670 80,090,799 445,140,193 5.5579 4.646 4.637 4.646 4.529 4.712 96,372,574 4.6190 3.14%
2016-08-11 0 5.420 5.410 5.420 5.410 5.500 65,651,132 357,445,567 5.4446 4.504 4.496 4.504 4.496 4.571 78,997,446 4.5248 -0.37%
2016-08-10 0 5.440 5.430 5.440 5.440 5.670 82,980,338 459,394,232 5.5362 4.521 4.513 4.521 4.521 4.712 99,849,532 4.6009 -4.39%
2016-08-09 0 5.690 5.670 5.690 5.610 5.730 46,116,867 262,084,688 5.6831 4.729 4.712 4.729 4.662 4.762 55,492,032 4.7229 0.00%
2016-08-08 0 5.690 5.680 5.690 5.530 5.690 46,952,828 263,832,033 5.6191 4.729 4.720 4.729 4.596 4.729 56,497,937 4.6698 3.64%
2016-08-05 0 5.490 5.480 5.490 5.420 5.570 34,405,596 189,614,839 5.5112 4.562 4.554 4.562 4.504 4.629 41,399,960 4.5801 0.18%
2016-08-04 0 5.480 5.460 5.480 5.400 5.690 69,421,306 385,212,898 5.5489 4.554 4.538 4.554 4.488 4.729 83,534,064 4.6114 1.48%
2016-08-03 0 5.400 5.370 5.400 5.220 5.400 76,094,088 406,596,809 5.3433 4.488 4.463 4.488 4.338 4.488 91,563,366 4.4406 1.69%
2016-08-01 0 5.310 5.290 5.310 5.150 5.340 58,897,500 308,550,757 5.2388 4.413 4.396 4.413 4.280 4.438 70,870,859 4.3537 4.12%
2016-07-29 0 5.100 5.100 5.130 5.080 5.420 78,816,853 411,185,822 5.2170 4.238 4.238 4.263 4.222 4.504 94,839,646 4.3356 -3.95%
2016-07-28 0 5.310 5.300 5.310 5.020 5.310 88,249,395 457,550,628 5.1847 4.413 4.405 4.413 4.172 4.413 106,189,743 4.3088 5.15%
2016-07-27 0 5.050 5.020 5.050 4.960 5.160 92,155,188 465,271,529 5.0488 4.197 4.172 4.197 4.122 4.288 110,889,550 4.1958 -2.70%
2016-07-26 0 5.190 5.180 5.190 4.850 5.190 117,862,515 600,328,852 5.0935 4.313 4.305 4.313 4.031 4.313 141,822,957 4.2329 5.92%
2016-07-25 0 4.900 4.890 4.900 4.820 4.900 42,598,944 207,874,596 4.8798 4.072 4.064 4.072 4.006 4.072 51,258,945 4.0554 1.45%
2016-07-22 0 4.830 4.830 4.840 4.760 4.880 33,028,692 159,397,708 4.8260 4.014 4.014 4.022 3.956 4.056 39,743,143 4.0107 -0.41%
2016-07-21 0 4.850 4.830 4.840 4.830 4.940 53,627,835 262,446,590 4.8939 4.031 4.014 4.022 4.014 4.105 64,529,916 4.0671 -1.22%
2016-07-20 0 4.910 4.900 4.920 4.770 4.930 63,065,145 306,345,916 4.8576 4.080 4.072 4.089 3.964 4.097 75,885,750 4.0369 1.66%
2016-07-19 0 4.830 4.820 4.830 4.730 4.850 52,781,915 253,415,303 4.8012 4.014 4.006 4.014 3.931 4.031 63,512,027 3.9900 0.84%
2016-07-18 0 4.790 4.790 4.800 4.660 4.800 73,872,308 350,336,313 4.7425 3.981 3.981 3.989 3.873 3.989 88,889,917 3.9412 3.23%
2016-07-15 0 4.640 4.640 4.650 4.500 4.680 79,664,241 367,907,808 4.6182 3.856 3.856 3.864 3.740 3.889 95,859,301 3.8380 2.43%
2016-07-14 0 4.530 4.520 4.530 4.470 4.550 24,913,576 112,532,373 4.5169 3.765 3.756 3.765 3.715 3.781 29,978,293 3.7538 0.67%
2016-07-13 0 4.500 4.490 4.500 4.470 4.580 54,849,612 247,534,856 4.5130 3.740 3.731 3.740 3.715 3.806 66,000,069 3.7505 -1.32%
2016-07-12 0 4.560 4.550 4.560 4.400 4.570 84,703,029 382,622,118 4.5172 3.790 3.781 3.790 3.657 3.798 101,922,431 3.7541 3.17%
2016-07-11 0 4.420 4.410 4.420 4.380 4.480 39,237,164 173,699,575 4.4269 3.673 3.665 3.673 3.640 3.723 47,213,744 3.6790 0.23%
2016-07-08 0 4.410 4.410 4.430 4.390 4.510 60,277,392 268,589,331 4.4559 3.665 3.665 3.682 3.648 3.748 72,531,271 3.7031 -0.68%
2016-07-07 0 4.440 4.440 4.450 4.400 4.530 116,387,888 519,712,553 4.4653 3.690 3.690 3.698 3.657 3.765 140,048,551 3.7109 3.26%
2016-07-06 0 4.300 4.300 4.310 4.200 4.350 66,140,000 283,818,350 4.2912 3.574 3.574 3.582 3.490 3.615 79,585,697 3.5662 0.70%
2016-07-05 0 4.270 4.260 4.270 4.260 4.310 31,744,979 135,913,038 4.2814 3.549 3.540 3.549 3.540 3.582 38,198,462 3.5581 -0.47%
2016-07-04 0 4.290 4.280 4.290 4.190 4.340 133,615,793 569,742,436 4.2640 3.565 3.557 3.565 3.482 3.607 160,778,742 3.5436 2.39%
2016-06-30 0 4.190 4.190 4.200 4.170 4.220 75,350,040 316,181,574 4.1962 3.482 3.482 3.490 3.465 3.507 90,668,059 3.4872 0.48%
2016-06-29 0 4.170 4.170 4.180 4.140 4.210 39,559,000 165,464,230 4.1827 3.465 3.465 3.474 3.441 3.499 47,601,007 3.4761 0.00%
2016-06-28 0 4.170 4.160 4.180 4.090 4.200 27,025,605 111,872,714 4.1395 3.465 3.457 3.474 3.399 3.490 32,519,680 3.4402 -0.71%
2016-06-27 0 4.200 4.190 4.200 4.070 4.220 42,159,541 175,773,125 4.1692 3.490 3.482 3.490 3.382 3.507 50,730,215 3.4649 2.44%
2016-06-24 0 4.100 4.090 4.100 3.930 4.230 62,539,075 254,713,364 4.0729 3.407 3.399 3.407 3.266 3.515 75,252,735 3.3848 -2.84%
2016-06-23 0 4.220 4.210 4.220 4.200 4.290 33,750,002 142,992,170 4.2368 3.507 3.499 3.507 3.490 3.565 40,611,089 3.5210 0.24%
2016-06-22 0 4.210 4.200 4.220 4.150 4.220 25,274,451 105,840,735 4.1877 3.499 3.490 3.507 3.449 3.507 30,412,531 3.4802 1.20%
2016-06-21 0 4.160 4.150 4.160 4.150 4.250 24,724,489 103,520,490 4.1870 3.457 3.449 3.457 3.449 3.532 29,750,766 3.4796 -0.72%
2016-06-20 0 4.190 4.180 4.190 4.120 4.220 48,862,211 204,145,352 4.1780 3.482 3.474 3.482 3.424 3.507 58,795,481 3.4721 -0.48%
2016-06-17 0 4.210 4.180 4.220 4.130 4.220 29,407,607 122,958,897 4.1812 3.499 3.474 3.507 3.432 3.507 35,385,922 3.4748 1.20%
2016-06-16 0 4.160 4.140 4.170 4.110 4.240 31,529,336 131,395,528 4.1674 3.457 3.441 3.465 3.416 3.524 37,938,981 3.4633 -1.89%
2016-06-15 0 4.240 4.230 4.250 4.140 4.260 28,584,957 120,889,148 4.2291 3.524 3.515 3.532 3.441 3.540 34,396,035 3.5146 1.44%
2016-06-14 0 4.180 4.180 4.190 4.110 4.230 27,776,299 116,734,562 4.2027 3.474 3.474 3.482 3.416 3.515 33,422,983 3.4926 0.24%
2016-06-13 0 4.170 4.160 4.170 4.000 4.220 48,445,504 200,469,613 4.1380 3.465 3.457 3.465 3.324 3.507 58,294,061 3.4389 0.24%
2016-06-10 0 4.160 4.150 4.160 4.150 4.250 26,758,752 112,313,190 4.1973 3.457 3.449 3.457 3.449 3.532 32,198,578 3.4881 -1.89%
2016-06-08 0 4.240 4.240 4.250 4.230 4.310 43,022,225 183,494,723 4.2651 3.524 3.524 3.532 3.515 3.582 51,768,276 3.5445 -1.44%
2016-06-07 0 4.340 4.330 4.340 4.190 4.350 94,498,901 406,758,325 4.3044 3.575 3.567 3.575 3.452 3.583 114,714,130 3.5458 3.83%
2016-06-06 0 4.180 4.170 4.190 4.050 4.190 47,579,033 197,179,273 4.1442 3.443 3.435 3.452 3.336 3.452 57,757,152 3.4139 2.70%
2016-06-03 0 4.070 4.060 4.070 4.060 4.130 31,220,304 127,555,144 4.0856 3.353 3.345 3.353 3.345 3.402 37,898,959 3.3657 -1.21%
2016-06-02 0 4.120 4.110 4.120 4.080 4.150 19,806,206 81,524,220 4.1161 3.394 3.386 3.394 3.361 3.419 24,043,155 3.3907 0.00%
2016-06-01 0 4.120 4.120 4.130 4.080 4.150 31,359,532 129,251,288 4.1216 3.394 3.394 3.402 3.361 3.419 38,067,971 3.3953 0.24%
2016-05-31 0 4.110 4.100 4.140 4.040 4.140 59,697,005 245,577,450 4.1137 3.386 3.377 3.410 3.328 3.410 72,467,403 3.3888 1.48%
2016-05-30 0 4.050 4.050 4.060 4.020 4.210 66,032,221 270,002,944 4.0890 3.336 3.336 3.345 3.312 3.468 80,157,850 3.3684 1.00%
2016-05-27 0 4.010 4.000 4.010 3.890 4.020 31,203,271 124,229,714 3.9813 3.303 3.295 3.303 3.204 3.312 37,878,283 3.2797 2.30%
2016-05-26 0 3.920 3.920 3.930 3.860 3.940 34,016,549 132,927,559 3.9077 3.229 3.229 3.237 3.180 3.246 41,293,378 3.2191 1.29%
2016-05-25 0 3.870 3.860 3.870 3.840 3.890 55,405,119 213,508,956 3.8536 3.188 3.180 3.188 3.163 3.204 67,257,396 3.1745 1.84%
2016-05-24 0 3.800 3.800 3.810 3.790 3.870 17,175,265 65,456,618 3.8111 3.130 3.130 3.139 3.122 3.188 20,849,402 3.1395 -1.04%
2016-05-23 0 3.840 3.830 3.840 3.830 3.920 18,998,086 73,415,532 3.8644 3.163 3.155 3.163 3.155 3.229 23,062,161 3.1834 0.26%
2016-05-20 0 3.830 3.820 3.830 3.820 3.920 22,555,615 87,186,840 3.8654 3.155 3.147 3.155 3.147 3.229 27,380,718 3.1842 -1.54%
2016-05-19 0 3.890 3.880 3.900 3.870 3.950 36,768,000 143,683,870 3.9079 3.204 3.196 3.213 3.188 3.254 44,633,420 3.2192 0.78%
2016-05-18 0 3.860 3.840 3.850 3.800 3.870 65,966,033 253,567,338 3.8439 3.180 3.163 3.172 3.130 3.188 80,077,503 3.1665 1.85%
2016-05-17 0 3.790 3.780 3.790 3.670 3.800 32,006,663 120,130,808 3.7533 3.122 3.114 3.122 3.023 3.130 38,853,536 3.0919 3.27%
2016-05-16 0 3.670 3.670 3.680 3.620 3.710 22,812,974 83,675,926 3.6679 3.023 3.023 3.032 2.982 3.056 27,693,131 3.0215 0.55%
2016-05-13 0 3.650 3.640 3.650 3.590 3.700 23,608,085 86,338,201 3.6571 3.007 2.999 3.007 2.957 3.048 28,658,332 3.0127 -0.82%
2016-05-12 0 3.680 3.680 3.690 3.670 3.750 19,871,317 73,502,339 3.6989 3.032 3.032 3.040 3.023 3.089 24,122,194 3.0471 -1.08%
2016-05-11 0 3.720 3.710 3.720 3.630 3.740 61,814,105 227,781,696 3.6849 3.064 3.056 3.064 2.990 3.081 75,037,394 3.0356 1.64%
2016-05-10 0 3.660 3.660 3.670 3.610 3.680 43,499,734 158,682,043 3.6479 3.015 3.015 3.023 2.974 3.032 52,805,208 3.0050 0.27%
2016-05-09 0 3.650 3.650 3.660 3.620 3.750 43,225,552 159,042,775 3.6794 3.007 3.007 3.015 2.982 3.089 52,472,373 3.0310 -0.27%
2016-05-06 0 3.660 3.660 3.680 3.660 3.800 63,658,283 237,791,969 3.7354 3.015 3.015 3.032 3.015 3.130 77,276,079 3.0772 -2.40%
2016-05-05 0 3.750 3.740 3.750 3.730 3.890 73,262,925 277,996,296 3.7945 3.089 3.081 3.089 3.073 3.204 88,935,348 3.1258 -2.09%
2016-05-04 0 3.830 3.830 3.840 3.730 3.840 51,720,060 196,131,113 3.7922 3.155 3.155 3.163 3.073 3.163 62,784,028 3.1239 1.86%
2016-05-03 0 3.760 3.760 3.780 3.750 3.870 67,934,560 259,165,757 3.8149 3.097 3.097 3.114 3.089 3.188 82,467,138 3.1427 -2.84%
2016-04-29 0 3.870 3.870 3.880 3.860 3.930 44,629,575 174,141,147 3.9019 3.188 3.188 3.196 3.180 3.237 54,176,745 3.2143 -1.53%
2016-04-28 0 3.930 3.930 3.970 3.920 4.080 34,588,182 138,182,655 3.9951 3.237 3.237 3.270 3.229 3.361 41,987,295 3.2911 -1.75%
2016-04-27 0 4.000 3.990 4.000 3.990 4.070 18,345,485 73,744,148 4.0197 3.295 3.287 3.295 3.287 3.353 22,269,956 3.3114 -2.20%
2016-04-26 0 4.090 4.080 4.090 3.930 4.090 47,377,995 190,585,317 4.0227 3.369 3.361 3.369 3.237 3.369 57,513,108 3.3138 2.25%
2016-04-25 0 4.000 3.990 4.000 3.980 4.070 25,557,851 102,723,028 4.0192 3.295 3.287 3.295 3.279 3.353 31,025,193 3.3110 -1.48%
2016-04-22 0 4.060 4.060 4.070 3.990 4.170 66,616,208 271,411,443 4.0743 3.345 3.345 3.353 3.287 3.435 80,866,764 3.3563 0.50%
2016-04-21 0 4.040 4.040 4.050 4.030 4.170 38,864,636 159,400,697 4.1014 3.328 3.328 3.336 3.320 3.435 47,178,569 3.3787 -0.74%
2016-04-20 0 4.070 4.070 4.080 3.970 4.160 56,654,885 229,174,296 4.0451 3.353 3.353 3.361 3.270 3.427 68,774,512 3.3323 -0.97%
2016-04-19 0 4.110 4.090 4.100 3.910 4.120 97,783,753 395,569,762 4.0454 3.386 3.369 3.377 3.221 3.394 118,701,678 3.3325 6.20%
2016-04-18 0 3.870 3.860 3.870 3.810 3.900 29,808,950 114,853,886 3.8530 3.188 3.180 3.188 3.139 3.213 36,185,688 3.1740 -0.26%
2016-04-15 0 3.880 3.870 3.890 3.800 3.920 33,102,123 127,470,094 3.8508 3.196 3.188 3.204 3.130 3.229 40,183,337 3.1722 -1.02%
2016-04-14 0 3.920 3.910 3.920 3.890 3.980 36,669,249 144,176,588 3.9318 3.229 3.221 3.229 3.204 3.279 44,513,544 3.2389 0.00%
2016-04-13 0 3.920 3.910 3.920 3.880 3.980 55,720,514 219,332,404 3.9363 3.229 3.221 3.229 3.196 3.279 67,640,260 3.2426 0.26%
2016-04-12 0 3.910 3.900 3.910 3.850 3.940 24,886,720 97,142,368 3.9034 3.221 3.213 3.221 3.172 3.246 30,210,493 3.2155 -0.26%
2016-04-11 0 3.920 3.910 3.920 3.860 3.990 54,859,598 215,047,183 3.9200 3.229 3.221 3.229 3.180 3.287 66,595,177 3.2292 0.51%
2016-04-08 0 3.900 3.890 3.900 3.740 3.900 56,846,500 218,047,789 3.8357 3.213 3.204 3.213 3.081 3.213 69,007,118 3.1598 3.72%
2016-04-07 0 3.760 3.760 3.770 3.750 3.920 37,728,536 143,776,586 3.8108 3.097 3.097 3.106 3.089 3.229 45,799,434 3.1393 -2.84%
2016-04-06 0 3.870 3.870 3.880 3.720 3.880 53,694,216 204,965,452 3.8173 3.188 3.188 3.196 3.064 3.196 65,180,496 3.1446 4.03%
2016-04-05 0 3.720 3.720 3.730 3.670 3.800 47,627,529 178,809,410 3.7543 3.064 3.064 3.073 3.023 3.130 57,816,022 3.0927 0.00%
2016-04-01 0 3.720 3.710 3.720 3.680 3.830 41,710,914 155,711,848 3.7331 3.064 3.056 3.064 3.032 3.155 50,633,723 3.0753 -3.12%
2016-03-31 0 3.840 3.820 3.840 3.760 3.860 40,245,642 153,806,881 3.8217 3.163 3.147 3.163 3.097 3.180 48,855,000 3.1482 0.26%
2016-03-30 0 3.830 3.820 3.830 3.790 3.930 38,708,151 148,229,751 3.8294 3.155 3.147 3.155 3.122 3.237 46,988,608 3.1546 -0.78%
2016-03-29 0 3.860 3.860 3.870 3.750 3.940 109,947,839 422,748,076 3.8450 3.180 3.180 3.188 3.089 3.246 133,467,908 3.1674 4.32%
2016-03-24 0 3.700 3.690 3.700 3.660 3.820 86,652,042 323,740,510 3.7361 3.048 3.040 3.048 3.015 3.147 105,188,669 3.0777 -1.60%
2016-03-23 0 3.760 3.770 3.780 3.460 3.780 218,193,843 796,588,671 3.6508 3.097 3.106 3.114 2.850 3.114 264,869,925 3.0075 10.59%
2016-03-22 0 3.400 3.400 3.410 3.340 3.460 52,676,839 178,002,516 3.3791 2.801 2.801 2.809 2.751 2.850 63,945,482 2.7837 -1.16%
2016-03-21 0 3.440 3.440 3.450 3.400 3.470 27,835,000 95,564,200 3.4332 2.834 2.834 2.842 2.801 2.859 33,789,470 2.8282 0.58%
2016-03-18 0 3.420 3.420 3.430 3.380 3.480 44,235,126 151,253,003 3.4193 2.817 2.817 2.826 2.784 2.867 53,697,915 2.8167 -0.29%
2016-03-17 0 3.430 3.420 3.430 3.280 3.440 55,336,380 186,246,699 3.3657 2.826 2.817 2.826 2.702 2.834 67,173,952 2.7726 4.89%
2016-03-16 0 3.270 3.260 3.270 3.220 3.340 31,925,000 104,092,005 3.2605 2.694 2.686 2.694 2.653 2.751 38,754,404 2.6859 -0.91%
2016-03-15 0 3.300 3.300 3.310 3.280 3.420 47,085,000 156,347,129 3.3205 2.718 2.718 2.727 2.702 2.817 57,157,435 2.7354 -3.51%
2016-03-14 0 3.420 3.410 3.420 3.360 3.480 76,719,633 263,448,458 3.4339 2.817 2.809 2.817 2.768 2.867 93,131,516 2.8288 2.09%
2016-03-11 0 3.350 3.340 3.350 3.150 3.350 56,133,459 184,169,014 3.2809 2.760 2.751 2.760 2.595 2.760 68,141,543 2.7027 5.02%
2016-03-10 0 3.190 3.190 3.200 3.190 3.300 31,258,340 101,027,228 3.2320 2.628 2.628 2.636 2.628 2.718 37,945,132 2.6625 -2.45%
2016-03-09 0 3.270 3.260 3.270 3.170 3.300 56,117,218 181,360,754 3.2318 2.694 2.686 2.694 2.611 2.718 68,121,827 2.6623 -2.39%
2016-03-08 0 3.350 3.340 3.350 3.230 3.380 63,401,011 209,605,925 3.3060 2.760 2.751 2.760 2.661 2.784 76,963,771 2.7234 -1.47%
2016-03-07 0 3.400 3.400 3.410 3.350 3.530 121,091,913 418,604,915 3.4569 2.801 2.801 2.809 2.760 2.908 146,995,925 2.8477 0.59%
2016-03-04 0 3.380 3.380 3.390 3.070 3.400 140,478,509 459,774,924 3.2729 2.784 2.784 2.793 2.529 2.801 170,529,707 2.6962 10.10%
2016-03-03 0 3.070 3.050 3.070 3.040 3.130 40,751,494 125,121,948 3.0704 2.529 2.513 2.529 2.504 2.578 49,469,064 2.5293 -0.32%
2016-03-02 0 3.080 3.080 3.100 3.020 3.110 70,623,872 217,498,730 3.0797 2.537 2.537 2.554 2.488 2.562 85,731,748 2.5370 3.70%
2016-03-01 0 2.970 2.960 2.970 2.880 2.970 56,623,700 164,949,318 2.9131 2.447 2.438 2.447 2.372 2.447 68,736,656 2.3997 3.12%
2016-02-29 0 2.880 2.880 2.890 2.880 2.970 24,706,894 71,679,386 2.9012 2.372 2.372 2.381 2.372 2.447 29,992,199 2.3899 -1.71%
2016-02-26 0 2.930 2.930 2.950 2.890 2.950 29,978,313 87,582,632 2.9215 2.414 2.414 2.430 2.381 2.430 36,391,281 2.4067 2.81%
2016-02-25 0 2.850 2.840 2.850 2.840 2.960 41,506,732 119,369,467 2.8759 2.348 2.340 2.348 2.340 2.438 50,385,863 2.3691 -2.73%
2016-02-24 0 2.930 2.930 2.940 2.900 3.060 51,088,000 150,761,665 2.9510 2.414 2.414 2.422 2.389 2.521 62,016,758 2.4310 -4.25%
2016-02-23 0 3.060 3.050 3.060 3.030 3.150 50,650,000 155,780,400 3.0756 2.521 2.513 2.521 2.496 2.595 61,485,061 2.5336 -2.24%
2016-02-22 0 3.130 3.130 3.140 3.090 3.160 34,714,844 108,983,483 3.1394 2.578 2.578 2.587 2.545 2.603 42,141,052 2.5862 0.32%
2016-02-19 0 3.120 3.110 3.130 3.030 3.150 68,691,417 212,273,648 3.0902 2.570 2.562 2.578 2.496 2.595 83,385,902 2.5457 2.63%
2016-02-18 0 3.040 3.040 3.060 3.020 3.090 50,620,477 154,425,947 3.0507 2.504 2.504 2.521 2.488 2.545 61,449,222 2.5131 1.00%
2016-02-17 0 3.010 3.000 3.010 2.970 3.080 60,674,610 183,136,596 3.0183 2.480 2.471 2.480 2.447 2.537 73,654,138 2.4864 0.00%
2016-02-16 0 3.010 3.000 3.010 2.910 3.070 60,574,160 182,963,821 3.0205 2.480 2.471 2.480 2.397 2.529 73,532,199 2.4882 2.73%
2016-02-15 0 2.930 2.930 2.940 2.830 2.970 73,415,000 213,845,725 2.9128 2.414 2.414 2.422 2.331 2.447 89,119,955 2.3995 5.02%
2016-02-12 0 2.790 2.790 2.800 2.760 2.880 45,510,000 127,506,280 2.8017 2.298 2.298 2.307 2.274 2.372 55,245,511 2.3080 -3.13%
2016-02-11 0 2.880 2.870 2.880 2.810 2.920 57,566,495 165,337,953 2.8721 2.372 2.364 2.372 2.315 2.405 69,881,134 2.3660 -4.00%
2016-02-05 0 3.000 2.990 3.000 2.970 3.010 34,528,867 103,237,226 2.9899 2.471 2.463 2.471 2.447 2.480 41,915,291 2.4630 1.01%
2016-02-04 0 2.970 2.960 2.980 2.930 3.010 44,515,297 132,299,503 2.9720 2.447 2.438 2.455 2.414 2.480 54,038,020 2.4483 2.06%
2016-02-03 0 2.910 2.910 2.920 2.910 3.010 68,137,443 200,930,731 2.9489 2.397 2.397 2.405 2.397 2.480 82,713,422 2.4292 -4.90%
2016-02-02 0 3.060 3.060 3.070 2.960 3.150 75,909,622 234,779,658 3.0929 2.521 2.521 2.529 2.438 2.595 92,148,227 2.5478 0.33%
2016-02-01 0 3.050 3.040 3.050 3.000 3.350 115,581,692 359,822,824 3.1131 2.513 2.504 2.513 2.471 2.760 140,306,957 2.5645 -7.58%
2016-01-29 0 3.300 3.270 3.310 3.210 3.350 88,130,190 287,729,388 3.2648 2.718 2.694 2.727 2.644 2.760 106,983,022 2.6895 -0.90%
2016-01-28 0 3.330 3.320 3.330 3.240 3.340 40,594,030 134,189,470 3.3056 2.743 2.735 2.743 2.669 2.751 49,277,915 2.7231 1.83%
2016-01-27 0 3.270 3.260 3.270 3.220 3.340 49,736,614 162,928,925 3.2758 2.694 2.686 2.694 2.653 2.751 60,376,283 2.6986 0.62%
2016-01-26 0 3.250 3.230 3.250 3.210 3.350 40,993,693 134,100,030 3.2712 2.677 2.661 2.677 2.644 2.760 49,763,074 2.6948 -3.85%
2016-01-25 0 3.380 3.380 3.390 3.300 3.460 45,465,000 153,034,275 3.3660 2.784 2.784 2.793 2.718 2.850 55,190,884 2.7728 -0.59%
2016-01-22 0 3.400 3.390 3.400 3.280 3.440 44,175,000 148,610,521 3.3641 2.801 2.793 2.801 2.702 2.834 53,624,927 2.7713 2.41%
2016-01-21 0 3.320 3.320 3.330 3.300 3.550 96,848,253 327,268,463 3.3792 2.735 2.735 2.743 2.718 2.924 117,566,056 2.7837 -5.41%
2016-01-20 0 3.510 3.510 3.530 3.350 3.550 103,425,365 357,611,839 3.4577 2.891 2.891 2.908 2.760 2.924 125,550,145 2.8484 -1.96%
2016-01-19 0 3.580 3.570 3.580 3.410 3.590 46,360,663 162,131,679 3.4972 2.949 2.941 2.949 2.809 2.957 56,278,148 2.8809 4.99%
2016-01-18 0 3.410 3.400 3.410 3.300 3.430 55,464,425 187,087,159 3.3731 2.809 2.801 2.809 2.718 2.826 67,329,389 2.7787 0.00%
2016-01-15 0 3.410 3.400 3.420 3.400 3.570 45,815,340 158,340,693 3.4561 2.809 2.801 2.817 2.801 2.941 55,616,169 2.8470 -3.67%
2016-01-14 0 3.540 3.530 3.540 3.400 3.580 63,629,107 222,967,371 3.5042 2.916 2.908 2.916 2.801 2.949 77,240,662 2.8867 0.57%
2016-01-13 0 3.520 3.500 3.520 3.420 3.580 81,515,991 286,571,392 3.5155 2.900 2.883 2.900 2.817 2.949 98,953,912 2.8960 5.71%
2016-01-12 0 3.330 3.320 3.330 3.320 3.440 69,192,510 232,412,349 3.3589 2.743 2.735 2.743 2.735 2.834 83,994,189 2.7670 -0.30%
2016-01-11 0 3.340 3.340 3.350 3.310 3.410 56,336,367 189,593,342 3.3654 2.751 2.751 2.760 2.727 2.809 68,387,857 2.7723 -4.84%
2016-01-08 0 3.510 3.500 3.510 3.460 3.590 82,765,379 290,713,721 3.5125 2.891 2.883 2.891 2.850 2.957 100,470,570 2.8935 1.15%
2016-01-07 0 3.470 3.460 3.470 3.360 3.620 237,439,003 831,209,102 3.5007 2.859 2.850 2.859 2.768 2.982 288,232,014 2.8838 -5.96%
2016-01-06 0 3.690 3.690 3.700 3.630 3.810 167,706,909 620,215,087 3.6982 3.040 3.040 3.048 2.990 3.139 203,582,813 3.0465 -3.40%
2016-01-05 0 3.820 3.820 3.830 3.730 3.950 171,727,605 653,972,288 3.8082 3.147 3.147 3.155 3.073 3.254 208,463,617 3.1371 -4.26%
2016-01-04 0 3.990 3.970 3.980 3.900 4.170 62,855,000 250,504,880 3.9854 3.287 3.270 3.279 3.213 3.435 76,300,957 3.2831 -3.39%
2015-12-31 0 4.130 4.130 4.140 4.110 4.200 18,287,091 75,754,168 4.1425 3.402 3.402 3.410 3.386 3.460 22,199,070 3.4125 -1.67%
2015-12-30 0 4.200 4.190 4.220 4.190 4.240 16,952,721 71,230,847 4.2017 3.460 3.452 3.476 3.452 3.493 20,579,251 3.4613 0.24%
2015-12-29 0 4.190 4.190 4.200 4.180 4.240 13,855,100 58,161,278 4.1978 3.452 3.452 3.460 3.443 3.493 16,818,986 3.4581 -0.95%
2015-12-28 0 4.230 4.210 4.240 4.190 4.250 14,600,000 61,520,750 4.2138 3.485 3.468 3.493 3.452 3.501 17,723,236 3.4712 -0.47%
2015-12-24 0 4.250 4.240 4.250 4.220 4.280 7,815,993 33,210,900 4.2491 3.501 3.493 3.501 3.476 3.526 9,487,992 3.5003 0.71%
2015-12-23 0 4.220 4.220 4.250 4.180 4.280 22,985,348 97,093,909 4.2242 3.476 3.476 3.501 3.443 3.526 27,902,379 3.4798 0.96%
2015-12-22 0 4.180 4.170 4.180 4.170 4.250 28,701,595 119,993,176 4.1807 3.443 3.435 3.443 3.435 3.501 34,841,447 3.4440 -1.42%
2015-12-21 0 4.240 4.230 4.240 4.220 4.280 47,818,897 203,793,447 4.2618 3.493 3.485 3.493 3.476 3.526 58,048,327 3.5108 -1.40%
2015-12-18 0 4.300 4.280 4.290 4.280 4.410 47,481,078 206,169,459 4.3421 3.542 3.526 3.534 3.526 3.633 57,638,242 3.5770 -3.59%
2015-12-17 0 4.460 4.450 4.480 4.400 4.500 58,759,414 261,877,132 4.4568 3.674 3.666 3.691 3.625 3.707 71,329,243 3.6714 1.36%
2015-12-16 0 4.400 4.390 4.400 4.350 4.440 46,084,576 202,401,932 4.3920 3.625 3.616 3.625 3.583 3.658 55,943,000 3.6180 0.69%
2015-12-15 0 4.370 4.350 4.370 4.350 4.470 41,176,500 181,515,494 4.4082 3.600 3.583 3.600 3.583 3.682 49,984,987 3.6314 -0.23%
2015-12-14 0 4.380 4.360 4.370 4.100 4.380 53,237,690 228,696,137 4.2958 3.608 3.592 3.600 3.377 3.608 64,626,310 3.5387 3.55%
2015-12-11 0 4.230 4.210 4.250 4.180 4.350 54,957,311 233,227,676 4.2438 3.485 3.468 3.501 3.443 3.583 66,713,793 3.4959 -0.94%
2015-12-10 0 4.270 4.260 4.270 4.260 4.470 102,019,096 447,013,587 4.3817 3.518 3.509 3.518 3.509 3.682 123,843,047 3.6095 -2.06%
2015-12-09 0 4.360 4.350 4.360 4.070 4.480 130,455,410 563,928,800 4.3228 3.592 3.583 3.592 3.353 3.691 158,362,464 3.5610 6.08%
2015-12-08 0 4.110 4.100 4.110 4.090 4.180 45,581,518 187,540,922 4.1144 3.386 3.377 3.386 3.369 3.443 55,332,328 3.3894 -1.67%
2015-12-07 0 4.180 4.180 4.200 4.140 4.260 27,199,379 114,122,482 4.1958 3.443 3.443 3.460 3.410 3.509 33,017,877 3.4564 0.00%
2015-12-04 0 4.180 4.170 4.180 4.030 4.180 21,964,000 90,994,780 4.1429 3.443 3.435 3.443 3.320 3.443 26,662,544 3.4128 0.97%
2015-12-03 0 4.140 4.120 4.150 4.080 4.190 31,547,762 129,672,032 4.1103 3.410 3.394 3.419 3.361 3.452 38,296,467 3.3860 -1.19%
2015-12-02 0 4.190 4.190 4.200 4.050 4.220 31,861,122 132,875,365 4.1705 3.452 3.452 3.460 3.336 3.476 38,676,861 3.4355 2.44%
2015-12-01 0 4.090 4.070 4.100 4.040 4.140 33,392,481 136,146,413 4.0772 3.369 3.353 3.377 3.328 3.410 40,535,809 3.3587 0.49%
2015-11-30 0 4.070 4.060 4.150 4.020 4.170 58,178,482 238,810,136 4.1048 3.353 3.345 3.419 3.312 3.435 70,624,037 3.3814 0.74%
2015-11-27 0 4.040 4.040 4.050 4.020 4.180 43,779,853 177,790,014 4.0610 3.328 3.328 3.336 3.312 3.443 53,145,250 3.3454 -3.12%
2015-11-26 0 4.170 4.160 4.170 4.090 4.240 31,364,194 130,102,123 4.1481 3.435 3.427 3.435 3.369 3.493 38,073,630 3.4171 -0.71%
2015-11-25 0 4.200 4.190 4.200 4.140 4.250 25,501,414 106,799,109 4.1880 3.460 3.452 3.460 3.410 3.501 30,956,683 3.4500 0.00%
2015-11-24 0 4.200 4.200 4.210 4.200 4.340 34,059,064 144,934,877 4.2554 3.460 3.460 3.468 3.460 3.575 41,344,988 3.5055 -2.33%
2015-11-23 0 4.300 4.300 4.310 4.180 4.420 77,002,031 332,584,909 4.3192 3.542 3.542 3.550 3.443 3.641 93,474,325 3.5580 2.38%
2015-11-20 0 4.200 4.190 4.200 4.140 4.230 43,834,500 183,668,100 4.1900 3.460 3.452 3.460 3.410 3.485 53,211,587 3.4517 0.72%
2015-11-19 0 4.170 4.160 4.170 4.100 4.310 111,900,137 470,570,233 4.2053 3.435 3.427 3.435 3.377 3.550 135,837,842 3.4642 5.04%
2015-11-18 0 3.970 3.960 3.990 3.960 4.090 28,124,757 112,769,399 4.0096 3.270 3.262 3.287 3.262 3.369 34,141,212 3.3030 -0.75%
2015-11-17 0 4.000 4.000 4.010 3.890 4.010 59,036,072 233,717,361 3.9589 3.295 3.295 3.303 3.204 3.303 71,665,083 3.2612 3.90%
2015-11-16 0 3.850 3.840 3.850 3.810 3.940 52,550,000 203,770,850 3.8777 3.172 3.163 3.172 3.139 3.246 63,791,509 3.1943 -2.04%
2015-11-13 0 3.930 3.910 3.940 3.870 3.990 36,702,660 144,115,489 3.9266 3.237 3.221 3.246 3.188 3.287 44,554,102 3.2346 -1.50%
2015-11-12 0 3.990 3.980 3.990 3.930 4.010 61,928,181 245,950,392 3.9715 3.287 3.279 3.287 3.237 3.303 75,175,873 3.2717 1.79%
2015-11-11 0 3.920 3.920 3.930 3.830 3.940 38,309,781 149,413,570 3.9001 3.229 3.229 3.237 3.155 3.246 46,505,019 3.2128 1.55%
2015-11-10 0 3.860 3.860 3.870 3.860 3.940 42,233,000 164,428,005 3.8934 3.180 3.180 3.188 3.180 3.246 51,267,494 3.2073 -0.77%
2015-11-09 0 3.890 3.880 3.890 3.880 4.010 76,864,184 300,303,041 3.9069 3.204 3.196 3.204 3.196 3.303 93,306,990 3.2184 -2.75%
2015-11-06 0 4.000 3.990 4.000 3.930 4.120 89,937,212 358,546,544 3.9866 3.295 3.287 3.295 3.237 3.394 109,176,603 3.2841 -2.44%
2015-11-05 0 4.100 4.090 4.100 4.080 4.240 43,440,586 179,829,925 4.1397 3.377 3.369 3.377 3.361 3.493 52,733,407 3.4102 -3.53%
2015-11-04 0 4.250 4.240 4.260 4.170 4.330 83,809,104 357,109,227 4.2610 3.501 3.493 3.509 3.435 3.567 101,737,569 3.5101 2.66%
2015-11-03 0 4.140 4.130 4.150 4.120 4.200 33,533,358 139,334,908 4.1551 3.410 3.402 3.419 3.394 3.460 40,706,822 3.4229 1.22%
2015-11-02 0 4.090 4.080 4.090 4.080 4.220 42,178,900 175,047,376 4.1501 3.369 3.361 3.369 3.361 3.476 51,201,821 3.4188 -1.92%
2015-10-30 0 4.170 4.150 4.160 4.120 4.230 56,695,527 237,486,122 4.1888 3.435 3.419 3.427 3.394 3.485 68,823,848 3.4506 0.00%
2015-10-29 0 4.170 4.160 4.170 4.070 4.230 68,929,009 287,170,381 4.1662 3.435 3.427 3.435 3.353 3.485 83,674,320 3.4320 1.71%
2015-10-28 0 4.100 4.090 4.100 4.050 4.160 46,249,544 189,372,068 4.0946 3.377 3.369 3.377 3.336 3.427 56,143,258 3.3730 0.24%
2015-10-27 0 4.090 4.090 4.100 4.040 4.200 63,803,992 262,415,522 4.1128 3.369 3.369 3.377 3.328 3.460 77,452,958 3.3881 0.00%
2015-10-26 0 4.090 4.080 4.090 4.030 4.140 47,837,186 194,931,162 4.0749 3.369 3.361 3.369 3.320 3.410 58,070,529 3.3568 0.49%
2015-10-23 0 4.070 4.070 4.080 3.920 4.140 122,567,107 494,963,104 4.0383 3.353 3.353 3.361 3.229 3.410 148,786,693 3.3267 4.36%
2015-10-22 0 3.900 3.890 3.900 3.850 3.920 60,893,200 236,974,338 3.8916 3.213 3.204 3.213 3.172 3.229 73,919,489 3.2058 1.83%
2015-10-20 0 3.830 3.830 3.840 3.820 3.940 59,068,624 229,806,751 3.8905 3.155 3.155 3.163 3.147 3.246 71,704,599 3.2049 -1.54%
2015-10-19 0 3.890 3.880 3.900 3.810 3.910 43,270,756 166,982,524 3.8590 3.204 3.196 3.213 3.139 3.221 52,527,247 3.1790 2.37%
2015-10-16 0 3.800 3.790 3.800 3.760 3.980 62,550,896 239,409,167 3.8274 3.130 3.122 3.130 3.097 3.279 75,931,799 3.1530 -3.06%
2015-10-15 0 3.920 3.900 3.930 3.740 3.930 75,736,032 292,348,274 3.8601 3.229 3.213 3.237 3.081 3.237 91,937,503 3.1799 5.38%
2015-10-14 0 3.720 3.710 3.720 3.710 3.940 75,916,790 288,390,817 3.7988 3.064 3.056 3.064 3.056 3.246 92,156,929 3.1293 -5.10%
2015-10-13 0 3.920 3.900 3.920 3.850 3.940 69,488,258 270,956,409 3.8993 3.229 3.213 3.229 3.172 3.246 84,353,204 3.2122 0.51%
2015-10-12 0 3.900 3.880 3.900 3.840 4.020 64,676,906 253,640,353 3.9217 3.213 3.196 3.213 3.163 3.312 78,512,606 3.2306 -1.52%
2015-10-09 0 3.960 3.950 3.960 3.930 4.000 46,554,836 184,101,414 3.9545 3.262 3.254 3.262 3.237 3.295 56,513,858 3.2576 1.54%
2015-10-08 0 3.900 3.890 3.920 3.840 4.050 115,859,295 455,494,998 3.9314 3.213 3.204 3.229 3.163 3.336 140,643,944 3.2386 -1.52%
2015-10-07 0 3.960 3.950 3.960 3.880 4.000 103,579,371 410,751,420 3.9656 3.262 3.254 3.262 3.196 3.295 125,737,096 3.2667 2.06%
2015-10-06 0 3.880 3.860 3.890 3.760 4.000 137,418,499 538,226,418 3.9167 3.196 3.180 3.204 3.097 3.295 166,815,099 3.2265 4.58%
2015-10-05 0 3.710 3.700 3.710 3.690 3.930 74,943,285 284,239,914 3.7927 3.056 3.048 3.056 3.040 3.237 90,975,171 3.1244 -3.89%
2015-10-02 0 3.860 3.850 3.860 3.800 3.940 168,882,105 652,368,648 3.8629 3.180 3.172 3.180 3.130 3.246 205,009,407 3.1821 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 3.040 3.023 3.040 2.883 3.114 458,348,373 3.0241 16.40%
2015-09-29 0 3.170 3.160 3.180 3.120 3.230 30,402,265 96,581,329 3.1768 2.611 2.603 2.620 2.570 2.661 36,905,925 2.6170 -2.16%
2015-09-25 0 3.240 3.240 3.250 3.180 3.300 32,457,453 105,453,095 3.2490 2.669 2.669 2.677 2.620 2.718 39,400,759 2.6764 -1.52%
2015-09-24 0 3.290 3.280 3.290 3.210 3.330 30,465,562 99,833,501 3.2769 2.710 2.702 2.710 2.644 2.743 36,982,763 2.6995 1.54%
2015-09-23 0 3.240 3.240 3.250 3.180 3.370 65,099,000 211,071,255 3.2423 2.669 2.669 2.677 2.620 2.776 79,024,994 2.6709 -5.26%
2015-09-22 0 3.420 3.410 3.420 3.400 3.480 33,465,000 115,223,600 3.4431 2.817 2.809 2.817 2.801 2.867 40,623,841 2.8364 0.29%
2015-09-21 0 3.410 3.400 3.420 3.390 3.620 50,000,360 173,202,281 3.4640 2.809 2.801 2.817 2.793 2.982 60,696,450 2.8536 -5.80%
2015-09-18 0 3.620 3.600 3.620 3.520 3.630 42,445,335 152,312,799 3.5884 2.982 2.966 2.982 2.900 2.990 51,525,252 2.9561 2.84%
2015-09-17 0 3.520 3.510 3.530 3.390 3.560 59,449,505 207,730,573 3.4942 2.900 2.891 2.908 2.793 2.933 72,166,958 2.8785 2.33%
2015-09-16 0 3.440 3.430 3.440 3.330 3.520 72,154,914 250,553,287 3.4724 2.834 2.826 2.834 2.743 2.900 87,590,311 2.8605 3.93%
2015-09-15 0 3.310 3.280 3.320 3.200 3.370 41,323,096 137,497,220 3.3274 2.727 2.702 2.735 2.636 2.776 50,162,943 2.7410 2.16%
2015-09-14 0 3.240 3.240 3.250 3.190 3.300 28,892,700 93,580,626 3.2389 2.669 2.669 2.677 2.628 2.718 35,073,434 2.6681 1.25%
2015-09-11 0 3.200 3.190 3.200 3.190 3.350 29,159,923 95,522,730 3.2758 2.636 2.628 2.636 2.628 2.760 35,397,821 2.6985 -0.93%
2015-09-10 0 3.230 3.200 3.240 3.150 3.290 67,767,017 219,034,350 3.2322 2.661 2.636 2.669 2.595 2.710 82,263,754 2.6626 -1.82%
2015-09-09 0 3.290 3.290 3.300 3.160 3.320 92,916,174 300,636,427 3.2356 2.710 2.710 2.718 2.603 2.735 112,792,825 2.6654 5.79%
2015-09-08 0 3.110 3.100 3.110 2.850 3.200 104,957,630 323,935,718 3.0863 2.562 2.554 2.562 2.348 2.636 127,410,193 2.5425 9.89%
2015-09-07 0 2.830 2.810 2.830 2.760 2.880 24,180,000 68,585,380 2.8365 2.331 2.315 2.331 2.274 2.372 29,352,592 2.3366 1.43%
2015-09-04 0 2.790 2.780 2.790 2.750 2.890 20,784,791 58,417,385 2.8106 2.298 2.290 2.298 2.265 2.381 25,231,079 2.3153 -0.71%
2015-09-02 0 2.810 2.800 2.810 2.710 2.910 65,308,602 183,914,537 2.8161 2.315 2.307 2.315 2.232 2.397 79,279,435 2.3198 0.72%
2015-09-01 0 2.790 2.790 2.800 2.780 3.000 65,451,592 187,140,925 2.8592 2.298 2.298 2.307 2.290 2.471 79,453,013 2.3554 -7.00%
2015-08-31 0 3.000 3.000 3.010 2.920 3.250 104,857,436 318,699,659 3.0394 2.471 2.471 2.480 2.405 2.677 127,288,565 2.5038 -8.81%
2015-08-28 0 3.290 3.290 3.300 2.860 3.300 128,903,400 399,983,877 3.1030 2.710 2.710 2.718 2.356 2.718 156,478,448 2.5562 15.85%
2015-08-27 0 2.840 2.830 2.840 2.750 2.870 51,117,386 142,955,801 2.7966 2.340 2.331 2.340 2.265 2.364 62,052,430 2.3038 5.58%
2015-08-26 0 2.690 2.670 2.700 2.600 2.760 63,403,976 171,183,232 2.6999 2.216 2.199 2.224 2.142 2.274 76,967,370 2.2241 2.28%
2015-08-25 0 2.630 2.630 2.640 2.400 2.760 91,408,581 239,928,585 2.6248 2.167 2.167 2.175 1.977 2.274 110,962,728 2.1622 4.78%
2015-08-24 0 2.510 2.500 2.520 2.500 2.720 89,315,251 230,727,857 2.5833 2.068 2.059 2.076 2.059 2.241 108,421,592 2.1281 -11.93%
2015-08-21 0 2.850 2.840 2.860 2.760 2.900 81,307,003 228,512,998 2.8105 2.348 2.340 2.356 2.274 2.389 98,700,217 2.3152 -1.72%
2015-08-20 0 2.900 2.890 2.900 2.800 3.010 87,677,500 255,364,925 2.9125 2.389 2.381 2.389 2.307 2.480 106,433,493 2.3993 -3.33%
2015-08-19 0 3.000 2.990 3.000 2.950 3.200 61,518,058 189,014,049 3.0725 2.471 2.463 2.471 2.430 2.636 74,678,016 2.5311 -5.06%
2015-08-18 0 3.160 3.160 3.170 3.130 3.210 19,726,207 62,656,932 3.1763 2.603 2.603 2.611 2.578 2.644 23,946,042 2.6166 0.32%
2015-08-17 0 3.150 3.140 3.150 3.130 3.260 23,004,186 72,967,301 3.1719 2.595 2.587 2.595 2.578 2.686 27,925,247 2.6130 -3.08%
2015-08-14 0 3.250 3.230 3.250 3.120 3.250 30,267,368 97,550,461 3.2230 2.677 2.661 2.677 2.570 2.677 36,742,171 2.6550 4.50%
2015-08-13 0 3.110 3.110 3.130 3.080 3.180 9,694,113 30,211,067 3.1164 2.562 2.562 2.578 2.537 2.620 11,767,880 2.5672 -0.32%
2015-08-12 0 3.120 3.110 3.120 3.100 3.200 26,038,156 81,550,327 3.1320 2.570 2.562 2.570 2.554 2.636 31,608,245 2.5800 -2.80%
2015-08-11 0 3.210 3.200 3.220 3.170 3.320 30,738,164 99,730,963 3.2445 2.644 2.636 2.653 2.611 2.735 37,313,680 2.6728 0.63%
2015-08-10 0 3.190 3.190 3.210 3.130 3.210 18,349,999 58,406,071 3.1829 2.628 2.628 2.644 2.578 2.644 22,275,435 2.6220 -0.62%
2015-08-07 0 3.210 3.200 3.220 3.160 3.240 16,778,794 53,815,700 3.2074 2.644 2.636 2.653 2.603 2.669 20,368,118 2.6422 0.94%
2015-08-06 0 3.180 3.170 3.180 3.140 3.250 24,537,387 78,117,517 3.1836 2.620 2.611 2.620 2.587 2.677 29,786,431 2.6226 -0.93%
2015-08-05 0 3.210 3.200 3.220 3.160 3.240 19,813,794 63,501,039 3.2049 2.644 2.636 2.653 2.603 2.669 24,052,366 2.6401 1.90%
2015-08-04 0 3.150 3.140 3.150 3.100 3.220 36,436,736 115,187,393 3.1613 2.595 2.587 2.595 2.554 2.653 44,231,292 2.6042 -0.32%
2015-08-03 0 3.160 3.150 3.160 3.150 3.260 41,059,798 131,515,791 3.2030 2.603 2.595 2.603 2.595 2.686 49,843,320 2.6386 -3.07%
2015-07-31 0 3.260 3.250 3.260 3.180 3.270 46,074,714 149,332,231 3.2411 2.686 2.677 2.686 2.620 2.694 55,931,028 2.6699 0.31%
2015-07-30 0 3.250 3.240 3.260 3.190 3.320 35,950,000 116,364,550 3.2368 2.677 2.669 2.686 2.628 2.735 43,640,433 2.6664 0.00%
2015-07-29 0 3.250 3.250 3.260 3.230 3.300 19,988,995 65,199,673 3.2618 2.677 2.677 2.686 2.661 2.718 24,265,046 2.6870 0.62%
2015-07-28 0 3.230 3.220 3.230 3.120 3.400 44,483,106 144,010,042 3.2374 2.661 2.653 2.661 2.570 2.801 53,998,943 2.6669 1.25%
2015-07-27 0 3.190 3.190 3.200 3.160 3.380 46,035,909 149,216,508 3.2413 2.628 2.628 2.636 2.603 2.784 55,883,922 2.6701 -6.73%
2015-07-24 0 3.420 3.400 3.420 3.400 3.470 15,310,400 52,425,573 3.4242 2.817 2.801 2.817 2.801 2.859 18,585,605 2.8208 -0.58%
2015-07-23 0 3.440 3.440 3.470 3.390 3.500 31,370,100 108,235,193 3.4503 2.834 2.834 2.859 2.793 2.883 38,080,800 2.8423 0.00%
2015-07-22 0 3.440 3.430 3.440 3.430 3.560 16,519,784 57,260,834 3.4662 2.834 2.826 2.834 2.826 2.933 20,053,700 2.8554 -2.27%
2015-07-21 0 3.520 3.500 3.520 3.480 3.600 16,989,449 60,177,333 3.5420 2.900 2.883 2.900 2.867 2.966 20,623,836 2.9179 -0.28%
2015-07-20 0 3.530 3.520 3.530 3.450 3.540 23,691,094 82,975,390 3.5024 2.908 2.900 2.908 2.842 2.916 28,759,099 2.8852 2.62%
2015-07-17 0 3.440 3.430 3.440 3.390 3.500 39,871,481 137,852,524 3.4574 2.834 2.826 2.834 2.793 2.883 48,400,798 2.8481 1.18%
2015-07-16 0 3.400 3.390 3.400 3.330 3.480 26,584,500 90,626,100 3.4090 2.801 2.793 2.801 2.743 2.867 32,271,463 2.8082 -2.30%
2015-07-15 0 3.480 3.470 3.480 3.440 3.640 31,857,477 111,989,848 3.5153 2.867 2.859 2.867 2.834 2.999 38,672,436 2.8959 -4.40%
2015-07-14 0 3.640 3.640 3.670 3.630 3.780 20,660,636 76,605,684 3.7078 2.999 2.999 3.023 2.990 3.114 25,080,364 3.0544 -1.89%
2015-07-13 0 3.710 3.700 3.710 3.530 3.750 51,748,465 189,058,953 3.6534 3.056 3.048 3.056 2.908 3.089 62,818,510 3.0096 3.63%
2015-07-10 0 3.580 3.570 3.580 3.560 3.810 50,821,282 187,482,818 3.6891 2.949 2.941 2.949 2.933 3.139 61,692,983 3.0390 2.29%
2015-07-09 0 3.500 3.500 3.510 3.200 3.610 91,328,389 315,523,981 3.4548 2.883 2.883 2.891 2.636 2.974 110,865,381 2.8460 7.69%
2015-07-08 0 3.250 3.240 3.250 3.000 3.360 101,904,533 326,858,716 3.2075 2.677 2.669 2.677 2.471 2.768 123,703,976 2.6423 -5.52%
2015-07-07 0 3.440 3.430 3.450 3.360 3.620 101,961,428 352,034,827 3.4526 2.834 2.826 2.842 2.768 2.982 123,773,042 2.8442 -5.75%
2015-07-06 0 3.650 3.640 3.650 3.440 3.950 114,847,000 412,738,905 3.5938 3.007 2.999 3.007 2.834 3.254 139,415,099 2.9605 -6.41%
2015-07-03 0 3.900 3.880 3.900 3.770 3.980 49,395,000 190,565,200 3.8580 3.213 3.196 3.213 3.106 3.279 59,961,591 3.1781 -1.52%
2015-07-02 0 3.960 3.960 3.980 3.910 4.140 33,819,380 134,762,764 3.9848 3.262 3.262 3.279 3.221 3.410 41,054,030 3.2826 -4.35%
2015-06-30 0 4.140 4.130 4.150 3.850 4.160 52,947,857 213,897,443 4.0398 3.410 3.402 3.419 3.172 3.427 64,274,476 3.3279 6.70%
2015-06-29 0 3.880 3.880 3.890 3.800 4.180 49,316,992 193,478,062 3.9232 3.196 3.196 3.204 3.130 3.443 59,866,895 3.2318 -5.83%
2015-06-26 0 4.120 4.120 4.140 4.110 4.290 41,019,442 172,066,534 4.1948 3.394 3.394 3.410 3.386 3.534 49,794,331 3.4555 -2.60%
2015-06-25 0 4.230 4.210 4.230 4.150 4.360 93,247,108 400,946,614 4.2998 3.485 3.468 3.485 3.419 3.592 113,194,553 3.5421 1.44%
2015-06-24 0 4.170 4.170 4.190 4.080 4.200 53,968,723 223,681,530 4.1447 3.435 3.435 3.452 3.361 3.460 65,513,726 3.4143 2.21%
2015-06-23 0 4.080 4.070 4.080 3.910 4.190 93,575,056 383,063,519 4.0936 3.361 3.353 3.361 3.221 3.452 113,592,655 3.3723 5.43%
2015-06-22 0 3.870 3.870 3.880 3.690 3.880 17,078,752 65,287,765 3.8227 3.188 3.188 3.196 3.040 3.196 20,732,243 3.1491 3.48%
2015-06-19 0 3.740 3.730 3.790 3.710 3.810 73,041,544 275,805,359 3.7760 3.081 3.073 3.122 3.056 3.139 88,666,609 3.1106 1.08%
2015-06-18 0 3.700 3.700 3.710 3.660 3.850 56,077,400 208,419,712 3.7166 3.048 3.048 3.056 3.015 3.172 68,073,491 3.0617 -2.89%
2015-06-17 0 3.810 3.810 3.820 3.760 3.880 26,355,936 100,751,518 3.8227 3.139 3.139 3.147 3.097 3.196 31,994,004 3.1491 -0.26%
2015-06-16 0 3.820 3.820 3.830 3.800 3.900 26,635,000 102,174,850 3.8361 3.147 3.147 3.155 3.130 3.213 32,332,766 3.1601 0.53%
2015-06-15 0 3.800 3.800 3.810 3.800 3.940 25,855,000 99,723,045 3.8570 3.130 3.130 3.139 3.130 3.246 31,385,908 3.1773 -2.06%
2015-06-12 0 3.880 3.870 3.890 3.700 3.890 26,113,560 100,059,182 3.8317 3.196 3.188 3.204 3.048 3.204 31,699,779 3.1565 4.86%
2015-06-11 0 3.700 3.690 3.720 3.690 3.820 29,226,286 109,402,338 3.7433 3.048 3.040 3.064 3.040 3.147 35,478,380 3.0836 -1.33%
2015-06-10 0 3.750 3.740 3.770 3.630 3.850 30,382,745 115,334,911 3.7961 3.089 3.081 3.106 2.990 3.172 36,882,229 3.1271 1.63%
2015-06-09 0 3.690 3.680 3.690 3.590 3.730 48,303,421 175,722,119 3.6379 3.040 3.032 3.040 2.957 3.073 58,636,501 2.9968 -0.27%
2015-06-08 0 3.700 3.700 3.710 3.700 3.920 46,109,000 173,823,940 3.7698 3.048 3.048 3.056 3.048 3.229 55,972,649 3.1055 -4.52%
2015-06-05 0 3.900 3.900 3.910 3.760 3.950 40,652,280 156,844,912 3.8582 3.192 3.192 3.200 3.078 3.233 49,667,004 3.1579 3.45%
2015-06-04 0 3.770 3.760 3.770 3.740 3.920 53,300,208 202,862,539 3.8060 3.086 3.078 3.086 3.061 3.209 65,119,635 3.1152 -2.33%
2015-06-03 0 3.860 3.860 3.870 3.850 4.020 64,568,406 252,906,923 3.9169 3.159 3.159 3.168 3.151 3.290 78,886,579 3.2060 -3.98%
2015-06-02 0 4.020 4.020 4.030 3.980 4.140 35,365,600 142,721,356 4.0356 3.290 3.290 3.299 3.258 3.389 43,207,992 3.3031 -2.66%
2015-06-01 0 4.130 4.120 4.140 4.000 4.160 24,986,668 102,061,337 4.0846 3.380 3.372 3.389 3.274 3.405 30,527,511 3.3433 2.74%
2015-05-29 0 4.020 4.000 4.040 4.000 4.100 54,003,065 217,346,908 4.0247 3.290 3.274 3.307 3.274 3.356 65,978,352 3.2942 0.25%
2015-05-28 0 4.010 4.010 4.020 4.010 4.120 31,508,080 127,353,635 4.0419 3.282 3.282 3.290 3.282 3.372 38,495,060 3.3083 -2.20%
2015-05-27 0 4.100 4.100 4.120 4.040 4.180 23,501,851 96,221,918 4.0942 3.356 3.356 3.372 3.307 3.421 28,713,433 3.3511 -0.97%
2015-05-26 0 4.140 4.120 4.130 4.120 4.250 35,963,854 149,654,307 4.1612 3.389 3.372 3.380 3.372 3.479 43,938,910 3.4060 -0.24%
2015-05-22 0 4.150 4.150 4.160 4.120 4.210 19,479,052 81,019,185 4.1593 3.397 3.397 3.405 3.372 3.446 23,798,571 3.4044 -1.43%
2015-05-21 0 4.210 4.200 4.240 4.160 4.260 27,565,017 116,412,295 4.2232 3.446 3.438 3.470 3.405 3.487 33,677,614 3.4567 0.48%
2015-05-20 0 4.190 4.180 4.190 4.080 4.320 32,481,758 136,377,926 4.1986 3.430 3.421 3.430 3.339 3.536 39,684,653 3.4365 -1.64%
2015-05-19 0 4.260 4.260 4.270 4.100 4.290 49,350,080 208,806,588 4.2311 3.487 3.487 3.495 3.356 3.511 60,293,559 3.4632 3.90%
2015-05-18 0 4.100 4.090 4.100 4.020 4.110 32,590,700 132,370,022 4.0616 3.356 3.348 3.356 3.290 3.364 39,817,753 3.3244 1.99%
2015-05-15 0 4.020 4.010 4.020 4.000 4.120 33,397,000 135,172,890 4.0475 3.290 3.282 3.290 3.274 3.372 40,802,851 3.3128 -0.99%
2015-05-14 0 4.060 4.050 4.060 4.050 4.150 29,327,254 119,636,234 4.0794 3.323 3.315 3.323 3.315 3.397 35,830,631 3.3389 -1.46%
2015-05-13 0 4.120 4.100 4.120 4.080 4.210 29,715,164 122,435,131 4.1203 3.372 3.356 3.372 3.339 3.446 36,304,561 3.3724 -1.20%
2015-05-12 0 4.170 4.150 4.180 4.080 4.240 49,843,813 208,622,921 4.1855 3.413 3.397 3.421 3.339 3.470 60,896,778 3.4258 2.96%
2015-05-11 0 4.050 4.040 4.060 4.040 4.170 59,580,931 242,989,977 4.0783 3.315 3.307 3.323 3.307 3.413 72,793,121 3.3381 -1.22%
2015-05-08 0 4.100 4.090 4.100 4.060 4.290 66,252,484 275,162,308 4.1532 3.356 3.348 3.356 3.323 3.511 80,944,104 3.3994 -2.38%
2015-05-07 0 4.200 4.200 4.240 4.170 4.360 55,425,000 235,846,195 4.2552 3.438 3.438 3.470 3.413 3.569 67,715,604 3.4829 -4.33%
2015-05-06 0 4.390 4.380 4.390 4.330 4.470 39,732,801 175,036,312 4.4053 3.593 3.585 3.593 3.544 3.659 48,543,629 3.6058 -0.23%
2015-05-05 0 4.400 4.380 4.390 4.300 4.420 45,447,322 197,892,979 4.3543 3.601 3.585 3.593 3.520 3.618 55,525,356 3.5640 -0.23%
2015-05-04 0 4.410 4.410 4.420 4.310 4.420 32,591,577 141,745,530 4.3491 3.610 3.610 3.618 3.528 3.618 39,818,824 3.5598 0.68%
2015-04-30 0 4.380 4.330 4.390 4.320 4.430 42,910,064 186,858,119 4.3546 3.585 3.544 3.593 3.536 3.626 52,425,456 3.5643 -0.68%
2015-04-29 0 4.410 4.400 4.420 4.350 4.420 22,462,148 98,602,323 4.3897 3.610 3.601 3.618 3.560 3.618 27,443,174 3.5930 0.68%
2015-04-28 0 4.380 4.370 4.390 4.330 4.470 32,017,606 140,640,291 4.3926 3.585 3.577 3.593 3.544 3.659 39,117,574 3.5953 -1.35%
2015-04-27 0 4.440 4.420 4.440 4.380 4.490 33,633,400 148,583,824 4.4177 3.634 3.618 3.634 3.585 3.675 41,091,674 3.6159 0.00%
2015-04-24 0 4.440 4.420 4.450 4.290 4.550 37,939,083 167,351,037 4.4110 3.634 3.618 3.642 3.511 3.724 46,352,150 3.6104 1.37%
2015-04-23 0 4.380 4.370 4.390 4.230 4.500 66,705,225 293,443,282 4.3991 3.585 3.577 3.593 3.462 3.683 81,497,242 3.6007 4.04%
2015-04-22 0 4.210 4.220 4.230 4.210 4.330 51,558,234 220,081,206 4.2686 3.446 3.454 3.462 3.446 3.544 62,991,375 3.4938 -2.09%
2015-04-21 0 4.300 4.290 4.300 4.250 4.480 48,579,634 209,162,218 4.3056 3.520 3.511 3.520 3.479 3.667 59,352,265 3.5241 -2.49%
2015-04-20 0 4.410 4.390 4.430 4.300 4.500 59,724,569 263,246,841 4.4077 3.610 3.593 3.626 3.520 3.683 72,968,611 3.6077 -3.29%
2015-04-17 0 4.560 4.560 4.570 4.530 4.630 31,763,785 145,698,662 4.5869 3.732 3.732 3.741 3.708 3.790 38,807,468 3.7544 0.66%
2015-04-16 0 4.530 4.530 4.560 4.460 4.580 47,726,280 216,509,187 4.5365 3.708 3.708 3.732 3.650 3.749 58,309,678 3.7131 0.44%
2015-04-15 0 4.510 4.500 4.520 4.460 4.710 58,146,050 266,114,656 4.5767 3.691 3.683 3.700 3.650 3.855 71,040,053 3.7460 -3.43%
2015-04-14 0 4.670 4.660 4.680 4.400 4.720 104,078,636 480,473,285 4.6164 3.822 3.814 3.831 3.601 3.863 127,158,281 3.7785 3.78%
2015-04-13 0 4.500 4.490 4.500 4.410 4.540 77,377,435 348,251,562 4.5007 3.683 3.675 3.683 3.610 3.716 94,536,036 3.6838 2.51%
2015-04-10 0 4.390 4.370 4.410 4.330 4.480 82,044,871 360,772,023 4.3973 3.593 3.577 3.610 3.544 3.667 100,238,485 3.5991 0.46%
2015-04-09 0 4.370 4.330 4.370 4.250 4.500 109,977,960 479,711,338 4.3619 3.577 3.544 3.577 3.479 3.683 134,365,792 3.5702 4.05%
2015-04-08 0 4.200 4.170 4.210 4.120 4.380 119,472,423 508,109,058 4.2529 3.438 3.413 3.446 3.372 3.585 145,965,671 3.4810 0.24%
2015-04-02 0 4.190 4.180 4.190 4.010 4.210 104,247,077 432,857,368 4.1522 3.430 3.421 3.430 3.282 3.446 127,364,074 3.3986 4.49%
2015-04-01 0 4.010 3.990 4.010 3.960 4.020 48,632,111 193,945,250 3.9880 3.282 3.266 3.282 3.241 3.290 59,416,379 3.2642 0.50%
2015-03-31 0 3.990 3.980 3.990 3.920 4.010 43,199,410 171,696,984 3.9745 3.266 3.258 3.266 3.209 3.282 52,778,965 3.2531 0.76%
2015-03-30 0 3.960 3.940 3.980 3.940 4.020 77,964,458 311,376,955 3.9938 3.241 3.225 3.258 3.225 3.290 95,253,232 3.2689 1.02%
2015-03-27 0 3.920 3.920 3.930 3.880 3.970 27,059,860 106,190,946 3.9243 3.209 3.209 3.217 3.176 3.249 33,060,438 3.2120 -0.76%
2015-03-26 0 3.950 3.940 3.970 3.920 4.000 27,796,705 110,110,144 3.9613 3.233 3.225 3.249 3.209 3.274 33,960,680 3.2423 -0.50%
2015-03-25 0 3.970 3.950 3.980 3.900 4.000 45,017,673 178,762,215 3.9709 3.249 3.233 3.258 3.192 3.274 55,000,432 3.2502 1.28%
2015-03-24 0 3.920 3.920 3.950 3.880 3.950 75,541,719 296,641,154 3.9269 3.209 3.209 3.233 3.176 3.233 92,293,246 3.2141 1.29%
2015-03-23 0 3.870 3.860 3.870 3.830 4.030 78,180,099 308,864,617 3.9507 3.168 3.159 3.168 3.135 3.299 95,516,692 3.2336 -1.02%
2015-03-20 0 3.910 3.900 3.910 3.800 3.930 73,614,005 286,984,428 3.8985 3.200 3.192 3.200 3.110 3.217 89,938,057 3.1909 2.09%
2015-03-19 0 3.830 3.820 3.830 3.630 3.850 147,448,482 556,405,081 3.7736 3.135 3.127 3.135 2.971 3.151 180,145,477 3.0886 6.39%
2015-03-18 0 3.600 3.570 3.600 3.540 3.660 75,685,268 272,981,062 3.6068 2.947 2.922 2.947 2.897 2.996 92,468,627 2.9521 0.00%
2015-03-17 0 3.600 3.600 3.610 3.580 3.630 38,627,866 139,221,253 3.6042 2.947 2.947 2.955 2.930 2.971 47,193,672 2.9500 0.28%
2015-03-16 0 3.590 3.570 3.600 3.510 3.600 39,736,243 141,776,625 3.5679 2.938 2.922 2.947 2.873 2.947 48,547,834 2.9203 1.41%
2015-03-13 0 3.540 3.530 3.550 3.400 3.590 58,094,376 205,783,041 3.5422 2.897 2.889 2.906 2.783 2.938 70,976,920 2.8993 2.31%
2015-03-12 0 3.460 3.450 3.470 3.400 3.470 12,526,204 43,215,305 3.4500 2.832 2.824 2.840 2.783 2.840 15,303,915 2.8238 0.87%
2015-03-11 0 3.430 3.410 3.450 3.400 3.500 16,701,722 57,438,610 3.4391 2.807 2.791 2.824 2.783 2.865 20,405,362 2.8149 -2.28%
2015-03-10 0 3.510 3.510 3.520 3.480 3.550 22,541,070 79,254,420 3.5160 2.873 2.873 2.881 2.848 2.906 27,539,597 2.8778 0.57%
2015-03-09 0 3.490 3.480 3.490 3.450 3.570 70,247,629 246,792,665 3.5132 2.857 2.848 2.857 2.824 2.922 85,825,181 2.8755 1.16%
2015-03-06 0 3.450 3.450 3.460 3.350 3.470 40,520,450 139,586,519 3.4448 2.824 2.824 2.832 2.742 2.840 49,505,941 2.8196 2.07%
2015-03-05 0 3.380 3.380 3.390 3.300 3.440 35,228,296 119,473,119 3.3914 2.767 2.767 2.775 2.701 2.816 43,040,241 2.7758 2.11%
2015-03-04 0 3.310 3.300 3.320 3.260 3.390 43,244,891 142,439,841 3.2938 2.709 2.701 2.717 2.668 2.775 52,834,532 2.6960 -1.19%
2015-03-03 0 3.350 3.330 3.340 3.320 3.420 31,323,240 105,294,386 3.3615 2.742 2.726 2.734 2.717 2.799 38,269,231 2.7514 -1.47%
2015-03-02 0 3.400 3.370 3.410 3.370 3.480 24,281,335 82,811,219 3.4105 2.783 2.758 2.791 2.758 2.848 29,665,769 2.7915 -2.02%
2015-02-27 0 3.470 3.460 3.470 3.420 3.480 23,326,222 80,632,048 3.4567 2.840 2.832 2.840 2.799 2.848 28,498,858 2.8293 0.58%
2015-02-26 0 3.450 3.440 3.460 3.360 3.460 40,521,790 138,410,321 3.4157 2.824 2.816 2.832 2.750 2.832 49,507,578 2.7957 1.77%
2015-02-25 0 3.390 3.360 3.370 3.330 3.400 29,333,614 99,214,092 3.3823 2.775 2.750 2.758 2.726 2.783 35,838,401 2.7684 0.00%
2015-02-24 0 3.390 3.370 3.380 3.360 3.420 19,645,255 66,615,990 3.3909 2.775 2.758 2.767 2.750 2.799 24,001,629 2.7755 -0.29%
2015-02-23 0 3.400 3.400 3.410 3.350 3.420 19,337,481 65,420,770 3.3831 2.783 2.783 2.791 2.742 2.799 23,625,606 2.7691 1.19%
2015-02-18 0 3.360 3.350 3.390 3.340 3.390 13,634,751 45,874,775 3.3645 2.750 2.742 2.775 2.734 2.775 16,658,284 2.7539 -0.30%
2015-02-17 0 3.370 3.350 3.360 3.330 3.390 14,611,908 49,283,588 3.3728 2.758 2.742 2.750 2.726 2.775 17,852,128 2.7607 0.30%
2015-02-16 0 3.360 3.350 3.360 3.320 3.380 10,673,900 35,695,567 3.3442 2.750 2.742 2.750 2.717 2.767 13,040,859 2.7372 0.00%
2015-02-13 0 3.360 3.340 3.360 3.340 3.390 22,255,000 74,926,660 3.3667 2.750 2.734 2.750 2.734 2.775 27,190,091 2.7557 0.90%
2015-02-12 0 3.330 3.320 3.330 3.210 3.360 31,440,000 104,308,210 3.3177 2.726 2.717 2.726 2.627 2.750 38,411,883 2.7155 1.22%
2015-02-11 0 3.290 3.280 3.290 3.250 3.330 25,948,048 85,094,853 3.2794 2.693 2.685 2.693 2.660 2.726 31,702,079 2.6842 0.61%
2015-02-10 0 3.270 3.250 3.270 3.220 3.320 18,655,000 61,006,500 3.2702 2.676 2.660 2.676 2.636 2.717 22,791,783 2.6767 0.62%
2015-02-09 0 3.250 3.240 3.250 3.180 3.290 31,288,276 101,643,503 3.2486 2.660 2.652 2.660 2.603 2.693 38,226,514 2.6590 -1.22%
2015-02-06 0 3.290 3.260 3.270 3.250 3.470 84,169,000 281,776,275 3.3477 2.693 2.668 2.676 2.660 2.840 102,833,644 2.7401 -1.79%
2015-02-05 0 3.350 3.350 3.360 3.290 3.380 43,404,000 144,818,415 3.3365 2.742 2.742 2.750 2.693 2.767 53,028,924 2.7309 1.21%
2015-02-04 0 3.310 3.300 3.310 3.230 3.320 64,962,677 214,065,895 3.2952 2.709 2.701 2.709 2.644 2.717 79,368,280 2.6971 1.85%
2015-02-03 0 3.250 3.240 3.250 3.150 3.260 59,545,000 192,122,900 3.2265 2.660 2.652 2.660 2.578 2.668 72,749,222 2.6409 2.52%
2015-02-02 0 3.170 3.160 3.170 3.100 3.180 28,352,610 88,934,688 3.1367 2.595 2.586 2.595 2.537 2.603 34,639,858 2.5674 -0.63%
2015-01-30 0 3.190 3.200 3.210 3.110 3.240 27,867,500 89,109,960 3.1976 2.611 2.619 2.627 2.546 2.652 34,047,174 2.6172 0.63%
2015-01-29 0 3.170 3.170 3.180 3.170 3.260 41,436,240 132,357,230 3.1942 2.595 2.595 2.603 2.595 2.668 50,624,809 2.6145 -2.46%
2015-01-28 0 3.250 3.240 3.250 3.160 3.290 67,509,154 218,729,724 3.2400 2.660 2.652 2.660 2.586 2.693 82,479,444 2.6519 1.25%
2015-01-27 0 3.210 3.200 3.210 3.120 3.210 63,068,288 200,345,492 3.1766 2.627 2.619 2.627 2.554 2.627 77,053,807 2.6001 3.22%
2015-01-26 0 3.110 3.100 3.110 3.080 3.140 16,521,000 51,248,554 3.1020 2.546 2.537 2.546 2.521 2.570 20,184,565 2.5390 -0.32%
2015-01-23 0 3.120 3.090 3.110 3.090 3.150 27,735,678 86,059,623 3.1028 2.554 2.529 2.546 2.529 2.578 33,886,120 2.5397 1.30%
2015-01-22 0 3.080 3.080 3.090 3.060 3.150 46,167,430 143,469,843 3.1076 2.521 2.521 2.529 2.505 2.578 56,405,150 2.5436 0.65%
2015-01-21 0 3.060 3.060 3.070 2.970 3.090 96,962,545 295,292,919 3.0454 2.505 2.505 2.513 2.431 2.529 118,464,183 2.4927 5.88%
2015-01-20 0 2.890 2.880 2.900 2.790 2.910 25,761,900 73,777,993 2.8638 2.365 2.357 2.374 2.284 2.382 31,474,653 2.3440 2.12%
2015-01-19 0 2.830 2.820 2.830 2.780 2.930 35,360,000 100,420,575 2.8399 2.316 2.308 2.316 2.275 2.398 43,201,151 2.3245 -2.41%
2015-01-16 0 2.900 2.890 2.900 2.870 2.930 22,841,948 66,074,908 2.8927 2.374 2.365 2.374 2.349 2.398 27,907,196 2.3677 -0.68%
2015-01-15 0 2.920 2.920 2.930 2.850 2.980 28,570,476 83,629,857 2.9271 2.390 2.390 2.398 2.333 2.439 34,906,036 2.3959 1.39%
2015-01-14 0 2.880 2.870 2.880 2.800 3.020 56,259,708 164,617,880 2.9260 2.357 2.349 2.357 2.292 2.472 68,735,410 2.3950 -3.68%
2015-01-13 0 2.990 2.990 3.000 2.930 3.010 84,240,855 251,255,009 2.9826 2.447 2.447 2.455 2.398 2.464 102,921,433 2.4412 2.75%
2015-01-12 0 2.910 2.910 2.920 2.850 3.010 127,400,400 374,041,358 2.9360 2.382 2.382 2.390 2.333 2.464 155,651,693 2.4031 4.30%
2015-01-09 0 2.790 2.790 2.800 2.760 2.850 60,615,035 170,055,375 2.8055 2.284 2.284 2.292 2.259 2.333 74,056,540 2.2963 2.57%
2015-01-08 0 2.720 2.720 2.730 2.620 2.830 95,879,310 262,818,942 2.7411 2.226 2.226 2.234 2.144 2.316 117,140,738 2.2436 2.26%
2015-01-07 0 2.660 2.660 2.670 2.600 2.720 36,451,733 96,967,781 2.6602 2.177 2.177 2.185 2.128 2.226 44,534,977 2.1773 1.14%
2015-01-06 0 2.630 2.640 2.650 2.550 2.650 45,579,525 119,440,963 2.6205 2.153 2.161 2.169 2.087 2.169 55,686,876 2.1449 1.54%
2015-01-05 0 2.590 2.590 2.600 2.420 2.630 83,766,603 216,878,732 2.5891 2.120 2.120 2.128 1.981 2.153 102,342,014 2.1192 6.15%
2015-01-02 0 2.440 2.430 2.450 2.400 2.480 32,850,000 80,031,625 2.4363 1.997 1.989 2.005 1.964 2.030 40,134,553 1.9941 -1.21%
2014-12-31 0 2.470 2.460 2.480 2.460 2.490 14,053,952 34,776,537 2.4745 2.022 2.014 2.030 2.014 2.038 17,170,444 2.0254 -1.20%
2014-12-30 0 2.500 2.480 2.490 2.480 2.530 19,275,563 48,184,283 2.4998 2.046 2.030 2.038 2.030 2.071 23,549,958 2.0460 -0.40%
2014-12-29 0 2.510 2.500 2.510 2.500 2.550 21,405,287 53,972,161 2.5214 2.054 2.046 2.054 2.046 2.087 26,151,952 2.0638 0.00%
2014-12-24 0 2.510 2.500 2.520 2.480 2.540 17,572,199 44,030,859 2.5057 2.054 2.046 2.063 2.030 2.079 21,468,869 2.0509 0.00%
2014-12-23 0 2.510 2.500 2.510 2.490 2.550 29,764,000 74,814,615 2.5136 2.054 2.046 2.054 2.038 2.087 36,364,226 2.0574 1.62%
2014-12-22 0 2.470 2.470 2.480 2.460 2.550 77,985,525 195,881,897 2.5118 2.022 2.022 2.030 2.014 2.087 95,278,971 2.0559 0.41%
2014-12-19 0 2.460 2.450 2.460 2.450 2.550 89,225,216 220,539,190 2.4717 2.014 2.005 2.014 2.005 2.087 109,011,086 2.0231 -1.99%
2014-12-18 0 2.510 2.510 2.520 2.500 2.630 110,995,300 282,185,233 2.5423 2.054 2.054 2.063 2.046 2.153 135,608,729 2.0809 -3.09%
2014-12-17 0 2.590 2.580 2.590 2.430 2.790 366,475,761 945,198,418 2.5792 2.120 2.112 2.120 1.989 2.284 447,742,492 2.1110 -16.99%
2014-12-16 0 3.120 3.110 3.140 3.070 3.150 28,271,547 88,249,727 3.1215 2.554 2.546 2.570 2.513 2.578 34,540,819 2.5549 0.32%
2014-12-15 0 3.110 3.110 3.120 3.100 3.160 23,163,444 72,383,433 3.1249 2.546 2.546 2.554 2.537 2.586 28,299,984 2.5577 -2.51%
2014-12-12 0 3.190 3.180 3.190 3.050 3.190 64,147,807 202,413,475 3.1554 2.611 2.603 2.611 2.496 2.611 78,372,711 2.5827 4.59%
2014-12-11 0 3.050 3.040 3.050 2.980 3.080 24,122,765 73,316,060 3.0393 2.496 2.488 2.496 2.439 2.521 29,472,036 2.4876 1.33%
2014-12-10 0 3.010 3.000 3.030 3.000 3.070 27,926,000 84,470,925 3.0248 2.464 2.455 2.480 2.455 2.513 34,118,646 2.4758 -0.99%
2014-12-09 0 3.040 3.040 3.050 2.970 3.100 39,097,500 119,510,750 3.0567 2.488 2.488 2.496 2.431 2.537 47,767,449 2.5019 1.33%
2014-12-08 0 3.000 2.990 3.000 2.990 3.160 71,870,000 219,007,375 3.0473 2.455 2.447 2.455 2.447 2.586 87,807,316 2.4942 -4.76%
2014-12-05 0 3.150 3.140 3.150 3.090 3.210 42,417,222 133,667,749 3.1513 2.578 2.570 2.578 2.529 2.627 51,823,326 2.5793 1.61%
2014-12-04 0 3.100 3.100 3.120 3.020 3.130 86,160,383 264,817,413 3.0735 2.537 2.537 2.554 2.472 2.562 105,266,620 2.5157 0.98%
2014-12-03 0 3.070 3.070 3.090 3.060 3.290 56,075,000 174,809,550 3.1174 2.513 2.513 2.529 2.505 2.693 68,509,743 2.5516 -5.25%
2014-12-02 0 3.240 3.230 3.250 3.190 3.310 27,310,000 88,623,820 3.2451 2.652 2.644 2.660 2.611 2.709 33,366,047 2.6561 0.31%
2014-12-01 0 3.230 3.230 3.240 3.130 3.360 80,097,331 257,367,743 3.2132 2.644 2.644 2.652 2.562 2.750 97,859,074 2.6300 -4.15%
2014-11-28 0 3.370 3.370 3.380 3.360 3.460 34,637,612 117,712,200 3.3984 2.758 2.758 2.767 2.750 2.832 42,318,572 2.7816 -2.03%
2014-11-27 0 3.440 3.440 3.460 3.440 3.540 13,132,998 45,740,498 3.4829 2.816 2.816 2.832 2.816 2.897 16,045,266 2.8507 -2.27%
2014-11-26 0 3.520 3.510 3.520 3.410 3.520 16,298,725 56,541,602 3.4691 2.881 2.873 2.881 2.791 2.881 19,913,000 2.8394 3.23%
2014-11-25 0 3.410 3.410 3.420 3.370 3.470 24,147,888 82,640,659 3.4223 2.791 2.791 2.799 2.758 2.840 29,502,730 2.8011 0.89%
2014-11-24 0 3.380 3.360 3.380 3.360 3.550 38,027,190 130,565,186 3.4335 2.767 2.750 2.767 2.750 2.906 46,459,795 2.8103 -3.15%
2014-11-21 0 3.490 3.470 3.480 3.450 3.520 23,893,154 83,369,933 3.4893 2.857 2.840 2.848 2.824 2.881 29,191,509 2.8560 0.29%
2014-11-20 0 3.480 3.470 3.480 3.470 3.530 14,120,588 49,212,396 3.4852 2.848 2.840 2.848 2.840 2.889 17,251,857 2.8526 -0.57%
2014-11-19 0 3.500 3.500 3.510 3.460 3.570 20,709,537 72,777,135 3.5142 2.865 2.865 2.873 2.832 2.922 25,301,918 2.8763 -1.13%
2014-11-18 0 3.540 3.540 3.550 3.510 3.610 38,845,185 139,134,963 3.5818 2.897 2.897 2.906 2.873 2.955 47,459,182 2.9317 -0.28%
2014-11-17 0 3.550 3.550 3.560 3.540 3.650 22,484,225 80,749,068 3.5914 2.906 2.906 2.914 2.897 2.988 27,470,147 2.9395 -1.11%
2014-11-14 0 3.590 3.560 3.590 3.550 3.660 16,879,000 60,715,620 3.5971 2.938 2.914 2.938 2.906 2.996 20,621,952 2.9442 0.28%
2014-11-13 0 3.580 3.570 3.580 3.560 3.610 17,414,905 62,361,289 3.5809 2.930 2.922 2.930 2.914 2.955 21,276,695 2.9310 -0.83%
2014-11-12 0 3.610 3.600 3.620 3.550 3.620 15,566,847 55,919,211 3.5922 2.955 2.947 2.963 2.906 2.963 19,018,826 2.9402 0.56%
2014-11-11 0 3.590 3.580 3.590 3.510 3.600 26,146,482 92,953,819 3.5551 2.938 2.930 2.938 2.873 2.947 31,944,517 2.9099 0.56%
2014-11-10 0 3.570 3.570 3.580 3.550 3.650 32,270,000 115,566,500 3.5812 2.922 2.922 2.930 2.906 2.988 39,425,937 2.9312 -1.11%
2014-11-07 0 3.610 3.600 3.620 3.490 3.680 38,925,630 140,795,693 3.6170 2.955 2.947 2.963 2.857 3.012 47,557,466 2.9605 1.40%
2014-11-06 0 3.560 3.560 3.570 3.490 3.570 18,313,031 64,553,301 3.5250 2.914 2.914 2.922 2.857 2.922 22,373,982 2.8852 2.30%
2014-11-05 0 3.480 3.480 3.510 3.480 3.580 25,336,975 89,609,111 3.5367 2.848 2.848 2.873 2.848 2.930 30,955,500 2.8948 -1.42%
2014-11-04 0 3.530 3.530 3.560 3.460 3.650 87,854,481 314,674,014 3.5818 2.889 2.889 2.914 2.832 2.988 107,336,387 2.9317 1.73%
2014-11-03 0 3.470 3.470 3.480 3.430 3.490 22,868,131 79,031,783 3.4560 2.840 2.840 2.848 2.807 2.857 27,939,185 2.8287 0.00%
2014-10-31 0 3.470 3.460 3.470 3.340 3.480 63,882,462 220,868,015 3.4574 2.840 2.832 2.840 2.734 2.848 78,048,525 2.8299 3.58%
2014-10-30 0 3.350 3.340 3.360 3.330 3.390 15,307,720 51,369,756 3.3558 2.742 2.734 2.750 2.726 2.775 18,702,237 2.7467 -1.18%
2014-10-29 0 3.390 3.380 3.390 3.360 3.420 24,144,610 81,734,262 3.3852 2.775 2.767 2.775 2.750 2.799 29,498,725 2.7708 1.50%
2014-10-28 0 3.340 3.340 3.350 3.240 3.360 11,770,001 39,122,628 3.3239 2.734 2.734 2.742 2.652 2.750 14,380,022 2.7206 0.30%
2014-10-27 0 3.330 3.320 3.340 3.280 3.370 13,494,143 44,681,557 3.3112 2.726 2.717 2.734 2.685 2.758 16,486,496 2.7102 -1.19%
2014-10-24 0 3.370 3.360 3.370 3.300 3.420 45,527,850 152,263,865 3.3444 2.758 2.750 2.758 2.701 2.799 55,623,742 2.7374 -1.75%
2014-10-23 0 3.430 3.430 3.440 3.370 3.480 30,090,712 103,046,634 3.4245 2.807 2.807 2.816 2.758 2.848 36,763,387 2.8030 -0.58%
2014-10-22 0 3.450 3.440 3.450 3.320 3.450 45,047,277 153,225,165 3.4014 2.824 2.816 2.824 2.717 2.824 55,036,601 2.7841 4.23%
2014-10-21 0 3.310 3.300 3.310 3.300 3.370 15,298,600 50,863,937 3.3247 2.709 2.701 2.709 2.701 2.758 18,691,095 2.7213 -0.30%
2014-10-20 0 3.320 3.310 3.320 3.300 3.390 18,110,000 60,384,825 3.3343 2.717 2.709 2.717 2.701 2.775 22,125,929 2.7291 -1.19%
2014-10-17 0 3.360 3.360 3.370 3.300 3.380 17,660,000 58,943,625 3.3377 2.750 2.750 2.758 2.701 2.767 21,576,140 2.7319 -0.30%
2014-10-16 0 3.370 3.360 3.380 3.290 3.400 43,435,811 146,334,707 3.3690 2.758 2.750 2.767 2.693 2.783 53,067,789 2.7575 0.30%
2014-10-15 0 3.360 3.350 3.360 3.250 3.380 50,030,000 166,837,460 3.3347 2.750 2.742 2.750 2.660 2.767 61,124,252 2.7295 1.20%
2014-10-14 0 3.320 3.320 3.330 3.320 3.450 40,076,944 135,338,639 3.3770 2.717 2.717 2.726 2.717 2.824 48,964,086 2.7640 -4.87%
2014-10-13 0 3.490 3.480 3.500 3.370 3.500 31,409,488 107,462,003 3.4213 2.857 2.848 2.865 2.758 2.865 38,374,605 2.8003 1.45%
2014-10-10 0 3.440 3.430 3.440 3.400 3.490 70,593,934 242,143,949 3.4301 2.816 2.807 2.816 2.783 2.857 86,248,280 2.8075 -1.99%
2014-10-09 0 3.510 3.500 3.520 3.390 3.520 130,934,739 454,643,253 3.4723 2.873 2.865 2.881 2.775 2.881 159,969,778 2.8421 3.24%
2014-10-08 0 3.400 3.390 3.400 3.310 3.430 86,210,547 292,913,926 3.3977 2.783 2.775 2.783 2.709 2.807 105,327,908 2.7810 1.49%
2014-10-07 0 3.350 3.330 3.350 3.240 3.360 97,266,125 321,058,403 3.3008 2.742 2.726 2.742 2.652 2.750 118,835,082 2.7017 3.08%
2014-10-06 0 3.250 3.240 3.250 3.160 3.290 35,982,770 116,471,957 3.2369 2.660 2.652 2.660 2.586 2.693 43,962,021 2.6494 1.56%
2014-10-03 0 3.200 3.170 3.220 3.160 3.240 78,653,939 251,587,209 3.1987 2.619 2.595 2.636 2.586 2.652 96,095,607 2.6181 -1.54%
2014-09-30 0 3.250 3.240 3.250 3.120 3.280 102,890,361 330,795,606 3.2150 2.660 2.652 2.660 2.554 2.685 125,706,504 2.6315 3.50%
2014-09-29 0 3.140 3.140 3.150 3.070 3.170 63,230,772 197,693,385 3.1265 2.570 2.570 2.578 2.513 2.595 77,252,322 2.5591 -0.32%
2014-09-26 0 3.150 3.150 3.160 3.140 3.210 76,282,304 242,478,559 3.1787 2.578 2.578 2.586 2.570 2.627 93,198,057 2.6018 -0.94%
2014-09-25 0 3.180 3.170 3.180 3.030 3.190 124,765,439 390,337,472 3.1286 2.603 2.595 2.603 2.480 2.611 152,432,424 2.5607 5.30%
2014-09-24 0 3.020 3.030 3.040 2.960 3.040 19,300,000 58,118,710 3.0113 2.472 2.480 2.488 2.423 2.488 23,579,813 2.4648 0.67%
2014-09-23 0 3.000 2.970 3.000 2.970 3.020 14,731,149 44,096,328 2.9934 2.455 2.431 2.455 2.431 2.472 17,997,811 2.4501 0.67%
2014-09-22 0 2.980 2.970 2.980 2.970 3.020 12,362,526 37,015,117 2.9941 2.439 2.431 2.439 2.431 2.472 15,103,941 2.4507 -1.32%
2014-09-19 0 3.020 3.020 3.030 2.990 3.030 14,552,968 43,882,364 3.0154 2.472 2.472 2.480 2.447 2.480 17,780,118 2.4681 1.00%
2014-09-18 0 2.990 2.980 2.990 2.970 3.030 13,560,000 40,646,425 2.9975 2.447 2.439 2.447 2.431 2.480 16,566,957 2.4535 -1.32%
2014-09-17 0 3.030 3.010 3.030 2.990 3.040 12,811,054 38,604,069 3.0133 2.480 2.464 2.480 2.447 2.488 15,651,931 2.4664 1.00%
2014-09-16 0 3.000 2.990 3.000 2.930 3.050 10,630,000 32,043,370 3.0144 2.455 2.447 2.455 2.398 2.496 12,987,224 2.4673 -0.66%
2014-09-15 0 3.020 3.010 3.030 3.000 3.040 14,157,251 42,724,569 3.0179 2.472 2.464 2.480 2.455 2.488 17,296,650 2.4701 -0.66%
2014-09-12 0 3.040 3.030 3.040 3.030 3.080 21,792,000 66,556,450 3.0542 2.488 2.480 2.488 2.480 2.521 26,624,419 2.4998 0.33%
2014-09-11 0 3.030 3.020 3.030 3.010 3.100 16,573,870 50,377,777 3.0396 2.480 2.472 2.480 2.464 2.537 20,249,159 2.4879 -1.30%
2014-09-10 0 3.070 3.060 3.070 3.020 3.090 18,608,506 56,931,233 3.0594 2.513 2.505 2.513 2.472 2.529 22,734,979 2.5041 0.33%
2014-09-08 0 3.060 3.050 3.060 3.050 3.120 15,231,000 46,729,665 3.0681 2.505 2.496 2.505 2.496 2.554 18,608,505 2.5112 -0.97%
2014-09-05 0 3.090 3.090 3.100 3.070 3.120 24,322,405 75,320,688 3.0968 2.529 2.529 2.537 2.513 2.554 29,715,947 2.5347 0.65%
2014-09-04 0 3.070 3.060 3.070 2.990 3.100 39,414,157 120,522,050 3.0578 2.513 2.505 2.513 2.447 2.537 48,154,325 2.5028 2.68%
2014-09-03 0 2.990 2.980 2.990 2.900 3.020 33,026,448 98,332,255 2.9774 2.447 2.439 2.447 2.374 2.472 40,350,129 2.4370 3.46%
2014-09-02 0 2.890 2.890 2.910 2.870 2.940 33,468,100 97,124,621 2.9020 2.365 2.365 2.382 2.349 2.406 40,889,718 2.3753 -1.37%
2014-09-01 0 2.930 2.920 2.930 2.920 3.000 16,970,324 50,064,860 2.9501 2.398 2.390 2.398 2.390 2.455 20,733,527 2.4147 -1.35%
2014-08-29 0 2.970 2.940 2.980 2.870 2.980 44,332,966 129,803,321 2.9279 2.431 2.406 2.439 2.349 2.439 54,163,890 2.3965 0.34%
2014-08-28 0 2.960 2.960 2.970 2.960 3.040 19,190,999 57,146,836 2.9778 2.423 2.423 2.431 2.423 2.488 23,446,641 2.4373 -2.95%
2014-08-27 0 3.050 3.040 3.050 3.020 3.060 31,685,950 96,348,706 3.0407 2.496 2.488 2.496 2.472 2.505 38,712,373 2.4888 0.99%
2014-08-26 0 3.020 3.010 3.020 2.990 3.030 17,733,000 53,324,210 3.0071 2.472 2.464 2.472 2.447 2.480 21,665,328 2.4613 0.67%
2014-08-25 0 3.000 3.000 3.010 2.970 3.030 34,873,500 104,319,070 2.9914 2.455 2.455 2.464 2.431 2.480 42,606,768 2.4484 -0.33%
2014-08-22 0 3.010 3.010 3.020 2.990 3.020 23,968,112 72,108,117 3.0085 2.464 2.464 2.472 2.447 2.472 29,283,089 2.4624 -0.66%
2014-08-21 0 3.030 3.020 3.030 3.010 3.080 40,347,000 122,216,300 3.0291 2.480 2.472 2.480 2.464 2.521 49,294,028 2.4793 -1.94%
2014-08-20 0 3.090 3.080 3.100 2.990 3.100 50,460,330 154,356,253 3.0590 2.529 2.521 2.537 2.447 2.537 61,650,009 2.5038 0.65%
2014-08-19 0 3.070 3.060 3.070 3.060 3.120 19,607,200 60,502,440 3.0857 2.513 2.505 2.513 2.505 2.554 23,955,136 2.5257 -0.65%
2014-08-18 0 3.090 3.080 3.090 3.060 3.120 25,522,000 78,934,565 3.0928 2.529 2.521 2.529 2.505 2.554 31,181,554 2.5315 -0.32%
2014-08-15 0 3.100 3.090 3.100 3.080 3.120 22,047,312 68,288,368 3.0974 2.537 2.529 2.537 2.521 2.554 26,936,347 2.5352 0.32%
2014-08-14 0 3.090 3.090 3.100 3.080 3.130 15,990,000 49,659,850 3.1057 2.529 2.529 2.537 2.521 2.562 19,535,814 2.5420 -0.96%
2014-08-13 0 3.120 3.100 3.120 3.050 3.120 17,057,526 52,617,891 3.0847 2.554 2.537 2.554 2.496 2.554 20,840,066 2.5248 1.63%
2014-08-12 0 3.070 3.060 3.070 3.020 3.080 14,853,103 45,421,579 3.0581 2.513 2.505 2.513 2.472 2.521 18,146,808 2.5030 0.33%
2014-08-11 0 3.060 3.050 3.070 2.970 3.070 40,021,499 120,869,806 3.0201 2.505 2.496 2.513 2.431 2.513 48,896,346 2.4720 0.00%
2014-08-08 0 3.060 3.050 3.060 3.020 3.090 32,665,000 99,930,100 3.0592 2.505 2.496 2.505 2.472 2.529 39,908,529 2.5040 -1.29%
2014-08-07 0 3.100 3.080 3.090 3.060 3.170 18,445,700 57,168,678 3.0993 2.537 2.521 2.529 2.505 2.595 22,536,071 2.5368 -1.27%
2014-08-06 0 3.140 3.120 3.130 3.070 3.150 33,163,939 103,273,002 3.1140 2.570 2.554 2.562 2.513 2.578 40,518,109 2.5488 1.62%
2014-08-05 0 3.090 3.090 3.100 3.060 3.110 25,800,610 79,787,359 3.0925 2.529 2.529 2.537 2.505 2.546 31,521,947 2.5312 0.00%
2014-08-04 0 3.090 3.080 3.090 3.050 3.130 54,991,800 169,234,497 3.0774 2.529 2.521 2.529 2.496 2.562 67,186,341 2.5189 0.00%
2014-08-01 0 3.090 3.090 3.100 3.070 3.130 24,345,595 75,515,566 3.1018 2.529 2.529 2.537 2.513 2.562 29,744,279 2.5388 -1.59%
2014-07-31 0 3.140 3.130 3.140 3.070 3.150 41,701,186 129,491,530 3.1052 2.570 2.562 2.570 2.513 2.578 50,948,507 2.5416 1.95%
2014-07-30 0 3.080 3.070 3.090 3.070 3.180 44,791,000 139,990,540 3.1254 2.521 2.513 2.529 2.513 2.603 54,723,494 2.5581 -0.96%
2014-07-29 0 3.110 3.100 3.110 3.090 3.210 66,202,070 206,633,381 3.1213 2.546 2.537 2.546 2.529 2.627 80,882,511 2.5547 -2.51%
2014-07-28 0 3.190 3.180 3.190 3.140 3.230 57,997,000 184,771,770 3.1859 2.611 2.603 2.611 2.570 2.644 70,857,950 2.6076 0.00%
2014-07-25 0 3.190 3.180 3.190 3.110 3.200 143,127,872 452,771,921 3.1634 2.611 2.603 2.611 2.546 2.619 174,866,763 2.5892 5.63%
2014-07-24 0 3.020 3.020 3.040 3.020 3.090 40,566,335 124,099,011 3.0592 2.472 2.472 2.488 2.472 2.529 49,562,001 2.5039 0.00%
2014-07-23 0 3.020 3.010 3.040 2.970 3.040 36,642,113 109,984,925 3.0016 2.472 2.464 2.488 2.431 2.488 44,767,575 2.4568 1.68%
2014-07-22 0 2.970 2.970 2.980 2.920 3.000 57,015,200 168,920,545 2.9627 2.431 2.431 2.439 2.390 2.455 69,658,434 2.4250 2.06%
2014-07-21 0 2.910 2.900 2.920 2.900 3.000 31,231,700 91,644,945 2.9344 2.382 2.374 2.390 2.374 2.455 38,157,392 2.4018 -2.35%
2014-07-18 0 2.980 2.970 2.980 2.940 3.020 25,469,500 75,968,775 2.9827 2.439 2.431 2.439 2.406 2.472 31,117,412 2.4414 -2.30%
2014-07-17 0 3.050 3.040 3.050 3.030 3.110 35,687,600 109,611,375 3.0714 2.496 2.488 2.496 2.480 2.546 43,601,396 2.5139 -1.93%
2014-07-16 0 3.110 3.110 3.120 3.050 3.120 67,939,829 210,505,346 3.0984 2.546 2.546 2.554 2.496 2.554 83,005,622 2.5360 0.65%
2014-07-15 0 3.090 3.070 3.090 3.050 3.110 55,053,497 169,943,075 3.0869 2.529 2.513 2.529 2.496 2.546 67,261,720 2.5266 1.64%
2014-07-14 0 3.040 3.040 3.050 2.980 3.080 60,788,339 184,649,226 3.0376 2.488 2.488 2.496 2.439 2.521 74,268,274 2.4862 2.01%
2014-07-11 0 2.980 2.970 2.980 2.910 3.000 31,190,200 92,646,995 2.9704 2.439 2.431 2.439 2.382 2.455 38,106,689 2.4313 1.02%
2014-07-10 0 2.950 2.940 2.960 2.900 2.980 31,869,842 93,970,462 2.9486 2.415 2.406 2.423 2.374 2.439 38,937,043 2.4134 2.43%
2014-07-09 0 2.880 2.870 2.890 2.840 2.930 37,786,230 109,208,475 2.8902 2.357 2.349 2.365 2.325 2.398 46,165,402 2.3656 -0.35%
2014-07-08 0 2.890 2.880 2.900 2.880 2.950 24,493,387 71,113,800 2.9034 2.365 2.357 2.374 2.357 2.415 29,924,844 2.3764 -2.03%
2014-07-07 0 2.950 2.930 2.940 2.920 3.010 26,180,396 77,390,268 2.9560 2.415 2.398 2.406 2.390 2.464 31,985,951 2.4195 -0.67%
2014-07-04 0 2.970 2.970 2.980 2.940 3.040 87,329,357 261,696,323 2.9967 2.431 2.431 2.439 2.406 2.488 106,694,816 2.4528 0.68%
2014-07-03 0 2.950 2.940 2.950 2.810 2.950 101,470,691 295,604,614 2.9132 2.415 2.406 2.415 2.300 2.415 123,972,019 2.3844 4.98%
2014-07-02 0 2.810 2.810 2.820 2.720 2.820 47,151,194 131,020,983 2.7787 2.300 2.300 2.308 2.226 2.308 57,607,065 2.2744 2.93%
2014-06-30 0 2.730 2.710 2.730 2.710 2.740 21,352,500 58,172,505 2.7244 2.234 2.218 2.234 2.218 2.243 26,087,459 2.2299 0.00%
2014-06-27 0 2.730 2.720 2.730 2.710 2.780 30,272,572 83,005,923 2.7420 2.234 2.226 2.234 2.218 2.275 36,985,575 2.2443 -0.73%
2014-06-26 0 2.750 2.740 2.750 2.710 2.750 22,802,000 62,421,285 2.7375 2.251 2.243 2.251 2.218 2.251 27,858,389 2.2407 1.10%
2014-06-25 0 2.720 2.720 2.730 2.710 2.750 25,205,200 68,794,971 2.7294 2.226 2.226 2.234 2.218 2.251 30,794,503 2.2340 0.00%
2014-06-24 0 2.720 2.720 2.730 2.710 2.740 18,732,869 51,129,032 2.7294 2.226 2.226 2.234 2.218 2.243 22,886,920 2.2340 0.37%
2014-06-23 0 2.710 2.710 2.730 2.700 2.740 22,785,026 62,099,220 2.7254 2.218 2.218 2.234 2.210 2.243 27,837,651 2.2308 0.00%
2014-06-20 0 2.710 2.710 2.720 2.700 2.730 14,022,460 38,086,843 2.7161 2.218 2.218 2.226 2.210 2.234 17,131,968 2.2231 0.37%
2014-06-19 0 2.700 2.700 2.710 2.690 2.740 20,809,000 56,215,070 2.7015 2.210 2.210 2.218 2.202 2.243 25,423,437 2.2112 -0.74%
2014-06-18 0 2.720 2.710 2.730 2.710 2.740 16,482,005 44,921,103 2.7255 2.226 2.218 2.234 2.218 2.243 20,136,922 2.2308 0.37%
2014-06-17 0 2.710 2.710 2.720 2.700 2.740 16,925,000 45,956,205 2.7153 2.218 2.218 2.226 2.210 2.243 20,678,153 2.2225 -0.73%
2014-06-16 0 2.730 2.720 2.740 2.700 2.740 20,696,000 56,257,075 2.7183 2.234 2.226 2.243 2.210 2.243 25,285,379 2.2249 -0.36%
2014-06-13 0 2.740 2.730 2.740 2.700 2.750 19,212,224 52,438,611 2.7294 2.243 2.234 2.243 2.210 2.251 23,472,573 2.2340 0.37%
2014-06-12 0 2.730 2.720 2.730 2.700 2.740 19,870,000 54,055,650 2.7205 2.234 2.226 2.234 2.210 2.243 24,276,212 2.2267 1.11%
2014-06-11 0 2.700 2.710 2.720 2.680 2.770 41,328,436 112,213,468 2.7152 2.210 2.218 2.226 2.194 2.267 50,493,099 2.2224 -3.57%
2014-06-10 0 2.800 2.790 2.810 2.750 2.810 19,750,000 55,070,400 2.7884 2.292 2.284 2.300 2.251 2.300 24,129,602 2.2823 0.72%
2014-06-09 0 2.780 2.780 2.790 2.760 2.800 12,439,909 34,538,236 2.7764 2.275 2.275 2.284 2.259 2.292 15,198,484 2.2725 0.58%
2014-06-06 0 2.810 2.810 2.820 2.790 2.830 18,781,000 52,721,480 2.8072 2.262 2.262 2.270 2.246 2.278 23,327,599 2.2600 0.36%
2014-06-05 0 2.800 2.800 2.810 2.780 2.830 15,147,196 42,451,612 2.8026 2.254 2.254 2.262 2.238 2.278 18,814,106 2.2564 0.36%
2014-06-04 0 2.790 2.780 2.790 2.770 2.810 30,240,287 84,288,854 2.7873 2.246 2.238 2.246 2.230 2.262 37,561,009 2.2441 -0.36%
2014-06-03 0 2.800 2.800 2.810 2.800 2.930 44,024,026 125,254,729 2.8451 2.254 2.254 2.262 2.254 2.359 54,681,585 2.2906 -3.45%
2014-05-30 0 2.900 2.900 2.920 2.880 2.920 41,504,490 120,227,192 2.8967 2.335 2.335 2.351 2.319 2.351 51,552,107 2.3321 0.35%
2014-05-29 0 2.890 2.890 2.900 2.870 2.930 34,712,874 100,598,670 2.8980 2.327 2.327 2.335 2.311 2.359 43,116,342 2.3332 0.70%
2014-05-28 0 2.870 2.870 2.880 2.860 2.950 44,861,453 129,793,746 2.8932 2.311 2.311 2.319 2.303 2.375 55,721,741 2.3293 -2.05%
2014-05-27 0 2.930 2.920 2.930 2.800 2.930 63,545,000 183,222,725 2.8834 2.359 2.351 2.359 2.254 2.359 78,928,295 2.3214 4.64%
2014-05-26 0 2.800 2.790 2.800 2.750 2.800 20,250,496 56,472,134 2.7887 2.254 2.246 2.254 2.214 2.254 25,152,839 2.2452 2.19%
2014-05-23 0 2.740 2.730 2.740 2.720 2.790 18,371,603 50,493,654 2.7485 2.206 2.198 2.206 2.190 2.246 22,819,094 2.2128 -0.72%
2014-05-22 0 2.760 2.760 2.770 2.720 2.790 27,315,734 75,438,483 2.7617 2.222 2.222 2.230 2.190 2.246 33,928,465 2.2235 1.47%
2014-05-21 0 2.720 2.710 2.720 2.680 2.730 20,349,030 55,171,221 2.7112 2.190 2.182 2.190 2.158 2.198 25,275,226 2.1828 1.49%
2014-05-20 0 2.680 2.680 2.690 2.680 2.730 13,358,003 36,024,417 2.6968 2.158 2.158 2.166 2.158 2.198 16,591,776 2.1712 -0.37%
2014-05-19 0 2.690 2.690 2.700 2.680 2.730 17,982,402 48,506,558 2.6974 2.166 2.166 2.174 2.158 2.198 22,335,673 2.1717 -0.74%
2014-05-16 0 2.710 2.710 2.720 2.630 2.720 45,975,000 123,031,180 2.6760 2.182 2.182 2.190 2.117 2.190 57,104,861 2.1545 -0.37%
2014-05-15 0 2.720 2.710 2.720 2.710 2.830 31,006,315 85,134,365 2.7457 2.190 2.182 2.190 2.182 2.278 38,512,481 2.2106 -3.20%
2014-05-14 0 2.810 2.800 2.810 2.770 2.840 31,883,691 89,335,101 2.8019 2.262 2.254 2.262 2.230 2.286 39,602,256 2.2558 -0.71%
2014-05-13 0 2.830 2.820 2.830 2.720 2.840 68,867,515 192,027,506 2.7884 2.278 2.270 2.278 2.190 2.286 85,539,311 2.2449 4.43%
2014-05-12 0 2.710 2.700 2.710 2.660 2.710 20,968,001 56,548,082 2.6969 2.182 2.174 2.182 2.142 2.182 26,044,041 2.1712 -0.37%
2014-05-09 0 2.720 2.710 2.720 2.650 2.740 40,339,866 109,109,924 2.7048 2.190 2.182 2.190 2.134 2.206 50,105,545 2.1776 1.87%
2014-05-08 0 2.670 2.660 2.670 2.610 2.670 29,752,486 78,796,345 2.6484 2.150 2.142 2.150 2.101 2.150 36,955,118 2.1322 1.91%
2014-05-07 0 2.620 2.610 2.620 2.600 2.680 34,216,465 89,634,510 2.6196 2.109 2.101 2.109 2.093 2.158 42,499,760 2.1091 -1.87%
2014-05-05 0 2.670 2.670 2.680 2.630 2.680 13,674,917 36,291,586 2.6539 2.150 2.150 2.158 2.117 2.158 16,985,410 2.1366 1.52%
2014-05-02 0 2.630 2.630 2.640 2.630 2.700 31,133,494 82,721,286 2.6570 2.117 2.117 2.125 2.117 2.174 38,670,448 2.1391 -2.23%
2014-04-30 0 2.690 2.690 2.700 2.670 2.720 53,123,613 143,323,718 2.6979 2.166 2.166 2.174 2.150 2.190 65,984,046 2.1721 0.75%
2014-04-29 0 2.670 2.660 2.670 2.630 2.700 45,524,377 120,986,963 2.6576 2.150 2.142 2.150 2.117 2.174 56,545,149 2.1397 0.00%
2014-04-28 0 2.670 2.670 2.680 2.660 2.720 23,840,000 63,824,925 2.6772 2.150 2.150 2.158 2.142 2.190 29,611,308 2.1554 0.00%
2014-04-25 0 2.670 2.670 2.690 2.660 2.780 46,614,000 125,331,195 2.6887 2.150 2.150 2.166 2.142 2.238 57,898,553 2.1647 -2.55%
2014-04-24 0 2.740 2.730 2.740 2.730 2.800 22,605,000 62,220,675 2.7525 2.206 2.198 2.206 2.198 2.254 28,077,333 2.2160 -1.08%
2014-04-23 0 2.770 2.760 2.770 2.740 2.830 24,675,000 68,862,650 2.7908 2.230 2.222 2.230 2.206 2.278 30,648,449 2.2469 1.09%
2014-04-22 0 2.740 2.740 2.750 2.670 2.830 85,188,971 233,825,454 2.7448 2.206 2.206 2.214 2.150 2.278 105,811,948 2.2098 -3.52%
2014-04-17 0 2.840 2.830 2.840 2.800 2.850 36,690,582 104,089,053 2.8369 2.286 2.278 2.286 2.254 2.295 45,572,824 2.2840 0.71%
2014-04-16 0 2.820 2.820 2.830 2.810 2.850 22,700,381 64,259,517 2.8308 2.270 2.270 2.278 2.262 2.295 28,195,804 2.2790 -0.70%
2014-04-15 0 2.840 2.840 2.850 2.800 2.890 51,338,282 146,023,780 2.8443 2.286 2.286 2.295 2.254 2.327 63,766,513 2.2900 -0.70%
2014-04-14 0 2.860 2.860 2.880 2.810 2.950 72,696,000 208,180,620 2.8637 2.303 2.303 2.319 2.262 2.375 90,294,615 2.3056 -2.72%
2014-04-11 0 2.940 2.930 2.940 2.920 3.000 67,931,940 200,485,634 2.9513 2.367 2.359 2.367 2.351 2.415 84,377,248 2.3761 -3.61%
2014-04-10 0 3.050 3.040 3.050 2.920 3.160 147,207,380 443,513,291 3.0128 2.456 2.447 2.456 2.351 2.544 182,844,087 2.4256 -3.48%
2014-04-09 0 3.160 3.150 3.160 3.150 3.210 38,877,916 123,356,251 3.1729 2.544 2.536 2.544 2.536 2.584 48,289,679 2.5545 -0.94%
2014-04-08 0 3.190 3.180 3.200 3.120 3.250 77,178,301 246,505,498 3.1940 2.568 2.560 2.576 2.512 2.617 95,862,015 2.5715 0.63%
2014-04-07 0 3.170 3.160 3.180 3.040 3.200 98,544,597 311,560,310 3.1616 2.552 2.544 2.560 2.447 2.576 122,400,772 2.5454 3.59%
2014-04-04 0 3.060 3.060 3.070 3.040 3.100 23,014,400 70,565,909 3.0662 2.464 2.464 2.472 2.447 2.496 28,585,842 2.4686 -0.97%
2014-04-03 0 3.090 3.080 3.090 3.040 3.120 69,456,580 214,053,640 3.0818 2.488 2.480 2.488 2.447 2.512 86,270,980 2.4812 2.32%
2014-04-02 0 3.020 3.020 3.030 3.000 3.090 74,062,000 225,465,064 3.0443 2.431 2.431 2.439 2.415 2.488 91,991,304 2.4509 -1.31%
2014-04-01 0 3.060 3.050 3.060 3.010 3.100 87,405,047 266,355,796 3.0474 2.464 2.456 2.464 2.423 2.496 108,564,503 2.4534 0.33%
2014-03-31 0 3.050 3.040 3.050 2.910 3.080 107,064,971 322,366,774 3.0109 2.456 2.447 2.456 2.343 2.480 132,983,801 2.4241 5.54%
2014-03-28 0 2.890 2.890 2.900 2.830 2.940 48,345,941 140,000,862 2.8958 2.327 2.327 2.335 2.278 2.367 60,049,771 2.3314 0.00%
2014-03-27 0 2.890 2.870 2.880 2.850 2.920 54,239,900 156,534,279 2.8860 2.327 2.311 2.319 2.295 2.351 67,370,569 2.3235 0.00%
2014-03-26 0 2.890 2.870 2.880 2.860 2.980 69,697,317 202,893,087 2.9111 2.327 2.311 2.319 2.303 2.399 86,569,996 2.3437 -1.70%
2014-03-25 0 2.940 2.940 2.950 2.920 2.990 44,279,995 130,790,943 2.9537 2.367 2.367 2.375 2.351 2.407 54,999,520 2.3780 0.34%
2014-03-24 0 2.930 2.920 2.930 2.910 2.990 78,697,048 231,978,584 2.9477 2.359 2.351 2.359 2.343 2.407 97,748,428 2.3732 0.69%
2014-03-21 0 2.910 2.900 2.910 2.880 2.960 82,497,695 240,563,938 2.9160 2.343 2.335 2.343 2.319 2.383 102,469,154 2.3477 -1.69%
2014-03-20 0 2.960 2.950 2.960 2.870 3.050 243,258,186 717,094,584 2.9479 2.383 2.375 2.383 2.311 2.456 302,147,358 2.3733 -4.21%
2014-03-19 0 3.090 3.090 3.100 2.670 3.130 334,816,349 994,855,358 2.9713 2.488 2.488 2.496 2.150 2.520 415,870,385 2.3922 15.30%
2014-03-18 0 2.680 2.680 2.700 2.640 2.700 57,238,851 152,834,090 2.6701 2.158 2.158 2.174 2.125 2.174 71,095,522 2.1497 2.29%
2014-03-17 0 2.620 2.620 2.650 2.610 2.660 27,018,000 71,047,800 2.6296 2.109 2.109 2.134 2.101 2.142 33,558,654 2.1171 -0.38%
2014-03-14 0 2.630 2.630 2.640 2.610 2.690 62,146,236 164,263,349 2.6432 2.117 2.117 2.125 2.101 2.166 77,190,911 2.1280 -2.23%
2014-03-13 0 2.690 2.680 2.690 2.630 2.770 77,740,055 209,616,751 2.6964 2.166 2.158 2.166 2.117 2.230 96,559,761 2.1708 2.67%
2014-03-12 0 2.620 2.620 2.630 2.600 2.680 57,870,125 151,768,798 2.6226 2.109 2.109 2.117 2.093 2.158 71,879,618 2.1114 -0.38%
2014-03-11 0 2.630 2.620 2.630 2.600 2.730 105,173,987 279,393,766 2.6565 2.117 2.109 2.117 2.093 2.198 130,635,038 2.1387 -3.31%
2014-03-10 0 2.720 2.700 2.720 2.660 2.780 104,322,740 283,149,911 2.7142 2.190 2.174 2.190 2.142 2.238 129,577,717 2.1852 -1.45%
2014-03-07 0 2.760 2.750 2.760 2.750 2.830 65,416,681 182,165,274 2.7847 2.222 2.214 2.222 2.214 2.278 81,253,082 2.2419 -1.08%
2014-03-06 0 2.790 2.780 2.790 2.720 2.790 41,553,608 114,711,041 2.7606 2.246 2.238 2.246 2.190 2.246 51,613,116 2.2225 1.82%
2014-03-05 0 2.740 2.730 2.740 2.670 2.830 114,996,188 315,690,660 2.7452 2.206 2.198 2.206 2.150 2.278 142,835,047 2.2102 -2.14%
2014-03-04 0 2.800 2.790 2.800 2.790 2.880 94,135,739 263,630,250 2.8005 2.254 2.246 2.254 2.246 2.319 116,924,595 2.2547 -2.10%
2014-03-03 0 2.860 2.850 2.860 2.850 2.920 61,808,200 177,421,590 2.8705 2.303 2.295 2.303 2.295 2.351 76,771,042 2.3110 -2.05%
2014-02-28 0 2.920 2.910 2.920 2.880 2.930 41,477,537 120,300,428 2.9004 2.351 2.343 2.351 2.319 2.359 51,518,629 2.3351 0.00%
2014-02-27 0 2.920 2.910 2.920 2.900 2.970 45,346,003 132,207,814 2.9155 2.351 2.343 2.351 2.335 2.391 56,323,593 2.3473 -1.35%
2014-02-26 0 2.960 2.960 2.970 2.860 2.970 43,935,700 127,930,115 2.9118 2.383 2.383 2.391 2.303 2.391 54,571,877 2.3442 1.72%
2014-02-25 0 2.910 2.910 2.920 2.900 3.010 52,794,250 155,366,090 2.9429 2.343 2.343 2.351 2.335 2.423 65,574,949 2.3693 -0.68%
2014-02-24 0 2.930 2.930 2.940 2.910 3.020 42,347,000 124,413,510 2.9380 2.359 2.359 2.367 2.343 2.431 52,598,576 2.3653 -2.66%
2014-02-21 0 3.010 3.000 3.010 3.000 3.070 35,167,000 105,968,165 3.0133 2.423 2.415 2.423 2.415 2.472 43,680,405 2.4260 -0.99%
2014-02-20 0 3.040 3.040 3.050 3.000 3.060 30,730,035 93,190,930 3.0326 2.447 2.447 2.456 2.415 2.464 38,169,317 2.4415 0.66%
2014-02-19 0 3.020 3.010 3.020 2.970 3.040 39,728,510 119,791,974 3.0153 2.431 2.423 2.431 2.391 2.447 49,346,189 2.4276 1.68%
2014-02-18 0 2.970 2.970 2.980 2.950 3.060 92,882,961 277,363,274 2.9862 2.391 2.391 2.399 2.375 2.464 115,368,538 2.4042 -1.98%
2014-02-17 0 3.030 3.030 3.040 3.000 3.130 58,446,670 179,543,173 3.0719 2.439 2.439 2.447 2.415 2.520 72,595,736 2.4732 -0.98%
2014-02-14 0 3.060 3.050 3.070 3.010 3.070 42,713,719 130,104,925 3.0460 2.464 2.456 2.472 2.423 2.472 53,054,072 2.4523 1.66%
2014-02-13 0 3.010 3.000 3.010 2.990 3.100 125,425,000 379,961,260 3.0294 2.423 2.415 2.423 2.407 2.496 155,788,519 2.4390 -4.75%
2014-02-12 0 3.160 3.160 3.170 3.140 3.200 48,938,000 154,722,845 3.1616 2.544 2.544 2.552 2.528 2.576 60,785,159 2.5454 -0.32%
2014-02-11 0 3.170 3.160 3.180 3.130 3.250 40,519,370 128,640,808 3.1748 2.552 2.544 2.560 2.520 2.617 50,328,504 2.5560 -1.25%
2014-02-10 0 3.210 3.210 3.220 3.200 3.290 25,267,274 81,969,545 3.2441 2.584 2.584 2.592 2.576 2.649 31,384,104 2.6118 0.94%
2014-02-07 0 3.180 3.170 3.200 3.130 3.220 38,764,465 123,205,498 3.1783 2.560 2.552 2.576 2.520 2.592 48,148,763 2.5589 2.25%
2014-02-06 0 3.110 3.110 3.120 3.080 3.150 28,652,126 88,960,549 3.1048 2.504 2.504 2.512 2.480 2.536 35,588,378 2.4997 0.97%
2014-02-05 0 3.080 3.070 3.090 3.060 3.110 37,321,017 115,083,718 3.0836 2.480 2.472 2.488 2.464 2.504 46,355,878 2.4826 0.65%
2014-02-04 0 3.060 3.060 3.070 3.050 3.140 64,557,226 198,837,153 3.0800 2.464 2.464 2.472 2.456 2.528 80,185,566 2.4797 -3.77%
2014-01-30 0 3.180 3.170 3.190 3.130 3.220 19,303,217 61,408,558 3.1813 2.560 2.552 2.568 2.520 2.592 23,976,237 2.5612 -0.31%
2014-01-29 0 3.190 3.190 3.200 3.150 3.240 45,340,000 145,478,835 3.2086 2.568 2.568 2.576 2.536 2.609 56,316,137 2.5833 2.57%
2014-01-28 0 3.110 3.110 3.120 3.080 3.150 52,800,187 164,777,335 3.1208 2.504 2.504 2.512 2.480 2.536 65,582,323 2.5125 0.00%
2014-01-27 0 3.110 3.100 3.130 3.090 3.160 72,964,661 227,370,908 3.1162 2.504 2.496 2.520 2.488 2.544 90,628,315 2.5088 -4.01%
2014-01-24 0 3.240 3.240 3.250 3.200 3.280 45,610,425 147,698,163 3.2383 2.609 2.609 2.617 2.576 2.641 56,652,027 2.6071 -1.82%
2014-01-23 0 3.300 3.270 3.290 3.260 3.330 29,120,194 95,927,830 3.2942 2.657 2.633 2.649 2.625 2.681 36,169,758 2.6522 -0.60%
2014-01-22 0 3.320 3.310 3.320 3.280 3.340 31,654,000 104,654,870 3.3062 2.673 2.665 2.673 2.641 2.689 39,316,960 2.6618 0.61%
2014-01-21 0 3.300 3.290 3.300 3.270 3.330 29,137,425 96,083,054 3.2976 2.657 2.649 2.657 2.633 2.681 36,191,160 2.6549 0.30%
2014-01-20 0 3.290 3.280 3.290 3.260 3.340 67,385,383 222,496,106 3.3018 2.649 2.641 2.649 2.625 2.689 83,698,377 2.6583 1.86%
2014-01-17 0 3.230 3.220 3.230 3.160 3.280 58,175,582 187,861,175 3.2292 2.600 2.592 2.600 2.544 2.641 72,259,021 2.5998 2.87%
2014-01-16 0 3.140 3.150 3.160 3.120 3.310 99,973,500 320,016,285 3.2010 2.528 2.536 2.544 2.512 2.665 124,175,591 2.5771 -4.27%
2014-01-15 0 3.280 3.280 3.290 3.260 3.400 93,177,728 308,691,559 3.3129 2.641 2.641 2.649 2.625 2.737 115,734,664 2.6672 -1.80%
2014-01-14 0 3.340 3.340 3.350 3.340 3.440 42,366,748 142,476,803 3.3629 2.689 2.689 2.697 2.689 2.770 52,623,105 2.7075 -2.05%
2014-01-13 0 3.410 3.400 3.410 3.400 3.450 27,528,194 94,010,430 3.4151 2.745 2.737 2.745 2.737 2.778 34,192,358 2.7495 0.29%
2014-01-10 0 3.400 3.390 3.400 3.350 3.450 40,055,309 136,087,068 3.3975 2.737 2.729 2.737 2.697 2.778 49,752,101 2.7353 -0.87%
2014-01-09 0 3.430 3.420 3.430 3.420 3.550 58,499,589 204,145,006 3.4897 2.761 2.753 2.761 2.753 2.858 72,661,465 2.8095 -1.15%
2014-01-08 0 3.470 3.450 3.460 3.400 3.510 53,068,969 183,398,066 3.4558 2.794 2.778 2.786 2.737 2.826 65,916,174 2.7823 1.46%
2014-01-07 0 3.420 3.410 3.420 3.390 3.540 64,472,748 221,740,523 3.4393 2.753 2.745 2.753 2.729 2.850 80,080,637 2.7690 -2.84%
2014-01-06 0 3.520 3.510 3.520 3.460 3.620 55,689,770 195,602,608 3.5124 2.834 2.826 2.834 2.786 2.914 69,171,431 2.8278 -3.30%
2014-01-03 0 3.640 3.640 3.650 3.600 3.710 38,876,490 141,633,089 3.6432 2.931 2.931 2.939 2.898 2.987 48,287,907 2.9331 -2.41%
2014-01-02 0 3.730 3.720 3.730 3.710 3.770 13,153,700 49,123,801 3.7346 3.003 2.995 3.003 2.987 3.035 16,338,014 3.0067 -0.53%
2013-12-31 0 3.750 3.730 3.760 3.720 3.770 15,646,826 58,605,165 3.7455 3.019 3.003 3.027 2.995 3.035 19,434,689 3.0155 1.35%
2013-12-30 0 3.700 3.690 3.700 3.670 3.750 17,877,698 66,090,618 3.6968 2.979 2.971 2.979 2.955 3.019 22,205,622 2.9763 -0.27%
2013-12-27 0 3.710 3.700 3.720 3.690 3.770 24,027,204 89,286,242 3.7160 2.987 2.979 2.995 2.971 3.035 29,843,831 2.9918 -1.33%
2013-12-24 0 3.760 3.770 3.780 3.720 3.790 9,418,653 35,413,604 3.7599 3.027 3.035 3.043 2.995 3.051 11,698,768 3.0271 0.53%
2013-12-23 0 3.740 3.720 3.740 3.700 3.770 17,938,970 66,891,203 3.7288 3.011 2.995 3.011 2.979 3.035 22,281,727 3.0021 -0.27%
2013-12-20 0 3.750 3.720 3.750 3.650 3.820 46,477,000 172,797,355 3.7179 3.019 2.995 3.019 2.939 3.075 57,728,387 2.9933 -0.53%
2013-12-19 0 3.770 3.760 3.770 3.760 3.890 27,084,000 103,247,905 3.8121 3.035 3.027 3.035 3.027 3.132 33,640,632 3.0691 -1.57%
2013-12-18 0 3.830 3.830 3.850 3.820 3.880 23,935,000 92,146,320 3.8499 3.084 3.084 3.100 3.075 3.124 29,729,306 3.0995 0.26%
2013-12-17 0 3.820 3.810 3.820 3.810 3.900 36,858,191 141,502,853 3.8391 3.075 3.067 3.075 3.067 3.140 45,781,008 3.0909 -1.29%
2013-12-16 0 3.870 3.860 3.870 3.860 3.940 27,688,979 107,695,489 3.8895 3.116 3.108 3.116 3.108 3.172 34,392,067 3.1314 -1.53%
2013-12-13 0 3.930 3.900 3.920 3.830 3.930 36,514,000 141,599,240 3.8779 3.164 3.140 3.156 3.084 3.164 45,353,494 3.1221 2.34%
2013-12-12 0 3.840 3.820 3.840 3.810 3.870 24,404,689 93,875,335 3.8466 3.092 3.075 3.092 3.067 3.116 30,312,700 3.0969 0.00%
2013-12-11 0 3.840 3.820 3.830 3.820 3.950 54,399,400 210,344,976 3.8667 3.092 3.075 3.084 3.075 3.180 67,568,682 3.1131 -2.29%
2013-12-10 0 3.930 3.920 3.940 3.920 3.980 45,328,230 179,289,897 3.9554 3.164 3.156 3.172 3.156 3.204 56,301,517 3.1845 -0.51%
2013-12-09 0 3.950 3.940 3.950 3.940 4.000 49,343,000 195,551,529 3.9631 3.180 3.172 3.180 3.172 3.220 61,288,203 3.1907 -0.25%
2013-12-06 0 3.960 3.940 3.960 3.900 3.990 47,742,617 188,135,227 3.9406 3.188 3.172 3.188 3.140 3.212 59,300,391 3.1726 -0.50%
2013-12-05 0 3.980 3.970 3.980 3.960 4.030 31,145,139 124,112,690 3.9850 3.204 3.196 3.204 3.188 3.245 38,684,912 3.2083 -0.50%
2013-12-04 0 4.000 3.990 4.000 3.930 4.050 34,411,122 137,778,235 4.0039 3.220 3.212 3.220 3.164 3.261 42,741,541 3.2235 0.76%
2013-12-03 0 3.970 3.970 3.990 3.920 4.020 44,515,679 176,872,831 3.9733 3.196 3.196 3.212 3.156 3.236 55,292,260 3.1989 -1.49%
2013-12-02 0 4.030 4.020 4.030 4.000 4.050 30,380,827 122,287,382 4.0251 3.245 3.236 3.245 3.220 3.261 37,735,571 3.2406 0.75%
2013-11-29 0 4.000 4.000 4.030 3.990 4.030 24,462,000 97,947,370 4.0041 3.220 3.220 3.245 3.212 3.245 30,383,885 3.2237 -0.25%
2013-11-28 0 4.010 4.010 4.020 4.000 4.070 39,054,269 157,007,541 4.0202 3.228 3.228 3.236 3.220 3.277 48,508,724 3.2367 -0.74%
2013-11-27 0 4.040 4.030 4.040 3.990 4.070 43,550,296 175,388,152 4.0273 3.253 3.245 3.253 3.212 3.277 54,093,172 3.2423 -0.49%
2013-11-26 0 4.060 4.070 4.080 4.000 4.090 73,413,358 296,559,571 4.0396 3.269 3.277 3.285 3.220 3.293 91,185,635 3.2523 1.00%
2013-11-25 0 4.020 4.010 4.020 4.000 4.050 33,221,576 133,782,564 4.0270 3.236 3.228 3.236 3.220 3.261 41,264,023 3.2421 0.75%
2013-11-22 0 3.990 3.990 4.000 3.980 4.100 40,051,317 161,475,839 4.0317 3.212 3.212 3.220 3.204 3.301 49,747,142 3.2459 -1.72%
2013-11-21 0 4.060 4.050 4.060 4.030 4.100 35,694,295 145,168,706 4.0670 3.269 3.261 3.269 3.245 3.301 44,335,351 3.2743 -0.98%
2013-11-20 0 4.100 4.090 4.100 4.050 4.100 45,655,471 186,079,123 4.0757 3.301 3.293 3.301 3.261 3.301 56,707,978 3.2814 1.49%
2013-11-19 0 4.040 4.040 4.050 4.020 4.110 60,570,736 245,004,363 4.0449 3.253 3.253 3.261 3.236 3.309 75,234,006 3.2566 -1.46%
2013-11-18 0 4.100 4.090 4.100 4.000 4.110 121,886,284 495,043,694 4.0615 3.301 3.293 3.301 3.220 3.309 151,393,132 3.2699 3.02%
2013-11-15 0 3.980 3.970 3.980 3.950 4.020 78,738,000 313,790,026 3.9852 3.204 3.196 3.204 3.180 3.236 97,799,293 3.2085 1.02%
2013-11-14 0 3.940 3.940 3.950 3.850 3.950 56,306,120 220,241,624 3.9115 3.172 3.172 3.180 3.100 3.180 69,936,990 3.1491 2.60%
2013-11-13 0 3.840 3.830 3.840 3.810 3.870 42,135,000 161,271,525 3.8275 3.092 3.084 3.092 3.067 3.116 52,335,254 3.0815 -1.03%
2013-11-12 0 3.880 3.860 3.880 3.840 3.920 17,368,900 67,226,349 3.8705 3.124 3.108 3.124 3.092 3.156 21,573,651 3.1161 -0.51%
2013-11-11 0 3.900 3.900 3.910 3.810 3.910 40,818,458 157,233,672 3.8520 3.140 3.140 3.148 3.067 3.148 50,699,997 3.1013 2.09%
2013-11-08 0 3.820 3.830 3.840 3.810 3.900 56,923,817 219,681,148 3.8592 3.075 3.084 3.092 3.067 3.140 70,704,223 3.1070 -1.55%
2013-11-07 0 3.880 3.860 3.880 3.860 3.950 57,321,898 223,178,656 3.8934 3.124 3.108 3.124 3.108 3.180 71,198,673 3.1346 -1.77%
2013-11-06 0 3.950 3.940 3.950 3.930 4.130 165,075,028 662,379,030 4.0126 3.180 3.172 3.180 3.164 3.325 205,037,226 3.2305 1.54%
2013-11-05 0 3.890 3.890 3.900 3.830 3.930 50,574,585 195,791,727 3.8713 3.132 3.132 3.140 3.084 3.164 62,817,936 3.1168 0.52%
2013-11-04 0 3.870 3.870 3.880 3.840 3.930 59,277,095 230,176,435 3.8831 3.116 3.116 3.124 3.092 3.164 73,627,194 3.1262 -0.26%
2013-11-01 0 3.880 3.870 3.880 3.870 3.950 34,834,272 135,780,145 3.8979 3.124 3.116 3.124 3.116 3.180 43,267,129 3.1382 -0.77%
2013-10-31 0 3.910 3.910 3.920 3.790 3.930 116,588,854 451,906,936 3.8761 3.148 3.148 3.156 3.051 3.164 144,813,274 3.1206 2.09%
2013-10-30 0 3.830 3.840 3.850 3.770 3.860 73,973,690 281,745,342 3.8087 3.084 3.092 3.100 3.035 3.108 91,881,615 3.0664 1.06%
2013-10-29 0 3.790 3.780 3.790 3.770 3.870 53,985,100 205,638,612 3.8092 3.051 3.043 3.051 3.035 3.116 67,054,086 3.0668 0.00%
2013-10-28 0 3.790 3.780 3.790 3.730 3.850 60,974,055 232,116,660 3.8068 3.051 3.043 3.051 3.003 3.100 75,734,963 3.0649 2.16%
2013-10-25 0 3.710 3.710 3.720 3.710 3.830 87,594,209 328,302,352 3.7480 2.987 2.987 2.995 2.987 3.084 108,799,458 3.0175 -2.62%
2013-10-24 0 3.810 3.810 3.820 3.740 3.850 98,288,100 371,765,635 3.7824 3.067 3.067 3.075 3.011 3.100 122,082,181 3.0452 -0.78%
2013-10-23 0 3.840 3.840 3.860 3.830 3.930 85,969,662 333,469,895 3.8789 3.092 3.092 3.108 3.084 3.164 106,781,633 3.1229 -1.54%
2013-10-22 0 3.900 3.890 3.910 3.860 3.930 64,918,498 253,273,462 3.9014 3.140 3.132 3.148 3.108 3.164 80,634,296 3.1410 1.30%
2013-10-21 0 3.850 3.850 3.860 3.840 3.940 109,753,181 425,702,471 3.8787 3.100 3.100 3.108 3.092 3.172 136,322,786 3.1228 -1.28%
2013-10-18 0 3.900 3.890 3.910 3.880 3.950 139,220,888 544,645,183 3.9121 3.140 3.132 3.148 3.124 3.180 172,924,185 3.1496 1.30%
2013-10-17 0 3.850 3.840 3.850 3.830 4.070 173,539,220 685,355,379 3.9493 3.100 3.092 3.100 3.084 3.277 215,550,472 3.1796 -4.47%
2013-10-16 0 4.030 4.030 4.040 4.030 4.130 67,358,687 273,505,282 4.0604 3.245 3.245 3.253 3.245 3.325 83,665,219 3.2690 -1.71%
2013-10-15 0 4.100 4.090 4.100 4.000 4.130 97,577,967 396,668,147 4.0651 3.301 3.293 3.301 3.220 3.325 121,200,135 3.2728 -0.24%
2013-10-11 0 4.110 4.110 4.120 4.080 4.240 225,143,320 929,191,400 4.1271 3.309 3.309 3.317 3.285 3.414 279,647,154 3.3227 -3.52%
2013-10-10 0 4.260 4.260 4.270 4.240 4.310 90,790,245 387,979,663 4.2734 3.430 3.430 3.438 3.414 3.470 112,769,207 3.4405 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 3.430 3.422 3.430 3.373 3.454 946,176,117 3.3607 -3.40%
2013-10-08 0 4.410 4.410 4.430 4.350 4.540 66,397,331 293,031,350 4.4133 3.550 3.550 3.567 3.502 3.655 82,471,133 3.5531 -1.34%
2013-10-07 0 4.470 4.460 4.470 4.410 4.500 97,296,300 435,002,679 4.4709 3.599 3.591 3.599 3.550 3.623 120,850,281 3.5995 2.05%
2013-10-04 0 4.380 4.360 4.370 4.140 4.390 161,716,136 697,415,188 4.3126 3.526 3.510 3.518 3.333 3.534 200,865,196 3.4721 5.29%
2013-10-03 0 4.160 4.150 4.160 4.110 4.190 72,698,448 301,392,657 4.1458 3.349 3.341 3.349 3.309 3.373 90,297,656 3.3378 -0.24%
2013-10-02 0 4.170 4.170 4.180 4.040 4.180 112,248,221 460,893,049 4.1060 3.357 3.357 3.365 3.253 3.365 139,421,838 3.3057 4.51%
2013-09-30 0 3.990 3.980 3.990 3.970 4.080 84,847,000 340,215,880 4.0098 3.212 3.204 3.212 3.196 3.285 105,387,191 3.2282 -0.25%
2013-09-27 0 4.000 3.990 4.000 3.970 4.030 46,415,764 185,496,478 3.9964 3.220 3.212 3.220 3.196 3.245 57,652,327 3.2175 1.01%
2013-09-26 0 3.960 3.950 3.970 3.950 4.030 37,662,106 149,749,246 3.9761 3.188 3.180 3.196 3.180 3.245 46,779,539 3.2012 -1.25%
2013-09-25 0 4.010 4.010 4.030 3.990 4.040 67,435,503 270,326,726 4.0087 3.228 3.228 3.245 3.212 3.253 83,760,631 3.2274 0.50%
2013-09-24 0 3.990 3.980 3.990 3.980 4.090 56,300,000 226,834,930 4.0290 3.212 3.204 3.212 3.204 3.293 69,929,389 3.2438 -2.44%
2013-09-23 0 4.090 4.080 4.100 4.050 4.100 23,759,169 96,979,256 4.0818 3.293 3.285 3.301 3.261 3.301 29,510,909 3.2862 0.00%
2013-09-19 0 4.090 4.080 4.100 4.070 4.160 28,048,852 115,237,433 4.1085 3.293 3.285 3.301 3.277 3.349 34,839,060 3.3077 -0.24%
2013-09-18 0 4.100 4.100 4.110 4.080 4.180 21,519,352 88,501,955 4.1127 3.301 3.301 3.309 3.285 3.365 26,728,866 3.3111 -1.68%
2013-09-17 0 4.170 4.160 4.170 4.100 4.190 44,662,566 185,793,137 4.1599 3.357 3.349 3.357 3.301 3.373 55,474,706 3.3492 0.97%
2013-09-16 0 4.130 4.130 4.140 4.080 4.150 33,187,000 136,788,635 4.1218 3.325 3.325 3.333 3.285 3.341 41,221,077 3.3184 2.23%
2013-09-13 0 4.040 4.040 4.050 4.030 4.130 26,267,550 106,403,577 4.0508 3.253 3.253 3.261 3.245 3.325 32,626,531 3.2613 -1.46%
2013-09-12 0 4.100 4.090 4.100 4.080 4.190 43,712,000 180,471,690 4.1287 3.301 3.293 3.301 3.285 3.373 54,294,022 3.3240 0.24%
2013-09-11 0 4.090 4.080 4.090 4.060 4.150 32,274,416 132,256,468 4.0979 3.293 3.285 3.293 3.269 3.341 40,087,570 3.2992 -0.49%
2013-09-10 0 4.110 4.100 4.110 4.090 4.150 36,935,365 152,112,593 4.1183 3.309 3.301 3.309 3.293 3.341 45,876,865 3.3157 0.24%
2013-09-09 0 4.100 4.090 4.100 3.970 4.140 54,869,645 222,869,230 4.0618 3.301 3.293 3.301 3.196 3.333 68,152,766 3.2701 0.49%
2013-09-06 0 4.080 4.070 4.080 4.050 4.170 38,981,679 159,409,990 4.0894 3.285 3.277 3.285 3.261 3.357 48,418,561 3.2923 -1.45%
2013-09-05 0 4.140 4.130 4.140 4.130 4.220 29,076,893 121,264,278 4.1705 3.333 3.325 3.333 3.325 3.398 36,115,974 3.3576 0.24%
2013-09-04 0 4.130 4.120 4.130 4.100 4.180 24,980,000 103,341,825 4.1370 3.325 3.317 3.325 3.301 3.365 31,027,285 3.3307 -0.72%
2013-09-03 0 4.160 4.150 4.160 4.080 4.220 72,392,878 302,944,866 4.1847 3.349 3.341 3.349 3.285 3.398 89,918,112 3.3691 1.71%
2013-09-02 0 4.090 4.090 4.100 4.030 4.130 33,103,351 134,910,040 4.0754 3.293 3.293 3.301 3.245 3.325 41,117,178 3.2811 0.25%
2013-08-30 0 4.080 4.060 4.090 4.010 4.090 36,394,815 147,398,013 4.0500 3.285 3.269 3.293 3.228 3.293 45,205,456 3.2606 0.49%
2013-08-29 0 4.060 4.040 4.050 3.970 4.070 40,603,381 163,620,676 4.0297 3.269 3.253 3.261 3.196 3.277 50,432,853 3.2443 2.27%
2013-08-28 0 3.970 3.960 3.970 3.900 4.040 81,185,000 322,582,740 3.9734 3.196 3.188 3.196 3.140 3.253 100,838,676 3.1990 -2.93%
2013-08-27 0 4.090 4.070 4.080 4.050 4.210 85,325,258 352,121,945 4.1268 3.293 3.277 3.285 3.261 3.389 105,981,228 3.3225 -1.21%
2013-08-26 0 4.140 4.130 4.140 4.000 4.140 108,989,710 445,522,128 4.0877 3.333 3.325 3.333 3.220 3.333 135,374,490 3.2910 3.24%
2013-08-23 0 4.010 4.010 4.020 3.900 4.050 180,825,878 722,692,073 3.9966 3.228 3.228 3.236 3.140 3.261 224,601,121 3.2177 3.89%
2013-08-22 0 3.860 3.850 3.860 3.760 4.020 163,699,554 635,445,458 3.8818 3.108 3.100 3.108 3.027 3.236 203,328,770 3.1252 0.52%
2013-08-21 0 3.840 3.840 3.850 3.710 3.860 82,833,000 313,945,818 3.7901 3.092 3.092 3.100 2.987 3.108 102,885,632 3.0514 3.50%
2013-08-20 0 3.710 3.700 3.720 3.680 3.900 84,262,100 317,327,228 3.7660 2.987 2.979 2.995 2.963 3.140 104,660,695 3.0320 -3.39%
2013-08-19 0 3.840 3.840 3.850 3.650 3.900 114,082,000 436,441,865 3.8257 3.092 3.092 3.100 2.939 3.140 141,699,548 3.0801 5.21%
2013-08-16 0 3.650 3.650 3.670 3.640 3.750 49,786,870 183,287,936 3.6815 2.939 2.939 2.955 2.931 3.019 61,839,527 2.9639 -1.62%
2013-08-15 0 3.710 3.700 3.710 3.600 3.800 83,072,166 309,162,779 3.7216 2.987 2.979 2.987 2.898 3.059 103,182,696 2.9963 3.06%
2013-08-13 0 3.600 3.590 3.610 3.590 3.720 44,783,758 163,406,485 3.6488 2.898 2.890 2.906 2.890 2.995 55,625,237 2.9376 -1.91%
2013-08-12 0 3.670 3.670 3.680 3.590 3.730 81,115,001 297,086,558 3.6625 2.955 2.955 2.963 2.890 3.003 100,751,731 2.9487 0.82%
2013-08-09 0 3.640 3.640 3.650 3.460 3.670 135,028,056 484,314,062 3.5868 2.931 2.931 2.939 2.786 2.955 167,716,331 2.8877 5.81%
2013-08-08 0 3.440 3.430 3.440 3.250 3.450 76,315,000 258,257,115 3.3841 2.770 2.761 2.770 2.617 2.778 94,789,721 2.7245 5.85%
2013-08-07 0 3.250 3.240 3.250 3.240 3.310 23,395,592 76,505,193 3.2701 2.617 2.609 2.617 2.609 2.665 29,059,315 2.6327 -1.81%
2013-08-06 0 3.310 3.290 3.310 3.230 3.320 28,065,000 91,988,970 3.2777 2.665 2.649 2.665 2.600 2.673 34,859,117 2.6389 0.00%
2013-08-05 0 3.310 3.300 3.310 3.250 3.320 39,026,500 128,042,655 3.2809 2.665 2.657 2.665 2.617 2.673 48,474,233 2.6415 1.53%
2013-08-02 0 3.260 3.260 3.270 3.260 3.330 51,925,000 170,927,045 3.2918 2.625 2.625 2.633 2.625 2.681 64,495,267 2.6502 -0.31%
2013-08-01 0 3.270 3.260 3.270 3.240 3.310 36,885,001 120,594,663 3.2695 2.633 2.625 2.633 2.609 2.665 45,814,309 2.6322 0.93%
2013-07-31 0 3.240 3.240 3.280 3.230 3.340 29,258,000 96,190,855 3.2877 2.609 2.609 2.641 2.600 2.689 36,340,925 2.6469 -1.52%
2013-07-30 0 3.290 3.270 3.290 3.220 3.310 35,757,000 116,451,480 3.2567 2.649 2.633 2.649 2.592 2.665 44,413,235 2.6220 -0.90%
2013-07-29 0 3.320 3.310 3.320 3.290 3.370 37,600,000 125,068,125 3.3263 2.673 2.665 2.673 2.649 2.713 46,702,398 2.6780 -1.78%
2013-07-26 0 3.380 3.370 3.390 3.330 3.390 29,684,510 99,905,523 3.3656 2.721 2.713 2.729 2.681 2.729 36,870,686 2.7096 0.00%
2013-07-25 0 3.380 3.370 3.380 3.300 3.420 38,280,761 129,415,406 3.3807 2.721 2.713 2.721 2.657 2.753 47,547,961 2.7218 0.60%
2013-07-24 0 3.360 3.350 3.360 3.330 3.390 51,814,772 172,914,549 3.3372 2.705 2.697 2.705 2.681 2.729 64,358,354 2.6867 2.13%
2013-07-23 0 3.290 3.270 3.280 3.220 3.290 36,776,250 120,325,752 3.2718 2.649 2.633 2.641 2.592 2.649 45,679,231 2.6341 2.17%
2013-07-22 0 3.220 3.210 3.220 3.160 3.230 35,165,000 112,253,910 3.1922 2.592 2.584 2.592 2.544 2.600 43,677,921 2.5700 1.26%
2013-07-19 0 3.180 3.180 3.200 3.160 3.220 52,727,000 168,042,940 3.1870 2.560 2.560 2.576 2.544 2.592 65,491,419 2.5659 -0.31%
2013-07-18 0 3.190 3.180 3.200 3.100 3.200 51,735,000 163,847,375 3.1671 2.568 2.560 2.576 2.496 2.576 64,259,271 2.5498 2.24%
2013-07-17 0 3.120 3.110 3.120 3.100 3.210 37,353,572 117,713,723 3.1513 2.512 2.504 2.512 2.496 2.584 46,396,314 2.5371 -1.58%
2013-07-16 0 3.170 3.170 3.190 3.120 3.260 79,360,210 252,785,194 3.1853 2.552 2.552 2.568 2.512 2.625 98,572,131 2.5645 0.00%
2013-07-15 0 3.170 3.160 3.170 3.090 3.200 61,866,350 195,457,329 3.1593 2.552 2.544 2.552 2.488 2.576 76,843,269 2.5436 2.26%
2013-07-12 0 3.100 3.090 3.100 3.020 3.130 60,818,792 187,381,816 3.0810 2.496 2.488 2.496 2.431 2.520 75,542,113 2.4805 1.31%
2013-07-11 0 3.060 3.060 3.070 2.860 3.070 113,135,000 339,683,625 3.0025 2.464 2.464 2.472 2.303 2.472 140,523,293 2.4173 7.37%
2013-07-10 0 2.850 2.860 2.870 2.840 3.030 106,012,711 309,381,326 2.9183 2.295 2.303 2.311 2.286 2.439 131,676,804 2.3496 -4.04%
2013-07-09 0 2.970 2.970 2.980 2.960 3.060 71,816,430 216,556,547 3.0154 2.391 2.391 2.399 2.383 2.464 89,202,115 2.4277 0.00%
2013-07-08 0 2.970 2.970 2.990 2.940 3.020 50,850,095 151,525,121 2.9798 2.391 2.391 2.407 2.367 2.431 63,160,143 2.3991 -1.66%
2013-07-05 0 3.020 3.010 3.020 3.010 3.090 69,135,408 210,162,319 3.0399 2.431 2.423 2.431 2.423 2.488 85,872,057 2.4474 0.67%
2013-07-04 0 3.000 2.990 3.000 2.980 3.170 172,419,938 524,861,732 3.0441 2.415 2.407 2.415 2.399 2.552 214,160,229 2.4508 -4.46%
2013-07-03 0 3.140 3.140 3.150 3.120 3.350 63,311,001 201,662,396 3.1853 2.528 2.528 2.536 2.512 2.697 78,637,648 2.5645 -5.71%
2013-07-02 0 3.330 3.320 3.330 3.310 3.420 33,722,000 113,036,173 3.3520 2.681 2.673 2.681 2.665 2.753 41,885,592 2.6987 -0.89%
2013-06-28 0 3.360 3.340 3.380 3.330 3.430 54,227,750 182,915,620 3.3731 2.705 2.689 2.721 2.681 2.761 67,355,478 2.7157 1.82%
2013-06-27 0 3.300 3.290 3.300 3.250 3.440 49,841,314 167,238,345 3.3554 2.657 2.649 2.657 2.617 2.770 61,907,151 2.7014 -2.08%
2013-06-26 0 3.370 3.360 3.370 3.190 3.390 80,270,583 265,403,145 3.3064 2.713 2.705 2.713 2.568 2.729 99,702,892 2.6619 8.36%
2013-06-25 0 3.110 3.100 3.110 2.980 3.240 117,185,755 363,426,146 3.1013 2.504 2.496 2.504 2.399 2.609 145,554,675 2.4968 -3.72%
2013-06-24 0 3.230 3.210 3.220 3.160 3.450 93,225,568 303,879,629 3.2596 2.600 2.584 2.592 2.544 2.778 115,794,085 2.6243 -5.83%
2013-06-21 0 3.430 3.420 3.430 3.410 3.520 93,176,779 322,383,194 3.4599 2.761 2.753 2.761 2.745 2.834 115,733,485 2.7856 -4.99%
2013-06-20 0 3.610 3.620 3.640 3.600 3.680 31,724,700 115,010,818 3.6253 2.906 2.914 2.931 2.898 2.963 39,404,776 2.9187 -2.70%
2013-06-19 0 3.710 3.710 3.720 3.690 3.760 17,966,352 66,685,697 3.7117 2.987 2.987 2.995 2.971 3.027 22,315,737 2.9883 -0.54%
2013-06-18 0 3.730 3.730 3.740 3.650 3.770 28,782,815 107,144,028 3.7225 3.003 3.003 3.011 2.939 3.035 35,750,704 2.9970 2.47%
2013-06-17 0 3.640 3.640 3.650 3.580 3.760 57,883,088 212,734,371 3.6752 2.931 2.931 2.939 2.882 3.027 71,895,719 2.9589 1.68%
2013-06-14 0 3.580 3.570 3.580 3.570 3.690 30,619,879 111,191,651 3.6314 2.882 2.874 2.882 2.874 2.971 38,032,494 2.9236 -1.65%
2013-06-13 0 3.640 3.640 3.650 3.540 3.700 62,356,776 224,564,733 3.6013 2.931 2.931 2.939 2.850 2.979 77,452,420 2.8994 -1.09%
2013-06-11 0 3.680 3.670 3.690 3.650 3.780 37,219,000 137,234,020 3.6872 2.963 2.955 2.971 2.939 3.043 46,229,164 2.9686 -1.34%
2013-06-10 0 3.730 3.730 3.740 3.710 3.820 32,348,900 121,721,198 3.7628 3.003 3.003 3.011 2.987 3.075 40,180,085 3.0294 0.54%
2013-06-07 0 3.710 3.700 3.710 3.650 3.730 30,954,234 114,229,071 3.6903 2.987 2.979 2.987 2.939 3.003 38,447,792 2.9710 1.37%
2013-06-06 0 3.660 3.660 3.680 3.660 3.710 23,866,000 87,887,630 3.6825 2.947 2.947 2.963 2.947 2.987 29,643,602 2.9648 -1.35%
2013-06-05 0 3.710 3.710 3.720 3.680 3.760 33,369,000 123,807,645 3.7103 2.987 2.987 2.995 2.963 3.027 41,447,136 2.9871 -1.59%
2013-06-04 0 3.770 3.760 3.770 3.720 3.780 27,493,164 103,037,978 3.7478 3.035 3.027 3.035 2.995 3.043 34,148,848 3.0173 1.34%
2013-06-03 0 3.720 3.710 3.730 3.700 3.820 32,619,324 122,585,501 3.7581 2.995 2.987 3.003 2.979 3.075 40,515,975 3.0256 -3.38%
2013-05-31 0 3.850 3.800 3.850 3.750 3.870 47,724,246 181,854,310 3.8105 3.100 3.059 3.100 3.019 3.116 59,277,573 3.0678 0.00%
2013-05-30 0 3.850 3.850 3.860 3.790 3.950 31,417,174 120,795,031 3.8449 3.100 3.100 3.108 3.051 3.180 39,022,802 3.0955 -1.03%
2013-05-29 0 3.890 3.870 3.890 3.830 3.970 66,196,684 258,435,047 3.9040 3.132 3.116 3.132 3.084 3.196 82,221,912 3.1431 1.30%
2013-05-28 0 3.840 3.840 3.850 3.780 3.860 40,463,300 154,391,517 3.8156 3.092 3.092 3.100 3.043 3.108 50,258,860 3.0719 0.52%
2013-05-27 0 3.820 3.810 3.820 3.750 3.820 34,119,998 128,878,561 3.7772 3.075 3.067 3.075 3.019 3.075 42,379,940 3.0410 -0.03%
2013-05-24 0 3.860 3.850 3.860 3.790 3.880 37,584,270 144,461,956 3.8437 3.076 3.068 3.076 3.020 3.092 47,159,341 3.0633 0.78%
2013-05-23 0 3.830 3.830 3.840 3.810 4.000 75,465,800 292,201,304 3.8720 3.052 3.052 3.060 3.036 3.188 94,691,672 3.0858 -4.01%
2013-05-22 0 3.990 3.980 4.000 3.950 4.070 23,268,450 93,004,973 3.9970 3.180 3.172 3.188 3.148 3.244 29,196,383 3.1855 -0.25%
2013-05-21 0 4.000 4.000 4.010 3.960 4.080 33,512,930 134,640,628 4.0176 3.188 3.188 3.196 3.156 3.252 42,050,775 3.2019 -1.48%
2013-05-20 0 4.060 4.030 4.060 3.990 4.130 46,622,825 188,025,048 4.0329 3.236 3.212 3.236 3.180 3.291 58,500,582 3.2141 -0.73%
2013-05-16 0 4.090 4.080 4.090 4.040 4.130 38,492,532 157,320,430 4.0870 3.260 3.252 3.260 3.220 3.291 48,298,994 3.2572 0.49%
2013-05-15 0 4.070 4.070 4.080 3.950 4.090 44,210,039 178,835,102 4.0451 3.244 3.244 3.252 3.148 3.260 55,473,109 3.2238 3.30%
2013-05-14 0 3.940 3.940 3.960 3.920 4.130 71,212,367 283,166,247 3.9764 3.140 3.140 3.156 3.124 3.291 89,354,623 3.1690 -3.67%
2013-05-13 0 4.090 4.080 4.090 4.050 4.130 34,400,500 140,589,160 4.0868 3.260 3.252 3.260 3.228 3.291 43,164,465 3.2571 -1.45%
2013-05-10 0 4.150 4.140 4.150 4.070 4.160 39,419,500 162,660,470 4.1264 3.307 3.299 3.307 3.244 3.315 49,462,119 3.2886 2.22%
2013-05-09 0 4.060 4.070 4.080 4.060 4.160 51,899,864 212,823,585 4.1007 3.236 3.244 3.252 3.236 3.315 65,122,014 3.2681 -2.64%
2013-05-08 0 4.170 4.150 4.160 4.050 4.180 102,529,310 423,874,857 4.1342 3.323 3.307 3.315 3.228 3.331 128,649,955 3.2948 1.96%
2013-05-07 0 4.090 4.090 4.100 3.880 4.100 110,505,013 444,052,897 4.0184 3.260 3.260 3.268 3.092 3.268 138,657,570 3.2025 5.14%
2013-05-06 0 3.890 3.880 3.890 3.880 3.970 39,235,000 153,955,585 3.9239 3.100 3.092 3.100 3.092 3.164 49,230,615 3.1272 0.00%
2013-05-03 0 3.890 3.880 3.900 3.870 3.970 46,816,739 184,112,862 3.9326 3.100 3.092 3.108 3.084 3.164 58,743,898 3.1342 -0.26%
2013-05-02 0 3.900 3.880 3.900 3.860 3.940 54,876,900 213,923,235 3.8982 3.108 3.092 3.108 3.076 3.140 68,857,488 3.1068 0.00%
2013-04-30 0 3.900 3.890 3.900 3.850 3.910 26,016,920 100,780,035 3.8736 3.108 3.100 3.108 3.068 3.116 32,645,061 3.0871 1.56%
2013-04-29 0 3.840 3.830 3.840 3.820 3.880 18,198,775 70,051,840 3.8493 3.060 3.052 3.060 3.044 3.092 22,835,144 3.0677 0.26%
2013-04-26 0 3.830 3.830 3.840 3.830 3.990 60,611,499 236,467,971 3.9014 3.052 3.052 3.060 3.052 3.180 76,053,049 3.1093 -2.05%
2013-04-25 0 3.910 3.900 3.910 3.840 3.960 66,895,001 261,514,518 3.9093 3.116 3.108 3.116 3.060 3.156 83,937,353 3.1156 1.82%
2013-04-24 0 3.840 3.840 3.850 3.830 3.950 52,351,382 203,383,236 3.8850 3.060 3.060 3.068 3.052 3.148 65,688,562 3.0962 -0.52%
2013-04-23 0 3.860 3.860 3.870 3.830 4.010 104,043,452 404,616,760 3.8889 3.076 3.076 3.084 3.052 3.196 130,549,844 3.0993 -3.26%
2013-04-22 0 3.990 3.980 3.990 3.720 4.000 196,380,552 763,783,158 3.8893 3.180 3.172 3.180 2.965 3.188 246,410,994 3.0996 6.97%
2013-04-19 0 3.730 3.730 3.740 3.630 3.750 82,588,201 304,986,367 3.6929 2.973 2.973 2.981 2.893 2.989 103,628,595 2.9431 2.47%
2013-04-18 0 3.640 3.630 3.640 3.600 3.770 63,012,500 229,865,020 3.6479 2.901 2.893 2.901 2.869 3.005 79,065,735 2.9073 -2.67%
2013-04-17 0 3.740 3.730 3.750 3.710 3.810 45,738,917 172,326,682 3.7676 2.981 2.973 2.989 2.957 3.036 57,391,488 3.0027 0.27%
2013-04-16 0 3.730 3.720 3.730 3.510 3.730 43,764,757 160,217,438 3.6609 2.973 2.965 2.973 2.797 2.973 54,914,385 2.9176 4.19%
2013-04-15 0 3.580 3.580 3.600 3.560 3.610 29,665,900 106,144,086 3.5780 2.853 2.853 2.869 2.837 2.877 37,223,665 2.8515 -1.10%
2013-04-12 0 3.620 3.620 3.630 3.610 3.740 34,770,000 127,150,560 3.6569 2.885 2.885 2.893 2.877 2.981 43,628,100 2.9144 -0.55%
2013-04-11 0 3.640 3.640 3.660 3.630 3.750 37,205,031 138,175,858 3.7139 2.901 2.901 2.917 2.893 2.989 46,683,486 2.9598 -1.36%
2013-04-10 0 3.690 3.690 3.700 3.570 3.700 36,079,953 131,330,770 3.6400 2.941 2.941 2.949 2.845 2.949 45,271,780 2.9009 2.22%
2013-04-09 0 3.610 3.610 3.620 3.490 3.690 64,045,625 230,475,621 3.5986 2.877 2.877 2.885 2.781 2.941 80,362,062 2.8680 3.44%
2013-04-08 0 3.490 3.480 3.500 3.480 3.580 47,806,940 168,347,621 3.5214 2.781 2.773 2.789 2.773 2.853 59,986,366 2.8064 -0.85%
2013-04-05 0 3.520 3.510 3.520 3.480 3.630 86,422,635 303,917,613 3.5166 2.805 2.797 2.805 2.773 2.893 108,439,900 2.8026 -4.35%
2013-04-03 0 3.680 3.670 3.680 3.640 3.810 51,691,000 190,379,290 3.6830 2.933 2.925 2.933 2.901 3.036 64,859,939 2.9352 -2.13%
2013-04-02 0 3.760 3.740 3.770 3.730 3.840 29,837,665 112,582,740 3.7732 2.997 2.981 3.005 2.973 3.060 37,439,190 3.0071 -0.27%
2013-03-28 0 3.770 3.790 3.800 3.750 3.910 71,614,420 271,127,222 3.7859 3.005 3.020 3.028 2.989 3.116 89,859,104 3.0172 -3.83%
2013-03-27 0 3.920 3.910 3.920 3.860 3.960 69,031,587 269,801,627 3.9084 3.124 3.116 3.124 3.076 3.156 86,618,261 3.1148 1.82%
2013-03-26 0 3.850 3.840 3.850 3.770 3.920 71,694,053 274,195,140 3.8245 3.068 3.060 3.068 3.005 3.124 89,959,024 3.0480 -2.04%
2013-03-25 0 3.930 3.920 3.930 3.880 4.030 64,383,201 253,710,851 3.9406 3.132 3.124 3.132 3.092 3.212 80,785,640 3.1405 -0.76%
2013-03-22 0 3.960 3.950 3.960 3.880 3.970 66,978,631 263,422,639 3.9329 3.156 3.148 3.156 3.092 3.164 84,042,289 3.1344 -0.50%
2013-03-21 0 3.980 3.970 3.980 3.940 4.070 209,456,412 834,934,266 3.9862 3.172 3.164 3.172 3.140 3.244 262,818,096 3.1769 2.05%
2013-03-20 0 3.900 3.890 3.900 3.640 3.900 203,525,205 776,407,502 3.8148 3.108 3.100 3.108 2.901 3.108 255,375,839 3.0403 5.12%
2013-03-19 0 3.710 3.710 3.720 3.640 3.770 85,918,643 317,884,288 3.6998 2.957 2.957 2.965 2.901 3.005 107,807,510 2.9486 1.37%
2013-03-18 0 3.660 3.660 3.670 3.620 3.700 78,085,730 286,332,377 3.6669 2.917 2.917 2.925 2.885 2.949 97,979,062 2.9224 -1.88%
2013-03-15 0 3.730 3.730 3.760 3.710 3.920 110,345,737 420,116,316 3.8073 2.973 2.973 2.997 2.957 3.124 138,457,716 3.0343 -3.87%
2013-03-14 0 3.880 3.870 3.880 3.670 3.900 88,464,240 338,724,799 3.8289 3.092 3.084 3.092 2.925 3.108 111,001,630 3.0515 2.65%
2013-03-13 0 3.780 3.760 3.770 3.670 4.010 184,170,911 695,570,792 3.7768 3.013 2.997 3.005 2.925 3.196 231,090,792 3.0099 -5.26%
2013-03-12 0 3.990 3.980 3.990 3.980 4.150 85,477,070 344,495,227 4.0303 3.180 3.172 3.180 3.172 3.307 107,253,440 3.2120 -2.44%
2013-03-11 0 4.090 4.090 4.100 4.080 4.240 37,880,614 156,749,695 4.1380 3.260 3.260 3.268 3.252 3.379 47,531,182 3.2978 -2.62%
2013-03-08 0 4.200 4.190 4.210 4.180 4.260 33,615,837 141,618,671 4.2129 3.347 3.339 3.355 3.331 3.395 42,179,899 3.3575 0.48%
2013-03-07 0 4.180 4.170 4.180 4.150 4.280 29,595,504 124,267,663 4.1989 3.331 3.323 3.331 3.307 3.411 37,135,335 3.3463 -1.88%
2013-03-06 0 4.260 4.260 4.270 4.240 4.320 41,072,818 175,460,003 4.2719 3.395 3.395 3.403 3.379 3.443 51,536,641 3.4046 0.71%
2013-03-05 0 4.230 4.220 4.230 4.160 4.250 47,646,846 200,786,628 4.2141 3.371 3.363 3.371 3.315 3.387 59,785,486 3.3585 2.67%
2013-03-04 0 4.120 4.120 4.130 4.080 4.280 58,888,983 242,832,122 4.1236 3.283 3.283 3.291 3.252 3.411 73,891,700 3.2863 -2.60%
2013-03-01 0 4.230 4.220 4.240 4.200 4.340 59,481,364 252,736,079 4.2490 3.371 3.363 3.379 3.347 3.459 74,634,998 3.3863 -0.94%
2013-02-28 0 4.270 4.270 4.280 4.150 4.300 102,950,916 435,033,879 4.2256 3.403 3.403 3.411 3.307 3.427 129,178,971 3.3677 5.17%
2013-02-27 0 4.060 4.050 4.060 3.930 4.070 81,051,217 325,439,459 4.0152 3.236 3.228 3.236 3.132 3.244 101,700,045 3.2000 2.53%
2013-02-26 0 3.960 3.950 3.960 3.920 4.150 143,007,937 574,157,669 4.0149 3.156 3.148 3.156 3.124 3.307 179,441,027 3.1997 -5.26%
2013-02-25 0 4.180 4.160 4.170 4.150 4.320 86,159,990 362,535,550 4.2077 3.331 3.315 3.323 3.307 3.443 108,110,343 3.3534 -1.42%
2013-02-22 0 4.240 4.220 4.230 4.220 4.350 99,001,888 424,346,458 4.2862 3.379 3.363 3.371 3.363 3.467 124,223,878 3.4160 -3.20%
2013-02-21 0 4.380 4.370 4.380 4.290 4.470 82,077,523 359,644,552 4.3818 3.491 3.483 3.491 3.419 3.562 102,987,815 3.4921 -3.95%
2013-02-20 0 4.560 4.560 4.580 4.520 4.720 57,592,868 263,826,756 4.5809 3.634 3.634 3.650 3.602 3.762 72,265,383 3.6508 -1.94%
2013-02-19 0 4.650 4.640 4.660 4.540 4.720 53,435,912 246,171,718 4.6069 3.706 3.698 3.714 3.618 3.762 67,049,390 3.6715 -0.43%
2013-02-18 0 4.670 4.660 4.670 4.630 4.750 67,310,704 314,819,383 4.6771 3.722 3.714 3.722 3.690 3.786 84,458,962 3.7275 0.65%
2013-02-15 0 4.640 4.660 4.670 4.340 4.670 145,258,018 659,601,063 4.5409 3.698 3.714 3.722 3.459 3.722 182,264,345 3.6189 7.66%
2013-02-14 0 4.310 4.310 4.330 4.160 4.330 56,869,177 242,176,800 4.2585 3.435 3.435 3.451 3.315 3.451 71,357,323 3.3939 2.62%
2013-02-08 0 4.200 4.200 4.210 4.040 4.220 33,393,373 138,005,035 4.1327 3.347 3.347 3.355 3.220 3.363 41,900,759 3.2936 3.45%
2013-02-07 0 4.060 4.050 4.060 4.030 4.140 44,524,370 181,457,567 4.0755 3.236 3.228 3.236 3.212 3.299 55,867,519 3.2480 -0.49%
2013-02-06 0 4.080 4.050 4.060 4.050 4.130 25,540,268 104,234,552 4.0812 3.252 3.228 3.236 3.228 3.291 32,046,976 3.2526 0.00%
2013-02-05 0 4.080 4.080 4.090 4.000 4.120 22,664,693 92,337,989 4.0741 3.252 3.252 3.260 3.188 3.283 28,438,812 3.2469 -0.24%
2013-02-04 0 4.090 4.090 4.100 4.080 4.240 20,569,901 84,802,663 4.1227 3.260 3.260 3.268 3.252 3.379 25,810,345 3.2856 -1.45%
2013-02-01 0 4.150 4.120 4.150 4.030 4.150 34,360,966 141,255,833 4.1109 3.307 3.283 3.307 3.212 3.307 43,114,859 3.2763 2.47%
2013-01-31 0 4.050 4.030 4.070 4.030 4.230 35,046,091 143,565,475 4.0965 3.228 3.212 3.244 3.212 3.371 43,974,528 3.2647 -3.11%
2013-01-30 0 4.180 4.170 4.190 4.170 4.280 27,831,031 117,588,387 4.2251 3.331 3.323 3.339 3.323 3.411 34,921,340 3.3672 -1.65%
2013-01-29 0 4.250 4.230 4.250 4.150 4.290 45,133,046 190,200,040 4.2142 3.387 3.371 3.387 3.307 3.419 56,631,263 3.3586 1.19%
2013-01-28 0 4.200 4.190 4.200 3.880 4.200 89,500,788 362,439,249 4.0496 3.347 3.339 3.347 3.092 3.347 112,302,252 3.2274 3.96%
2013-01-25 0 4.040 4.030 4.040 4.030 4.250 52,025,025 212,189,771 4.0786 3.220 3.212 3.220 3.212 3.387 65,279,062 3.2505 -3.81%
2013-01-24 0 4.200 4.180 4.210 4.150 4.300 34,254,894 144,693,588 4.2240 3.347 3.331 3.355 3.307 3.427 42,981,764 3.3664 -2.33%
2013-01-23 0 4.300 4.290 4.300 4.230 4.350 35,294,550 151,818,807 4.3015 3.427 3.419 3.427 3.371 3.467 44,286,285 3.4281 0.00%
2013-01-22 0 4.300 4.290 4.300 4.220 4.390 69,669,459 301,031,107 4.3208 3.427 3.419 3.427 3.363 3.499 87,418,639 3.4436 -0.23%
2013-01-21 0 4.310 4.310 4.320 4.080 4.320 76,001,046 322,428,170 4.2424 3.435 3.435 3.443 3.252 3.443 95,363,279 3.3811 4.61%
2013-01-18 0 4.120 4.110 4.120 4.100 4.160 44,088,547 181,307,630 4.1124 3.283 3.276 3.283 3.268 3.315 55,320,665 3.2774 0.24%
2013-01-17 0 4.110 4.110 4.120 4.040 4.170 36,707,865 150,424,647 4.0979 3.276 3.276 3.283 3.220 3.323 46,059,660 3.2659 0.24%
2013-01-16 0 4.100 4.090 4.100 4.050 4.120 27,749,884 113,389,878 4.0861 3.268 3.260 3.268 3.228 3.283 34,819,520 3.2565 1.23%
2013-01-15 0 4.050 4.040 4.050 4.010 4.140 31,557,606 128,004,543 4.0562 3.228 3.220 3.228 3.196 3.299 39,597,307 3.2327 -1.46%
2013-01-14 0 4.110 4.100 4.120 4.090 4.160 25,286,081 104,219,004 4.1216 3.276 3.268 3.283 3.260 3.315 31,728,032 3.2848 -0.72%
2013-01-11 0 4.140 4.130 4.140 4.090 4.260 65,408,997 272,029,638 4.1589 3.299 3.291 3.299 3.260 3.395 82,072,771 3.3145 0.73%
2013-01-10 0 4.110 4.100 4.110 4.080 4.180 44,919,825 184,929,685 4.1169 3.276 3.268 3.276 3.252 3.331 56,363,722 3.2810 -0.96%
2013-01-09 0 4.150 4.120 4.150 4.080 4.150 42,900,110 176,382,794 4.1115 3.307 3.283 3.307 3.252 3.307 53,829,458 3.2767 1.97%
2013-01-08 0 4.070 4.060 4.070 4.060 4.200 38,865,807 160,060,140 4.1183 3.244 3.236 3.244 3.236 3.347 48,767,365 3.2821 -2.63%
2013-01-07 0 4.180 4.180 4.190 4.120 4.240 69,125,824 289,996,171 4.1952 3.331 3.331 3.339 3.283 3.379 86,736,507 3.3434 2.45%
2013-01-04 0 4.080 4.070 4.080 3.970 4.150 101,935,713 414,306,662 4.0644 3.252 3.244 3.252 3.164 3.307 127,905,132 3.2392 2.51%
2013-01-03 0 3.980 3.970 3.980 3.860 4.020 134,091,601 529,132,234 3.9461 3.172 3.164 3.172 3.076 3.204 168,253,141 3.1449 3.92%
2013-01-02 0 3.830 3.830 3.840 3.690 3.860 85,494,687 324,880,464 3.8000 3.052 3.052 3.060 2.941 3.076 107,275,545 3.0285 4.36%
2012-12-31 0 3.670 3.660 3.670 3.650 3.700 12,170,282 44,675,671 3.6709 2.925 2.917 2.925 2.909 2.949 15,270,816 2.9256 -0.81%
2012-12-28 0 3.700 3.690 3.700 3.660 3.750 18,458,159 68,285,247 3.6995 2.949 2.941 2.949 2.917 2.989 23,160,610 2.9483 -0.54%
2012-12-27 0 3.720 3.710 3.720 3.690 3.740 40,195,728 149,727,056 3.7249 2.965 2.957 2.965 2.941 2.981 50,436,101 2.9686 1.64%
2012-12-24 0 3.660 3.650 3.660 3.640 3.700 15,976,702 58,523,491 3.6631 2.917 2.909 2.917 2.901 2.949 20,046,970 2.9193 -1.35%
2012-12-21 0 3.710 3.710 3.730 3.670 3.750 41,977,620 155,566,094 3.7059 2.957 2.957 2.973 2.925 2.989 52,671,952 2.9535 -0.54%
2012-12-20 0 3.730 3.720 3.730 3.670 3.730 52,855,930 195,621,954 3.7010 2.973 2.965 2.973 2.925 2.973 66,321,650 2.9496 0.27%
2012-12-19 0 3.720 3.710 3.720 3.550 3.720 122,485,959 449,115,604 3.6667 2.965 2.957 2.965 2.829 2.965 153,690,814 2.9222 3.91%
2012-12-18 0 3.580 3.580 3.590 3.500 3.600 83,185,236 295,791,153 3.5558 2.853 2.853 2.861 2.789 2.869 104,377,732 2.8339 2.29%
2012-12-17 0 3.500 3.500 3.510 3.480 3.630 109,596,878 386,300,973 3.5247 2.789 2.789 2.797 2.773 2.893 137,518,076 2.8091 -3.85%
2012-12-14 0 3.640 3.630 3.640 3.590 3.680 115,463,355 419,433,004 3.6326 2.901 2.893 2.901 2.861 2.933 144,879,113 2.8951 0.00%
2012-12-13 0 3.640 3.630 3.640 3.590 3.830 125,622,443 460,464,211 3.6655 2.901 2.893 2.901 2.861 3.052 157,626,357 2.9212 -3.70%
2012-12-12 0 3.780 3.760 3.780 3.720 3.830 77,202,700 290,339,929 3.7607 3.013 2.997 3.013 2.965 3.052 96,871,069 2.9972 0.53%
2012-12-11 0 3.760 3.740 3.750 3.730 3.850 71,636,539 270,802,586 3.7802 2.997 2.981 2.989 2.973 3.068 89,886,858 3.0127 -1.05%
2012-12-10 0 3.800 3.790 3.800 3.670 3.820 67,271,506 252,472,007 3.7530 3.028 3.020 3.028 2.925 3.044 84,409,777 2.9910 2.98%
2012-12-07 0 3.690 3.680 3.700 3.610 3.760 65,893,401 244,172,745 3.7056 2.941 2.933 2.949 2.877 2.997 82,680,583 2.9532 0.54%
2012-12-06 0 3.670 3.660 3.670 3.580 3.850 159,889,801 589,803,613 3.6888 2.925 2.917 2.925 2.853 3.068 200,623,761 2.9398 -3.93%
2012-12-05 0 3.820 3.820 3.830 3.550 3.840 121,743,324 456,191,795 3.7472 3.044 3.044 3.052 2.829 3.060 152,758,984 2.9864 7.61%
2012-12-04 0 3.550 3.540 3.550 3.520 3.640 63,682,015 226,342,858 3.5543 2.829 2.821 2.829 2.805 2.901 79,905,818 2.8326 -1.39%
2012-12-03 0 3.600 3.600 3.610 3.600 3.720 73,068,948 266,780,446 3.6511 2.869 2.869 2.877 2.869 2.965 91,684,191 2.9098 -1.64%
2012-11-30 0 3.660 3.660 3.680 3.550 3.730 134,590,878 489,513,564 3.6370 2.917 2.917 2.933 2.829 2.973 168,879,615 2.8986 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 2.821 2.813 2.821 2.726 2.869 1,193,477,566 2.6700 -1.12%
2012-11-28 0 3.580 3.570 3.580 3.560 3.640 48,721,999 175,113,451 3.5941 2.853 2.845 2.853 2.837 2.901 61,134,548 2.8644 -2.19%
2012-11-27 0 3.660 3.660 3.670 3.660 3.830 33,135,221 123,743,942 3.7345 2.917 2.917 2.925 2.917 3.052 41,576,840 2.9763 -3.43%
2012-11-26 0 3.790 3.790 3.800 3.780 3.850 32,472,981 123,790,452 3.8121 3.020 3.020 3.028 3.013 3.068 40,745,886 3.0381 -1.56%
2012-11-23 0 3.850 3.850 3.860 3.790 3.880 36,081,816 138,779,900 3.8463 3.068 3.068 3.076 3.020 3.092 45,274,117 3.0653 1.05%
2012-11-22 0 3.810 3.800 3.810 3.730 3.820 55,978,180 211,942,127 3.7862 3.036 3.028 3.036 2.973 3.044 70,239,333 3.0174 2.14%
2012-11-21 0 3.730 3.720 3.730 3.680 3.770 16,692,326 62,032,924 3.7163 2.973 2.965 2.973 2.933 3.005 20,944,908 2.9617 0.00%
2012-11-20 0 3.730 3.710 3.730 3.680 3.790 32,148,687 120,358,502 3.7438 2.973 2.957 2.973 2.933 3.020 40,338,974 2.9837 1.08%
2012-11-19 0 3.690 3.680 3.690 3.590 3.710 23,628,570 86,603,587 3.6652 2.941 2.933 2.941 2.861 2.957 29,648,249 2.9210 1.93%
2012-11-16 0 3.620 3.600 3.630 3.600 3.700 17,035,986 61,976,773 3.6380 2.885 2.869 2.893 2.869 2.949 21,376,120 2.8993 -0.82%
2012-11-15 0 3.650 3.630 3.650 3.570 3.720 30,461,981 111,374,241 3.6562 2.909 2.893 2.909 2.845 2.965 38,222,558 2.9138 0.00%
2012-11-14 0 3.650 3.660 3.670 3.570 3.690 25,081,244 91,506,144 3.6484 2.909 2.917 2.925 2.845 2.941 31,471,010 2.9076 1.67%
2012-11-13 0 3.590 3.580 3.590 3.580 3.750 57,968,812 210,637,589 3.6336 2.861 2.853 2.861 2.853 2.989 72,737,104 2.8959 -3.49%
2012-11-12 0 3.720 3.710 3.730 3.610 3.750 82,602,909 306,220,588 3.7071 2.965 2.957 2.973 2.877 2.989 103,647,050 2.9545 3.33%
2012-11-09 0 3.600 3.590 3.600 3.470 3.600 74,929,960 266,359,013 3.5548 2.869 2.861 2.869 2.765 2.869 94,019,320 2.8330 2.86%
2012-11-08 0 3.500 3.490 3.500 3.400 3.500 27,308,436 94,325,323 3.4541 2.789 2.781 2.789 2.710 2.789 34,265,607 2.7528 0.29%
2012-11-07 0 3.490 3.480 3.500 3.400 3.510 37,820,625 131,414,706 3.4747 2.781 2.773 2.789 2.710 2.797 47,455,910 2.7692 0.29%
2012-11-06 0 3.480 3.470 3.480 3.390 3.500 25,166,114 86,937,077 3.4545 2.773 2.765 2.773 2.702 2.789 31,577,501 2.7531 -0.57%
2012-11-05 0 3.500 3.490 3.500 3.420 3.500 44,646,200 155,116,954 3.4744 2.789 2.781 2.789 2.726 2.789 56,020,387 2.7689 2.04%
2012-11-02 0 3.430 3.430 3.440 3.400 3.450 47,722,000 163,674,590 3.4298 2.734 2.734 2.742 2.710 2.750 59,879,786 2.7334 1.48%
2012-11-01 0 3.380 3.370 3.380 3.290 3.420 49,756,476 168,369,700 3.3839 2.694 2.686 2.694 2.622 2.726 62,432,571 2.6968 1.50%
2012-10-31 0 3.330 3.330 3.340 3.220 3.340 28,492,132 93,497,557 3.2815 2.654 2.654 2.662 2.566 2.662 35,750,865 2.6153 3.74%
2012-10-30 0 3.210 3.200 3.210 3.180 3.230 12,796,699 41,065,222 3.2090 2.558 2.550 2.558 2.534 2.574 16,056,821 2.5575 -0.62%
2012-10-29 0 3.230 3.220 3.230 3.190 3.260 19,795,000 63,771,725 3.2216 2.574 2.566 2.574 2.542 2.598 24,838,028 2.5675 0.00%
2012-10-26 0 3.230 3.230 3.240 3.140 3.290 20,918,200 67,193,104 3.2122 2.574 2.574 2.582 2.502 2.622 26,247,377 2.5600 -1.52%
2012-10-25 0 3.280 3.270 3.280 3.250 3.350 23,054,000 76,054,060 3.2990 2.614 2.606 2.614 2.590 2.670 28,927,300 2.6291 0.31%
2012-10-24 0 3.270 3.260 3.270 3.190 3.280 37,805,000 122,502,375 3.2404 2.606 2.598 2.606 2.542 2.614 47,436,304 2.5825 -0.91%
2012-10-22 0 3.300 3.290 3.300 3.180 3.320 40,073,200 131,269,325 3.2757 2.630 2.622 2.630 2.534 2.646 50,282,357 2.6106 1.85%
2012-10-19 0 3.240 3.240 3.250 3.230 3.360 44,054,000 143,949,040 3.2676 2.582 2.582 2.590 2.574 2.678 55,277,317 2.6041 -2.99%
2012-10-18 0 3.340 3.340 3.350 3.300 3.360 42,664,500 142,133,435 3.3314 2.662 2.662 2.670 2.630 2.678 53,533,824 2.6550 0.91%
2012-10-17 0 3.310 3.300 3.310 3.250 3.330 56,212,999 185,236,316 3.2953 2.638 2.630 2.638 2.590 2.654 70,533,975 2.6262 3.12%
2012-10-16 0 3.210 3.190 3.200 3.170 3.290 41,507,000 134,565,820 3.2420 2.558 2.542 2.550 2.526 2.622 52,081,436 2.5838 -1.23%
2012-10-15 0 3.250 3.250 3.260 3.180 3.270 57,162,135 185,078,595 3.2378 2.590 2.590 2.598 2.534 2.606 71,724,916 2.5804 2.85%
2012-10-12 0 3.160 3.160 3.170 3.110 3.180 45,650,500 144,066,155 3.1559 2.518 2.518 2.526 2.479 2.534 57,280,545 2.5151 2.27%
2012-10-11 0 3.090 3.080 3.090 3.070 3.210 88,252,348 277,218,287 3.1412 2.463 2.455 2.463 2.447 2.558 110,735,756 2.5034 -3.13%
2012-10-10 0 3.190 3.190 3.200 3.050 3.200 99,447,874 312,969,485 3.1471 2.542 2.542 2.550 2.431 2.550 124,783,484 2.5081 3.91%
2012-10-09 0 3.070 3.070 3.080 3.000 3.100 45,330,346 139,271,970 3.0724 2.447 2.447 2.455 2.391 2.471 56,878,828 2.4486 2.33%
2012-10-08 0 3.000 3.000 3.010 3.000 3.080 42,582,100 129,733,758 3.0467 2.391 2.391 2.399 2.391 2.455 53,430,431 2.4281 -0.66%
2012-10-05 0 3.020 3.020 3.030 2.940 3.030 62,351,665 187,054,883 3.0000 2.407 2.407 2.415 2.343 2.415 78,236,544 2.3909 2.37%
2012-10-04 0 2.950 2.940 2.960 2.890 2.960 18,185,000 53,524,110 2.9433 2.351 2.343 2.359 2.303 2.359 22,817,860 2.3457 0.00%
2012-10-03 0 2.950 2.940 2.950 2.890 2.990 37,128,810 109,492,623 2.9490 2.351 2.343 2.351 2.303 2.383 46,587,846 2.3502 0.34%
2012-09-28 0 2.940 2.940 2.960 2.850 2.970 77,382,157 227,748,808 2.9432 2.343 2.343 2.359 2.271 2.367 97,096,245 2.3456 1.73%
2012-09-27 0 2.890 2.890 2.900 2.730 2.900 62,865,197 179,150,937 2.8498 2.303 2.303 2.311 2.176 2.311 78,880,905 2.2712 4.33%
2012-09-26 0 2.770 2.760 2.780 2.750 2.800 13,264,334 36,619,955 2.7608 2.208 2.200 2.216 2.192 2.231 16,643,592 2.2002 -1.42%
2012-09-25 0 2.810 2.800 2.810 2.780 2.830 16,740,406 46,972,898 2.8060 2.239 2.231 2.239 2.216 2.255 21,005,237 2.2362 -0.35%
2012-09-24 0 2.820 2.820 2.830 2.730 2.840 52,610,892 147,075,209 2.7955 2.247 2.247 2.255 2.176 2.263 66,014,186 2.2279 1.81%
2012-09-21 0 2.770 2.770 2.780 2.650 2.780 48,545,812 132,683,468 2.7332 2.208 2.208 2.216 2.112 2.216 60,913,475 2.1782 5.32%
2012-09-20 0 2.630 2.630 2.640 2.630 2.740 22,165,200 59,417,850 2.6807 2.096 2.096 2.104 2.096 2.184 27,812,067 2.1364 -2.59%
2012-09-19 0 2.700 2.700 2.710 2.690 2.740 21,595,249 58,613,167 2.7142 2.152 2.152 2.160 2.144 2.184 27,096,913 2.1631 -0.74%
2012-09-18 0 2.720 2.720 2.730 2.630 2.740 36,611,266 98,866,469 2.7004 2.168 2.168 2.176 2.096 2.184 45,938,451 2.1522 1.49%
2012-09-17 0 2.680 2.660 2.670 2.650 2.760 58,692,768 157,776,962 2.6882 2.136 2.120 2.128 2.112 2.200 73,645,497 2.1424 -1.83%
2012-09-14 0 2.730 2.720 2.730 2.600 2.740 91,880,000 245,801,875 2.6752 2.176 2.168 2.176 2.072 2.184 115,287,598 2.1321 7.06%
2012-09-13 0 2.550 2.540 2.550 2.530 2.590 37,535,000 96,178,450 2.5624 2.032 2.024 2.032 2.016 2.064 47,097,518 2.0421 -0.78%
2012-09-12 0 2.570 2.560 2.570 2.490 2.570 39,350,000 99,776,405 2.5356 2.048 2.040 2.048 1.984 2.048 49,374,913 2.0208 2.39%
2012-09-11 0 2.510 2.500 2.510 2.460 2.560 26,830,000 67,272,855 2.5074 2.000 1.992 2.000 1.961 2.040 33,665,284 1.9983 -0.79%
2012-09-10 0 2.530 2.530 2.550 2.520 2.620 11,526,914 29,446,183 2.5546 2.016 2.016 2.032 2.008 2.088 14,463,542 2.0359 -1.94%
2012-09-07 0 2.580 2.570 2.580 2.510 2.590 29,440,000 75,354,655 2.5596 2.056 2.048 2.056 2.000 2.064 36,940,214 2.0399 4.45%
2012-09-06 0 2.470 2.460 2.470 2.400 2.490 14,487,608 35,449,261 2.4469 1.968 1.961 1.968 1.913 1.984 18,178,510 1.9501 2.07%
2012-09-05 0 2.420 2.410 2.420 2.360 2.470 33,329,341 80,949,161 2.4288 1.929 1.921 1.929 1.881 1.968 41,820,414 1.9356 -3.59%
2012-09-04 0 2.510 2.500 2.510 2.470 2.530 9,595,836 23,947,998 2.4957 2.000 1.992 2.000 1.968 2.016 12,040,497 1.9890 -0.79%
2012-09-03 0 2.530 2.530 2.540 2.490 2.540 19,435,000 48,829,300 2.5124 2.016 2.016 2.024 1.984 2.024 24,386,313 2.0023 1.61%
2012-08-31 0 2.490 2.480 2.490 2.470 2.540 17,237,342 42,967,748 2.4927 1.984 1.976 1.984 1.968 2.024 21,628,774 1.9866 -1.97%
2012-08-30 0 2.540 2.540 2.550 2.530 2.580 19,218,840 49,042,282 2.5518 2.024 2.024 2.032 2.016 2.056 24,115,084 2.0337 -1.55%
2012-08-29 0 2.580 2.580 2.590 2.570 2.630 11,423,000 29,568,155 2.5885 2.056 2.056 2.064 2.048 2.096 14,333,154 2.0629 -0.77%
2012-08-28 0 2.600 2.580 2.610 2.540 2.620 21,650,900 56,286,418 2.5997 2.072 2.056 2.080 2.024 2.088 27,166,742 2.0719 1.17%
2012-08-27 0 2.570 2.570 2.580 2.550 2.660 18,558,800 48,000,416 2.5864 2.048 2.048 2.056 2.032 2.120 23,286,890 2.0613 -2.65%
2012-08-24 0 2.640 2.630 2.640 2.600 2.650 16,188,054 42,609,962 2.6322 2.104 2.096 2.104 2.072 2.112 20,312,167 2.0978 -0.38%
2012-08-23 0 2.650 2.640 2.650 2.570 2.660 70,073,000 183,559,175 2.6195 2.112 2.104 2.112 2.048 2.120 87,924,988 2.0877 3.52%
2012-08-22 0 2.560 2.550 2.560 2.540 2.800 80,762,200 213,099,817 2.6386 2.040 2.032 2.040 2.024 2.231 101,337,397 2.1029 -5.88%
2012-08-21 0 2.720 2.710 2.730 2.690 2.760 20,048,000 54,607,305 2.7238 2.168 2.160 2.176 2.144 2.200 25,155,483 2.1708 -0.37%
2012-08-20 0 2.730 2.720 2.730 2.680 2.770 48,778,000 133,259,165 2.7320 2.176 2.168 2.176 2.136 2.208 61,204,816 2.1773 1.49%
2012-08-17 0 2.690 2.680 2.690 2.550 2.690 57,135,500 150,625,425 2.6363 2.144 2.136 2.144 2.032 2.144 71,691,495 2.1010 5.49%
2012-08-16 0 2.550 2.540 2.550 2.490 2.570 14,831,000 37,461,180 2.5259 2.032 2.024 2.032 1.984 2.048 18,609,386 2.0130 0.79%
2012-08-15 0 2.530 2.520 2.530 2.490 2.560 19,486,900 49,318,236 2.5308 2.016 2.008 2.016 1.984 2.040 24,451,436 2.0170 0.40%
2012-08-14 0 2.520 2.510 2.520 2.480 2.540 10,394,900 26,064,038 2.5074 2.008 2.000 2.008 1.976 2.024 13,043,133 1.9983 0.40%
2012-08-13 0 2.510 2.510 2.520 2.510 2.570 16,859,900 42,855,220 2.5418 2.000 2.000 2.008 2.000 2.048 21,155,174 2.0258 -2.33%
2012-08-10 0 2.570 2.560 2.570 2.530 2.580 14,705,000 37,600,750 2.5570 2.048 2.040 2.048 2.016 2.056 18,451,286 2.0378 0.78%
2012-08-09 0 2.550 2.550 2.560 2.500 2.590 23,939,518 61,305,722 2.5609 2.032 2.032 2.040 1.992 2.064 30,038,415 2.0409 1.59%
2012-08-08 0 2.510 2.500 2.510 2.480 2.570 22,245,200 56,043,902 2.5194 2.000 1.992 2.000 1.976 2.048 27,912,448 2.0078 -1.57%
2012-08-07 0 2.550 2.550 2.560 2.520 2.610 33,820,297 86,718,805 2.5641 2.032 2.032 2.040 2.008 2.080 42,436,448 2.0435 1.59%
2012-08-06 0 2.510 2.510 2.520 2.430 2.520 37,338,300 92,811,505 2.4857 2.000 2.000 2.008 1.937 2.008 46,850,707 1.9810 4.15%
2012-08-03 0 2.410 2.400 2.410 2.350 2.480 64,483,540 154,386,635 2.3942 1.921 1.913 1.921 1.873 1.976 80,911,542 1.9081 -2.82%
2012-08-02 0 2.480 2.470 2.480 2.470 2.560 41,256,460 103,946,544 2.5195 1.976 1.968 1.976 1.968 2.040 51,767,068 2.0080 -3.12%
2012-08-01 0 2.560 2.550 2.560 2.550 2.610 36,114,000 92,926,715 2.5731 2.040 2.032 2.040 2.032 2.080 45,314,501 2.0507 -0.78%
2012-07-31 0 2.580 2.580 2.590 2.550 2.650 31,717,000 81,911,655 2.5826 2.056 2.056 2.064 2.032 2.112 39,797,309 2.0582 -1.53%
2012-07-30 0 2.620 2.590 2.610 2.550 2.660 24,843,500 64,385,165 2.5916 2.088 2.064 2.080 2.032 2.120 31,172,697 2.0654 0.00%
2012-07-27 0 2.620 2.610 2.620 2.520 2.630 27,315,000 70,559,975 2.5832 2.088 2.080 2.088 2.008 2.096 34,273,844 2.0587 5.22%
2012-07-26 0 2.490 2.490 2.500 2.490 2.580 17,425,406 44,163,732 2.5344 1.984 1.984 1.992 1.984 2.056 21,864,750 2.0199 -1.97%
2012-07-25 0 2.540 2.540 2.550 2.500 2.570 9,389,294 23,822,183 2.5372 2.024 2.024 2.032 1.992 2.048 11,781,336 2.0220 -1.17%
2012-07-24 0 2.570 2.560 2.570 2.560 2.620 6,045,782 15,555,876 2.5730 2.048 2.040 2.048 2.040 2.088 7,586,022 2.0506 0.00%
2012-07-23 0 2.570 2.570 2.590 2.570 2.620 13,765,493 35,599,286 2.5861 2.048 2.048 2.064 2.048 2.088 17,272,427 2.0610 -3.38%
2012-07-20 0 2.660 2.650 2.660 2.620 2.670 13,608,352 35,913,490 2.6391 2.120 2.112 2.120 2.088 2.128 17,075,253 2.1032 0.76%
2012-07-19 0 2.640 2.630 2.650 2.600 2.690 17,387,500 46,044,125 2.6481 2.104 2.096 2.112 2.072 2.144 21,817,187 2.1105 1.15%
2012-07-18 0 2.610 2.600 2.610 2.580 2.660 10,702,295 27,994,263 2.6157 2.080 2.072 2.080 2.056 2.120 13,428,841 2.0846 -1.14%
2012-07-17 0 2.640 2.640 2.650 2.610 2.690 18,388,692 48,532,241 2.6392 2.104 2.104 2.112 2.080 2.144 23,073,445 2.1034 -0.38%
2012-07-16 0 2.650 2.630 2.640 2.630 2.750 23,104,182 61,612,250 2.6667 2.112 2.096 2.104 2.096 2.192 28,990,266 2.1253 0.00%
2012-07-13 0 2.650 2.640 2.650 2.600 2.670 16,517,895 43,676,855 2.6442 2.112 2.104 2.112 2.072 2.128 20,726,039 2.1073 0.76%
2012-07-12 0 2.630 2.620 2.630 2.620 2.710 47,848,824 127,065,670 2.6556 2.096 2.088 2.096 2.088 2.160 60,038,920 2.1164 -3.66%
2012-07-11 0 2.730 2.730 2.740 2.720 2.770 18,790,000 51,515,380 2.7416 2.176 2.176 2.184 2.168 2.208 23,576,991 2.1850 -0.73%
2012-07-10 0 2.750 2.760 2.770 2.720 2.800 11,550,000 31,827,750 2.7556 2.192 2.200 2.208 2.168 2.231 14,492,509 2.1962 -1.79%
2012-07-09 0 2.800 2.790 2.800 2.760 2.840 14,185,000 39,745,550 2.8019 2.231 2.224 2.231 2.200 2.263 17,798,809 2.2330 -1.41%
2012-07-06 0 2.840 2.830 2.840 2.740 2.840 22,895,500 64,364,020 2.8112 2.263 2.255 2.263 2.184 2.263 28,728,420 2.2404 2.53%
2012-07-05 0 2.770 2.770 2.780 2.700 2.780 23,495,500 64,855,285 2.7603 2.208 2.208 2.216 2.152 2.216 29,481,277 2.1999 1.47%
2012-07-04 0 2.730 2.730 2.740 2.610 2.740 24,788,000 66,713,600 2.6914 2.176 2.176 2.184 2.080 2.184 31,103,058 2.1449 4.20%
2012-07-03 0 2.620 2.610 2.620 2.550 2.640 39,713,656 103,395,492 2.6035 2.088 2.080 2.088 2.032 2.104 49,831,215 2.0749 -2.96%
2012-06-29 0 2.700 2.700 2.710 2.670 2.730 21,213,000 57,332,085 2.7027 2.152 2.152 2.160 2.128 2.176 26,617,281 2.1539 0.75%
2012-06-28 0 2.680 2.670 2.690 2.660 2.750 14,087,067 37,980,863 2.6962 2.136 2.128 2.144 2.120 2.192 17,675,926 2.1487 -1.83%
2012-06-27 0 2.730 2.720 2.740 2.720 2.800 22,453,840 61,976,183 2.7602 2.176 2.168 2.184 2.168 2.231 28,174,241 2.1997 -0.73%
2012-06-26 0 2.750 2.750 2.770 2.660 2.770 19,235,000 52,229,050 2.7153 2.192 2.192 2.208 2.120 2.208 24,135,361 2.1640 1.85%
2012-06-25 0 2.700 2.690 2.700 2.680 2.770 14,717,776 40,108,101 2.7251 2.152 2.144 2.152 2.136 2.208 18,467,317 2.1718 -1.46%
2012-06-22 0 2.740 2.740 2.750 2.700 2.790 15,003,000 41,253,140 2.7497 2.184 2.184 2.192 2.152 2.224 18,825,205 2.1914 -1.08%
2012-06-21 0 2.770 2.760 2.770 2.760 2.880 22,938,059 64,003,257 2.7903 2.208 2.200 2.208 2.200 2.295 28,781,821 2.2237 -2.46%
2012-06-20 0 2.840 2.840 2.850 2.830 2.890 29,847,132 85,533,641 2.8657 2.263 2.263 2.271 2.255 2.303 37,451,068 2.2839 1.07%
2012-06-19 0 2.810 2.820 2.830 2.760 2.830 18,182,734 50,798,686 2.7938 2.239 2.247 2.255 2.200 2.255 22,815,017 2.2265 0.00%
2012-06-18 0 2.810 2.810 2.820 2.810 2.870 31,474,000 89,462,875 2.8424 2.239 2.239 2.247 2.239 2.287 39,492,402 2.2653 0.72%
2012-06-15 0 2.790 2.790 2.800 2.760 2.820 29,060,000 80,934,710 2.7851 2.224 2.224 2.231 2.200 2.247 36,463,404 2.2196 1.45%
2012-06-14 0 2.750 2.750 2.760 2.740 2.870 29,500,670 82,370,382 2.7922 2.192 2.192 2.200 2.184 2.287 37,016,341 2.2252 -3.17%
2012-06-13 0 2.840 2.840 2.850 2.750 2.870 35,437,480 100,366,487 2.8322 2.263 2.263 2.271 2.192 2.287 44,465,629 2.2572 2.53%
2012-06-12 0 2.770 2.770 2.780 2.740 2.810 22,679,987 62,856,023 2.7714 2.208 2.208 2.216 2.184 2.239 28,458,002 2.2087 -1.07%
2012-06-11 0 2.800 2.800 2.820 2.750 2.840 33,344,012 93,196,554 2.7950 2.231 2.231 2.247 2.192 2.263 41,838,823 2.2275 4.09%
2012-06-08 0 2.690 2.680 2.690 2.620 2.740 25,046,259 67,497,718 2.6949 2.144 2.136 2.144 2.088 2.184 31,427,112 2.1478 1.51%
2012-06-07 0 2.650 2.640 2.660 2.640 2.790 35,025,000 95,862,520 2.7370 2.112 2.104 2.120 2.104 2.224 43,948,064 2.1813 -0.75%
2012-06-06 0 2.670 2.680 2.690 2.620 2.710 23,592,015 62,895,748 2.6660 2.128 2.136 2.144 2.088 2.160 29,602,381 2.1247 3.09%
2012-06-05 0 2.590 2.580 2.590 2.580 2.680 24,295,145 64,128,342 2.6396 2.064 2.056 2.064 2.056 2.136 30,484,642 2.1036 -0.77%
2012-06-04 0 2.610 2.610 2.620 2.590 2.690 40,306,200 106,006,732 2.6300 2.080 2.080 2.088 2.064 2.144 50,574,717 2.0960 -5.78%
2012-06-01 0 2.770 2.760 2.780 2.750 2.900 33,136,038 93,828,761 2.8316 2.208 2.200 2.216 2.192 2.311 41,577,865 2.2567 -1.42%
2012-05-31 0 2.810 2.800 2.820 2.760 2.840 52,522,190 147,197,588 2.8026 2.239 2.231 2.247 2.200 2.263 65,902,886 2.2336 -2.77%
2012-05-30 0 2.890 2.880 2.900 2.810 2.900 44,200,200 126,625,994 2.8648 2.303 2.295 2.311 2.239 2.311 55,460,763 2.2832 -1.03%
2012-05-29 0 2.920 2.910 2.920 2.800 2.960 99,032,240 287,634,474 2.9045 2.327 2.319 2.327 2.231 2.359 124,261,962 2.3147 5.04%
2012-05-28 0 2.780 2.780 2.790 2.520 2.790 53,760,000 144,767,100 2.6928 2.216 2.216 2.224 2.008 2.224 67,456,043 2.1461 8.59%
2012-05-25 0 2.560 2.550 2.560 2.550 2.610 11,505,000 29,577,775 2.5709 2.040 2.032 2.040 2.032 2.080 14,436,045 2.0489 -0.08%
2012-05-24 0 2.590 2.580 2.590 2.510 2.600 16,929,000 43,476,525 2.5682 2.042 2.034 2.042 1.979 2.050 21,474,030 2.0246 2.37%
2012-05-23 0 2.530 2.520 2.530 2.500 2.590 17,914,233 45,447,879 2.5370 1.995 1.987 1.995 1.971 2.042 22,723,774 2.0000 -3.44%
2012-05-22 0 2.620 2.610 2.620 2.450 2.650 55,760,000 143,122,550 2.5668 2.065 2.058 2.065 1.931 2.089 70,730,220 2.0235 4.80%
2012-05-21 0 2.500 2.500 2.510 2.500 2.580 30,019,200 76,075,128 2.5342 1.971 1.971 1.979 1.971 2.034 38,078,634 1.9978 -1.57%
2012-05-18 0 2.540 2.540 2.550 2.510 2.570 41,797,000 106,151,080 2.5397 2.002 2.002 2.010 1.979 2.026 53,018,490 2.0022 -3.05%
2012-05-17 0 2.620 2.610 2.640 2.580 2.690 34,556,000 90,863,130 2.6294 2.065 2.058 2.081 2.034 2.121 43,833,456 2.0729 2.34%
2012-05-16 0 2.560 2.550 2.560 2.550 2.690 53,240,750 138,084,447 2.5936 2.018 2.010 2.018 2.010 2.121 67,534,612 2.0446 -6.57%
2012-05-15 0 2.740 2.730 2.740 2.600 2.750 31,981,073 86,057,643 2.6909 2.160 2.152 2.160 2.050 2.168 40,567,223 2.1214 1.86%
2012-05-14 0 2.690 2.670 2.680 2.670 2.820 34,020,000 92,976,190 2.7330 2.121 2.105 2.113 2.105 2.223 43,153,552 2.1545 -4.27%
2012-05-11 0 2.810 2.790 2.800 2.780 2.860 44,425,000 124,569,650 2.8040 2.215 2.199 2.207 2.192 2.255 56,352,045 2.2106 -4.10%
2012-05-10 0 2.930 2.920 2.930 2.700 2.950 52,220,000 147,895,900 2.8322 2.310 2.302 2.310 2.129 2.326 66,239,815 2.2327 6.93%
2012-05-09 0 2.740 2.740 2.750 2.720 2.820 57,000,000 157,095,950 2.7561 2.160 2.160 2.168 2.144 2.223 72,303,130 2.1727 -2.84%
2012-05-08 0 2.820 2.820 2.830 2.810 2.880 14,283,040 40,613,224 2.8435 2.223 2.223 2.231 2.215 2.270 18,117,693 2.2416 -0.35%
2012-05-07 0 2.830 2.820 2.830 2.810 2.860 27,946,700 78,986,599 2.8263 2.231 2.223 2.231 2.215 2.255 35,449,717 2.2281 -2.08%
2012-05-04 0 2.890 2.880 2.900 2.870 2.920 21,793,200 62,962,798 2.8891 2.278 2.270 2.286 2.263 2.302 27,644,150 2.2776 -0.34%
2012-05-03 0 2.900 2.890 2.900 2.880 2.940 34,330,000 99,642,700 2.9025 2.286 2.278 2.286 2.270 2.318 43,546,780 2.2882 -0.34%
2012-05-02 0 2.910 2.910 2.920 2.880 2.960 48,961,453 143,072,521 2.9221 2.294 2.294 2.302 2.270 2.334 62,106,426 2.3037 0.69%
2012-04-30 0 2.890 2.880 2.890 2.840 2.960 47,742,950 138,161,065 2.8939 2.278 2.270 2.278 2.239 2.334 60,560,785 2.2814 -1.37%
2012-04-27 0 2.930 2.930 2.940 2.920 3.010 27,933,300 82,713,722 2.9611 2.310 2.310 2.318 2.302 2.373 35,432,720 2.3344 -2.66%
2012-04-26 0 3.010 2.990 3.000 2.990 3.050 17,160,000 51,842,425 3.0211 2.373 2.357 2.365 2.357 2.404 21,767,048 2.3817 -0.33%
2012-04-25 0 3.020 3.020 3.030 3.000 3.040 23,940,585 72,318,172 3.0207 2.381 2.381 2.389 2.365 2.397 30,368,057 2.3814 1.34%
2012-04-24 0 2.980 2.970 2.980 2.960 3.080 70,466,000 211,404,775 3.0001 2.349 2.341 2.349 2.334 2.428 89,384,428 2.3651 -1.65%
2012-04-23 0 3.030 3.030 3.040 3.020 3.150 31,098,000 95,386,725 3.0673 2.389 2.389 2.397 2.381 2.483 39,447,066 2.4181 -3.19%
2012-04-20 0 3.130 3.130 3.150 3.090 3.150 27,763,471 86,590,962 3.1189 2.468 2.468 2.483 2.436 2.483 35,217,296 2.4588 -0.63%
2012-04-19 0 3.150 3.150 3.160 3.080 3.170 29,430,000 92,182,550 3.1323 2.483 2.483 2.491 2.428 2.499 37,331,248 2.4693 0.64%
2012-04-18 0 3.130 3.130 3.140 3.110 3.220 69,355,600 219,309,221 3.1621 2.468 2.468 2.475 2.452 2.538 87,975,912 2.4928 0.00%
2012-04-17 0 3.130 3.130 3.140 3.100 3.210 26,577,113 83,499,007 3.1418 2.468 2.468 2.475 2.444 2.531 33,712,429 2.4768 -1.57%
2012-04-16 0 3.180 3.170 3.180 3.150 3.210 24,719,832 78,810,294 3.1881 2.507 2.499 2.507 2.483 2.531 31,356,513 2.5134 -1.85%
2012-04-13 0 3.240 3.240 3.250 3.200 3.310 53,588,063 174,451,704 3.2554 2.554 2.554 2.562 2.523 2.609 67,975,170 2.5664 2.21%
2012-04-12 0 3.170 3.160 3.180 3.040 3.180 31,847,400 99,378,457 3.1205 2.499 2.491 2.507 2.397 2.507 40,397,662 2.4600 4.28%
2012-04-11 0 3.040 3.040 3.050 2.960 3.110 67,386,845 204,962,418 3.0416 2.397 2.397 2.404 2.334 2.452 85,478,593 2.3978 -3.80%
2012-04-10 0 3.160 3.150 3.180 3.120 3.270 33,787,800 107,576,854 3.1839 2.491 2.483 2.507 2.460 2.578 42,859,012 2.5100 -3.66%
2012-04-05 0 3.280 3.280 3.290 3.160 3.280 45,521,400 147,344,603 3.2368 2.586 2.586 2.594 2.491 2.586 57,742,802 2.5517 0.61%
2012-04-03 0 3.260 3.250 3.260 3.090 3.260 67,683,120 217,278,419 3.2102 2.570 2.562 2.570 2.436 2.570 85,854,411 2.5308 4.49%
2012-04-02 0 3.120 3.120 3.130 2.980 3.130 53,387,942 163,841,926 3.0689 2.460 2.460 2.468 2.349 2.468 67,721,321 2.4194 2.63%
2012-03-30 0 3.040 3.020 3.050 2.970 3.060 61,194,955 184,817,761 3.0201 2.397 2.381 2.404 2.341 2.412 77,624,330 2.3809 -0.65%
2012-03-29 0 3.060 3.040 3.050 3.030 3.160 46,957,544 145,084,477 3.0897 2.412 2.397 2.404 2.389 2.491 59,564,516 2.4358 -1.92%
2012-03-28 0 3.120 3.120 3.130 3.020 3.130 41,922,000 128,865,750 3.0739 2.460 2.460 2.468 2.381 2.468 53,177,050 2.4233 0.65%
2012-03-27 0 3.100 3.100 3.110 3.060 3.170 74,106,000 228,975,730 3.0898 2.444 2.444 2.452 2.412 2.499 94,001,680 2.4359 0.32%
2012-03-26 0 3.090 3.090 3.100 3.080 3.230 111,073,000 351,724,445 3.1666 2.436 2.436 2.444 2.428 2.546 140,893,431 2.4964 -4.92%
2012-03-23 0 3.250 3.240 3.250 3.020 3.270 213,124,586 678,908,254 3.1855 2.562 2.554 2.562 2.381 2.578 270,343,415 2.5113 8.70%
2012-03-22 0 2.990 2.990 3.000 2.820 3.050 136,145,680 401,635,248 2.9500 2.357 2.357 2.365 2.223 2.404 172,697,523 2.3257 3.82%
2012-03-21 0 2.880 2.880 2.890 2.780 2.980 167,238,000 477,372,870 2.8545 2.270 2.270 2.278 2.192 2.349 212,137,384 2.2503 -3.03%
2012-03-20 0 2.970 2.960 2.970 2.950 3.100 83,349,300 249,485,496 2.9933 2.341 2.334 2.341 2.326 2.444 105,726,584 2.3597 -3.57%
2012-03-19 0 3.080 3.080 3.090 3.080 3.180 35,372,650 110,292,825 3.1180 2.428 2.428 2.436 2.428 2.507 44,869,356 2.4581 -1.60%
2012-03-16 0 3.130 3.130 3.140 3.100 3.250 38,366,675 122,424,192 3.1909 2.468 2.468 2.475 2.444 2.562 48,667,205 2.5155 0.32%
2012-03-15 0 3.120 3.120 3.140 3.100 3.240 65,962,900 209,093,576 3.1699 2.460 2.460 2.475 2.444 2.554 83,672,353 2.4990 -2.80%
2012-03-14 0 3.210 3.200 3.210 3.180 3.390 73,256,100 239,835,199 3.2739 2.531 2.523 2.531 2.507 2.672 92,923,602 2.5810 -3.89%
2012-03-13 0 3.340 3.330 3.350 3.260 3.360 46,525,000 154,605,600 3.3231 2.633 2.625 2.641 2.570 2.649 59,015,844 2.6197 1.52%
2012-03-12 0 3.290 3.280 3.290 3.230 3.450 74,170,515 246,090,388 3.3179 2.594 2.586 2.594 2.546 2.720 94,083,516 2.6157 -2.37%
2012-03-09 0 3.370 3.360 3.370 3.320 3.410 93,862,000 315,654,535 3.3630 2.657 2.649 2.657 2.617 2.688 119,061,691 2.6512 0.30%
2012-03-08 0 3.360 3.350 3.360 3.270 3.480 93,659,000 315,391,430 3.3674 2.649 2.641 2.649 2.578 2.743 118,804,191 2.6547 -0.59%
2012-03-07 0 3.380 3.370 3.380 3.100 3.400 154,868,031 506,920,408 3.2732 2.665 2.657 2.665 2.444 2.680 196,446,375 2.5805 4.00%
2012-03-06 0 3.250 3.250 3.260 3.200 3.500 158,692,980 517,542,854 3.2613 2.562 2.562 2.570 2.523 2.759 201,298,231 2.5710 -7.41%
2012-03-05 0 3.510 3.500 3.510 3.470 3.560 49,516,000 174,420,490 3.5225 2.767 2.759 2.767 2.736 2.807 62,809,856 2.7770 -0.85%
2012-03-02 0 3.540 3.530 3.540 3.440 3.560 81,599,700 287,202,183 3.5196 2.791 2.783 2.791 2.712 2.807 103,507,258 2.7747 4.12%
2012-03-01 0 3.400 3.390 3.400 3.380 3.540 119,046,302 413,910,068 3.4769 2.680 2.672 2.680 2.665 2.791 151,007,373 2.7410 -1.45%
2012-02-29 0 3.450 3.420 3.450 3.370 3.460 68,067,000 232,960,638 3.4225 2.720 2.696 2.720 2.657 2.728 86,341,354 2.6981 1.17%
2012-02-28 0 3.410 3.410 3.420 3.260 3.450 114,480,027 388,297,750 3.3918 2.688 2.688 2.696 2.570 2.720 145,215,163 2.6739 3.02%
2012-02-27 0 3.310 3.300 3.310 3.210 3.400 172,494,487 570,900,751 3.3097 2.609 2.602 2.609 2.531 2.680 218,805,111 2.6092 3.76%
2012-02-24 0 3.190 3.190 3.200 3.060 3.230 49,011,000 154,231,300 3.1469 2.515 2.515 2.523 2.412 2.546 62,169,276 2.4808 0.31%
2012-02-23 0 3.180 3.190 3.200 3.160 3.260 74,833,450 239,486,086 3.2003 2.507 2.515 2.523 2.491 2.570 94,924,433 2.5229 -3.34%
2012-02-22 0 3.290 3.270 3.280 2.860 3.300 312,275,076 949,655,436 3.0411 2.594 2.578 2.586 2.255 2.602 396,113,429 2.3974 7.87%
2012-02-21 0 3.050 3.040 3.050 2.960 3.250 161,822,700 498,042,266 3.0777 2.404 2.397 2.404 2.334 2.562 205,268,206 2.4263 -4.98%
2012-02-20 0 3.210 3.190 3.210 3.130 3.240 122,325,119 390,792,350 3.1947 2.531 2.515 2.531 2.468 2.554 155,166,474 2.5185 3.55%
2012-02-17 0 3.100 3.090 3.100 3.090 3.190 74,404,668 233,137,847 3.1334 2.444 2.436 2.444 2.436 2.515 94,380,533 2.4702 0.00%
2012-02-16 0 3.100 3.090 3.100 2.960 3.160 131,531,117 404,825,863 3.0778 2.444 2.436 2.444 2.334 2.491 166,844,061 2.4264 2.99%
2012-02-15 0 3.010 3.010 3.020 2.900 3.090 85,565,774 255,712,421 2.9885 2.373 2.373 2.381 2.286 2.436 108,538,128 2.3560 3.79%
2012-02-14 0 2.900 2.900 2.910 2.890 2.940 62,630,936 182,960,998 2.9213 2.286 2.286 2.294 2.278 2.318 79,445,837 2.3030 -0.68%
2012-02-13 0 2.920 2.910 2.920 2.740 2.940 102,937,108 296,801,237 2.8833 2.302 2.294 2.302 2.160 2.318 130,573,248 2.2731 4.29%
2012-02-10 0 2.800 2.790 2.800 2.770 2.850 106,409,576 298,601,019 2.8061 2.207 2.199 2.207 2.184 2.247 134,977,990 2.2122 -0.36%
2012-02-09 0 2.810 2.810 2.820 2.660 2.850 97,948,500 273,284,850 2.7901 2.215 2.215 2.223 2.097 2.247 124,245,318 2.1996 3.31%
2012-02-08 0 2.720 2.730 2.740 2.490 2.740 108,990,697 289,225,986 2.6537 2.144 2.152 2.160 1.963 2.160 138,252,080 2.0920 8.80%
2012-02-07 0 2.500 2.490 2.500 2.470 2.560 31,886,983 80,057,886 2.5107 1.971 1.963 1.971 1.947 2.018 40,447,872 1.9793 0.00%
2012-02-06 0 2.500 2.500 2.510 2.460 2.560 96,469,198 242,975,802 2.5187 1.971 1.971 1.979 1.939 2.018 122,368,859 1.9856 3.73%
2012-02-03 0 2.410 2.400 2.410 2.310 2.440 48,138,983 114,816,857 2.3851 1.900 1.892 1.900 1.821 1.924 61,063,143 1.8803 2.12%
2012-02-02 0 2.360 2.350 2.360 2.220 2.380 100,827,000 234,751,670 2.3283 1.861 1.853 1.861 1.750 1.876 127,896,626 1.8355 7.76%
2012-02-01 0 2.190 2.180 2.190 2.160 2.300 43,720,600 97,610,819 2.2326 1.726 1.719 1.726 1.703 1.813 55,458,530 1.7601 -4.37%
2012-01-31 0 2.290 2.280 2.300 2.270 2.330 33,910,000 77,822,585 2.2950 1.805 1.797 1.813 1.790 1.837 43,014,020 1.8092 -0.43%
2012-01-30 0 2.300 2.290 2.300 2.260 2.350 49,710,792 114,953,586 2.3124 1.813 1.805 1.813 1.782 1.853 63,056,945 1.8230 -1.71%
2012-01-27 0 2.340 2.330 2.340 2.280 2.350 43,262,400 100,097,345 2.3137 1.845 1.837 1.845 1.797 1.853 54,877,315 1.8240 0.00%
2012-01-26 0 2.340 2.330 2.340 2.230 2.380 85,526,236 197,376,965 2.3078 1.845 1.837 1.845 1.758 1.876 108,487,975 1.8193 2.18%
2012-01-20 0 2.290 2.290 2.300 2.070 2.290 147,214,751 323,545,893 2.1978 1.805 1.805 1.813 1.632 1.805 186,738,374 1.7326 10.63%
2012-01-19 0 2.070 2.060 2.070 2.020 2.070 43,625,000 89,462,195 2.0507 1.632 1.624 1.632 1.592 1.632 55,337,264 1.6167 1.97%
2012-01-18 0 2.030 2.020 2.040 2.020 2.100 35,981,755 73,503,747 2.0428 1.600 1.592 1.608 1.592 1.656 45,641,991 1.6104 -1.46%
2012-01-17 0 2.060 2.060 2.070 2.000 2.070 56,685,000 116,117,870 2.0485 1.624 1.624 1.632 1.577 1.632 71,903,560 1.6149 4.04%
2012-01-16 0 1.980 1.980 1.990 1.970 2.030 29,171,204 58,097,333 1.9916 1.561 1.561 1.569 1.553 1.600 37,002,971 1.5701 -2.46%
2012-01-13 0 2.030 2.030 2.040 2.010 2.060 39,745,000 80,749,195 2.0317 1.600 1.600 1.608 1.585 1.624 50,415,577 1.6017 0.50%
2012-01-12 0 2.020 2.000 2.020 1.990 2.080 74,479,892 151,811,667 2.0383 1.592 1.577 1.592 1.569 1.640 94,475,953 1.6069 0.50%
2012-01-11 0 2.010 2.010 2.020 1.910 2.070 157,093,202 316,694,055 2.0160 1.585 1.585 1.592 1.506 1.632 199,268,951 1.5893 6.35%
2012-01-10 0 1.890 1.880 1.890 1.800 1.900 56,810,800 105,080,929 1.8497 1.490 1.482 1.490 1.419 1.498 72,063,134 1.4582 5.59%
2012-01-09 0 1.790 1.780 1.790 1.720 1.790 18,575,043 32,671,528 1.7589 1.411 1.403 1.411 1.356 1.411 23,561,996 1.3866 2.87%
2012-01-06 0 1.740 1.730 1.740 1.710 1.770 16,870,111 29,241,070 1.7333 1.372 1.364 1.372 1.348 1.395 21,399,330 1.3664 -0.57%
2012-01-05 0 1.750 1.750 1.760 1.740 1.790 19,666,229 34,641,388 1.7615 1.380 1.380 1.387 1.372 1.411 24,946,139 1.3886 0.57%
2012-01-04 0 1.740 1.740 1.750 1.730 1.770 18,289,107 31,956,590 1.7473 1.372 1.372 1.380 1.364 1.395 23,199,293 1.3775 0.58%
2012-01-03 0 1.730 1.730 1.740 1.700 1.750 19,141,259 33,083,370 1.7284 1.364 1.364 1.372 1.340 1.380 24,280,227 1.3626 1.76%
2011-12-30 0 1.700 1.700 1.710 1.680 1.720 11,056,161 18,769,627 1.6977 1.340 1.340 1.348 1.324 1.356 14,024,475 1.3383 0.00%
2011-12-29 0 1.700 1.690 1.700 1.660 1.720 11,755,000 19,958,725 1.6979 1.340 1.332 1.340 1.309 1.356 14,910,935 1.3385 1.19%
2011-12-28 0 1.680 1.680 1.690 1.660 1.710 8,852,841 14,875,450 1.6803 1.324 1.324 1.332 1.309 1.348 11,229,616 1.3247 -1.75%
2011-12-23 0 1.710 1.700 1.710 1.680 1.730 27,257,500 46,485,475 1.7054 1.348 1.340 1.348 1.324 1.364 34,575,484 1.3445 0.59%
2011-12-22 0 1.700 1.690 1.700 1.660 1.710 16,525,135 27,972,463 1.6927 1.340 1.332 1.340 1.309 1.348 20,961,737 1.3345 0.59%
2011-12-21 0 1.690 1.690 1.700 1.680 1.710 30,733,344 51,834,970 1.6866 1.332 1.332 1.340 1.324 1.348 38,984,508 1.3296 2.42%
2011-12-20 0 1.650 1.650 1.660 1.650 1.690 26,289,500 43,949,410 1.6717 1.301 1.301 1.309 1.301 1.332 33,347,599 1.3179 -1.20%
2011-12-19 0 1.670 1.670 1.680 1.660 1.700 28,775,510 48,341,561 1.6800 1.317 1.317 1.324 1.309 1.340 36,501,043 1.3244 -3.47%
2011-12-16 0 1.730 1.720 1.740 1.690 1.740 15,783,734 27,089,843 1.7163 1.364 1.356 1.372 1.332 1.372 20,021,287 1.3531 1.17%
2011-12-15 0 1.710 1.700 1.710 1.670 1.780 28,708,540 48,939,335 1.7047 1.348 1.340 1.348 1.317 1.403 36,416,093 1.3439 -3.93%
2011-12-14 0 1.780 1.780 1.790 1.750 1.830 17,308,200 30,813,670 1.7803 1.403 1.403 1.411 1.380 1.443 21,955,036 1.4035 -0.56%
2011-12-13 0 1.790 1.780 1.790 1.760 1.790 13,734,427 24,474,328 1.7820 1.411 1.403 1.411 1.387 1.411 17,421,791 1.4048 -1.10%
2011-12-12 0 1.810 1.800 1.820 1.790 1.860 15,182,000 27,623,350 1.8195 1.427 1.419 1.435 1.411 1.466 19,258,002 1.4344 0.00%
2011-12-09 0 1.810 1.810 1.820 1.800 1.830 13,726,696 24,812,726 1.8076 1.427 1.427 1.435 1.419 1.443 17,411,984 1.4250 -2.69%
2011-12-08 0 1.860 1.850 1.860 1.840 1.890 19,801,581 36,733,268 1.8551 1.466 1.458 1.466 1.451 1.490 25,117,830 1.4624 -1.59%
2011-12-07 0 1.890 1.870 1.890 1.870 1.900 32,433,743 61,190,303 1.8866 1.490 1.474 1.490 1.474 1.498 41,141,424 1.4873 1.61%
2011-12-06 0 1.860 1.850 1.860 1.840 1.910 16,834,447 31,500,064 1.8712 1.466 1.458 1.466 1.451 1.506 21,354,091 1.4751 -3.63%
2011-12-05 0 1.930 1.920 1.930 1.890 1.950 23,530,000 45,148,320 1.9188 1.522 1.514 1.522 1.490 1.537 29,847,240 1.5126 1.58%
2011-12-02 0 1.900 1.890 1.910 1.840 1.910 21,848,200 40,967,952 1.8751 1.498 1.490 1.506 1.451 1.506 27,713,917 1.4782 -0.52%
2011-12-01 0 1.910 1.900 1.910 1.870 1.940 68,646,389 130,984,186 1.9081 1.506 1.498 1.506 1.474 1.529 87,076,295 1.5042 6.11%
2011-11-30 0 1.800 1.790 1.800 1.760 1.820 18,000,000 32,217,405 1.7899 1.419 1.411 1.419 1.387 1.435 22,832,567 1.4110 0.00%
2011-11-29 0 1.800 1.790 1.800 1.780 1.840 25,735,000 46,669,800 1.8135 1.419 1.411 1.419 1.403 1.451 32,644,229 1.4296 1.12%
2011-11-28 0 1.780 1.780 1.790 1.760 1.830 21,703,000 38,716,540 1.7839 1.403 1.403 1.411 1.387 1.443 27,529,734 1.4064 1.14%
2011-11-25 0 1.760 1.750 1.760 1.730 1.780 23,347,000 40,855,115 1.7499 1.387 1.380 1.387 1.364 1.403 29,615,108 1.3795 -1.12%
2011-11-24 0 1.780 1.770 1.780 1.760 1.800 33,990,000 60,601,400 1.7829 1.403 1.395 1.403 1.387 1.419 43,115,498 1.4056 -1.66%
2011-11-23 0 1.810 1.810 1.820 1.780 1.830 14,405,000 26,028,750 1.8069 1.427 1.427 1.435 1.403 1.443 18,272,396 1.4245 -1.63%
2011-11-22 0 1.840 1.830 1.840 1.810 1.870 13,615,000 24,994,800 1.8358 1.451 1.443 1.451 1.427 1.474 17,270,300 1.4473 -0.54%
2011-11-21 0 1.850 1.850 1.860 1.850 1.880 18,906,395 35,224,513 1.8631 1.458 1.458 1.466 1.458 1.482 23,982,308 1.4688 -2.63%
2011-11-18 0 1.900 1.890 1.900 1.880 1.920 22,818,000 43,311,300 1.8981 1.498 1.490 1.498 1.482 1.514 28,944,085 1.4964 -2.06%
2011-11-17 0 1.940 1.940 1.950 1.910 1.980 18,634,000 36,271,940 1.9465 1.529 1.529 1.537 1.506 1.561 23,636,781 1.5346 -0.51%
2011-11-16 0 1.950 1.950 1.960 1.950 2.030 27,043,038 53,281,292 1.9702 1.537 1.537 1.545 1.537 1.600 34,303,444 1.5532 -3.94%
2011-11-15 0 2.030 2.030 2.040 2.000 2.080 23,382,220 47,505,540 2.0317 1.600 1.600 1.608 1.577 1.640 29,659,784 1.6017 -2.40%
2011-11-14 0 2.080 2.070 2.080 2.000 2.120 49,163,786 101,178,720 2.0580 1.640 1.632 1.640 1.577 1.671 62,363,081 1.6224 6.67%
2011-11-11 0 1.950 1.950 1.960 1.950 2.030 31,810,000 62,923,175 1.9781 1.537 1.537 1.545 1.537 1.600 40,350,221 1.5594 -1.52%
2011-11-10 0 1.980 1.970 1.980 1.950 2.000 28,175,000 55,788,800 1.9801 1.561 1.553 1.561 1.537 1.577 35,739,310 1.5610 -5.26%
2011-11-09 0 2.090 2.070 2.090 2.060 2.130 33,434,160 69,891,678 2.0904 1.648 1.632 1.648 1.624 1.679 42,410,428 1.6480 1.95%
2011-11-08 0 2.050 2.050 2.060 2.030 2.140 50,452,703 105,353,564 2.0882 1.616 1.616 1.624 1.600 1.687 63,998,041 1.6462 -1.44%
2011-11-07 0 2.080 2.070 2.080 1.990 2.110 51,490,000 106,630,250 2.0709 1.640 1.632 1.640 1.569 1.663 65,313,828 1.6326 2.97%
2011-11-04 0 2.020 2.010 2.020 2.000 2.060 45,130,000 91,702,850 2.0320 1.592 1.585 1.592 1.577 1.624 57,246,320 1.6019 3.06%
2011-11-03 0 1.960 1.950 1.970 1.900 2.030 49,367,475 96,907,163 1.9630 1.545 1.537 1.553 1.498 1.600 62,621,456 1.5475 -0.51%
2011-11-02 0 1.970 1.960 1.970 1.870 1.990 75,312,500 145,286,915 1.9291 1.553 1.545 1.553 1.474 1.569 95,532,096 1.5208 0.51%
2011-11-01 0 1.960 1.950 1.960 1.930 2.050 39,960,000 79,086,795 1.9791 1.545 1.537 1.545 1.522 1.616 50,688,300 1.5603 -3.45%
2011-10-31 0 2.030 2.030 2.050 2.000 2.140 24,331,750 49,858,670 2.0491 1.600 1.600 1.616 1.577 1.687 30,864,240 1.6154 -2.87%
2011-10-28 0 2.090 2.070 2.080 2.040 2.300 53,317,060 116,172,490 2.1789 1.648 1.632 1.640 1.608 1.813 67,631,409 1.7177 -2.34%
2011-10-27 0 2.140 2.130 2.140 1.970 2.150 58,420,000 121,129,900 2.0734 1.687 1.679 1.687 1.553 1.695 74,104,366 1.6346 9.74%
2011-10-26 0 1.950 1.940 1.950 1.850 2.000 17,015,069 32,783,584 1.9267 1.537 1.529 1.537 1.458 1.577 21,583,206 1.5189 0.52%
2011-10-25 0 1.940 1.930 1.940 1.880 2.030 30,164,016 58,622,006 1.9434 1.529 1.522 1.529 1.482 1.600 38,262,329 1.5321 -2.02%
2011-10-24 0 1.980 1.970 1.980 1.910 2.020 30,983,200 61,208,002 1.9755 1.561 1.553 1.561 1.506 1.592 39,301,445 1.5574 5.88%
2011-10-21 0 1.870 1.870 1.880 1.810 1.890 22,759,961 42,410,678 1.8634 1.474 1.474 1.482 1.427 1.490 28,870,464 1.4690 3.31%
2011-10-20 0 1.810 1.800 1.810 1.760 1.880 43,979,538 78,939,529 1.7949 1.427 1.419 1.427 1.387 1.482 55,786,987 1.4150 -5.24%
2011-10-19 0 1.910 1.900 1.910 1.900 2.010 21,227,000 41,345,075 1.9478 1.506 1.498 1.506 1.498 1.585 26,925,939 1.5355 2.14%
2011-10-18 0 1.870 1.870 1.880 1.860 2.050 29,054,409 56,348,142 1.9394 1.474 1.474 1.482 1.466 1.616 36,854,820 1.5289 -11.37%
2011-10-17 0 2.110 2.090 2.100 2.080 2.160 26,561,000 56,047,125 2.1101 1.663 1.648 1.656 1.640 1.703 33,691,990 1.6635 4.98%
2011-10-14 0 2.010 2.010 2.020 2.010 2.140 39,320,000 81,184,575 2.0647 1.585 1.585 1.592 1.585 1.687 49,876,475 1.6277 -7.80%
2011-10-13 0 2.180 2.180 2.190 2.020 2.190 29,979,000 63,974,260 2.1340 1.719 1.719 1.726 1.592 1.726 38,027,641 1.6823 8.46%
2011-10-12 0 2.010 1.990 2.010 1.830 2.040 24,690,000 48,435,325 1.9617 1.585 1.569 1.585 1.443 1.608 31,318,672 1.5465 7.49%
2011-10-11 0 1.870 1.860 1.880 1.840 1.950 36,139,100 68,653,766 1.8997 1.474 1.466 1.482 1.451 1.537 45,841,580 1.4976 3.31%
2011-10-10 0 1.810 1.800 1.810 1.720 1.830 34,347,520 60,374,905 1.7578 1.427 1.419 1.427 1.356 1.443 43,569,004 1.3857 -1.09%
2011-10-07 0 1.830 1.830 1.840 1.620 1.850 47,758,685 82,609,200 1.7297 1.443 1.443 1.451 1.277 1.458 60,580,744 1.3636 15.82%
2011-10-06 0 1.580 1.580 1.630 1.480 1.620 42,123,803 64,651,150 1.5348 1.246 1.246 1.285 1.167 1.277 53,433,032 1.2099 9.72%
2011-10-04 0 1.440 1.440 1.450 1.420 1.580 34,006,952 51,254,077 1.5072 1.135 1.135 1.143 1.119 1.246 43,137,001 1.1882 -7.69%
2011-10-03 0 1.560 1.550 1.560 1.510 1.680 28,136,210 43,513,605 1.5465 1.230 1.222 1.230 1.190 1.324 35,690,106 1.2192 -10.86%
2011-09-30 0 1.750 1.710 1.750 1.700 1.850 22,948,088 40,296,483 1.7560 1.380 1.348 1.380 1.340 1.458 29,109,098 1.3843 -3.31%
2011-09-28 0 1.810 1.790 1.810 1.700 1.810 25,015,500 44,413,670 1.7754 1.427 1.411 1.427 1.340 1.427 31,731,561 1.3997 7.10%
2011-09-27 0 1.690 1.680 1.690 1.600 1.730 25,851,722 43,416,930 1.6795 1.332 1.324 1.332 1.261 1.364 32,792,288 1.3240 8.33%
2011-09-26 0 1.560 1.560 1.580 1.540 1.760 29,266,332 48,018,394 1.6407 1.230 1.230 1.246 1.214 1.387 37,123,639 1.2935 -9.30%
2011-09-23 0 1.720 1.710 1.720 1.660 1.810 51,574,499 89,483,812 1.7350 1.356 1.348 1.356 1.309 1.427 65,421,013 1.3678 -3.37%
2011-09-22 0 1.780 1.770 1.800 1.760 1.930 33,938,371 61,571,870 1.8142 1.403 1.395 1.419 1.387 1.522 43,050,008 1.4302 -8.25%
2011-09-21 0 1.940 1.940 1.950 1.900 1.970 10,403,980 20,249,611 1.9463 1.529 1.529 1.537 1.498 1.553 13,197,199 1.5344 -0.51%
2011-09-20 0 1.950 1.960 1.970 1.920 2.010 24,192,691 47,139,189 1.9485 1.537 1.545 1.553 1.514 1.585 30,687,847 1.5361 -0.51%
2011-09-19 0 1.960 1.960 1.980 1.960 2.070 31,747,587 63,999,633 2.0159 1.545 1.545 1.561 1.545 1.632 40,271,051 1.5892 -6.22%
2011-09-16 0 2.090 2.090 2.100 2.000 2.110 24,472,525 50,064,936 2.0458 1.648 1.648 1.656 1.577 1.663 31,042,810 1.6128 7.18%
2011-09-15 0 1.950 1.970 1.980 1.940 2.040 30,102,486 59,683,596 1.9827 1.537 1.553 1.561 1.529 1.608 38,184,280 1.5630 0.00%
2011-09-14 0 1.950 1.940 1.950 1.880 2.070 34,704,380 67,446,122 1.9434 1.537 1.529 1.537 1.482 1.632 44,021,672 1.5321 -3.47%
2011-09-12 0 2.020 2.010 2.030 2.000 2.160 22,723,075 46,764,482 2.0580 1.592 1.585 1.600 1.577 1.703 28,823,675 1.6224 -6.05%
2011-09-09 0 2.150 2.140 2.150 2.140 2.200 8,614,245 18,625,991 2.1622 1.695 1.687 1.695 1.687 1.734 10,926,963 1.7046 0.47%
2011-09-08 0 2.140 2.140 2.150 2.140 2.280 26,317,745 57,609,857 2.1890 1.687 1.687 1.695 1.687 1.797 33,383,427 1.7257 -3.17%
2011-09-07 0 2.210 2.190 2.220 2.140 2.220 20,048,201 43,570,036 2.1733 1.742 1.726 1.750 1.687 1.750 25,430,661 1.7133 2.79%
2011-09-06 0 2.150 2.140 2.160 2.110 2.190 13,945,000 29,927,450 2.1461 1.695 1.687 1.703 1.663 1.726 17,688,897 1.6919 -1.83%
2011-09-05 0 2.190 2.190 2.200 2.180 2.250 11,033,885 24,391,477 2.2106 1.726 1.726 1.734 1.719 1.774 13,996,218 1.7427 -3.95%
2011-09-02 0 2.280 2.280 2.290 2.250 2.390 17,849,500 40,914,745 2.2922 1.797 1.797 1.805 1.774 1.884 22,641,662 1.8071 -3.80%
2011-09-01 0 2.370 2.390 2.400 2.260 2.430 46,611,616 110,348,047 2.3674 1.868 1.884 1.892 1.782 1.916 59,125,715 1.8663 5.80%
2011-08-31 0 2.240 2.220 2.230 2.110 2.260 19,526,557 42,831,135 2.1935 1.766 1.750 1.758 1.663 1.782 24,768,968 1.7292 2.75%
2011-08-30 0 2.180 2.170 2.180 2.150 2.220 25,686,004 56,224,683 2.1889 1.719 1.711 1.719 1.695 1.750 32,582,079 1.7256 1.87%
2011-08-29 0 2.140 2.120 2.140 2.100 2.170 22,735,280 48,483,029 2.1325 1.687 1.671 1.687 1.656 1.711 28,839,156 1.6812 1.42%
2011-08-26 0 2.110 2.100 2.110 2.100 2.180 11,973,020 25,561,933 2.1350 1.663 1.656 1.663 1.656 1.719 15,187,488 1.6831 -2.31%
2011-08-25 0 2.160 2.150 2.160 2.130 2.180 28,706,545 61,815,438 2.1534 1.703 1.695 1.703 1.679 1.719 36,413,562 1.6976 1.89%
2011-08-24 0 2.120 2.110 2.120 2.110 2.230 23,905,555 51,493,811 2.1541 1.671 1.663 1.671 1.663 1.758 30,323,622 1.6981 -4.50%
2011-08-23 0 2.220 2.210 2.220 2.160 2.230 44,171,952 97,274,460 2.2022 1.750 1.742 1.750 1.703 1.758 56,031,060 1.7361 3.26%
2011-08-22 0 2.150 2.140 2.150 2.050 2.340 42,140,138 90,615,884 2.1503 1.695 1.687 1.695 1.616 1.845 53,453,752 1.6952 -6.11%
2011-08-19 0 2.290 2.290 2.300 2.290 2.410 40,045,320 93,622,681 2.3379 1.805 1.805 1.813 1.805 1.900 50,796,526 1.8431 -7.29%
2011-08-18 0 2.470 2.460 2.470 2.460 2.560 22,412,605 56,038,015 2.5003 1.947 1.939 1.947 1.939 2.018 28,429,851 1.9711 -1.20%
2011-08-17 0 2.500 2.490 2.500 2.490 2.610 27,472,920 69,685,354 2.5365 1.971 1.963 1.971 1.963 2.058 34,848,739 1.9997 -1.96%
2011-08-16 0 2.550 2.550 2.560 2.510 2.590 36,810,150 93,962,744 2.5526 2.010 2.010 2.018 1.979 2.042 46,692,791 2.0124 2.82%
2011-08-15 0 2.480 2.470 2.480 2.470 2.510 27,927,600 69,504,970 2.4888 1.955 1.947 1.955 1.947 1.979 35,425,489 1.9620 2.06%
2011-08-12 0 2.430 2.410 2.430 2.400 2.550 35,914,070 88,829,822 2.4734 1.916 1.900 1.916 1.892 2.010 45,556,135 1.9499 -1.22%
2011-08-11 0 2.460 2.450 2.460 2.410 2.560 21,365,000 53,131,805 2.4869 1.939 1.931 1.939 1.900 2.018 27,100,989 1.9605 -2.38%
2011-08-10 0 2.520 2.510 2.520 2.500 2.680 40,191,619 104,419,368 2.5980 1.987 1.979 1.987 1.971 2.113 50,982,103 2.0482 -0.79%
2011-08-09 0 2.540 2.540 2.550 2.430 2.640 41,068,830 103,929,178 2.5306 2.002 2.002 2.010 1.916 2.081 52,094,824 1.9950 -4.87%
2011-08-08 0 2.670 2.660 2.670 2.560 2.710 43,777,635 114,838,670 2.6232 2.105 2.097 2.105 2.018 2.136 55,530,878 2.0680 -3.61%
2011-08-05 0 2.770 2.750 2.780 2.640 2.800 77,001,790 211,182,906 2.7426 2.184 2.168 2.192 2.081 2.207 97,674,920 2.1621 -3.48%
2011-08-04 0 2.870 2.860 2.870 2.840 2.980 56,967,285 163,947,507 2.8779 2.263 2.255 2.263 2.239 2.349 72,261,632 2.2688 -3.37%
2011-08-03 0 2.970 2.970 2.980 2.950 3.070 48,175,030 144,270,640 2.9947 2.341 2.341 2.349 2.326 2.420 61,108,868 2.3609 -5.41%
2011-08-02 0 3.140 3.140 3.150 3.080 3.190 31,708,915 98,881,573 3.1184 2.475 2.475 2.483 2.428 2.515 40,221,997 2.4584 -0.95%
2011-08-01 0 3.170 3.170 3.180 3.100 3.200 39,988,700 125,840,464 3.1469 2.499 2.499 2.507 2.444 2.523 50,724,705 2.4809 2.59%
2011-07-29 0 3.090 3.080 3.100 3.050 3.110 23,064,755 70,968,131 3.0769 2.436 2.428 2.444 2.404 2.452 29,257,087 2.4257 0.00%
2011-07-28 0 3.090 3.080 3.090 3.000 3.090 19,620,590 60,117,267 3.0640 2.436 2.428 2.436 2.365 2.436 24,888,247 2.4155 1.31%
2011-07-27 0 3.050 3.060 3.070 3.030 3.100 19,080,255 58,624,762 3.0725 2.404 2.412 2.420 2.389 2.444 24,202,845 2.4222 -0.33%
2011-07-26 0 3.060 3.060 3.070 3.030 3.120 15,684,474 48,205,716 3.0735 2.412 2.412 2.420 2.389 2.460 19,895,378 2.4230 0.33%
2011-07-25 0 3.050 3.050 3.060 3.010 3.070 15,022,451 45,769,160 3.0467 2.404 2.404 2.412 2.373 2.420 19,055,618 2.4019 -1.93%
2011-07-22 0 3.110 3.100 3.110 3.060 3.130 29,281,880 90,757,822 3.0995 2.452 2.444 2.452 2.412 2.468 37,143,361 2.4434 2.98%
2011-07-21 0 3.020 3.010 3.020 3.010 3.120 25,313,885 76,850,871 3.0359 2.381 2.373 2.381 2.373 2.460 32,110,055 2.3934 -2.27%
2011-07-20 0 3.090 3.090 3.100 3.070 3.140 20,019,075 61,998,880 3.0970 2.436 2.436 2.444 2.420 2.475 25,393,716 2.4415 0.98%
2011-07-19 0 3.060 3.050 3.060 2.950 3.110 39,090,481 117,801,106 3.0135 2.412 2.404 2.412 2.326 2.452 49,585,336 2.3757 -0.65%
2011-07-18 0 3.080 3.090 3.100 3.080 3.190 13,852,679 43,251,267 3.1222 2.428 2.436 2.444 2.428 2.515 17,571,790 2.4614 -2.53%
2011-07-15 0 3.160 3.160 3.170 3.120 3.230 18,718,166 59,482,122 3.1778 2.491 2.491 2.499 2.460 2.546 23,743,544 2.5052 -0.63%
2011-07-14 0 3.180 3.170 3.180 3.120 3.230 39,766,952 126,051,368 3.1698 2.507 2.499 2.507 2.460 2.546 50,443,423 2.4989 -2.15%
2011-07-13 0 3.250 3.240 3.260 3.080 3.260 38,095,525 121,560,873 3.1909 2.562 2.554 2.570 2.428 2.570 48,323,258 2.5156 4.84%
2011-07-12 0 3.100 3.090 3.110 3.070 3.250 43,293,186 135,174,532 3.1223 2.444 2.436 2.452 2.420 2.562 54,916,366 2.4615 -4.91%
2011-07-11 0 3.260 3.250 3.260 3.240 3.330 25,611,130 83,994,431 3.2796 2.570 2.562 2.570 2.554 2.625 32,487,103 2.5855 -1.21%
2011-07-08 0 3.300 3.300 3.310 3.250 3.400 36,654,009 120,941,309 3.2995 2.602 2.602 2.609 2.562 2.680 46,494,730 2.6012 -0.90%
2011-07-07 0 3.330 3.320 3.330 3.290 3.430 78,376,899 264,179,140 3.3706 2.625 2.617 2.625 2.594 2.704 99,419,213 2.6572 1.83%
2011-07-06 0 3.270 3.250 3.260 3.230 3.350 59,866,769 196,249,202 3.2781 2.578 2.562 2.570 2.546 2.641 75,939,558 2.5843 -2.97%
2011-07-05 0 3.370 3.350 3.360 3.260 3.370 74,240,642 245,791,444 3.3107 2.657 2.641 2.649 2.570 2.657 94,172,470 2.6100 2.74%
2011-07-04 0 3.280 3.280 3.290 3.120 3.300 119,300,344 388,351,272 3.2552 2.586 2.586 2.594 2.460 2.602 151,329,619 2.5663 7.89%
2011-06-30 0 3.040 3.030 3.040 3.020 3.130 46,383,158 142,711,519 3.0768 2.397 2.389 2.397 2.381 2.468 58,835,921 2.4256 2.01%
2011-06-29 0 2.980 2.970 2.980 2.970 3.070 22,221,276 67,168,062 3.0227 2.349 2.341 2.349 2.341 2.420 28,187,155 2.3829 -1.32%
2011-06-28 0 3.020 3.020 3.030 3.020 3.070 24,787,131 75,526,429 3.0470 2.381 2.381 2.389 2.381 2.420 31,441,880 2.4021 -1.31%
2011-06-27 0 3.060 3.060 3.070 3.010 3.080 25,234,989 77,007,771 3.0516 2.412 2.412 2.420 2.373 2.428 32,009,977 2.4057 -0.33%
2011-06-24 0 3.070 3.060 3.070 2.860 3.110 98,976,611 300,870,648 3.0398 2.420 2.412 2.420 2.255 2.452 125,549,452 2.3964 7.34%
2011-06-23 0 2.860 2.850 2.860 2.810 2.870 10,363,780 29,490,178 2.8455 2.255 2.247 2.255 2.215 2.263 13,146,206 2.2432 0.00%
2011-06-22 0 2.860 2.850 2.860 2.850 2.900 14,690,466 42,229,149 2.8746 2.255 2.247 2.255 2.247 2.286 18,634,503 2.2662 0.00%
2011-06-21 0 2.860 2.850 2.860 2.830 2.880 15,041,775 42,811,301 2.8462 2.255 2.247 2.255 2.231 2.270 19,080,130 2.2438 0.00%
2011-06-20 0 2.860 2.860 2.870 2.770 2.880 36,940,763 105,278,202 2.8499 2.255 2.255 2.263 2.184 2.270 46,858,470 2.2467 3.62%
2011-06-17 0 2.760 2.750 2.770 2.750 2.850 16,382,520 45,742,105 2.7921 2.176 2.168 2.184 2.168 2.247 20,780,833 2.2012 -1.43%
2011-06-16 0 2.800 2.790 2.800 2.770 2.830 20,494,000 57,252,390 2.7936 2.207 2.199 2.207 2.184 2.231 25,996,146 2.2023 -1.41%
2011-06-15 0 2.840 2.840 2.860 2.820 2.920 16,765,220 48,035,514 2.8652 2.239 2.239 2.255 2.223 2.302 21,266,279 2.2588 -0.70%
2011-06-14 0 2.860 2.850 2.860 2.800 2.930 20,532,454 59,042,923 2.8756 2.255 2.247 2.255 2.207 2.310 26,044,924 2.2670 0.70%
2011-06-13 0 2.840 2.830 2.850 2.780 2.850 21,347,095 60,060,907 2.8135 2.239 2.231 2.247 2.192 2.247 27,078,277 2.2180 1.07%
2011-06-10 0 2.810 2.810 2.830 2.810 2.930 24,834,620 70,966,344 2.8576 2.215 2.215 2.231 2.215 2.310 31,502,119 2.2527 -3.44%
2011-06-09 0 2.910 2.900 2.910 2.860 3.000 36,704,025 107,517,548 2.9293 2.294 2.286 2.294 2.255 2.365 46,558,174 2.3093 -0.34%
2011-06-08 0 2.920 2.910 2.930 2.870 2.950 25,923,210 75,157,745 2.8992 2.302 2.294 2.310 2.263 2.326 32,882,969 2.2856 1.39%
2011-06-07 0 2.880 2.880 2.890 2.850 2.920 26,986,616 77,444,100 2.8697 2.270 2.270 2.278 2.247 2.302 34,231,874 2.2623 -0.69%
2011-06-03 0 2.900 2.890 2.900 2.880 2.950 24,169,482 70,430,788 2.9140 2.286 2.278 2.286 2.270 2.326 30,658,407 2.2973 -1.02%
2011-06-02 0 2.930 2.930 2.940 2.930 2.960 23,933,799 70,461,277 2.9440 2.310 2.310 2.318 2.310 2.334 30,359,449 2.3209 -2.01%
2011-06-01 0 2.990 2.980 2.990 2.980 3.040 29,628,357 88,879,032 2.9998 2.357 2.349 2.357 2.349 2.397 37,582,859 2.3649 -0.33%
2011-05-31 0 3.000 2.990 3.000 2.970 3.020 36,615,000 109,265,700 2.9842 2.365 2.357 2.365 2.341 2.381 46,445,248 2.3526 0.00%
2011-05-30 0 3.000 3.000 3.010 2.990 3.020 20,614,145 62,042,771 3.0097 2.365 2.365 2.373 2.357 2.381 26,148,548 2.3727 -0.33%
2011-05-27 0 3.010 3.000 3.010 3.000 3.050 16,371,970 49,379,359 3.0161 2.373 2.365 2.373 2.365 2.404 20,767,450 2.3777 -0.66%
2011-05-26 0 3.030 3.020 3.030 3.010 3.080 18,361,793 55,899,864 3.0444 2.389 2.381 2.389 2.373 2.428 23,291,493 2.4000 0.00%
2011-05-25 0 3.030 3.020 3.030 2.980 3.040 19,390,591 58,231,493 3.0031 2.389 2.381 2.389 2.349 2.397 24,596,499 2.3675 0.00%
2011-05-24 0 3.030 3.000 3.020 2.980 3.030 36,556,275 109,621,310 2.9987 2.389 2.365 2.381 2.349 2.389 46,370,756 2.3640 -0.33%
2011-05-23 0 3.040 3.030 3.040 3.030 3.100 17,847,309 54,459,110 3.0514 2.397 2.389 2.397 2.389 2.444 22,638,883 2.4056 -2.88%
2011-05-20 0 3.130 3.130 3.140 3.100 3.230 17,573,315 55,101,341 3.1355 2.468 2.468 2.475 2.444 2.546 22,291,328 2.4719 -1.88%
2011-05-19 0 3.190 3.190 3.200 3.150 3.290 36,565,385 117,538,580 3.2145 2.515 2.515 2.523 2.483 2.594 46,382,312 2.5341 -0.31%
2011-05-18 0 3.200 3.200 3.210 3.030 3.240 62,217,255 197,015,822 3.1666 2.523 2.523 2.531 2.389 2.554 78,921,093 2.4964 5.26%
2011-05-17 0 3.040 3.030 3.040 3.010 3.050 23,028,408 69,751,097 3.0289 2.397 2.389 2.397 2.373 2.404 29,210,982 2.3878 -0.65%
2011-05-16 0 3.060 3.050 3.060 3.050 3.110 29,021,235 89,176,761 3.0728 2.412 2.404 2.412 2.404 2.452 36,812,739 2.4224 -1.92%
2011-05-13 0 3.120 3.110 3.120 3.060 3.130 50,725,607 156,867,476 3.0925 2.460 2.452 2.460 2.412 2.468 64,344,213 2.4379 2.97%
2011-05-12 0 3.030 3.020 3.030 2.960 3.040 30,844,548 92,995,744 3.0150 2.389 2.381 2.389 2.334 2.397 39,125,568 2.3769 1.34%
2011-05-11 0 2.990 2.990 3.000 2.960 3.060 46,052,550 137,830,338 2.9929 2.357 2.357 2.365 2.334 2.412 58,416,553 2.3594 -1.64%
2011-05-09 0 3.040 3.030 3.040 3.010 3.080 25,352,060 76,782,772 3.0287 2.397 2.389 2.397 2.373 2.428 32,158,479 2.3876 -0.13%
2011-05-06 0 3.070 3.060 3.080 2.970 3.080 26,414,596 80,264,619 3.0386 2.400 2.392 2.408 2.322 2.408 33,792,471 2.3752 1.66%
2011-05-05 0 3.020 3.010 3.020 3.000 3.050 27,009,142 81,441,609 3.0153 2.361 2.353 2.361 2.345 2.384 34,553,079 2.3570 -1.31%
2011-05-04 0 3.060 3.060 3.070 3.060 3.100 27,348,751 83,860,343 3.0663 2.392 2.392 2.400 2.392 2.423 34,987,545 2.3969 0.99%
2011-05-03 0 3.030 3.020 3.030 2.950 3.140 36,093,188 109,479,302 3.0332 2.368 2.361 2.368 2.306 2.454 46,174,395 2.3710 -2.57%
2011-04-29 0 3.110 3.100 3.110 3.100 3.160 13,649,940 42,384,295 3.1051 2.431 2.423 2.431 2.423 2.470 17,462,512 2.4272 -0.64%
2011-04-28 0 3.130 3.130 3.140 3.110 3.230 12,356,810 38,944,107 3.1516 2.447 2.447 2.454 2.431 2.525 15,808,197 2.4635 -1.88%
2011-04-27 0 3.190 3.180 3.190 3.130 3.190 23,662,683 74,756,522 3.1593 2.494 2.486 2.494 2.447 2.494 30,271,919 2.4695 1.92%
2011-04-26 0 3.130 3.130 3.140 3.120 3.240 29,630,320 93,675,579 3.1615 2.447 2.447 2.454 2.439 2.533 37,906,380 2.4712 -3.99%
2011-04-21 0 3.260 3.240 3.260 3.230 3.280 31,839,116 103,781,694 3.2596 2.548 2.533 2.548 2.525 2.564 40,732,116 2.5479 1.87%
2011-04-20 0 3.200 3.200 3.210 3.180 3.270 42,725,550 137,426,090 3.2165 2.501 2.501 2.509 2.486 2.556 54,659,246 2.5142 0.31%
2011-04-19 0 3.190 3.180 3.190 3.170 3.290 53,529,604 170,646,616 3.1879 2.494 2.486 2.494 2.478 2.572 68,480,985 2.4919 -3.92%
2011-04-18 0 3.320 3.310 3.320 3.310 3.370 42,641,448 142,251,155 3.3360 2.595 2.587 2.595 2.587 2.634 54,551,653 2.6076 0.30%
2011-04-15 0 3.310 3.300 3.310 3.250 3.330 45,120,000 148,790,300 3.2977 2.587 2.580 2.587 2.540 2.603 57,722,491 2.5777 0.61%
2011-04-14 0 3.290 3.290 3.300 3.230 3.340 66,857,860 219,504,806 3.2832 2.572 2.572 2.580 2.525 2.611 85,531,964 2.5663 0.92%
2011-04-13 0 3.260 3.260 3.270 3.080 3.270 140,938,669 450,982,975 3.1999 2.548 2.548 2.556 2.408 2.556 180,304,322 2.5012 7.24%
2011-04-12 0 3.040 3.040 3.050 3.010 3.070 34,756,260 105,474,100 3.0347 2.376 2.376 2.384 2.353 2.400 44,464,049 2.3721 -1.62%
2011-04-11 0 3.090 3.080 3.090 3.020 3.120 41,595,795 128,449,681 3.0880 2.415 2.408 2.415 2.361 2.439 53,213,938 2.4138 2.32%
2011-04-08 0 3.020 3.020 3.030 2.970 3.030 30,130,550 90,190,408 2.9933 2.361 2.361 2.368 2.322 2.368 38,546,330 2.3398 0.33%
2011-04-07 0 3.010 3.010 3.020 2.950 3.070 47,574,705 142,390,033 2.9930 2.353 2.353 2.361 2.306 2.400 60,862,821 2.3395 -1.31%
2011-04-06 0 3.050 3.040 3.050 3.000 3.090 71,272,721 216,054,738 3.0314 2.384 2.376 2.384 2.345 2.415 91,179,942 2.3695 0.33%
2011-04-04 0 3.040 3.030 3.040 2.880 3.070 82,613,985 246,087,341 2.9788 2.376 2.368 2.376 2.251 2.400 105,688,940 2.3284 6.29%
2011-04-01 0 2.860 2.860 2.870 2.830 2.920 45,716,176 130,575,075 2.8562 2.236 2.236 2.243 2.212 2.282 58,485,185 2.2326 -1.04%
2011-03-31 0 2.890 2.880 2.890 2.850 2.920 56,122,585 162,392,190 2.8935 2.259 2.251 2.259 2.228 2.282 71,798,213 2.2618 1.05%
2011-03-30 0 2.860 2.850 2.860 2.830 2.910 55,947,750 160,023,879 2.8602 2.236 2.228 2.236 2.212 2.275 71,574,545 2.2358 -0.35%
2011-03-29 0 2.870 2.870 2.880 2.850 2.930 37,363,610 107,578,877 2.8792 2.243 2.243 2.251 2.228 2.290 47,799,659 2.2506 -1.37%
2011-03-28 0 2.910 2.910 2.920 2.900 2.970 15,603,400 45,700,477 2.9289 2.275 2.275 2.282 2.267 2.322 19,961,594 2.2894 0.00%
2011-03-25 0 2.910 2.900 2.910 2.900 2.980 63,906,277 187,295,889 2.9308 2.275 2.267 2.275 2.267 2.329 81,755,972 2.2909 0.69%
2011-03-24 0 2.890 2.880 2.890 2.880 3.000 92,999,045 270,725,710 2.9111 2.259 2.251 2.259 2.251 2.345 118,974,657 2.2755 -3.67%
2011-03-23 0 3.000 2.990 3.000 2.990 3.210 65,192,015 198,326,053 3.0422 2.345 2.337 2.345 2.337 2.509 83,400,831 2.3780 -5.66%
2011-03-22 0 3.180 3.170 3.190 3.040 3.200 51,404,215 161,058,491 3.1332 2.486 2.478 2.494 2.376 2.501 65,761,953 2.4491 1.60%
2011-03-21 0 3.130 3.120 3.130 3.010 3.140 36,637,188 113,739,466 3.1045 2.447 2.439 2.447 2.353 2.454 46,870,340 2.4267 5.39%
2011-03-18 0 2.970 2.970 2.980 2.850 3.000 56,353,329 165,999,517 2.9457 2.322 2.322 2.329 2.228 2.345 72,093,407 2.3026 6.45%
2011-03-17 0 2.790 2.790 2.800 2.780 2.950 67,014,435 191,283,496 2.8544 2.181 2.181 2.189 2.173 2.306 85,732,272 2.2312 -7.31%
2011-03-16 0 3.010 3.000 3.010 2.980 3.060 31,292,285 94,482,109 3.0193 2.353 2.345 2.353 2.329 2.392 40,032,549 2.3601 0.33%
2011-03-15 0 3.000 3.000 3.010 2.900 3.040 71,073,716 209,918,298 2.9535 2.345 2.345 2.353 2.267 2.376 90,925,352 2.3087 -2.91%
2011-03-14 0 3.090 3.080 3.090 3.040 3.150 44,006,020 135,861,203 3.0873 2.415 2.408 2.415 2.376 2.462 56,297,364 2.4133 -2.22%
2011-03-11 0 3.160 3.140 3.150 3.140 3.220 38,758,959 123,180,899 3.1781 2.470 2.454 2.462 2.454 2.517 49,584,744 2.4842 -1.86%
2011-03-10 0 3.220 3.230 3.240 3.200 3.310 52,172,225 169,403,700 3.2470 2.517 2.525 2.533 2.501 2.587 66,744,476 2.5381 -2.72%
2011-03-09 0 3.310 3.300 3.310 3.290 3.380 37,249,725 123,816,316 3.3240 2.587 2.580 2.587 2.572 2.642 47,653,965 2.5982 -1.19%
2011-03-08 0 3.350 3.340 3.350 3.290 3.370 33,382,036 111,330,825 3.3351 2.619 2.611 2.619 2.572 2.634 42,705,990 2.6069 1.82%
2011-03-07 0 3.290 3.280 3.290 3.270 3.430 96,796,505 320,847,917 3.3147 2.572 2.564 2.572 2.556 2.681 123,832,787 2.5910 -3.24%
2011-03-04 0 3.400 3.390 3.400 3.390 3.520 25,284,090 87,328,754 3.4539 2.658 2.650 2.658 2.650 2.751 32,346,202 2.6998 -0.87%
2011-03-03 0 3.430 3.420 3.430 3.370 3.450 22,363,399 76,325,140 3.4129 2.681 2.673 2.681 2.634 2.697 28,609,732 2.6678 2.69%
2011-03-02 0 3.340 3.330 3.340 3.330 3.370 18,582,735 62,228,565 3.3487 2.611 2.603 2.611 2.603 2.634 23,773,088 2.6176 -0.89%
2011-03-01 0 3.370 3.360 3.370 3.360 3.430 17,725,765 60,157,278 3.3938 2.634 2.626 2.634 2.626 2.681 22,676,758 2.6528 0.90%
2011-02-28 0 3.340 3.330 3.340 3.280 3.390 15,141,195 50,692,142 3.3480 2.611 2.603 2.611 2.564 2.650 19,370,290 2.6170 1.52%
2011-02-25 0 3.290 3.280 3.290 3.260 3.350 43,086,860 142,017,944 3.2961 2.572 2.564 2.572 2.548 2.619 55,121,473 2.5765 -0.30%
2011-02-24 0 3.300 3.300 3.310 3.290 3.440 31,339,139 105,025,974 3.3513 2.580 2.580 2.587 2.572 2.689 40,092,490 2.6196 -2.65%
2011-02-23 0 3.390 3.390 3.410 3.350 3.450 35,288,735 120,022,876 3.4012 2.650 2.650 2.665 2.619 2.697 45,145,250 2.6586 -1.45%
2011-02-22 0 3.440 3.440 3.450 3.430 3.520 26,877,000 92,929,280 3.4576 2.689 2.689 2.697 2.681 2.751 34,384,029 2.7027 -3.10%
2011-02-21 0 3.550 3.540 3.550 3.540 3.600 32,226,915 114,727,912 3.5600 2.775 2.767 2.775 2.767 2.814 41,228,231 2.7828 -1.11%
2011-02-18 0 3.590 3.590 3.600 3.560 3.670 36,237,305 130,401,039 3.5985 2.806 2.806 2.814 2.783 2.869 46,358,765 2.8129 -2.18%
2011-02-17 0 3.670 3.670 3.680 3.600 3.690 32,436,762 117,887,109 3.6344 2.869 2.869 2.877 2.814 2.884 41,496,691 2.8409 0.55%
2011-02-16 0 3.650 3.640 3.650 3.640 3.750 25,531,960 93,729,830 3.6711 2.853 2.845 2.853 2.845 2.931 32,663,305 2.8696 -2.93%
2011-02-15 0 3.760 3.760 3.770 3.640 3.780 32,095,829 119,221,646 3.7146 2.939 2.939 2.947 2.845 2.955 41,060,532 2.9036 -0.79%
2011-02-14 0 3.790 3.790 3.800 3.670 3.800 41,047,600 154,003,258 3.7518 2.963 2.963 2.970 2.869 2.970 52,512,626 2.9327 3.55%
2011-02-11 0 3.660 3.660 3.670 3.480 3.680 34,571,895 123,992,633 3.5865 2.861 2.861 2.869 2.720 2.877 44,228,189 2.8035 5.78%
2011-02-10 0 3.460 3.450 3.460 3.450 3.570 30,444,693 106,719,528 3.5054 2.705 2.697 2.705 2.697 2.791 38,948,216 2.7400 -2.26%
2011-02-09 0 3.540 3.530 3.540 3.530 3.690 33,194,945 118,787,595 3.5785 2.767 2.759 2.767 2.759 2.884 42,466,642 2.7972 -3.54%
2011-02-08 0 3.670 3.660 3.670 3.650 3.730 20,553,435 75,519,649 3.6743 2.869 2.861 2.869 2.853 2.916 26,294,226 2.8721 -1.08%
2011-02-07 0 3.710 3.700 3.710 3.700 3.770 25,661,505 95,728,544 3.7304 2.900 2.892 2.900 2.892 2.947 32,829,033 2.9160 -2.11%
2011-02-02 0 3.790 3.780 3.800 3.690 3.810 15,129,530 57,036,977 3.7699 2.963 2.955 2.970 2.884 2.978 19,355,367 2.9468 3.55%
2011-02-01 0 3.660 3.650 3.690 3.650 3.700 15,959,830 58,666,823 3.6759 2.861 2.853 2.884 2.853 2.892 20,417,578 2.8733 0.00%
2011-01-31 0 3.660 3.660 3.680 3.560 3.700 25,703,564 93,773,149 3.6483 2.861 2.861 2.877 2.783 2.892 32,882,840 2.8517 0.83%
2011-01-28 0 3.630 3.630 3.640 3.620 3.870 41,569,222 154,900,809 3.7263 2.837 2.837 2.845 2.830 3.025 53,179,943 2.9128 -5.47%
2011-01-27 0 3.840 3.840 3.860 3.770 3.880 40,217,176 154,375,414 3.8385 3.002 3.002 3.017 2.947 3.033 51,450,256 3.0005 1.32%
2011-01-26 0 3.790 3.770 3.790 3.680 3.810 45,415,594 170,579,817 3.7560 2.963 2.947 2.963 2.877 2.978 58,100,647 2.9359 2.43%
2011-01-25 0 3.700 3.690 3.700 3.600 3.710 36,316,803 133,345,430 3.6717 2.892 2.884 2.892 2.814 2.900 46,460,468 2.8701 2.78%
2011-01-24 0 3.600 3.580 3.590 3.520 3.630 24,677,572 88,426,639 3.5833 2.814 2.798 2.806 2.751 2.837 31,570,277 2.8009 1.69%
2011-01-21 0 3.540 3.540 3.550 3.540 3.670 17,272,050 62,086,830 3.5946 2.767 2.767 2.775 2.767 2.869 22,096,315 2.8098 -1.94%
2011-01-20 0 3.610 3.600 3.610 3.520 3.620 14,698,200 52,360,192 3.5624 2.822 2.814 2.822 2.751 2.830 18,803,562 2.7846 0.56%
2011-01-19 0 3.590 3.580 3.590 3.560 3.650 25,306,839 90,772,467 3.5869 2.806 2.798 2.806 2.783 2.853 32,375,305 2.8038 -0.83%
2011-01-18 0 3.620 3.620 3.630 3.580 3.680 28,293,302 102,859,514 3.6355 2.830 2.830 2.837 2.798 2.877 36,195,919 2.8417 -0.28%
2011-01-17 0 3.630 3.630 3.640 3.600 3.760 32,778,344 119,968,553 3.6600 2.837 2.837 2.845 2.814 2.939 41,933,680 2.8609 -2.94%
2011-01-14 0 3.740 3.730 3.750 3.690 3.800 22,411,693 83,517,637 3.7265 2.923 2.916 2.931 2.884 2.970 28,671,515 2.9129 -0.80%
2011-01-13 0 3.770 3.760 3.780 3.740 3.860 42,314,770 160,087,231 3.7832 2.947 2.939 2.955 2.923 3.017 54,133,730 2.9573 -0.79%
2011-01-12 0 3.800 3.790 3.800 3.730 3.820 63,722,124 238,057,516 3.7359 2.970 2.963 2.970 2.916 2.986 81,520,384 2.9202 2.98%
2011-01-11 0 3.690 3.690 3.700 3.600 3.730 37,324,384 137,007,564 3.6707 2.884 2.884 2.892 2.814 2.916 47,749,477 2.8693 -0.81%
2011-01-10 0 3.720 3.710 3.730 3.700 3.850 35,699,186 133,027,544 3.7263 2.908 2.900 2.916 2.892 3.009 45,670,344 2.9128 -3.38%
2011-01-07 0 3.850 3.840 3.850 3.760 3.900 60,671,955 232,446,315 3.8312 3.009 3.002 3.009 2.939 3.049 77,618,270 2.9947 1.58%
2011-01-06 0 3.790 3.770 3.790 3.640 3.790 80,986,374 303,116,474 3.7428 2.963 2.947 2.963 2.845 2.963 103,606,720 2.9256 4.99%
2011-01-05 0 3.610 3.610 3.620 3.510 3.640 46,123,030 165,897,513 3.5968 2.822 2.822 2.830 2.744 2.845 59,005,677 2.8116 3.44%
2011-01-04 0 3.490 3.490 3.500 3.420 3.510 35,061,386 121,928,284 3.4776 2.728 2.728 2.736 2.673 2.744 44,854,400 2.7183 1.75%
2011-01-03 0 3.430 3.420 3.430 3.350 3.440 26,748,244 90,639,077 3.3886 2.681 2.673 2.681 2.619 2.689 34,219,310 2.6488 0.88%
2010-12-31 0 3.400 3.390 3.400 3.380 3.510 21,956,599 75,257,362 3.4276 2.658 2.650 2.658 2.642 2.744 28,089,308 2.6792 -2.58%
2010-12-30 0 3.490 3.490 3.500 3.390 3.530 36,658,170 127,019,322 3.4650 2.728 2.728 2.736 2.650 2.759 46,897,182 2.7085 1.45%
2010-12-29 0 3.440 3.440 3.450 3.250 3.450 114,124,765 380,946,186 3.3380 2.689 2.689 2.697 2.540 2.697 146,001,012 2.6092 3.61%
2010-12-28 0 3.320 3.310 3.320 3.260 3.470 86,092,570 288,651,605 3.3528 2.595 2.587 2.595 2.548 2.712 110,139,130 2.6208 -3.21%
2010-12-24 0 3.430 3.420 3.430 3.400 3.630 60,220,573 207,856,592 3.4516 2.681 2.673 2.681 2.658 2.837 77,040,812 2.6980 -6.03%
2010-12-23 0 3.650 3.650 3.670 3.620 3.740 19,237,334 70,276,271 3.6531 2.853 2.853 2.869 2.830 2.923 24,610,524 2.8555 -0.27%
2010-12-22 0 3.660 3.650 3.660 3.650 3.750 50,860,819 188,743,581 3.7110 2.861 2.853 2.861 2.853 2.931 65,066,781 2.9008 0.27%
2010-12-21 0 3.650 3.640 3.650 3.550 3.670 28,288,194 102,684,757 3.6300 2.853 2.845 2.853 2.775 2.869 36,189,384 2.8374 2.24%
2010-12-20 0 3.570 3.560 3.570 3.520 3.680 41,919,151 149,882,563 3.5755 2.791 2.783 2.791 2.751 2.877 53,627,611 2.7949 -2.72%
2010-12-17 0 3.670 3.670 3.680 3.600 3.720 49,274,142 180,470,601 3.6626 2.869 2.869 2.877 2.814 2.908 63,036,928 2.8629 1.94%
2010-12-16 0 3.600 3.580 3.600 3.500 3.650 67,613,556 240,592,493 3.5583 2.814 2.798 2.814 2.736 2.853 86,498,733 2.7815 -1.37%
2010-12-15 0 3.650 3.640 3.650 3.600 3.730 48,815,502 178,235,642 3.6512 2.853 2.845 2.853 2.814 2.916 62,450,185 2.8540 -2.67%
2010-12-14 0 3.750 3.740 3.750 3.710 3.810 37,744,632 141,227,219 3.7417 2.931 2.923 2.931 2.900 2.978 48,287,105 2.9247 -0.79%
2010-12-13 0 3.780 3.770 3.780 3.760 3.890 56,347,373 214,173,475 3.8009 2.955 2.947 2.955 2.939 3.041 72,085,787 2.9711 -0.79%
2010-12-10 0 3.810 3.810 3.820 3.630 3.820 55,761,490 207,157,623 3.7151 2.978 2.978 2.986 2.837 2.986 71,336,261 2.9040 2.97%
2010-12-09 0 3.700 3.710 3.720 3.610 3.770 66,937,237 247,426,434 3.6964 2.892 2.900 2.908 2.822 2.947 85,633,511 2.8894 0.00%
2010-12-08 0 3.700 3.690 3.700 3.630 3.830 95,143,686 351,796,268 3.6975 2.892 2.884 2.892 2.837 2.994 121,718,318 2.8902 -2.37%
2010-12-07 0 3.790 3.780 3.790 3.770 3.970 110,469,580 424,301,005 3.8409 2.963 2.955 2.963 2.947 3.103 141,324,896 3.0023 -4.53%
2010-12-06 0 3.970 3.980 3.990 3.960 4.170 74,784,529 301,129,728 4.0266 3.103 3.111 3.119 3.095 3.260 95,672,635 3.1475 -5.02%
2010-12-03 0 4.180 4.180 4.190 4.140 4.330 50,935,373 214,516,345 4.2115 3.267 3.267 3.275 3.236 3.385 65,162,158 3.2920 -1.65%
2010-12-02 0 4.250 4.240 4.250 4.230 4.430 42,833,750 185,027,198 4.3197 3.322 3.314 3.322 3.306 3.463 54,797,667 3.3766 -0.93%
2010-12-01 0 4.290 4.290 4.320 4.140 4.330 52,266,885 221,200,600 4.2321 3.353 3.353 3.377 3.236 3.385 66,865,576 3.3081 0.47%
2010-11-30 0 4.270 4.220 4.270 4.150 4.360 53,950,000 228,893,250 4.2427 3.338 3.299 3.338 3.244 3.408 69,018,802 3.3164 0.71%
2010-11-29 0 4.240 4.230 4.250 4.100 4.260 33,431,886 139,993,803 4.1874 3.314 3.306 3.322 3.205 3.330 42,769,763 3.2732 -1.17%
2010-11-26 0 4.290 4.280 4.290 4.280 4.440 34,354,229 148,931,697 4.3352 3.353 3.346 3.353 3.346 3.471 43,949,727 3.3887 -2.50%
2010-11-25 0 4.400 4.400 4.410 4.300 4.490 45,129,535 198,992,938 4.4094 3.439 3.439 3.447 3.361 3.510 57,734,689 3.4467 3.53%
2010-11-24 0 4.250 4.250 4.260 4.220 4.350 33,267,860 142,434,769 4.2815 3.322 3.322 3.330 3.299 3.400 42,559,923 3.3467 1.43%
2010-11-23 0 4.190 4.180 4.190 4.180 4.340 42,886,007 182,036,685 4.2447 3.275 3.267 3.275 3.267 3.392 54,864,520 3.3179 -4.12%
2010-11-22 0 4.370 4.360 4.380 4.330 4.430 24,979,881 109,243,223 4.3732 3.416 3.408 3.424 3.385 3.463 31,957,025 3.4184 -0.23%
2010-11-19 0 4.380 4.360 4.370 4.330 4.570 60,752,441 269,870,526 4.4421 3.424 3.408 3.416 3.385 3.572 77,721,237 3.4723 -2.23%
2010-11-18 0 4.480 4.480 4.490 4.300 4.490 63,196,758 279,229,397 4.4184 3.502 3.502 3.510 3.361 3.510 80,848,277 3.4537 4.43%
2010-11-17 0 4.290 4.280 4.290 4.230 4.460 84,184,951 362,951,122 4.3114 3.353 3.346 3.353 3.306 3.486 107,698,693 3.3701 -4.88%
2010-11-16 0 4.510 4.500 4.510 4.330 4.630 103,253,185 461,931,789 4.4738 3.525 3.518 3.525 3.385 3.619 132,092,886 3.4970 2.50%
2010-11-15 0 4.400 4.390 4.400 4.390 4.630 112,863,329 504,962,711 4.4741 3.439 3.432 3.439 3.432 3.619 144,387,244 3.4973 -5.17%
2010-11-12 0 4.640 4.660 4.670 4.580 4.880 96,441,914 451,212,617 4.6786 3.627 3.643 3.650 3.580 3.815 123,379,155 3.6571 -4.92%
2010-11-11 0 4.880 4.870 4.900 4.860 5.090 64,930,073 321,528,269 4.9519 3.815 3.807 3.830 3.799 3.979 83,065,725 3.8708 -2.20%
2010-11-10 0 4.990 4.980 5.000 4.940 5.160 146,188,980 738,435,349 5.0512 3.901 3.893 3.908 3.861 4.033 187,021,100 3.9484 0.81%
2010-11-09 0 4.950 4.940 4.950 4.680 4.970 144,586,431 704,568,234 4.8730 3.869 3.861 3.869 3.658 3.885 184,970,942 3.8091 3.77%
2010-11-08 0 4.770 4.770 4.780 4.620 4.860 133,952,217 639,664,496 4.7753 3.729 3.729 3.736 3.611 3.799 171,366,480 3.7327 1.92%
2010-11-05 0 4.680 4.670 4.680 4.530 4.760 112,515,099 525,259,082 4.6683 3.658 3.650 3.658 3.541 3.721 143,941,750 3.6491 3.31%
2010-11-04 0 4.530 4.510 4.530 4.510 4.760 84,698,375 389,729,993 4.6014 3.541 3.525 3.541 3.525 3.721 108,355,522 3.5968 -2.37%
2010-11-03 0 4.640 4.640 4.650 4.460 4.730 133,345,388 614,597,672 4.6091 3.627 3.627 3.635 3.486 3.697 170,590,158 3.6028 4.50%
2010-11-02 0 4.440 4.430 4.440 4.400 4.500 46,492,734 207,139,845 4.4553 3.471 3.463 3.471 3.439 3.518 59,478,644 3.4826 0.00%
2010-11-01 0 4.440 4.430 4.440 4.320 4.520 85,738,471 379,057,918 4.4211 3.471 3.463 3.471 3.377 3.533 109,686,128 3.4558 1.60%
2010-10-29 0 4.370 4.360 4.370 4.130 4.380 185,627,029 795,324,801 4.2845 3.416 3.408 3.416 3.228 3.424 237,474,611 3.3491 2.82%
2010-10-28 0 4.250 4.250 4.260 4.230 4.490 123,229,250 529,865,643 4.2998 3.322 3.322 3.330 3.306 3.510 157,648,476 3.3611 -6.18%
2010-10-27 0 4.530 4.520 4.530 4.470 4.700 200,128,117 912,467,247 4.5594 3.541 3.533 3.541 3.494 3.674 256,026,005 3.5640 -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 3.689 3.697 3.705 3.604 3.768 342,306,443 3.6967 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 3.611 3.619 3.627 3.353 3.627 505,101,910 3.5278 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 3.299 3.291 3.306 3.095 3.416 544,470,374 3.2882 6.03%
2010-10-21 0 3.980 3.980 4.000 3.800 4.020 162,846,017 643,184,386 3.9496 3.111 3.111 3.127 2.970 3.142 208,330,623 3.0873 5.57%
2010-10-20 0 3.770 3.770 3.790 3.660 3.870 87,332,775 330,408,015 3.7833 2.947 2.947 2.963 2.861 3.025 111,725,738 2.9573 -3.83%
2010-10-19 0 3.920 3.910 3.920 3.850 3.990 77,232,034 302,714,589 3.9195 3.064 3.056 3.064 3.009 3.119 98,803,753 3.0638 0.26%
2010-10-18 0 3.910 3.890 3.900 3.860 4.020 128,141,970 506,774,683 3.9548 3.056 3.041 3.049 3.017 3.142 163,933,370 3.0913 0.26%
2010-10-15 0 3.900 3.890 3.900 3.770 3.970 185,732,692 723,812,242 3.8971 3.049 3.041 3.049 2.947 3.103 237,609,787 3.0462 2.90%
2010-10-14 0 3.790 3.780 3.790 3.700 3.830 102,667,000 386,619,145 3.7658 2.963 2.955 2.963 2.892 2.994 131,342,973 2.9436 1.88%
2010-10-13 0 3.720 3.720 3.730 3.660 3.730 39,457,005 146,021,620 3.7008 2.908 2.908 2.916 2.861 2.916 50,477,762 2.8928 1.36%
2010-10-12 0 3.670 3.670 3.680 3.630 3.760 90,980,437 336,268,387 3.6961 2.869 2.869 2.877 2.837 2.939 116,392,230 2.8891 0.27%
2010-10-11 0 3.660 3.650 3.660 3.650 3.790 58,959,800 219,013,430 3.7146 2.861 2.853 2.861 2.853 2.963 75,427,892 2.9036 -1.08%
2010-10-08 0 3.700 3.680 3.700 3.620 3.760 82,770,067 306,943,576 3.7084 2.892 2.877 2.892 2.830 2.939 105,888,617 2.8987 1.37%
2010-10-07 0 3.650 3.660 3.670 3.600 3.740 97,500,479 355,701,652 3.6482 2.853 2.861 2.869 2.814 2.923 124,733,388 2.8517 -1.62%
2010-10-06 0 3.710 3.710 3.720 3.630 3.850 151,481,681 561,419,791 3.7062 2.900 2.900 2.908 2.837 3.009 193,792,108 2.8970 -1.07%
2010-10-05 0 3.750 3.740 3.760 3.710 3.850 95,407,484 359,816,541 3.7714 2.931 2.923 2.939 2.900 3.009 122,055,798 2.9480 -3.35%
2010-10-04 0 3.880 3.870 3.880 3.870 4.020 122,302,816 481,579,726 3.9376 3.033 3.025 3.033 3.025 3.142 156,463,279 3.0779 0.78%
2010-09-30 0 3.850 3.850 3.860 3.760 3.950 199,213,169 769,941,200 3.8649 3.009 3.009 3.017 2.939 3.088 254,855,503 3.0211 0.52%
2010-09-29 0 3.830 3.840 3.850 3.600 3.850 226,835,998 853,577,757 3.7630 2.994 3.002 3.009 2.814 3.009 290,193,678 2.9414 7.58%
2010-09-28 0 3.560 3.560 3.570 3.530 3.680 121,583,909 438,278,037 3.6047 2.783 2.783 2.791 2.759 2.877 155,543,574 2.8177 -0.84%
2010-09-27 0 3.590 3.580 3.590 3.420 3.630 212,052,213 749,307,291 3.5336 2.806 2.798 2.806 2.673 2.837 271,280,627 2.7621 9.12%
2010-09-24 0 3.290 3.280 3.290 3.200 3.330 52,450,034 172,119,333 3.2816 2.572 2.564 2.572 2.501 2.603 67,099,880 2.5651 1.23%
2010-09-22 0 3.250 3.250 3.260 3.230 3.380 46,609,634 153,543,787 3.2943 2.540 2.540 2.548 2.525 2.642 59,628,195 2.5750 -2.69%
2010-09-21 0 3.340 3.330 3.340 3.230 3.380 125,544,454 416,443,010 3.3171 2.611 2.603 2.611 2.525 2.642 160,610,341 2.5929 4.05%
2010-09-20 0 3.210 3.200 3.210 3.090 3.270 107,643,874 344,763,306 3.2028 2.509 2.501 2.509 2.415 2.556 137,709,940 2.5035 3.55%
2010-09-17 0 3.100 3.090 3.100 2.960 3.100 64,570,100 197,173,071 3.0536 2.423 2.415 2.423 2.314 2.423 82,605,208 2.3869 5.44%
2010-09-16 0 2.940 2.920 2.930 2.900 3.030 43,260,000 127,423,750 2.9455 2.298 2.282 2.290 2.267 2.368 55,342,973 2.3024 -2.65%
2010-09-15 0 3.020 3.010 3.020 2.970 3.090 41,430,421 124,550,692 3.0063 2.361 2.353 2.361 2.322 2.415 53,002,373 2.3499 -1.31%
2010-09-14 0 3.060 3.050 3.060 3.040 3.140 79,793,790 245,671,669 3.0788 2.392 2.384 2.392 2.376 2.454 102,081,035 2.4066 -0.65%
2010-09-13 0 3.080 3.070 3.080 3.030 3.130 127,484,850 394,791,088 3.0968 2.408 2.400 2.408 2.368 2.447 163,092,710 2.4207 3.70%
2010-09-10 0 2.970 2.960 2.970 2.850 3.060 250,997,281 749,889,587 2.9876 2.322 2.314 2.322 2.228 2.392 321,103,462 2.3354 5.69%
2010-09-09 0 2.810 2.800 2.820 2.790 2.900 37,308,441 106,439,972 2.8530 2.196 2.189 2.204 2.181 2.267 47,729,081 2.2301 -1.40%
2010-09-08 0 2.850 2.840 2.850 2.730 2.920 56,855,000 161,006,700 2.8319 2.228 2.220 2.228 2.134 2.282 72,735,200 2.2136 1.42%
2010-09-07 0 2.810 2.800 2.810 2.770 2.880 50,107,880 140,679,166 2.8075 2.196 2.189 2.196 2.165 2.251 64,103,538 2.1946 -2.09%
2010-09-06 0 2.870 2.870 2.880 2.810 2.880 64,928,581 185,102,836 2.8509 2.243 2.243 2.251 2.196 2.251 83,063,817 2.2284 2.14%
2010-09-03 0 2.810 2.800 2.810 2.710 2.840 128,611,198 358,474,700 2.7873 2.196 2.189 2.196 2.118 2.220 164,533,658 2.1787 5.24%
2010-09-02 0 2.670 2.660 2.670 2.580 2.680 53,076,904 139,621,588 2.6306 2.087 2.079 2.087 2.017 2.095 67,901,842 2.0562 4.30%
2010-09-01 0 2.560 2.550 2.560 2.520 2.600 21,576,240 55,150,694 2.5561 2.001 1.993 2.001 1.970 2.032 27,602,711 1.9980 0.39%
2010-08-31 0 2.550 2.550 2.560 2.510 2.600 28,210,000 71,649,575 2.5399 1.993 1.993 2.001 1.962 2.032 36,089,350 1.9853 -2.30%
2010-08-30 0 2.610 2.600 2.610 2.590 2.630 20,077,906 52,373,390 2.6085 2.040 2.032 2.040 2.025 2.056 25,685,876 2.0390 1.16%
2010-08-27 0 2.580 2.570 2.580 2.530 2.610 30,260,000 77,527,600 2.5620 2.017 2.009 2.017 1.978 2.040 38,711,936 2.0027 -0.77%
2010-08-26 0 2.600 2.600 2.610 2.600 2.680 35,694,913 94,493,675 2.6473 2.032 2.032 2.040 2.032 2.095 45,664,878 2.0693 -0.38%
2010-08-25 0 2.610 2.600 2.610 2.580 2.620 24,420,000 63,426,550 2.5973 2.040 2.032 2.040 2.017 2.048 31,240,763 2.0302 0.00%
2010-08-24 0 2.610 2.610 2.620 2.610 2.710 25,802,522 68,285,766 2.6465 2.040 2.040 2.048 2.040 2.118 33,009,438 2.0687 -1.88%
2010-08-23 0 2.660 2.660 2.670 2.660 2.730 23,015,000 61,655,350 2.6789 2.079 2.079 2.087 2.079 2.134 29,443,332 2.0940 -2.92%
2010-08-20 0 2.740 2.740 2.750 2.720 2.780 31,057,747 85,175,277 2.7425 2.142 2.142 2.150 2.126 2.173 39,732,502 2.1437 -1.44%
2010-08-19 0 2.780 2.770 2.780 2.740 2.830 47,754,000 133,211,460 2.7895 2.173 2.165 2.173 2.142 2.212 61,092,195 2.1805 0.36%
2010-08-18 0 2.770 2.760 2.770 2.660 2.810 93,990,000 256,823,275 2.7325 2.165 2.157 2.165 2.079 2.196 120,242,396 2.1359 3.75%
2010-08-17 0 2.670 2.660 2.670 2.640 2.680 16,012,543 42,623,973 2.6619 2.087 2.079 2.087 2.064 2.095 20,485,015 2.0807 0.00%
2010-08-16 0 2.670 2.670 2.680 2.610 2.700 30,956,000 82,367,560 2.6608 2.087 2.087 2.095 2.040 2.111 39,602,336 2.0799 0.38%
2010-08-13 0 2.660 2.660 2.670 2.630 2.700 42,275,000 112,469,300 2.6604 2.079 2.079 2.087 2.056 2.111 54,082,852 2.0796 -0.75%
2010-08-12 0 2.680 2.670 2.680 2.520 2.700 72,933,772 190,396,647 2.6105 2.095 2.087 2.095 1.970 2.111 93,304,942 2.0406 2.68%
2010-08-11 0 2.610 2.600 2.610 2.600 2.750 96,493,156 257,242,948 2.6659 2.040 2.032 2.040 2.032 2.150 123,444,709 2.0839 -5.43%
2010-08-10 0 2.760 2.750 2.760 2.750 2.830 44,415,000 122,897,900 2.7670 2.157 2.150 2.157 2.150 2.212 56,820,577 2.1629 -1.08%
2010-08-09 0 2.790 2.780 2.790 2.780 2.850 39,191,000 109,905,960 2.8044 2.181 2.173 2.181 2.173 2.228 50,137,459 2.1921 -1.76%
2010-08-06 0 2.840 2.840 2.850 2.840 2.950 52,235,000 149,673,650 2.8654 2.220 2.220 2.228 2.220 2.306 66,824,785 2.2398 -3.07%
2010-08-05 0 2.930 2.920 2.930 2.920 2.990 32,038,859 94,736,077 2.9569 2.290 2.282 2.290 2.282 2.337 40,987,649 2.3113 -0.68%
2010-08-04 0 2.950 2.940 2.960 2.910 3.030 63,911,000 189,518,690 2.9654 2.306 2.298 2.314 2.275 2.368 81,762,015 2.3179 0.34%
2010-08-03 0 2.940 2.930 2.940 2.910 3.140 106,154,706 322,111,822 3.0344 2.298 2.290 2.298 2.275 2.454 135,804,832 2.3719 -4.23%
2010-08-02 0 3.070 3.070 3.080 2.900 3.090 101,144,464 301,514,603 2.9810 2.400 2.400 2.408 2.267 2.415 129,395,177 2.3302 5.86%
2010-07-30 0 2.900 2.900 2.910 2.870 2.970 104,442,000 304,034,650 2.9110 2.267 2.267 2.275 2.243 2.322 133,613,749 2.2755 -1.69%
2010-07-29 0 2.950 2.940 2.950 2.660 2.960 222,207,400 631,406,260 2.8415 2.306 2.298 2.306 2.079 2.314 284,272,264 2.2211 11.32%
2010-07-28 0 2.650 2.650 2.660 2.560 2.670 54,130,000 142,502,050 2.6326 2.071 2.071 2.079 2.001 2.087 69,249,078 2.0578 3.11%
2010-07-27 0 2.570 2.560 2.570 2.560 2.620 21,408,000 55,309,050 2.5836 2.009 2.001 2.009 2.001 2.048 27,387,480 2.0195 -0.77%
2010-07-26 0 2.590 2.590 2.600 2.580 2.640 23,690,000 61,767,900 2.6073 2.025 2.025 2.032 2.017 2.064 30,306,866 2.0381 -0.38%
2010-07-23 0 2.600 2.590 2.600 2.570 2.640 32,778,400 85,567,146 2.6105 2.032 2.025 2.032 2.009 2.064 41,933,752 2.0405 0.39%
2010-07-22 0 2.590 2.580 2.590 2.560 2.610 25,200,000 65,129,250 2.5845 2.025 2.017 2.025 2.001 2.040 32,238,625 2.0202 0.39%
2010-07-21 0 2.580 2.570 2.580 2.570 2.680 39,951,940 104,488,748 2.6154 2.017 2.009 2.017 2.009 2.095 51,110,937 2.0444 -1.90%
2010-07-20 0 2.630 2.630 2.640 2.490 2.640 27,890,971 72,000,854 2.5815 2.056 2.056 2.064 1.946 2.064 35,681,213 2.0179 5.20%
2010-07-19 0 2.500 2.500 2.510 2.460 2.520 19,712,000 49,167,890 2.4943 1.954 1.954 1.962 1.923 1.970 25,217,769 1.9497 -1.19%
2010-07-16 0 2.530 2.520 2.530 2.500 2.550 18,790,000 47,195,135 2.5117 1.978 1.970 1.978 1.954 1.993 24,038,245 1.9633 -0.78%
2010-07-15 0 2.550 2.540 2.560 2.500 2.580 19,564,500 49,708,800 2.5408 1.993 1.985 2.001 1.954 2.017 25,029,071 1.9860 -1.16%
2010-07-14 0 2.580 2.570 2.580 2.540 2.680 44,140,000 115,351,890 2.6133 2.017 2.009 2.017 1.985 2.095 56,468,766 2.0428 -0.77%
2010-07-13 0 2.600 2.600 2.610 2.550 2.630 33,992,000 88,080,786 2.5912 2.032 2.032 2.040 1.993 2.056 43,486,323 2.0255 1.17%
2010-07-12 0 2.570 2.580 2.590 2.520 2.600 39,486,500 101,840,350 2.5791 2.009 2.017 2.025 1.970 2.032 50,515,495 2.0160 1.98%
2010-07-09 0 2.520 2.510 2.520 2.500 2.550 28,435,000 71,782,500 2.5244 1.970 1.962 1.970 1.954 1.993 36,377,195 1.9733 0.80%
2010-07-08 0 2.500 2.510 2.520 2.440 2.540 71,955,000 179,492,050 2.4945 1.954 1.962 1.970 1.907 1.985 92,052,788 1.9499 4.17%
2010-07-07 0 2.400 2.400 2.410 2.330 2.410 26,397,000 62,536,100 2.3691 1.876 1.876 1.884 1.821 1.884 33,769,960 1.8518 -0.41%
2010-07-06 0 2.410 2.400 2.410 2.290 2.410 29,417,171 69,262,727 2.3545 1.884 1.876 1.884 1.790 1.884 37,633,696 1.8404 3.43%
2010-07-05 0 2.330 2.320 2.330 2.300 2.360 14,979,170 34,934,416 2.3322 1.821 1.813 1.821 1.798 1.845 19,163,010 1.8230 0.87%
2010-07-02 0 2.310 2.310 2.320 2.300 2.470 52,268,066 123,283,597 2.3587 1.806 1.806 1.813 1.798 1.931 66,867,087 1.8437 -3.75%
2010-06-30 0 2.400 2.390 2.400 2.330 2.420 42,589,089 101,782,889 2.3899 1.876 1.868 1.876 1.821 1.892 54,484,670 1.8681 0.84%
2010-06-29 0 2.380 2.360 2.370 2.350 2.540 82,632,525 199,458,931 2.4138 1.860 1.845 1.853 1.837 1.985 105,712,658 1.8868 -6.30%
2010-06-28 0 2.540 2.540 2.550 2.520 2.630 27,288,200 69,954,440 2.5635 1.985 1.985 1.993 1.970 2.056 34,910,081 2.0038 -3.05%
2010-06-25 0 2.620 2.630 2.640 2.600 2.650 22,235,000 58,175,857 2.6164 2.048 2.056 2.064 2.032 2.071 28,445,469 2.0452 -0.76%
2010-06-24 0 2.640 2.630 2.640 2.620 2.710 28,660,000 76,584,595 2.6722 2.064 2.056 2.064 2.048 2.118 36,665,039 2.0888 -0.38%
2010-06-23 0 2.650 2.640 2.650 2.600 2.650 27,935,000 73,188,440 2.6200 2.071 2.064 2.071 2.032 2.071 35,737,539 2.0479 -0.38%
2010-06-22 0 2.660 2.640 2.660 2.650 2.720 38,775,200 103,988,964 2.6818 2.079 2.064 2.079 2.071 2.126 49,605,521 2.0963 -2.92%
2010-06-21 0 2.740 2.730 2.740 2.680 2.740 32,178,000 87,451,805 2.7178 2.142 2.134 2.142 2.095 2.142 41,165,654 2.1244 3.01%
2010-06-18 0 2.660 2.660 2.670 2.650 2.740 27,181,884 72,968,837 2.6845 2.079 2.079 2.087 2.071 2.142 34,774,070 2.0984 -1.48%
2010-06-17 0 2.700 2.700 2.710 2.620 2.770 52,647,513 141,359,991 2.6850 2.111 2.111 2.118 2.048 2.165 67,352,517 2.0988 2.66%
2010-06-15 0 2.630 2.630 2.650 2.560 2.660 38,209,000 100,158,640 2.6213 2.056 2.056 2.071 2.001 2.079 48,881,176 2.0490 1.94%
2010-06-14 0 2.580 2.580 2.590 2.550 2.660 109,918,696 287,492,808 2.6155 2.017 2.017 2.025 1.993 2.079 140,620,144 2.0445 5.31%
2010-06-11 0 2.450 2.450 2.460 2.430 2.460 72,147,272 176,091,218 2.4407 1.915 1.915 1.923 1.899 1.923 92,298,764 1.9078 2.51%
2010-06-10 0 2.390 2.380 2.390 2.380 2.610 98,749,772 240,718,154 2.4377 1.868 1.860 1.868 1.860 2.040 126,331,622 1.9054 -7.72%
2010-06-09 0 2.590 2.590 2.600 2.580 2.670 24,683,436 64,505,972 2.6133 2.025 2.025 2.032 2.017 2.087 31,577,779 2.0428 -2.26%
2010-06-08 0 2.650 2.640 2.650 2.620 2.720 25,740,000 68,459,050 2.6596 2.071 2.064 2.071 2.048 2.126 32,929,453 2.0790 -1.12%
2010-06-07 0 2.680 2.690 2.700 2.610 2.690 28,590,379 76,047,213 2.6599 2.095 2.103 2.111 2.040 2.103 36,575,973 2.0792 -3.25%
2010-06-04 0 2.770 2.760 2.780 2.730 2.800 29,939,000 83,012,635 2.7727 2.165 2.157 2.173 2.134 2.189 38,301,278 2.1674 0.73%
2010-06-03 0 2.750 2.750 2.760 2.730 2.880 50,021,195 140,525,249 2.8093 2.150 2.150 2.157 2.134 2.251 63,992,641 2.1960 -1.43%
2010-06-02 0 2.790 2.780 2.790 2.720 2.810 58,297,242 161,818,543 2.7757 2.181 2.173 2.181 2.126 2.196 74,580,275 2.1697 3.33%
2010-06-01 0 2.700 2.690 2.700 2.690 2.840 65,127,000 180,133,090 2.7659 2.111 2.103 2.111 2.103 2.220 83,317,656 2.1620 -1.10%
2010-05-31 0 2.730 2.720 2.730 2.610 2.770 77,975,688 211,510,323 2.7125 2.134 2.126 2.134 2.040 2.165 99,755,118 2.1203 4.20%
2010-05-28 0 2.620 2.600 2.610 2.600 2.870 78,931,565 216,216,791 2.7393 2.048 2.032 2.040 2.032 2.243 100,977,981 2.1412 -4.73%
2010-05-27 0 2.750 2.750 2.760 2.550 2.830 88,420,188 239,685,822 2.7108 2.150 2.150 2.157 1.993 2.212 113,116,877 2.1189 3.77%
2010-05-26 0 2.650 2.700 2.710 2.580 2.780 75,067,634 198,805,286 2.6483 2.071 2.111 2.118 2.017 2.173 96,034,814 2.0701 -1.85%
2010-05-25 0 2.700 2.700 2.710 2.610 2.770 52,403,166 140,782,255 2.6865 2.111 2.111 2.118 2.040 2.165 67,039,921 2.1000 -3.91%
2010-05-24 0 2.810 2.810 2.820 2.640 2.860 68,805,725 191,833,451 2.7880 2.196 2.196 2.204 2.064 2.236 88,023,888 2.1793 4.07%
2010-05-20 0 2.700 2.690 2.700 2.540 2.860 95,143,190 256,809,162 2.6992 2.111 2.103 2.111 1.985 2.236 121,717,684 2.1099 -3.91%
2010-05-19 0 2.810 2.810 2.820 2.800 2.900 48,303,000 136,976,500 2.8358 2.196 2.196 2.204 2.189 2.267 61,794,536 2.2166 -5.07%
2010-05-18 0 2.960 2.950 2.960 2.860 3.010 77,686,792 227,774,118 2.9320 2.314 2.306 2.314 2.236 2.353 99,385,530 2.2918 -0.67%
2010-05-17 0 2.980 2.970 2.990 2.930 3.080 52,707,500 156,790,890 2.9747 2.329 2.322 2.337 2.290 2.408 67,429,259 2.3253 -3.47%
2010-05-14 0 3.110 3.110 3.120 3.090 3.170 59,367,000 185,080,700 3.1176 2.413 2.413 2.421 2.398 2.460 76,514,692 2.4189 -2.51%
2010-05-13 0 3.190 3.190 3.200 3.170 3.250 70,318,000 224,771,220 3.1965 2.475 2.475 2.483 2.460 2.522 90,628,802 2.4801 0.00%
2010-05-12 0 3.190 3.180 3.190 3.140 3.340 72,519,307 230,637,018 3.1804 2.475 2.467 2.475 2.436 2.591 93,465,939 2.4676 -2.74%
2010-05-11 0 3.280 3.270 3.280 3.230 3.430 42,066,300 139,908,415 3.3259 2.545 2.537 2.545 2.506 2.661 54,216,820 2.5805 -3.53%
2010-05-10 0 3.400 3.400 3.410 3.350 3.470 50,973,110 174,512,421 3.4236 2.638 2.638 2.646 2.599 2.692 65,696,293 2.6564 3.03%
2010-05-07 0 3.300 3.290 3.310 3.060 3.360 68,726,625 224,157,916 3.2616 2.560 2.553 2.568 2.374 2.607 88,577,771 2.5306 1.85%
2010-05-06 0 3.240 3.240 3.250 3.150 3.250 42,383,156 135,339,111 3.1932 2.514 2.514 2.522 2.444 2.522 54,625,198 2.4776 0.62%
2010-05-05 0 3.220 3.220 3.230 3.090 3.300 100,180,355 317,061,074 3.1649 2.498 2.498 2.506 2.398 2.560 129,116,664 2.4556 -2.13%
2010-05-04 0 3.290 3.270 3.280 3.270 3.410 39,790,030 132,234,949 3.3233 2.553 2.537 2.545 2.537 2.646 51,283,068 2.5785 -2.08%
2010-05-03 0 3.360 3.360 3.370 3.330 3.420 24,615,000 82,853,270 3.3660 2.607 2.607 2.615 2.584 2.654 31,724,849 2.6116 -0.59%
2010-04-30 0 3.380 3.370 3.380 3.330 3.440 80,033,500 270,669,305 3.3820 2.623 2.615 2.623 2.584 2.669 103,150,548 2.6240 0.30%
2010-04-29 0 3.370 3.360 3.370 3.360 3.570 69,408,000 239,102,660 3.4449 2.615 2.607 2.615 2.607 2.770 89,455,956 2.6729 -4.80%
2010-04-28 0 3.540 3.530 3.550 3.450 3.550 57,065,767 200,254,063 3.5092 2.747 2.739 2.754 2.677 2.754 73,548,766 2.7227 -1.39%
2010-04-27 0 3.590 3.580 3.600 3.550 3.660 50,270,097 181,275,254 3.6060 2.785 2.778 2.793 2.754 2.840 64,790,220 2.7979 0.28%
2010-04-26 0 3.580 3.570 3.580 3.560 3.650 40,969,413 147,467,644 3.5995 2.778 2.770 2.778 2.762 2.832 52,803,106 2.7928 0.00%
2010-04-23 0 3.580 3.580 3.590 3.500 3.600 73,102,936 258,340,805 3.5339 2.778 2.778 2.785 2.716 2.793 94,218,145 2.7419 1.13%
2010-04-22 0 3.540 3.540 3.550 3.520 3.650 85,761,520 305,828,461 3.5660 2.747 2.747 2.754 2.731 2.832 110,533,062 2.7669 -2.21%
2010-04-21 0 3.620 3.620 3.630 3.620 3.780 74,240,455 272,135,732 3.6656 2.809 2.809 2.816 2.809 2.933 95,684,228 2.8441 -2.16%
2010-04-20 0 3.700 3.690 3.700 3.550 3.780 117,539,118 433,696,147 3.6898 2.871 2.863 2.871 2.754 2.933 151,489,369 2.8629 2.49%
2010-04-19 0 3.610 3.600 3.610 3.530 3.610 51,355,298 183,038,160 3.5642 2.801 2.793 2.801 2.739 2.801 66,188,873 2.7654 -0.55%
2010-04-16 0 3.630 3.630 3.640 3.520 3.640 91,546,456 327,295,780 3.5752 2.816 2.816 2.824 2.731 2.824 117,988,931 2.7740 -0.27%
2010-04-15 0 3.640 3.640 3.650 3.620 3.800 106,122,000 391,456,130 3.6887 2.824 2.824 2.832 2.809 2.948 136,774,507 2.8621 -1.89%
2010-04-14 0 3.710 3.710 3.720 3.700 3.780 127,133,200 472,387,860 3.7157 2.879 2.879 2.886 2.871 2.933 163,854,627 2.8830 -2.88%
2010-04-13 0 3.820 3.810 3.820 3.750 3.910 158,112,300 603,247,226 3.8153 2.964 2.956 2.964 2.910 3.034 203,781,797 2.9603 -3.29%
2010-04-12 0 3.950 3.940 3.950 3.920 4.230 126,661,000 508,430,230 4.0141 3.065 3.057 3.065 3.041 3.282 163,246,035 3.1145 -5.28%
2010-04-09 0 4.170 4.170 4.180 4.150 4.190 24,603,000 102,569,680 4.1690 3.235 3.235 3.243 3.220 3.251 31,709,383 3.2347 0.24%
2010-04-08 0 4.160 4.150 4.160 4.120 4.240 40,869,000 170,704,290 4.1769 3.228 3.220 3.228 3.197 3.290 52,673,690 3.2408 -1.89%
2010-04-07 0 4.240 4.240 4.250 4.170 4.290 78,041,000 331,342,940 4.2458 3.290 3.290 3.298 3.235 3.329 100,582,530 3.2942 2.42%
2010-04-01 0 4.140 4.130 4.140 4.100 4.170 33,379,373 138,354,120 4.1449 3.212 3.204 3.212 3.181 3.235 43,020,743 3.2160 0.73%
2010-03-31 0 4.110 4.090 4.110 4.080 4.160 24,620,348 100,948,408 4.1002 3.189 3.173 3.189 3.166 3.228 31,731,742 3.1813 -0.96%
2010-03-30 0 4.150 4.140 4.150 4.080 4.210 61,838,139 255,512,101 4.1320 3.220 3.212 3.220 3.166 3.266 79,699,600 3.2059 -0.24%
2010-03-29 0 4.160 4.160 4.170 4.140 4.300 137,832,002 581,556,693 4.2193 3.228 3.228 3.235 3.212 3.336 177,643,694 3.2737 1.46%
2010-03-26 0 4.100 4.100 4.120 4.010 4.150 46,661,731 191,457,173 4.1031 3.181 3.181 3.197 3.111 3.220 60,139,606 3.1835 1.74%
2010-03-25 0 4.030 4.030 4.040 4.000 4.090 24,724,751 99,632,949 4.0297 3.127 3.127 3.135 3.104 3.173 31,866,301 3.1266 -1.23%
2010-03-24 0 4.080 4.070 4.080 4.050 4.130 28,358,000 115,798,360 4.0834 3.166 3.158 3.166 3.142 3.204 36,548,986 3.1683 0.49%
2010-03-23 0 4.060 4.060 4.070 4.010 4.150 38,068,000 155,285,000 4.0791 3.150 3.150 3.158 3.111 3.220 49,063,643 3.1650 -1.22%
2010-03-22 0 4.110 4.100 4.110 4.100 4.150 27,734,588 114,302,461 4.1213 3.189 3.181 3.189 3.181 3.220 35,745,506 3.1977 -1.91%
2010-03-19 0 4.190 4.130 4.190 4.060 4.200 99,656,498 412,462,177 4.1388 3.251 3.204 3.251 3.150 3.259 128,441,495 3.2113 0.72%
2010-03-18 0 4.160 4.160 4.170 4.020 4.180 125,264,163 517,798,235 4.1337 3.228 3.228 3.235 3.119 3.243 161,445,733 3.2073 3.48%
2010-03-17 0 4.020 4.010 4.020 4.010 4.090 42,601,395 172,551,882 4.0504 3.119 3.111 3.119 3.111 3.173 54,906,473 3.1427 0.00%
2010-03-16 0 4.020 4.010 4.020 3.980 4.100 33,778,000 135,676,060 4.0167 3.119 3.111 3.119 3.088 3.181 43,534,510 3.1165 -1.23%
2010-03-15 0 4.070 4.070 4.080 4.040 4.140 27,039,500 110,188,625 4.0751 3.158 3.158 3.166 3.135 3.212 34,849,647 3.1618 -0.49%
2010-03-12 0 4.090 4.080 4.090 4.050 4.190 31,622,558 129,900,699 4.1078 3.173 3.166 3.173 3.142 3.251 40,756,486 3.1872 -1.68%
2010-03-11 0 4.160 4.150 4.160 4.020 4.170 109,073,400 448,086,018 4.1081 3.228 3.220 3.228 3.119 3.235 140,578,395 3.1874 3.74%
2010-03-10 0 4.010 4.010 4.020 3.990 4.060 32,792,000 132,191,150 4.0312 3.111 3.111 3.119 3.096 3.150 42,263,712 3.1278 0.00%
2010-03-09 0 4.010 4.010 4.020 3.930 4.040 35,626,000 142,154,115 3.9902 3.111 3.111 3.119 3.049 3.135 45,916,290 3.0959 -0.25%
2010-03-08 0 4.020 4.010 4.020 4.000 4.050 36,380,000 146,393,400 4.0240 3.119 3.111 3.119 3.104 3.142 46,888,077 3.1222 1.01%
2010-03-05 0 3.980 3.970 3.980 3.900 3.980 29,931,970 118,157,291 3.9475 3.088 3.080 3.088 3.026 3.088 38,577,585 3.0628 2.58%
2010-03-04 0 3.880 3.880 3.890 3.850 4.060 44,805,998 176,347,672 3.9358 3.010 3.010 3.018 2.987 3.150 57,747,859 3.0538 -3.48%
2010-03-03 0 4.020 4.020 4.030 3.980 4.070 68,466,113 276,243,786 4.0348 3.119 3.119 3.127 3.088 3.158 88,242,012 3.1305 1.52%
2010-03-02 0 3.960 3.960 3.970 3.840 4.080 98,514,582 393,379,667 3.9931 3.073 3.073 3.080 2.979 3.166 126,969,746 3.0982 3.13%
2010-03-01 0 3.840 3.840 3.850 3.800 3.900 43,291,500 166,523,980 3.8466 2.979 2.979 2.987 2.948 3.026 55,795,910 2.9845 -1.54%
2010-02-26 0 3.900 3.900 3.910 3.630 3.920 159,226,807 609,802,348 3.8298 3.026 3.026 3.034 2.816 3.041 205,218,220 2.9715 8.33%
2010-02-25 0 3.600 3.600 3.610 3.600 3.690 26,765,000 97,533,240 3.6441 2.793 2.793 2.801 2.793 2.863 34,495,860 2.8274 -0.83%
2010-02-24 0 3.630 3.630 3.640 3.500 3.650 36,174,009 130,380,103 3.6042 2.816 2.816 2.824 2.716 2.832 46,622,587 2.7965 1.40%
2010-02-23 0 3.580 3.570 3.590 3.460 3.630 38,565,000 137,658,185 3.5695 2.778 2.770 2.785 2.685 2.816 49,704,197 2.7695 1.42%
2010-02-22 0 3.530 3.520 3.540 3.510 3.600 27,980,000 99,095,250 3.5416 2.739 2.731 2.747 2.723 2.793 36,061,803 2.7479 1.73%
2010-02-19 0 3.470 3.460 3.470 3.460 3.600 35,751,370 124,954,891 3.4951 2.692 2.685 2.692 2.685 2.793 46,077,873 2.7118 -4.14%
2010-02-18 0 3.620 3.610 3.620 3.550 3.730 35,465,000 129,824,250 3.6606 2.809 2.801 2.809 2.754 2.894 45,708,787 2.8402 1.12%
2010-02-17 0 3.580 3.570 3.580 3.550 3.740 42,820,601 155,433,256 3.6299 2.778 2.770 2.778 2.754 2.902 55,188,995 2.8164 -1.65%
2010-02-12 0 3.640 3.630 3.640 3.520 3.680 49,339,329 178,780,556 3.6235 2.824 2.816 2.824 2.731 2.855 63,590,607 2.8114 1.39%
2010-02-11 0 3.590 3.590 3.600 3.440 3.610 79,075,500 279,810,260 3.5385 2.785 2.785 2.793 2.669 2.801 101,915,837 2.7455 1.70%
2010-02-10 0 3.530 3.530 3.540 3.170 3.540 124,439,319 417,140,944 3.3522 2.739 2.739 2.747 2.460 2.747 160,382,639 2.6009 14.24%
2010-02-09 0 3.090 3.090 3.100 2.980 3.250 94,864,800 293,547,771 3.0944 2.398 2.398 2.405 2.312 2.522 122,265,753 2.4009 -4.04%
2010-02-08 0 3.220 3.210 3.220 3.200 3.400 52,286,852 171,811,257 3.2859 2.498 2.491 2.498 2.483 2.638 67,389,499 2.5495 -4.17%
2010-02-05 0 3.360 3.360 3.370 3.330 3.440 78,485,250 265,065,493 3.3773 2.607 2.607 2.615 2.584 2.669 101,155,098 2.6204 -4.82%
2010-02-04 0 3.530 3.530 3.550 3.530 3.640 32,585,000 116,787,500 3.5841 2.739 2.739 2.754 2.739 2.824 41,996,921 2.7809 -3.29%
2010-02-03 0 3.650 3.640 3.660 3.530 3.660 44,427,000 160,648,500 3.6160 2.832 2.824 2.840 2.739 2.840 57,259,390 2.8056 3.40%
2010-02-02 0 3.530 3.530 3.540 3.490 3.590 51,895,183 183,709,387 3.5400 2.739 2.739 2.747 2.708 2.785 66,884,699 2.7467 1.73%
2010-02-01 0 3.470 3.480 3.490 3.350 3.490 58,409,588 199,595,765 3.4172 2.692 2.700 2.708 2.599 2.708 75,280,739 2.6514 0.58%
2010-01-29 0 3.450 3.440 3.450 3.370 3.540 81,477,000 280,950,220 3.4482 2.677 2.669 2.677 2.615 2.747 105,010,992 2.6754 -3.09%
2010-01-28 0 3.560 3.560 3.570 3.300 3.570 89,666,655 308,188,481 3.4370 2.762 2.762 2.770 2.560 2.770 115,566,164 2.6668 8.21%
2010-01-27 0 3.290 3.290 3.300 3.270 3.580 154,909,500 524,210,525 3.3840 2.553 2.553 2.560 2.537 2.778 199,653,893 2.6256 -6.27%
2010-01-26 0 3.510 3.500 3.510 3.500 3.740 81,907,000 292,329,250 3.5690 2.723 2.716 2.723 2.716 2.902 105,565,194 2.7692 -6.15%
2010-01-25 0 3.740 3.730 3.740 3.680 3.850 58,416,946 218,680,445 3.7434 2.902 2.894 2.902 2.855 2.987 75,290,222 2.9045 -1.58%
2010-01-22 0 3.800 3.790 3.800 3.520 3.800 157,033,204 573,082,180 3.6494 2.948 2.941 2.948 2.731 2.948 202,391,012 2.8316 -1.30%
2010-01-21 0 3.850 3.860 3.870 3.830 4.000 84,154,000 329,656,070 3.9173 2.987 2.995 3.003 2.972 3.104 108,461,222 3.0394 -4.23%
2010-01-20 0 4.020 4.010 4.020 3.970 4.150 70,323,534 284,198,719 4.0413 3.119 3.111 3.119 3.080 3.220 90,635,935 3.1356 -3.13%
2010-01-19 0 4.150 4.140 4.150 4.050 4.150 96,990,000 398,950,600 4.1133 3.220 3.212 3.220 3.142 3.220 125,004,800 3.1915 4.80%
2010-01-18 0 3.960 3.960 3.970 3.910 4.030 39,042,250 154,595,370 3.9597 3.073 3.073 3.080 3.034 3.127 50,319,297 3.0723 -1.00%
2010-01-15 0 4.000 3.990 4.000 3.900 4.080 55,275,093 221,416,113 4.0057 3.104 3.096 3.104 3.026 3.166 71,240,870 3.1080 -0.99%
2010-01-14 0 4.040 4.030 4.040 4.020 4.180 65,381,500 267,602,430 4.0929 3.135 3.127 3.135 3.119 3.243 84,266,433 3.1757 -0.49%
2010-01-13 0 4.060 4.070 4.080 4.050 4.130 64,376,500 262,694,230 4.0806 3.150 3.158 3.166 3.142 3.204 82,971,147 3.1661 -2.40%
2010-01-12 0 4.160 4.160 4.170 4.020 4.260 115,940,009 481,507,698 4.1531 3.228 3.228 3.235 3.119 3.305 149,428,370 3.2223 1.71%
2010-01-11 0 4.090 4.090 4.100 4.060 4.190 63,579,357 260,940,692 4.1042 3.173 3.173 3.181 3.150 3.251 81,943,755 3.1844 -0.73%
2010-01-08 0 4.120 4.120 4.130 4.050 4.200 82,763,100 341,008,257 4.1203 3.197 3.197 3.204 3.142 3.259 106,668,572 3.1969 -0.24%
2010-01-07 0 4.130 4.120 4.130 4.080 4.270 96,756,259 400,861,356 4.1430 3.204 3.197 3.204 3.166 3.313 124,703,545 3.2145 -2.13%
2010-01-06 0 4.220 4.220 4.230 4.160 4.460 133,592,641 572,289,893 4.2838 3.274 3.274 3.282 3.228 3.460 172,179,827 3.3238 -4.31%
2010-01-05 0 4.410 4.410 4.420 4.370 4.500 111,663,836 496,237,667 4.4440 3.422 3.422 3.429 3.391 3.492 143,917,058 3.4481 0.92%
2010-01-04 0 4.370 4.370 4.380 4.210 4.390 95,526,870 411,687,770 4.3097 3.391 3.391 3.398 3.266 3.406 123,119,056 3.3438 2.34%
2009-12-31 0 4.270 4.260 4.270 4.200 4.280 29,096,000 123,072,770 4.2299 3.313 3.305 3.313 3.259 3.321 37,500,151 3.2819 0.71%
2009-12-30 0 4.240 4.240 4.250 4.040 4.270 57,483,340 238,531,325 4.1496 3.290 3.290 3.298 3.135 3.313 74,086,951 3.2196 2.42%
2009-12-29 0 4.140 4.130 4.140 4.030 4.280 82,394,000 339,105,260 4.1157 3.212 3.204 3.212 3.127 3.321 106,192,860 3.1933 -2.36%
2009-12-28 0 4.240 4.240 4.250 4.220 4.420 100,272,000 434,257,680 4.3308 3.290 3.290 3.298 3.274 3.429 129,234,780 3.3602 -0.47%
2009-12-24 0 4.260 4.260 4.270 4.130 4.300 136,095,109 574,674,230 4.2226 3.305 3.305 3.313 3.204 3.336 175,405,113 3.2763 7.04%
2009-12-23 0 3.980 3.970 3.980 3.750 3.990 106,385,986 411,676,211 3.8696 3.088 3.080 3.088 2.910 3.096 137,114,743 3.0024 7.28%
2009-12-22 0 3.710 3.710 3.720 3.630 3.820 136,435,602 509,978,566 3.7379 2.879 2.879 2.886 2.816 2.964 175,843,954 2.9002 4.21%
2009-12-21 0 3.560 3.550 3.560 3.550 3.920 215,338,450 787,632,794 3.6577 2.762 2.754 2.762 2.754 3.041 277,537,271 2.8379 -9.87%
2009-12-18 0 3.950 3.940 3.950 3.750 4.150 160,054,936 627,037,625 3.9176 3.065 3.057 3.065 2.910 3.220 206,285,548 3.0397 -6.40%
2009-12-17 0 4.220 4.220 4.230 4.160 4.460 86,957,500 370,808,445 4.2642 3.274 3.274 3.282 3.228 3.460 112,074,491 3.3086 -3.43%
2009-12-16 0 4.370 4.360 4.370 4.240 4.510 98,312,700 429,634,229 4.3701 3.391 3.383 3.391 3.290 3.499 126,709,552 3.3907 -0.68%
2009-12-15 0 4.400 4.380 4.400 4.280 4.490 100,079,500 440,575,440 4.4023 3.414 3.398 3.414 3.321 3.484 128,986,678 3.4157 1.38%
2009-12-14 0 4.340 4.320 4.330 4.080 4.400 99,259,609 427,218,128 4.3040 3.367 3.352 3.360 3.166 3.414 127,929,968 3.3395 3.33%
2009-12-11 0 4.200 4.190 4.200 4.020 4.360 199,080,604 838,434,673 4.2115 3.259 3.251 3.259 3.119 3.383 256,583,473 3.2677 -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 3.282 3.282 3.290 3.259 3.709 374,496,930 3.4098 -8.24%
2009-12-09 0 4.610 4.580 4.590 4.530 4.840 205,324,000 964,307,745 4.6965 3.577 3.554 3.561 3.515 3.755 264,630,225 3.6440 0.44%
2009-12-08 0 4.590 4.580 4.590 4.300 4.670 147,849,900 670,730,728 4.5366 3.561 3.554 3.561 3.336 3.623 190,555,183 3.5199 6.00%
2009-12-07 0 4.330 4.330 4.340 4.090 4.380 175,305,075 747,124,752 4.2619 3.360 3.360 3.367 3.173 3.398 225,940,570 3.3067 6.13%
2009-12-04 0 4.080 4.070 4.080 3.950 4.130 138,885,800 564,441,609 4.0641 3.166 3.158 3.166 3.065 3.204 179,001,873 3.1533 -1.69%
2009-12-03 0 4.150 4.150 4.160 4.110 4.240 90,535,059 377,370,675 4.1682 3.220 3.220 3.228 3.189 3.290 116,685,400 3.2341 0.97%
2009-12-02 0 4.110 4.110 4.120 3.900 4.240 217,187,589 896,401,840 4.1273 3.189 3.189 3.197 3.026 3.290 279,920,519 3.2023 5.93%
2009-12-01 0 3.880 3.870 3.880 3.820 3.970 124,741,000 486,921,950 3.9035 3.010 3.003 3.010 2.964 3.080 160,771,459 3.0287 -1.02%
2009-11-30 0 3.920 3.920 3.930 3.640 3.930 216,113,400 818,999,735 3.7897 3.041 3.041 3.049 2.824 3.049 278,536,059 2.9404 11.68%
2009-11-27 0 3.510 3.500 3.510 3.400 3.720 146,551,066 518,441,984 3.5376 2.723 2.716 2.723 2.638 2.886 188,881,191 2.7448 -3.04%
2009-11-26 0 3.620 3.620 3.630 3.540 3.760 77,168,400 280,220,460 3.6313 2.809 2.809 2.816 2.747 2.917 99,457,886 2.8175 -2.95%
2009-11-25 0 3.730 3.720 3.740 3.630 3.820 70,126,550 260,931,808 3.7209 2.894 2.886 2.902 2.816 2.964 90,382,053 2.8870 -0.27%
2009-11-24 0 3.740 3.740 3.750 3.700 3.890 86,802,818 328,706,508 3.7868 2.902 2.902 2.910 2.871 3.018 111,875,130 2.9382 -2.60%
2009-11-23 0 3.840 3.830 3.840 3.700 3.900 104,280,000 397,589,640 3.8127 2.979 2.972 2.979 2.871 3.026 134,400,459 2.9582 4.07%
2009-11-20 0 3.690 3.680 3.690 3.450 3.770 139,576,417 509,877,432 3.6530 2.863 2.855 2.863 2.677 2.925 179,891,969 2.8344 3.36%
2009-11-19 0 3.570 3.560 3.570 3.530 3.880 150,942,774 554,544,838 3.6739 2.770 2.762 2.770 2.739 3.010 194,541,409 2.8505 -7.51%
2009-11-18 0 3.860 3.850 3.870 3.680 3.940 212,454,075 816,078,249 3.8412 2.995 2.987 3.003 2.855 3.057 273,819,767 2.9803 4.61%
2009-11-17 0 3.690 3.680 3.690 3.320 3.700 166,585,623 592,168,487 3.5547 2.863 2.855 2.863 2.576 2.871 214,702,572 2.7581 7.27%
2009-11-16 0 3.440 3.430 3.440 3.390 3.620 91,278,332 319,373,182 3.4989 2.669 2.661 2.669 2.630 2.809 117,643,362 2.7148 -1.43%
2009-11-13 0 3.490 3.480 3.490 3.370 3.600 126,253,228 439,465,835 3.4808 2.708 2.700 2.708 2.615 2.793 162,720,482 2.7007 -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 2.747 2.747 2.754 2.529 2.785 392,353,838 2.6916 9.60%
2009-11-11 0 3.230 3.220 3.230 3.080 3.290 227,700,000 726,710,715 3.1915 2.506 2.498 2.506 2.390 2.553 293,469,357 2.4763 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 2.429 2.429 2.436 2.250 2.483 487,671,319 2.3762 7.56%
2009-11-09 0 2.910 2.910 2.920 2.850 2.940 80,382,000 232,817,650 2.8964 2.258 2.258 2.266 2.211 2.281 103,599,710 2.2473 0.34%
2009-11-06 0 2.900 2.890 2.900 2.870 3.020 96,274,000 282,262,080 2.9319 2.250 2.242 2.250 2.227 2.343 124,081,989 2.2748 -1.02%
2009-11-05 0 2.930 2.920 2.930 2.800 3.010 212,478,500 624,159,980 2.9375 2.273 2.266 2.273 2.172 2.335 273,851,247 2.2792 3.53%
2009-11-04 0 2.830 2.820 2.830 2.720 2.880 138,133,000 389,607,400 2.8205 2.196 2.188 2.196 2.110 2.235 178,031,633 2.1884 4.81%
2009-11-03 0 2.700 2.680 2.690 2.680 2.830 82,240,000 224,490,310 2.7297 2.095 2.079 2.087 2.079 2.196 105,994,378 2.1179 -3.23%
2009-11-02 0 2.790 2.780 2.790 2.720 2.870 155,267,213 435,261,635 2.8033 2.165 2.157 2.165 2.110 2.227 200,114,928 2.1751 -1.76%
2009-10-30 0 2.840 2.840 2.850 2.830 3.040 165,970,355 484,206,937 2.9174 2.204 2.204 2.211 2.196 2.359 213,909,589 2.2636 -3.07%
2009-10-29 0 2.930 2.930 2.940 2.820 3.000 200,686,400 585,135,184 2.9157 2.273 2.273 2.281 2.188 2.328 258,653,091 2.2622 2.09%
2009-10-28 0 2.870 2.870 2.880 2.810 2.970 179,956,575 520,002,257 2.8896 2.227 2.227 2.235 2.180 2.304 231,935,619 2.2420 1.06%
2009-10-27 0 2.840 2.830 2.840 2.670 2.910 194,435,000 550,322,010 2.8304 2.204 2.196 2.204 2.072 2.258 250,596,023 2.1961 2.53%
2009-10-23 0 2.770 2.770 2.780 2.700 2.820 129,702,500 359,548,525 2.7721 2.149 2.149 2.157 2.095 2.188 167,166,049 2.1508 4.14%
2009-10-22 0 2.660 2.650 2.660 2.650 2.780 152,342,000 409,890,855 2.6906 2.064 2.056 2.064 2.056 2.157 196,344,791 2.0876 -4.32%
2009-10-21 0 2.780 2.770 2.780 2.770 2.890 128,984,500 362,515,490 2.8105 2.157 2.149 2.157 2.149 2.242 166,240,660 2.1807 -2.80%
2009-10-20 0 2.860 2.850 2.860 2.850 2.950 168,313,900 486,620,908 2.8912 2.219 2.211 2.219 2.211 2.289 216,930,049 2.2432 0.35%
2009-10-19 0 2.850 2.840 2.850 2.660 2.900 207,940,000 586,993,725 2.8229 2.211 2.204 2.211 2.064 2.250 268,001,836 2.1903 6.34%
2009-10-16 0 2.680 2.670 2.680 2.570 2.700 104,575,000 276,688,105 2.6458 2.079 2.072 2.079 1.994 2.095 134,780,668 2.0529 0.37%
2009-10-15 0 2.670 2.680 2.690 2.530 2.770 310,755,605 826,394,650 2.6593 2.072 2.079 2.087 1.963 2.149 400,514,922 2.0633 5.53%
2009-10-14 0 2.530 2.510 2.530 2.450 2.540 99,541,196 249,390,005 2.5054 1.963 1.947 1.963 1.901 1.971 128,292,889 1.9439 2.02%
2009-10-13 0 2.480 2.470 2.480 2.380 2.570 183,642,625 459,683,025 2.5031 1.924 1.916 1.924 1.847 1.994 236,686,355 1.9422 5.08%
2009-10-12 0 2.360 2.350 2.360 2.310 2.380 38,702,460 91,091,835 2.3536 1.831 1.823 1.831 1.792 1.847 49,881,362 1.8262 0.43%
2009-10-09 0 2.350 2.340 2.350 2.290 2.410 89,271,000 210,907,670 2.3626 1.823 1.816 1.823 1.777 1.870 115,056,227 1.8331 1.73%
2009-10-08 0 2.310 2.310 2.320 2.280 2.400 61,156,500 142,413,315 2.3287 1.792 1.792 1.800 1.769 1.862 78,821,075 1.8068 -2.94%
2009-10-07 0 2.380 2.380 2.390 2.310 2.420 125,527,199 297,914,102 2.3733 1.847 1.847 1.854 1.792 1.878 161,784,745 1.8414 2.15%
2009-10-06 0 2.330 2.330 2.340 2.130 2.340 156,600,500 349,726,500 2.2332 1.808 1.808 1.816 1.653 1.816 201,833,325 1.7327 9.91%
2009-10-05 0 2.120 2.110 2.120 2.060 2.160 39,492,085 83,057,343 2.1031 1.645 1.637 1.645 1.598 1.676 50,899,064 1.6318 0.47%
2009-10-02 0 2.110 2.110 2.120 2.020 2.130 45,694,800 95,760,844 2.0957 1.637 1.637 1.645 1.567 1.653 58,893,384 1.6260 0.00%
2009-09-30 0 2.110 2.100 2.110 2.070 2.160 60,725,442 128,317,649 2.1131 1.637 1.629 1.637 1.606 1.676 78,265,509 1.6395 -0.47%
2009-09-29 0 2.120 2.110 2.120 2.060 2.200 170,390,500 362,644,575 2.1283 1.645 1.637 1.645 1.598 1.707 219,606,458 1.6513 3.41%
2009-09-28 0 2.050 2.040 2.050 2.010 2.300 218,198,200 461,466,085 2.1149 1.591 1.583 1.591 1.560 1.785 281,223,037 1.6409 -10.48%
2009-09-25 0 2.290 2.280 2.290 2.280 2.510 241,049,729 569,803,751 2.3638 1.777 1.769 1.777 1.769 1.947 310,675,051 1.8341 -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 1.878 1.878 1.885 1.668 1.924 642,102,665 1.8217 13.62%
2009-09-23 0 2.130 2.120 2.130 2.070 2.250 279,081,800 598,066,884 2.1430 1.653 1.645 1.653 1.606 1.746 359,692,387 1.6627 18.99%
2009-09-22 1 - - - - - 0 0 - 1.389 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 1.389 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 1.389 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 1.389 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 1.389 - - - - 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 1.389 1.381 1.389 1.381 1.443 78,182,454 1.4055 -2.72%
2009-09-14 0 1.840 1.830 1.840 1.830 1.960 97,777,000 182,979,450 1.8714 1.428 1.420 1.428 1.420 1.521 126,019,119 1.4520 -4.66%
2009-09-11 0 1.930 1.920 1.930 1.920 2.090 92,537,000 183,557,645 1.9836 1.497 1.490 1.497 1.490 1.622 119,265,586 1.5391 -6.76%
2009-09-10 0 2.070 2.060 2.070 2.050 2.150 46,772,200 98,092,966 2.0972 1.606 1.598 1.606 1.591 1.668 60,281,983 1.6272 -1.90%
2009-09-09 0 2.110 2.100 2.110 2.070 2.150 49,486,000 104,399,880 2.1097 1.637 1.629 1.637 1.606 1.668 63,779,643 1.6369 1.93%
2009-09-08 0 2.070 2.070 2.080 2.000 2.190 163,429,000 343,080,830 2.0993 1.606 1.606 1.614 1.552 1.699 210,634,184 1.6288 2.99%
2009-09-07 0 2.010 2.000 2.010 1.910 2.020 87,608,521 172,656,476 1.9708 1.560 1.552 1.560 1.482 1.567 112,913,554 1.5291 5.79%
2009-09-04 0 1.900 1.890 1.900 1.870 1.910 40,293,857 76,271,217 1.8929 1.474 1.466 1.474 1.451 1.482 51,932,421 1.4687 1.60%
2009-09-03 0 1.870 1.860 1.870 1.790 1.890 27,703,000 51,258,090 1.8503 1.451 1.443 1.451 1.389 1.466 35,704,794 1.4356 3.31%
2009-09-02 0 1.810 1.800 1.810 1.800 1.860 26,549,900 48,435,492 1.8243 1.404 1.397 1.404 1.397 1.443 34,218,630 1.4155 -1.63%
2009-09-01 0 1.840 1.830 1.840 1.810 1.910 73,979,884 138,746,975 1.8755 1.428 1.420 1.428 1.404 1.482 95,348,393 1.4552 -1.60%
2009-08-31 0 1.870 1.880 1.890 1.780 1.900 137,797,728 256,351,283 1.8603 1.451 1.459 1.466 1.381 1.474 177,599,520 1.4434 3.31%
2009-08-28 0 1.810 1.800 1.810 1.750 1.910 61,967,237 112,820,168 1.8206 1.404 1.397 1.404 1.358 1.482 79,865,987 1.4126 -3.72%
2009-08-27 0 1.880 1.870 1.880 1.870 1.930 40,747,345 77,465,652 1.9011 1.459 1.451 1.459 1.451 1.497 52,516,896 1.4751 -2.59%
2009-08-26 0 1.930 1.920 1.930 1.830 1.940 41,127,000 78,187,130 1.9011 1.497 1.490 1.497 1.420 1.505 53,006,211 1.4751 4.32%
2009-08-25 0 1.850 1.840 1.860 1.840 1.890 45,659,093 85,058,941 1.8629 1.435 1.428 1.443 1.428 1.466 58,847,364 1.4454 -2.63%
2009-08-24 0 1.900 1.900 1.910 1.850 1.920 49,883,000 94,006,120 1.8845 1.474 1.474 1.482 1.435 1.490 64,291,313 1.4622 1.60%
2009-08-21 0 1.870 1.870 1.880 1.830 1.930 27,003,500 50,710,060 1.8779 1.451 1.451 1.459 1.420 1.497 34,803,249 1.4570 -2.09%
2009-08-20 0 1.910 1.900 1.910 1.870 1.980 44,342,000 84,925,950 1.9152 1.482 1.474 1.482 1.451 1.536 57,149,839 1.4860 -1.04%
2009-08-19 0 1.930 1.920 1.940 1.850 1.960 58,845,000 111,807,850 1.9000 1.497 1.490 1.505 1.435 1.521 75,841,916 1.4742 2.66%
2009-08-18 0 1.880 1.870 1.880 1.780 1.890 50,432,400 92,210,838 1.8284 1.459 1.451 1.459 1.381 1.466 64,999,403 1.4186 2.17%
2009-08-17 0 1.840 1.830 1.840 1.810 1.940 46,958,666 88,159,772 1.8774 1.428 1.420 1.428 1.404 1.505 60,522,308 1.4566 -7.07%
2009-08-14 0 1.980 1.970 1.980 1.910 2.010 48,760,000 95,765,905 1.9640 1.536 1.529 1.536 1.482 1.560 62,843,943 1.5239 0.51%
2009-08-13 0 1.970 1.970 1.980 1.920 2.030 59,050,000 116,901,375 1.9797 1.529 1.529 1.536 1.490 1.575 76,106,129 1.5360 5.91%
2009-08-12 0 1.860 1.850 1.880 1.840 1.900 23,339,000 43,433,930 1.8610 1.443 1.435 1.459 1.428 1.474 30,080,287 1.4439 -2.62%
2009-08-11 0 1.910 1.910 1.920 1.860 1.920 41,792,030 78,929,833 1.8886 1.482 1.482 1.490 1.443 1.490 53,863,330 1.4654 1.06%
2009-08-10 0 1.890 1.880 1.890 1.870 1.970 59,122,525 112,947,818 1.9104 1.466 1.459 1.466 1.451 1.529 76,199,602 1.4823 1.07%
2009-08-07 0 1.870 1.870 1.880 1.840 1.940 59,611,000 112,631,100 1.8894 1.451 1.451 1.459 1.428 1.505 76,829,169 1.4660 2.19%
2009-08-06 0 1.830 1.820 1.830 1.780 1.860 49,689,200 90,109,026 1.8135 1.420 1.412 1.420 1.381 1.443 64,041,535 1.4070 -0.54%
2009-08-05 0 1.840 1.840 1.850 1.830 1.960 33,202,500 62,632,285 1.8864 1.428 1.428 1.435 1.420 1.521 42,792,781 1.4636 -5.15%
2009-08-04 0 1.940 1.920 1.940 1.910 2.040 37,531,000 73,993,830 1.9715 1.505 1.490 1.505 1.482 1.583 48,371,535 1.5297 -2.51%
2009-08-03 0 1.990 1.990 2.000 1.930 2.060 64,376,250 129,206,785 2.0071 1.544 1.544 1.552 1.497 1.598 82,970,824 1.5573 5.29%
2009-07-31 0 1.890 1.890 1.900 1.860 1.930 37,455,500 71,119,155 1.8988 1.466 1.466 1.474 1.443 1.497 48,274,227 1.4732 1.61%
2009-07-30 0 1.860 1.850 1.860 1.830 1.900 33,960,000 63,364,800 1.8659 1.443 1.435 1.443 1.420 1.474 43,769,079 1.4477 -2.11%
2009-07-29 0 1.900 1.900 1.910 1.830 1.990 42,764,091 81,473,791 1.9052 1.474 1.474 1.482 1.420 1.544 55,116,163 1.4782 -4.04%
2009-07-28 0 1.980 1.970 1.980 1.930 2.010 52,519,500 103,656,850 1.9737 1.536 1.529 1.536 1.497 1.560 67,689,345 1.5314 0.51%
2009-07-27 0 1.970 1.960 1.970 1.940 2.000 19,854,000 39,041,680 1.9664 1.529 1.521 1.529 1.505 1.552 25,588,672 1.5257 -0.51%
2009-07-24 0 1.980 1.970 1.980 1.970 2.050 23,989,000 47,890,390 1.9963 1.536 1.529 1.536 1.529 1.591 30,918,034 1.5489 0.51%
2009-07-23 0 1.970 1.970 1.980 1.940 2.010 39,070,200 77,274,920 1.9778 1.529 1.529 1.536 1.505 1.560 50,355,321 1.5346 0.00%
2009-07-22 0 1.970 1.970 1.980 1.930 2.010 34,845,300 68,980,575 1.9796 1.529 1.529 1.536 1.497 1.560 44,910,091 1.5360 1.55%
2009-07-21 0 1.940 1.940 1.950 1.910 2.030 48,583,980 94,851,956 1.9523 1.505 1.505 1.513 1.482 1.575 62,617,081 1.5148 -2.02%
2009-07-20 0 1.980 1.970 1.980 1.900 2.070 97,106,500 194,986,835 2.0080 1.536 1.529 1.536 1.474 1.606 125,154,950 1.5580 5.32%
2009-07-17 0 1.880 1.870 1.880 1.810 1.910 77,345,662 144,942,370 1.8740 1.459 1.451 1.459 1.404 1.482 99,686,349 1.4540 5.03%
2009-07-16 0 1.790 1.790 1.800 1.750 1.960 98,582,680 180,569,668 1.8317 1.389 1.389 1.397 1.358 1.521 127,057,513 1.4212 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 1.373 1.366 1.381 1.195 1.397 901,402,032 1.1464 9.94%
2009-07-14 0 1.610 1.570 1.580 1.580 1.650 50,979,840 82,209,544 1.6126 1.249 1.218 1.226 1.226 1.280 65,704,967 1.2512 2.55%
2009-07-13 0 1.570 1.560 1.570 1.500 1.700 72,474,545 116,659,818 1.6097 1.218 1.210 1.218 1.164 1.319 93,408,248 1.2489 1.29%
2009-07-10 0 1.550 1.560 1.570 1.520 1.620 108,236,500 171,221,710 1.5819 1.203 1.210 1.218 1.179 1.257 139,499,763 1.2274 1.97%
2009-07-09 0 1.520 1.520 1.530 1.360 1.600 71,007,200 105,061,959 1.4796 1.179 1.179 1.187 1.055 1.241 91,517,072 1.1480 10.95%
2009-07-08 0 1.370 1.360 1.370 1.360 1.400 13,764,000 18,948,670 1.3767 1.063 1.055 1.063 1.055 1.086 17,739,623 1.0682 -2.14%
2009-07-07 0 1.400 1.400 1.410 1.370 1.410 8,940,000 12,423,300 1.3896 1.086 1.086 1.094 1.063 1.094 11,522,249 1.0782 1.45%
2009-07-06 0 1.380 1.370 1.380 1.350 1.410 12,499,250 17,253,043 1.3803 1.071 1.063 1.071 1.047 1.094 16,109,560 1.0710 0.73%
2009-07-03 0 1.370 1.360 1.370 1.340 1.390 13,370,000 18,351,080 1.3726 1.063 1.055 1.063 1.040 1.078 17,231,820 1.0650 -0.72%
2009-07-02 0 1.380 1.370 1.390 1.360 1.420 25,131,500 34,897,380 1.3886 1.071 1.063 1.078 1.055 1.102 32,390,536 1.0774 -1.43%
2009-06-30 0 1.400 1.390 1.400 1.390 1.430 11,997,300 16,919,878 1.4103 1.086 1.078 1.086 1.078 1.110 15,462,626 1.0942 -1.41%
2009-06-29 0 1.420 1.410 1.420 1.400 1.430 16,316,000 22,978,610 1.4083 1.102 1.094 1.102 1.086 1.110 21,028,749 1.0927 0.71%
2009-06-26 0 1.410 1.400 1.410 1.390 1.440 12,662,796 17,821,226 1.4074 1.094 1.086 1.094 1.078 1.117 16,320,345 1.0920 0.71%
2009-06-25 0 1.400 1.390 1.400 1.390 1.450 12,098,286 17,062,745 1.4103 1.086 1.078 1.086 1.078 1.125 15,592,781 1.0943 -0.71%
2009-06-24 0 1.410 1.410 1.420 1.370 1.440 11,087,500 15,655,480 1.4120 1.094 1.094 1.102 1.063 1.117 14,290,037 1.0956 1.44%
2009-06-23 0 1.390 1.380 1.400 1.350 1.400 19,740,000 27,142,405 1.3750 1.078 1.071 1.086 1.047 1.086 25,441,744 1.0668 -2.80%
2009-06-22 0 1.430 1.400 1.430 1.370 1.430 35,863,368 50,336,180 1.4036 1.110 1.086 1.110 1.063 1.110 46,222,220 1.0890 5.15%
2009-06-19 0 1.360 1.350 1.360 1.350 1.450 24,790,000 34,285,450 1.3830 1.055 1.047 1.055 1.047 1.125 31,950,397 1.0731 -4.23%
2009-06-18 0 1.420 1.410 1.420 1.370 1.450 46,009,100 65,106,469 1.4151 1.102 1.094 1.102 1.063 1.125 59,298,467 1.0979 2.16%
2009-06-17 0 1.390 1.380 1.390 1.380 1.450 56,000,000 78,599,460 1.4036 1.078 1.071 1.078 1.071 1.125 72,175,160 1.0890 -2.80%
2009-06-16 0 1.430 1.420 1.430 1.420 1.470 19,395,500 27,909,850 1.4390 1.110 1.102 1.110 1.102 1.141 24,997,738 1.1165 -4.03%
2009-06-15 0 1.490 1.480 1.490 1.450 1.530 46,230,200 68,764,340 1.4874 1.156 1.148 1.156 1.125 1.187 59,583,430 1.1541 0.68%
2009-06-12 0 1.480 1.480 1.490 1.450 1.500 34,953,687 51,740,683 1.4803 1.148 1.148 1.156 1.125 1.164 45,049,785 1.1485 2.78%
2009-06-11 0 1.440 1.440 1.450 1.420 1.480 11,322,000 16,333,970 1.4427 1.117 1.117 1.125 1.102 1.148 14,592,271 1.1194 -1.37%
2009-06-10 0 1.460 1.460 1.470 1.450 1.520 20,060,000 29,881,850 1.4896 1.133 1.133 1.141 1.125 1.179 25,854,174 1.1558 0.00%
2009-06-09 0 1.460 1.450 1.460 1.370 1.460 29,311,000 41,636,600 1.4205 1.133 1.125 1.133 1.063 1.133 37,777,252 1.1022 4.29%
2009-06-08 0 1.400 1.390 1.400 1.390 1.460 26,805,279 38,316,545 1.4294 1.086 1.078 1.086 1.078 1.133 34,547,773 1.1091 -1.41%
2009-06-05 0 1.420 1.410 1.420 1.390 1.480 25,281,000 36,035,780 1.4254 1.102 1.094 1.102 1.078 1.148 32,583,218 1.1060 -1.39%
2009-06-04 0 1.440 1.440 1.450 1.410 1.500 41,795,770 60,519,950 1.4480 1.117 1.117 1.125 1.094 1.164 53,868,150 1.1235 -3.36%
2009-06-03 0 1.490 1.490 1.500 1.460 1.550 44,650,700 67,080,847 1.5023 1.156 1.156 1.164 1.133 1.203 57,547,704 1.1657 0.00%
2009-06-02 0 1.490 1.480 1.490 1.460 1.580 32,075,768 48,660,628 1.5171 1.156 1.148 1.156 1.133 1.226 41,340,602 1.1771 -4.49%
2009-06-01 0 1.560 1.550 1.560 1.500 1.570 53,946,013 83,780,365 1.5530 1.210 1.203 1.210 1.164 1.218 69,527,895 1.2050 4.00%
2009-05-29 0 1.500 1.490 1.500 1.450 1.510 78,358,100 116,714,490 1.4895 1.164 1.156 1.164 1.125 1.172 100,991,222 1.1557 2.74%
2009-05-27 0 1.460 1.450 1.460 1.440 1.510 88,222,612 129,923,575 1.4727 1.133 1.125 1.133 1.117 1.172 113,705,021 1.1426 0.00%
2009-05-26 0 1.460 1.450 1.460 1.410 1.500 83,100,000 120,864,400 1.4544 1.133 1.125 1.133 1.094 1.164 107,102,783 1.1285 1.39%
2009-05-25 0 1.440 1.430 1.440 1.290 1.460 131,045,204 182,144,071 1.3899 1.117 1.110 1.117 1.001 1.133 168,896,582 1.0784 11.63%
2009-05-22 0 1.290 1.290 1.300 1.250 1.370 75,436,500 99,120,060 1.3140 1.001 1.001 1.009 0.970 1.063 97,225,741 1.0195 -3.73%
2009-05-21 0 1.340 1.330 1.340 1.300 1.400 126,490,000 170,254,652 1.3460 1.040 1.032 1.040 1.009 1.086 163,025,643 1.0443 -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 1.071 1.071 1.078 1.047 1.117 1,317,893,618 1.0539 -4.83%
2009-05-19 0 1.450 1.430 1.450 1.390 1.500 69,105,000 100,167,350 1.4495 1.125 1.110 1.125 1.078 1.164 89,065,437 1.1246 4.32%
2009-05-18 0 1.390 1.380 1.390 1.300 1.390 15,575,000 21,276,900 1.3661 1.078 1.071 1.078 1.009 1.078 20,073,716 1.0599 2.66%
2009-05-15 0 1.370 1.350 1.370 1.350 1.400 35,808,000 49,202,020 1.3741 1.051 1.035 1.051 1.035 1.074 46,696,217 1.0537 4.58%
2009-05-14 0 1.310 1.300 1.310 1.230 1.330 33,402,000 43,090,710 1.2901 1.005 0.997 1.005 0.943 1.020 43,558,619 0.9893 0.77%
2009-05-13 0 1.300 1.280 1.310 1.260 1.430 69,377,000 94,019,510 1.3552 0.997 0.982 1.005 0.966 1.097 90,472,616 1.0392 4.00%
2009-05-12 0 1.250 1.240 1.250 1.190 1.260 31,534,250 38,702,550 1.2273 0.959 0.951 0.959 0.913 0.966 41,122,938 0.9411 4.17%
2009-05-11 0 1.200 1.190 1.200 1.190 1.310 53,501,500 66,149,970 1.2364 0.920 0.913 0.920 0.913 1.005 69,769,818 0.9481 -6.25%
2009-05-08 0 1.280 1.280 1.290 1.250 1.320 49,994,166 64,536,559 1.2909 0.982 0.982 0.989 0.959 1.012 65,196,002 0.9899 -4.48%
2009-05-07 0 1.340 1.340 1.350 1.210 1.430 124,496,000 163,122,065 1.3103 1.028 1.028 1.035 0.928 1.097 162,351,771 1.0047 13.56%
2009-05-06 0 1.180 1.190 1.200 1.150 1.230 49,970,000 59,854,630 1.1978 0.905 0.913 0.920 0.882 0.943 65,164,487 0.9185 3.51%
2009-05-05 0 1.140 1.140 1.150 1.140 1.230 53,102,400 62,643,508 1.1797 0.874 0.874 0.882 0.874 0.943 69,249,363 0.9046 -0.87%
2009-05-04 0 1.150 1.140 1.150 1.080 1.160 55,916,700 63,337,155 1.1327 0.882 0.874 0.882 0.828 0.890 72,919,413 0.8686 9.52%
2009-04-30 0 1.050 1.050 1.060 0.950 1.100 112,881,000 116,327,970 1.0305 0.805 0.805 0.813 0.728 0.844 147,204,973 0.7902 11.70%
2009-04-29 0 0.940 0.930 0.940 0.910 0.950 60,705,000 56,218,200 0.9261 0.721 0.713 0.721 0.698 0.728 79,163,702 0.7102 4.44%
2009-04-28 0 0.900 0.890 0.900 0.890 0.940 18,510,000 16,930,550 0.9147 0.690 0.682 0.690 0.682 0.721 24,138,376 0.7014 -1.10%
2009-04-27 0 0.910 0.900 0.910 0.890 0.960 23,810,000 21,725,450 0.9125 0.698 0.690 0.698 0.682 0.736 31,049,959 0.6997 -5.21%
2009-04-24 0 0.960 0.960 0.970 0.950 0.990 15,485,000 15,041,850 0.9714 0.736 0.736 0.744 0.728 0.759 20,193,558 0.7449 -2.04%
2009-04-23 0 0.980 0.970 0.980 0.950 0.980 14,546,000 14,086,060 0.9684 0.751 0.744 0.751 0.728 0.751 18,969,034 0.7426 3.16%
2009-04-22 0 0.950 0.940 0.950 0.940 1.020 28,436,500 27,991,075 0.9843 0.728 0.721 0.728 0.721 0.782 37,083,249 0.7548 -3.06%
2009-04-21 0 0.980 0.970 0.980 0.940 0.980 27,694,000 26,624,530 0.9614 0.751 0.744 0.751 0.721 0.751 36,114,975 0.7372 -2.97%
2009-04-20 0 1.010 1.000 1.010 1.000 1.080 48,545,000 49,841,300 1.0267 0.774 0.767 0.774 0.767 0.828 63,306,184 0.7873 0.00%
2009-04-17 0 1.010 1.010 1.020 0.990 1.040 66,395,924 67,051,706 1.0099 0.774 0.774 0.782 0.759 0.798 86,585,078 0.7744 3.06%
2009-04-16 0 0.980 0.970 0.980 0.870 0.990 49,023,000 45,851,540 0.9353 0.751 0.744 0.751 0.667 0.759 63,929,531 0.7172 11.36%
2009-04-15 0 0.880 0.870 0.880 0.840 0.880 13,820,000 11,895,750 0.8608 0.675 0.667 0.675 0.644 0.675 18,022,278 0.6601 2.33%
2009-04-14 0 0.860 0.860 0.870 0.830 0.870 28,737,000 24,530,460 0.8536 0.659 0.659 0.667 0.636 0.667 37,475,122 0.6546 2.38%
2009-04-09 0 0.840 0.830 0.840 0.750 0.840 22,945,000 18,374,500 0.8008 0.644 0.636 0.644 0.575 0.644 29,921,936 0.6141 12.00%
2009-04-08 0 0.750 0.750 0.760 0.750 0.760 6,140,000 4,632,900 0.7545 0.575 0.575 0.583 0.575 0.583 8,007,003 0.5786 -2.60%
2009-04-07 0 0.770 0.760 0.770 0.740 0.770 11,999,393 9,068,529 0.7557 0.590 0.583 0.590 0.567 0.590 15,648,075 0.5795 5.48%
2009-04-06 0 0.730 0.730 0.740 0.720 0.760 16,340,000 12,087,250 0.7397 0.560 0.560 0.567 0.552 0.583 21,308,540 0.5672 -2.67%
2009-04-03 0 0.750 0.740 0.750 0.740 0.780 14,535,000 10,907,550 0.7504 0.575 0.567 0.575 0.567 0.598 18,954,689 0.5755 -2.60%
2009-04-02 0 0.770 0.760 0.780 0.730 0.780 32,595,000 24,492,200 0.7514 0.590 0.583 0.598 0.560 0.598 42,506,233 0.5762 6.94%
2009-04-01 0 0.720 0.720 0.730 0.690 0.730 28,545,000 20,378,800 0.7139 0.552 0.552 0.560 0.529 0.560 37,224,741 0.5475 5.88%
2009-03-31 0 0.680 0.670 0.680 0.660 0.690 6,610,000 4,486,550 0.6788 0.521 0.514 0.521 0.506 0.529 8,619,917 0.5205 1.49%
2009-03-30 0 0.670 0.670 0.680 0.630 0.710 20,085,000 13,507,850 0.6725 0.514 0.514 0.521 0.483 0.544 26,192,290 0.5157 -1.47%
2009-03-27 1 - - - - - 0 0 - 0.521 - - - - 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 0.521 0.521 0.529 0.514 0.529 9,865,306 0.5184 0.00%
2009-03-25 0 0.680 0.670 0.680 0.660 0.680 5,842,000 3,929,410 0.6726 0.521 0.514 0.521 0.506 0.521 7,618,390 0.5158 -1.45%
2009-03-24 0 0.690 0.690 0.700 0.690 0.720 24,798,500 17,269,910 0.6964 0.529 0.529 0.537 0.529 0.552 32,339,034 0.5340 1.47%
2009-03-23 0 0.680 0.670 0.680 0.660 0.680 15,720,000 10,551,350 0.6712 0.521 0.514 0.521 0.506 0.521 20,500,015 0.5147 4.62%
2009-03-20 0 0.650 0.650 0.660 0.650 0.660 6,805,000 4,460,100 0.6554 0.498 0.498 0.506 0.498 0.506 8,874,211 0.5026 -2.99%
2009-03-19 0 0.670 0.660 0.670 0.660 0.680 8,525,000 5,692,000 0.6677 0.514 0.506 0.514 0.506 0.521 11,117,215 0.5120 -1.47%
2009-03-18 0 0.680 0.670 0.680 0.660 0.680 9,630,000 6,476,600 0.6725 0.521 0.514 0.521 0.506 0.521 12,558,215 0.5157 3.03%
2009-03-17 0 0.660 0.660 0.670 0.660 0.680 14,630,000 9,772,450 0.6680 0.506 0.506 0.514 0.506 0.521 19,078,576 0.5122 -2.94%
2009-03-16 0 0.680 0.670 0.680 0.640 0.680 26,525,000 17,713,550 0.6678 0.521 0.514 0.521 0.491 0.521 34,590,515 0.5121 6.25%
2009-03-13 0 0.640 0.630 0.640 0.630 0.650 7,250,000 4,634,150 0.6392 0.491 0.483 0.491 0.483 0.498 9,454,523 0.4902 1.59%
2009-03-12 0 0.630 0.620 0.640 0.620 0.660 3,287,000 2,090,800 0.6361 0.483 0.475 0.491 0.475 0.506 4,286,485 0.4878 -4.55%
2009-03-11 0 0.660 0.650 0.660 0.650 0.680 10,490,000 6,930,150 0.6606 0.506 0.498 0.506 0.498 0.521 13,679,717 0.5066 1.54%
2009-03-10 0 0.650 0.640 0.650 0.630 0.650 2,405,000 1,534,050 0.6379 0.498 0.491 0.498 0.483 0.498 3,136,294 0.4891 3.17%
2009-03-09 0 0.630 0.620 0.630 0.620 0.640 6,135,000 3,826,650 0.6237 0.483 0.475 0.483 0.475 0.491 8,000,483 0.4783 1.61%
2009-03-06 0 0.620 0.620 0.630 0.620 0.640 5,793,000 3,620,640 0.6250 0.475 0.475 0.483 0.475 0.491 7,554,490 0.4793 -3.12%
2009-03-05 0 0.640 0.630 0.640 0.620 0.670 2,790,000 1,787,800 0.6408 0.491 0.483 0.491 0.475 0.514 3,638,361 0.4914 -1.54%
2009-03-04 0 0.650 0.650 0.660 0.620 0.660 6,405,000 4,076,750 0.6365 0.498 0.498 0.506 0.475 0.506 8,352,582 0.4881 6.56%
2009-03-03 0 0.610 0.600 0.620 0.570 0.630 4,585,000 2,784,750 0.6074 0.468 0.460 0.475 0.437 0.483 5,979,171 0.4657 1.67%
2009-03-02 0 0.600 0.590 0.600 0.590 0.620 5,455,000 3,281,100 0.6015 0.460 0.452 0.460 0.452 0.475 7,113,714 0.4612 -4.76%
2009-02-27 0 0.630 0.620 0.630 0.610 0.630 2,248,055 1,398,172 0.6219 0.483 0.475 0.483 0.468 0.483 2,931,626 0.4769 -1.56%
2009-02-26 0 0.640 0.630 0.640 0.630 0.660 3,440,421 2,202,803 0.6403 0.491 0.483 0.491 0.483 0.506 4,486,557 0.4910 -1.54%
2009-02-25 0 0.650 0.650 0.660 0.640 0.660 7,215,000 4,683,550 0.6491 0.498 0.498 0.506 0.491 0.506 9,408,881 0.4978 1.56%
2009-02-24 0 0.640 0.640 0.650 0.640 0.660 2,665,000 1,720,300 0.6455 0.491 0.491 0.498 0.491 0.506 3,475,352 0.4950 -3.03%
2009-02-23 0 0.660 0.660 0.670 0.650 0.670 2,285,000 1,508,000 0.6600 0.506 0.506 0.514 0.498 0.514 2,979,805 0.5061 -1.49%
2009-02-20 0 0.670 0.660 0.670 0.650 0.680 6,540,000 4,367,650 0.6678 0.514 0.506 0.514 0.498 0.521 8,528,632 0.5121 -1.47%
2009-02-19 0 0.680 0.670 0.680 0.660 0.680 4,170,000 2,791,400 0.6694 0.521 0.514 0.521 0.506 0.521 5,437,981 0.5133 1.49%
2009-02-18 0 0.670 0.660 0.670 0.650 0.670 3,051,820 2,016,201 0.6607 0.514 0.506 0.514 0.498 0.514 3,979,794 0.5066 1.52%
2009-02-17 0 0.660 0.660 0.670 0.660 0.700 8,270,000 5,614,550 0.6789 0.506 0.506 0.514 0.506 0.537 10,784,677 0.5206 -4.35%
2009-02-16 0 0.690 0.690 0.700 0.680 0.700 7,040,000 4,843,550 0.6880 0.529 0.529 0.537 0.521 0.537 9,180,668 0.5276 1.47%
2009-02-13 0 0.680 0.680 0.690 0.670 0.710 14,400,000 9,923,150 0.6891 0.521 0.521 0.529 0.514 0.544 18,778,640 0.5284 0.00%
2009-02-12 0 0.680 0.670 0.680 0.650 0.690 14,030,000 9,446,900 0.6733 0.521 0.514 0.521 0.498 0.529 18,296,133 0.5163 4.62%
2009-02-11 0 0.650 0.640 0.650 0.620 0.660 6,335,263 4,087,118 0.6451 0.498 0.491 0.498 0.475 0.506 8,261,640 0.4947 0.00%
2009-02-10 0 0.650 0.640 0.650 0.640 0.690 15,785,000 10,385,100 0.6579 0.498 0.491 0.498 0.491 0.529 20,584,780 0.5045 -4.41%
2009-02-09 0 0.680 0.670 0.680 0.670 0.720 13,596,820 9,356,274 0.6881 0.521 0.514 0.521 0.514 0.552 17,731,235 0.5277 -2.86%
2009-02-06 0 0.700 0.690 0.700 0.670 0.740 37,185,822 26,005,310 0.6993 0.537 0.529 0.537 0.514 0.567 48,492,996 0.5363 16.67%
2009-02-05 0 0.600 0.590 0.600 0.580 0.620 9,250,000 5,602,850 0.6057 0.460 0.452 0.460 0.445 0.475 12,062,668 0.4645 1.69%
2009-02-04 0 0.590 0.590 0.600 0.580 0.610 7,671,000 4,612,090 0.6012 0.452 0.452 0.460 0.445 0.468 10,003,538 0.4610 1.72%
2009-02-03 0 0.580 0.580 0.590 0.580 0.590 1,209,750 705,390 0.5831 0.445 0.445 0.452 0.445 0.452 1,577,601 0.4471 0.00%
2009-02-02 0 0.580 0.570 0.580 0.570 0.590 825,000 478,900 0.5805 0.445 0.437 0.445 0.437 0.452 1,075,860 0.4451 0.00%
2009-01-30 0 0.580 0.580 0.590 0.580 0.600 1,725,000 1,014,700 0.5882 0.445 0.445 0.452 0.445 0.460 2,249,525 0.4511 0.00%
2009-01-29 0 0.580 0.570 0.580 0.570 0.590 1,400,000 807,900 0.5771 0.445 0.437 0.445 0.437 0.452 1,825,701 0.4425 1.75%
2009-01-23 0 0.570 0.560 0.570 0.550 0.580 1,290,000 722,950 0.5604 0.437 0.429 0.437 0.422 0.445 1,682,253 0.4298 -5.00%
2009-01-22 0 0.600 0.580 0.600 0.590 0.610 395,000 234,600 0.5939 0.460 0.445 0.460 0.452 0.468 515,109 0.4554 0.00%
2009-01-21 0 0.600 0.590 0.600 0.580 0.610 2,307,000 1,373,630 0.5954 0.460 0.452 0.460 0.445 0.468 3,008,495 0.4566 1.69%
2009-01-20 0 0.590 0.590 0.600 0.590 0.640 4,655,000 2,823,050 0.6065 0.452 0.452 0.460 0.452 0.491 6,070,456 0.4650 -1.67%
2009-01-19 0 0.600 0.600 0.610 0.590 0.610 2,480,000 1,488,200 0.6001 0.460 0.460 0.468 0.452 0.468 3,234,099 0.4602 1.69%
2009-01-16 0 0.590 0.590 0.600 0.590 0.610 4,035,000 2,414,300 0.5983 0.452 0.452 0.460 0.452 0.468 5,261,931 0.4588 0.00%
2009-01-15 0 0.590 0.580 0.590 0.570 0.620 7,085,000 4,215,750 0.5950 0.452 0.445 0.452 0.437 0.475 9,239,351 0.4563 -3.28%
2009-01-14 0 0.610 0.600 0.610 0.600 0.640 3,095,000 1,922,700 0.6212 0.468 0.460 0.468 0.460 0.491 4,036,103 0.4764 0.00%
2009-01-13 0 0.610 0.610 0.620 0.600 0.620 1,947,000 1,184,870 0.6086 0.468 0.468 0.475 0.460 0.475 2,539,029 0.4667 0.00%
2009-01-12 0 0.610 0.600 0.610 0.590 0.630 12,865,000 7,853,200 0.6104 0.468 0.460 0.468 0.452 0.483 16,776,889 0.4681 0.00%
2009-01-09 0 0.610 0.610 0.620 0.600 0.640 2,105,000 1,298,200 0.6167 0.468 0.468 0.475 0.460 0.491 2,745,072 0.4729 -4.69%
2009-01-08 0 0.640 0.630 0.640 0.630 0.680 12,155,000 8,265,500 0.6800 0.491 0.483 0.491 0.483 0.521 15,850,997 0.5214 -7.25%
2009-01-07 0 0.690 0.680 0.690 0.680 0.730 14,407,586 10,127,254 0.7029 0.529 0.521 0.529 0.521 0.560 18,788,532 0.5390 1.47%
2009-01-06 0 0.680 0.670 0.680 0.660 0.690 12,307,000 8,310,580 0.6753 0.521 0.514 0.521 0.506 0.529 16,049,216 0.5178 0.00%
2009-01-05 0 0.680 0.680 0.690 0.640 0.700 15,645,000 10,504,050 0.6714 0.521 0.521 0.529 0.491 0.537 20,402,209 0.5148 9.68%
2009-01-02 0 0.620 0.620 0.630 0.610 0.630 475,000 295,600 0.6223 0.475 0.475 0.483 0.468 0.483 619,434 0.4772 -1.59%
2008-12-31 0 0.630 0.610 0.630 0.620 0.630 740,000 460,550 0.6224 0.483 0.468 0.483 0.475 0.483 965,013 0.4772 1.61%
2008-12-30 0 0.620 0.610 0.620 0.600 0.620 1,252,000 765,040 0.6111 0.475 0.468 0.475 0.460 0.475 1,632,698 0.4686 0.00%
2008-12-29 0 0.620 0.610 0.620 0.610 0.640 2,825,000 1,764,350 0.6245 0.475 0.468 0.475 0.468 0.491 3,684,004 0.4789 -1.59%
2008-12-24 0 0.630 0.610 0.630 0.600 0.630 4,035,000 2,504,000 0.6206 0.483 0.468 0.483 0.460 0.483 5,261,931 0.4759 1.61%
2008-12-23 0 0.620 0.620 0.630 0.610 0.670 7,301,000 4,614,010 0.6320 0.475 0.475 0.483 0.468 0.514 9,521,031 0.4846 0.00%
2008-12-22 0 0.620 0.620 0.630 0.610 0.650 7,690,000 4,867,300 0.6329 0.475 0.475 0.483 0.468 0.498 10,028,315 0.4854 0.00%
2008-12-19 0 0.620 0.610 0.620 0.620 0.650 7,445,000 4,697,200 0.6309 0.475 0.468 0.475 0.475 0.498 9,708,817 0.4838 -1.59%
2008-12-18 0 0.630 0.610 0.630 0.610 0.640 6,535,000 4,064,300 0.6219 0.483 0.468 0.483 0.468 0.491 8,522,112 0.4769 0.00%
2008-12-17 0 0.630 0.620 0.630 0.580 0.660 17,605,000 10,848,600 0.6162 0.483 0.475 0.483 0.445 0.506 22,958,191 0.4725 6.78%
2008-12-16 0 0.590 0.580 0.590 0.590 0.610 3,572,000 2,144,100 0.6003 0.452 0.445 0.452 0.452 0.468 4,658,146 0.4603 -1.67%
2008-12-15 0 0.600 0.590 0.600 0.580 0.600 6,925,000 4,122,750 0.5953 0.460 0.452 0.460 0.445 0.460 9,030,700 0.4565 3.45%
2008-12-12 0 0.580 0.570 0.580 0.550 0.600 8,140,600 4,631,468 0.5689 0.445 0.437 0.445 0.422 0.460 10,615,930 0.4363 -1.69%
2008-12-11 0 0.590 0.580 0.590 0.560 0.610 5,550,000 3,250,550 0.5857 0.452 0.445 0.452 0.429 0.468 7,237,601 0.4491 1.72%
2008-12-10 0 0.580 0.580 0.590 0.540 0.600 16,855,000 9,693,550 0.5751 0.445 0.445 0.452 0.414 0.460 21,980,137 0.4410 5.45%
2008-12-09 0 0.550 0.540 0.550 0.530 0.560 6,425,599 3,514,394 0.5469 0.422 0.414 0.422 0.406 0.429 8,379,445 0.4194 3.77%
2008-12-08 0 0.530 0.510 0.530 0.500 0.530 3,190,000 1,659,650 0.5203 0.406 0.391 0.406 0.383 0.406 4,159,990 0.3990 3.92%
2008-12-05 0 0.510 0.500 0.510 0.490 0.530 1,510,000 754,750 0.4998 0.391 0.383 0.391 0.376 0.406 1,969,149 0.3833 2.00%
2008-12-04 0 0.500 0.500 0.510 0.480 0.530 16,085,000 7,980,900 0.4962 0.383 0.383 0.391 0.368 0.406 20,976,001 0.3805 2.04%
2008-12-03 0 0.490 0.485 0.490 0.470 0.490 990,000 481,725 0.4866 0.376 0.372 0.376 0.360 0.376 1,291,031 0.3731 4.26%
2008-12-02 0 0.470 0.470 0.475 0.450 0.485 2,740,000 1,285,175 0.4690 0.360 0.360 0.364 0.345 0.372 3,573,158 0.3597 -6.00%
2008-12-01 0 0.500 0.495 0.500 0.480 0.520 5,965,000 2,990,425 0.5013 0.383 0.380 0.383 0.368 0.399 7,778,791 0.3844 3.09%
2008-11-28 0 0.485 0.480 0.485 0.415 0.490 19,310,000 8,755,150 0.4534 0.372 0.368 0.372 0.318 0.376 25,181,634 0.3477 15.48%
2008-11-27 0 0.420 0.420 0.425 0.410 0.435 2,260,000 953,600 0.4219 0.322 0.322 0.326 0.314 0.334 2,947,203 0.3236 2.44%
2008-11-26 0 0.410 0.400 0.410 0.400 0.420 1,170,000 475,450 0.4064 0.314 0.307 0.314 0.307 0.322 1,525,764 0.3116 -1.20%
2008-11-25 0 0.415 0.400 0.415 0.405 0.415 2,265,000 929,500 0.4104 0.318 0.307 0.318 0.311 0.318 2,953,724 0.3147 1.22%
2008-11-24 0 0.410 0.405 0.410 0.400 0.420 2,155,000 880,875 0.4088 0.314 0.311 0.314 0.307 0.322 2,810,276 0.3134 2.50%
2008-11-21 0 0.400 0.400 0.405 0.385 0.435 4,438,800 1,773,788 0.3996 0.307 0.307 0.311 0.295 0.334 5,788,516 0.3064 -2.44%
2008-11-20 0 0.410 0.410 0.415 0.390 0.420 3,196,000 1,286,555 0.4026 0.314 0.314 0.318 0.299 0.322 4,167,815 0.3087 -6.82%
2008-11-19 0 0.440 0.420 0.440 0.420 0.460 1,690,000 738,700 0.4371 0.337 0.322 0.337 0.322 0.353 2,203,882 0.3352 -2.22%
2008-11-18 0 0.450 0.450 0.455 0.420 0.530 8,103,000 3,823,625 0.4719 0.345 0.345 0.349 0.322 0.406 10,566,897 0.3618 4.65%
2008-11-17 0 0.430 0.430 0.435 0.390 0.435 1,485,000 636,700 0.4288 0.330 0.330 0.334 0.299 0.334 1,936,547 0.3288 -2.27%
2008-11-14 0 0.440 0.420 0.440 0.420 0.440 1,745,000 753,450 0.4318 0.337 0.322 0.337 0.322 0.337 2,275,606 0.3311 4.76%
2008-11-13 0 0.420 0.405 0.430 0.410 0.440 2,565,000 1,089,475 0.4247 0.322 0.311 0.330 0.314 0.337 3,344,945 0.3257 -5.62%
2008-11-12 0 0.445 0.435 0.445 0.400 0.450 3,340,000 1,443,875 0.4323 0.341 0.334 0.341 0.307 0.345 4,355,601 0.3315 8.54%
2008-11-11 0 0.410 0.390 0.415 0.380 0.420 3,380,000 1,392,375 0.4119 0.314 0.299 0.318 0.291 0.322 4,407,764 0.3159 0.00%
2008-11-10 0 0.410 0.410 0.415 0.385 0.440 4,175,000 1,709,850 0.4095 0.314 0.314 0.318 0.295 0.337 5,444,501 0.3141 -1.20%
2008-11-07 0 0.415 0.415 0.420 0.350 0.430 5,923,000 2,306,000 0.3893 0.318 0.318 0.322 0.268 0.330 7,724,020 0.2985 22.06%
2008-11-06 0 0.340 0.335 0.340 0.330 0.390 2,565,000 922,375 0.3596 0.261 0.257 0.261 0.253 0.299 3,344,945 0.2758 -5.56%
2008-11-05 0 0.360 0.360 0.365 0.345 0.360 5,787,000 2,086,495 0.3605 0.276 0.276 0.280 0.265 0.276 7,546,666 0.2765 7.46%
2008-11-04 0 0.335 0.325 0.340 0.290 0.340 2,930,000 927,925 0.3167 0.257 0.249 0.261 0.222 0.261 3,820,932 0.2429 8.06%
2008-11-03 0 0.310 0.310 0.320 0.275 0.320 4,865,000 1,423,125 0.2925 0.238 0.238 0.245 0.211 0.245 6,344,311 0.2243 6.90%
2008-10-31 0 0.290 0.285 0.290 0.255 0.290 2,885,000 787,175 0.2729 0.222 0.219 0.222 0.196 0.222 3,762,248 0.2092 19.83%
2008-10-30 0 0.242 0.241 0.243 0.150 0.250 4,665,000 1,101,035 0.2360 0.186 0.185 0.186 0.115 0.192 6,083,497 0.1810 4.31%
2008-10-29 0 0.232 0.232 0.233 0.231 0.243 2,815,000 668,120 0.2373 0.178 0.178 0.179 0.177 0.186 3,670,963 0.1820 -1.28%
2008-10-28 0 0.235 0.233 0.239 0.225 0.260 2,245,000 542,850 0.2418 0.180 0.179 0.183 0.173 0.199 2,927,642 0.1854 -11.32%
2008-10-27 0 0.265 0.265 0.270 0.260 0.310 3,240,000 911,775 0.2814 0.203 0.203 0.207 0.199 0.238 4,225,194 0.2158 -11.67%
2008-10-24 0 0.300 0.300 0.310 0.300 0.360 1,560,000 487,500 0.3125 0.230 0.230 0.238 0.230 0.276 2,034,353 0.2396 -16.67%
2008-10-23 0 0.360 0.345 0.360 0.340 0.370 1,050,000 366,850 0.3494 0.276 0.265 0.276 0.261 0.284 1,369,276 0.2679 -5.26%
2008-10-22 0 0.380 0.375 0.380 0.360 0.380 515,000 191,475 0.3718 0.291 0.288 0.291 0.276 0.291 671,597 0.2851 -3.80%
2008-10-21 0 0.395 0.375 0.395 0.375 0.395 1,365,000 519,550 0.3806 0.303 0.288 0.303 0.288 0.303 1,780,059 0.2919 0.00%
2008-10-20 0 0.395 0.380 0.400 0.365 0.410 2,095,000 791,100 0.3776 0.303 0.291 0.307 0.280 0.314 2,732,031 0.2896 -1.25%
2008-10-17 0 0.400 0.400 0.405 0.380 0.400 3,380,000 1,312,600 0.3883 0.307 0.307 0.311 0.291 0.307 4,407,764 0.2978 1.27%
2008-10-16 0 0.395 0.370 0.395 0.365 0.400 1,570,000 594,175 0.3785 0.303 0.284 0.303 0.280 0.307 2,047,393 0.2902 -2.47%
2008-10-15 0 0.405 0.410 0.425 0.405 0.430 1,447,517 601,206 0.4153 0.311 0.314 0.326 0.311 0.330 1,887,667 0.3185 -4.71%
2008-10-14 0 0.425 0.425 0.430 0.405 0.470 4,965,000 2,147,975 0.4326 0.326 0.326 0.330 0.311 0.360 6,474,718 0.3317 3.66%
2008-10-13 0 0.410 0.405 0.410 0.395 0.450 57,400,454 25,642,918 0.4467 0.314 0.311 0.314 0.303 0.345 74,854,336 0.3426 -8.89%
2008-10-10 0 0.450 0.450 0.460 0.405 0.450 3,355,000 1,445,500 0.4308 0.345 0.345 0.353 0.311 0.345 4,375,162 0.3304 -10.00%
2008-10-09 0 0.500 0.490 0.500 0.460 0.580 3,026,000 1,597,225 0.5278 0.383 0.376 0.383 0.353 0.445 3,946,122 0.4048 -10.71%
2008-10-08 0 0.560 0.550 0.570 0.550 0.590 2,220,000 1,256,550 0.5660 0.429 0.422 0.437 0.422 0.452 2,895,040 0.4340 -6.67%
2008-10-06 0 0.600 0.600 0.610 0.580 0.600 2,360,000 1,401,050 0.5937 0.460 0.460 0.468 0.445 0.460 3,077,610 0.4552 -3.23%
2008-10-03 0 0.620 0.610 0.620 0.600 0.620 1,405,000 856,100 0.6093 0.475 0.468 0.475 0.460 0.475 1,832,221 0.4672 -1.59%
2008-10-02 0 0.630 0.620 0.640 0.580 0.630 2,110,000 1,306,600 0.6192 0.483 0.475 0.491 0.445 0.483 2,751,592 0.4749 6.78%
2008-09-30 0 0.590 0.590 0.600 0.560 0.610 3,050,000 1,814,700 0.5950 0.452 0.452 0.460 0.429 0.468 3,977,420 0.4563 -6.35%
2008-09-29 0 0.630 0.630 0.640 0.620 0.640 2,465,000 1,568,300 0.6362 0.483 0.483 0.491 0.475 0.491 3,214,538 0.4879 1.61%
2008-09-26 0 0.620 0.620 0.630 0.610 0.640 905,000 559,700 0.6185 0.475 0.475 0.483 0.468 0.491 1,180,185 0.4742 -3.12%
2008-09-25 0 0.640 0.630 0.640 0.620 0.650 965,000 611,150 0.6333 0.491 0.483 0.491 0.475 0.498 1,258,430 0.4856 -1.54%
2008-09-24 0 0.650 0.630 0.650 0.610 0.650 5,987,300 3,756,561 0.6274 0.498 0.483 0.498 0.468 0.498 7,807,871 0.4811 6.56%
2008-09-23 0 0.610 0.610 0.630 0.610 0.640 1,093,000 679,840 0.6220 0.468 0.468 0.483 0.468 0.491 1,425,351 0.4770 -6.15%
2008-09-22 0 0.650 0.630 0.650 0.620 0.660 3,610,000 2,288,900 0.6340 0.498 0.483 0.498 0.475 0.506 4,707,701 0.4862 3.17%
2008-09-19 0 0.630 0.620 0.630 0.600 0.630 10,680,000 6,529,500 0.6114 0.483 0.475 0.483 0.460 0.483 13,927,491 0.4688 1.61%
2008-09-18 0 0.620 0.600 0.620 0.580 0.650 7,341,000 4,474,530 0.6095 0.475 0.460 0.475 0.445 0.498 9,573,194 0.4674 -6.06%
2008-09-17 0 0.660 0.650 0.660 0.620 0.670 5,625,000 3,673,150 0.6530 0.506 0.498 0.506 0.475 0.514 7,335,406 0.5007 1.54%
2008-09-16 0 0.650 0.640 0.650 0.640 0.670 4,615,000 3,012,150 0.6527 0.498 0.491 0.498 0.491 0.514 6,018,293 0.5005 -10.96%
2008-09-12 0 0.730 0.710 0.720 0.680 0.740 13,346,600 9,546,636 0.7153 0.560 0.544 0.552 0.521 0.567 17,404,930 0.5485 7.35%
2008-09-11 0 0.680 0.680 0.690 0.640 0.710 19,394,092 13,258,614 0.6836 0.521 0.521 0.529 0.491 0.544 25,291,296 0.5242 4.62%
2008-09-10 0 0.650 0.640 0.650 0.620 0.660 3,930,000 2,531,250 0.6441 0.498 0.491 0.498 0.475 0.506 5,125,004 0.4939 3.17%
2008-09-09 0 0.630 0.630 0.640 0.620 0.650 2,485,818 1,587,232 0.6385 0.483 0.483 0.491 0.475 0.498 3,241,686 0.4896 -3.08%
2008-09-08 0 0.650 0.640 0.660 0.630 0.700 1,589,318 1,028,712 0.6473 0.498 0.491 0.506 0.483 0.537 2,072,585 0.4963 0.00%
2008-09-05 0 0.650 0.640 0.650 0.610 0.660 1,055,000 677,500 0.6422 0.498 0.491 0.498 0.468 0.506 1,375,796 0.4924 -2.99%
2008-09-04 0 0.670 0.660 0.670 0.650 0.670 1,345,000 894,280 0.6649 0.514 0.506 0.514 0.498 0.514 1,753,977 0.5099 -1.47%
2008-09-03 0 0.680 0.670 0.690 0.670 0.690 520,000 350,700 0.6744 0.521 0.514 0.529 0.514 0.529 678,118 0.5172 1.49%
2008-09-02 0 0.670 0.670 0.680 0.660 0.670 635,000 424,800 0.6690 0.514 0.514 0.521 0.506 0.514 828,086 0.5130 0.00%
2008-09-01 0 0.670 0.660 0.670 0.660 0.690 105,000 70,200 0.6686 0.514 0.506 0.514 0.506 0.529 136,928 0.5127 -2.90%
2008-08-29 0 0.690 0.680 0.690 0.670 0.690 855,000 579,100 0.6773 0.529 0.521 0.529 0.514 0.529 1,114,982 0.5194 2.99%
2008-08-28 0 0.670 0.660 0.670 0.650 0.680 1,440,000 960,050 0.6667 0.514 0.506 0.514 0.498 0.521 1,877,864 0.5112 0.00%
2008-08-27 0 0.670 0.690 0.700 0.660 0.680 850,000 575,800 0.6774 0.514 0.529 0.537 0.506 0.521 1,108,461 0.5195 -1.47%
2008-08-26 0 0.680 0.670 0.690 0.660 0.700 875,000 598,000 0.6834 0.521 0.514 0.529 0.506 0.537 1,141,063 0.5241 -2.86%
2008-08-25 0 0.700 0.690 0.700 0.680 0.700 465,500 319,835 0.6871 0.537 0.529 0.537 0.521 0.537 607,046 0.5269 2.94%
2008-08-21 0 0.680 0.660 0.690 0.620 0.700 1,974,600 1,309,420 0.6631 0.521 0.506 0.529 0.475 0.537 2,575,021 0.5085 1.49%
2008-08-20 0 0.670 0.650 0.670 0.600 0.680 2,900,922 1,882,027 0.6488 0.514 0.498 0.514 0.460 0.521 3,783,012 0.4975 -1.47%
2008-08-19 0 0.680 0.670 0.680 0.650 0.690 1,780,000 1,191,550 0.6694 0.521 0.514 0.521 0.498 0.529 2,321,248 0.5133 0.00%
2008-08-18 0 0.680 0.680 0.690 0.670 0.710 2,096,230 1,426,625 0.6806 0.521 0.521 0.529 0.514 0.544 2,733,635 0.5219 -4.23%
2008-08-15 0 0.710 0.700 0.710 0.700 0.710 1,083,300 759,862 0.7014 0.544 0.537 0.544 0.537 0.544 1,412,701 0.5379 -1.39%
2008-08-14 0 0.720 0.710 0.720 0.700 0.730 1,330,000 958,650 0.7208 0.552 0.544 0.552 0.537 0.560 1,734,416 0.5527 2.86%
2008-08-13 0 0.700 0.700 0.710 0.700 0.730 2,502,400 1,798,032 0.7185 0.537 0.537 0.544 0.537 0.560 3,263,310 0.5510 -2.78%
2008-08-12 0 0.720 0.710 0.720 0.710 0.730 10,785,000 7,738,900 0.7176 0.552 0.544 0.552 0.544 0.560 14,064,419 0.5502 0.00%
2008-08-11 0 0.720 0.700 0.720 0.680 0.730 5,185,000 3,655,400 0.7050 0.552 0.537 0.552 0.521 0.560 6,761,614 0.5406 0.00%
2008-08-08 0 0.720 0.720 0.730 0.700 0.770 2,975,000 2,143,400 0.7205 0.552 0.552 0.560 0.537 0.590 3,879,615 0.5525 -5.26%
2008-08-07 0 0.760 0.740 0.760 0.700 0.780 5,830,000 4,378,900 0.7511 0.583 0.567 0.583 0.537 0.598 7,602,741 0.5760 -2.56%
2008-08-05 0 0.780 0.770 0.780 0.770 0.790 1,575,000 1,227,200 0.7792 0.598 0.590 0.598 0.590 0.606 2,053,914 0.5975 -2.50%
2008-08-04 0 0.800 0.780 0.800 0.770 0.820 3,220,000 2,550,550 0.7921 0.613 0.598 0.613 0.590 0.629 4,199,112 0.6074 -2.44%
2008-08-01 0 0.820 0.810 0.820 0.810 0.820 1,445,000 1,176,350 0.8141 0.629 0.621 0.629 0.621 0.629 1,884,384 0.6243 -1.20%
2008-07-31 0 0.830 0.820 0.830 0.810 0.840 5,145,000 4,232,100 0.8226 0.636 0.629 0.636 0.621 0.644 6,709,451 0.6308 -1.19%
2008-07-30 0 0.840 0.830 0.840 0.830 0.850 2,875,000 2,421,650 0.8423 0.644 0.636 0.644 0.636 0.652 3,749,208 0.6459 0.00%
2008-07-29 0 0.840 0.830 0.840 0.820 0.850 3,750,000 3,122,700 0.8327 0.644 0.636 0.644 0.629 0.652 4,890,271 0.6386 -2.33%
2008-07-28 0 0.860 0.830 0.860 0.830 0.860 3,427,500 2,893,750 0.8443 0.659 0.636 0.659 0.636 0.659 4,469,707 0.6474 0.00%
2008-07-25 0 0.860 0.840 0.860 0.830 0.860 3,420,000 2,910,550 0.8510 0.659 0.644 0.659 0.636 0.659 4,459,927 0.6526 0.00%
2008-07-24 0 0.860 0.850 0.860 0.850 0.870 7,065,000 6,047,450 0.8560 0.659 0.652 0.659 0.652 0.667 9,213,270 0.6564 -2.27%
2008-07-23 0 0.880 0.870 0.880 0.870 0.890 13,540,000 11,894,300 0.8785 0.675 0.667 0.675 0.667 0.682 17,657,137 0.6736 0.00%
2008-07-22 0 0.880 0.870 0.880 0.870 0.890 2,825,000 2,485,350 0.8798 0.675 0.667 0.675 0.667 0.682 3,684,004 0.6746 -1.12%
2008-07-21 0 0.890 0.880 0.890 0.870 0.890 2,630,000 2,326,450 0.8846 0.682 0.675 0.682 0.667 0.682 3,429,710 0.6783 2.30%
2008-07-18 0 0.870 0.870 0.880 0.870 0.890 5,455,000 4,782,800 0.8768 0.667 0.667 0.675 0.667 0.682 7,113,714 0.6723 0.00%
2008-07-17 0 0.870 0.870 0.890 0.870 0.890 3,707,000 3,259,720 0.8793 0.667 0.667 0.682 0.667 0.682 4,834,196 0.6743 -1.14%
2008-07-16 0 0.880 0.870 0.880 0.870 0.880 1,355,000 1,186,450 0.8756 0.675 0.667 0.675 0.667 0.675 1,767,018 0.6714 0.00%
2008-07-15 0 0.880 0.870 0.880 0.870 0.880 23,670,000 20,820,000 0.8796 0.675 0.667 0.675 0.667 0.675 30,867,389 0.6745 0.00%
2008-07-14 0 0.880 0.870 0.880 0.870 0.920 4,500,000 3,978,650 0.8841 0.675 0.667 0.675 0.667 0.705 5,868,325 0.6780 -2.22%
2008-07-11 0 0.900 0.890 0.900 0.890 0.910 900,000 806,650 0.8963 0.690 0.682 0.690 0.682 0.698 1,173,665 0.6873 1.12%
2008-07-10 0 0.890 0.880 0.890 0.870 0.900 915,000 813,400 0.8890 0.682 0.675 0.682 0.667 0.690 1,193,226 0.6817 0.00%
2008-07-09 0 0.890 0.890 0.900 0.880 0.910 5,612,000 5,040,720 0.8982 0.682 0.682 0.690 0.675 0.698 7,318,453 0.6888 3.49%
2008-07-08 0 0.860 0.860 0.870 0.860 0.880 2,675,000 2,307,950 0.8628 0.659 0.659 0.667 0.659 0.675 3,488,393 0.6616 -1.15%
2008-07-07 0 0.870 0.870 0.880 0.870 0.880 1,570,000 1,367,350 0.8709 0.667 0.667 0.675 0.667 0.675 2,047,393 0.6678 -1.14%
2008-07-04 0 0.880 0.870 0.880 0.870 0.890 4,365,000 3,826,500 0.8766 0.675 0.667 0.675 0.667 0.682 5,692,275 0.6722 0.00%
2008-07-03 0 0.880 0.870 0.890 0.860 0.890 5,740,004 5,006,453 0.8722 0.675 0.667 0.682 0.659 0.682 7,485,380 0.6688 1.15%
2008-07-02 0 0.870 0.870 0.880 0.870 0.900 3,181,074 2,811,363 0.8838 0.667 0.667 0.675 0.667 0.690 4,148,350 0.6777 -2.25%
2008-06-30 0 0.890 0.880 0.900 0.880 0.910 8,016,000 7,151,450 0.8921 0.682 0.675 0.690 0.675 0.698 10,453,443 0.6841 0.00%
2008-06-27 0 0.890 0.880 0.890 0.890 0.910 6,784,433 6,089,734 0.8976 0.682 0.675 0.682 0.682 0.698 8,847,390 0.6883 -3.26%
2008-06-26 0 0.920 0.900 0.920 0.890 0.930 17,075,000 15,605,350 0.9139 0.705 0.690 0.705 0.682 0.713 22,267,033 0.7008 3.37%
2008-06-25 0 0.890 0.880 0.890 0.860 0.890 2,445,000 2,152,850 0.8805 0.682 0.675 0.682 0.659 0.682 3,188,457 0.6752 2.30%
2008-06-24 0 0.870 0.870 0.880 0.870 0.880 1,930,000 1,696,050 0.8788 0.667 0.667 0.675 0.667 0.675 2,516,859 0.6739 -1.14%
2008-06-23 0 0.880 0.880 0.890 0.880 0.900 1,970,000 1,747,900 0.8873 0.675 0.675 0.682 0.675 0.690 2,569,022 0.6804 -2.22%
2008-06-20 0 0.900 0.890 0.900 0.890 0.950 9,618,750 8,818,253 0.9168 0.690 0.682 0.690 0.682 0.728 12,543,544 0.7030 -3.23%
2008-06-19 0 0.930 0.920 0.930 0.910 0.960 15,310,800 14,150,968 0.9242 0.713 0.705 0.713 0.698 0.736 19,966,388 0.7087 1.09%
2008-06-18 0 0.920 0.910 0.920 0.890 0.950 17,653,451 16,227,727 0.9192 0.705 0.698 0.705 0.682 0.728 23,021,374 0.7049 4.55%
2008-06-17 0 0.880 0.880 0.890 0.870 0.900 14,775,000 13,020,500 0.8813 0.675 0.675 0.682 0.667 0.690 19,267,667 0.6758 -1.12%
2008-06-16 0 0.890 0.880 0.890 0.890 0.920 9,820,000 8,822,550 0.8984 0.682 0.675 0.682 0.682 0.705 12,805,989 0.6889 -1.11%
2008-06-13 0 0.900 0.890 0.900 0.890 0.910 4,610,000 4,141,250 0.8983 0.690 0.682 0.690 0.682 0.698 6,011,773 0.6889 -1.10%
2008-06-12 0 0.910 0.910 0.920 0.900 0.930 7,257,726 6,601,976 0.9096 0.698 0.698 0.705 0.690 0.713 9,464,599 0.6975 -2.15%
2008-06-11 0 0.930 0.930 0.940 0.920 0.970 12,630,000 11,852,900 0.9385 0.713 0.713 0.721 0.705 0.744 16,470,432 0.7196 -2.11%
2008-06-10 0 0.950 0.950 0.960 0.950 1.000 17,071,500 16,586,125 0.9716 0.728 0.728 0.736 0.728 0.767 22,262,468 0.7450 -5.00%
2008-06-06 0 1.000 0.990 1.000 0.980 1.010 15,005,500 14,987,025 0.9988 0.767 0.759 0.767 0.751 0.774 19,568,255 0.7659 2.04%
2008-06-05 0 0.980 0.970 0.980 0.970 0.990 13,890,000 13,595,400 0.9788 0.751 0.744 0.751 0.744 0.759 18,113,563 0.7506 -1.01%
2008-06-04 0 0.990 0.990 1.000 0.970 1.020 10,985,000 10,828,600 0.9858 0.759 0.759 0.767 0.744 0.782 14,325,233 0.7559 1.02%
2008-06-03 0 0.980 0.980 0.990 0.940 1.000 25,354,000 24,672,950 0.9731 0.751 0.751 0.759 0.721 0.767 33,063,446 0.7462 3.16%
2008-06-02 0 0.950 0.950 0.960 0.930 0.960 5,735,000 5,464,490 0.9528 0.728 0.728 0.736 0.713 0.736 7,478,854 0.7307 1.06%
2008-05-30 0 0.940 0.940 0.950 0.920 0.960 6,545,000 6,156,750 0.9407 0.721 0.721 0.728 0.705 0.736 8,535,152 0.7213 1.08%
2008-05-29 0 0.930 0.930 0.950 0.920 0.950 3,279,000 3,067,350 0.9355 0.713 0.713 0.728 0.705 0.728 4,276,053 0.7173 -1.06%
2008-05-28 0 0.940 0.930 0.940 0.890 0.940 8,840,000 8,112,450 0.9177 0.721 0.713 0.721 0.682 0.721 11,527,998 0.7037 5.62%
2008-05-27 0 0.890 0.890 0.900 0.880 0.900 23,065,000 20,537,900 0.8904 0.682 0.682 0.690 0.675 0.690 30,078,425 0.6828 0.00%
2008-05-26 0 0.890 0.880 0.890 0.880 0.900 2,335,000 2,078,600 0.8902 0.682 0.675 0.682 0.675 0.690 3,045,009 0.6826 -1.11%
2008-05-23 0 0.900 0.890 0.900 0.900 0.920 2,435,000 2,201,500 0.9041 0.690 0.682 0.690 0.690 0.705 3,175,416 0.6933 0.00%
2008-05-22 0 0.900 0.900 0.920 0.890 0.910 2,275,000 2,057,000 0.9042 0.690 0.690 0.705 0.682 0.698 2,966,764 0.6933 -1.10%
2008-05-21 0 0.910 0.910 0.920 0.880 0.910 2,575,000 2,314,600 0.8989 0.698 0.698 0.705 0.675 0.698 3,357,986 0.6893 1.11%
2008-05-20 0 0.900 0.900 0.910 0.890 0.950 7,622,000 6,905,790 0.9060 0.690 0.690 0.698 0.682 0.728 9,939,638 0.6948 -4.26%
2008-05-19 0 0.940 0.930 0.940 0.930 0.960 6,960,000 6,584,150 0.9460 0.721 0.713 0.721 0.713 0.736 9,076,342 0.7254 0.00%
2008-05-16 0 0.940 0.940 0.950 0.940 0.990 7,845,000 7,543,200 0.9615 0.721 0.721 0.728 0.721 0.759 10,230,446 0.7373 0.32%
2008-05-15 0 0.950 0.960 0.970 0.950 1.000 14,000,000 13,669,350 0.9764 0.719 0.726 0.734 0.719 0.756 18,510,310 0.7385 -5.00%
2008-05-14 0 1.000 0.990 1.000 0.990 1.030 24,370,000 24,764,775 1.0162 0.756 0.749 0.756 0.749 0.779 32,221,160 0.7686 -3.85%
2008-05-13 0 1.040 1.020 1.030 0.970 1.050 66,694,000 66,895,400 1.0030 0.787 0.771 0.779 0.734 0.794 88,180,471 0.7586 2.97%
2008-05-09 0 1.010 1.000 1.010 0.930 1.010 85,681,800 82,965,926 0.9683 0.764 0.756 0.764 0.703 0.764 113,285,475 0.7324 9.78%
2008-05-08 0 0.920 0.920 0.930 0.880 0.950 57,481,000 52,717,990 0.9171 0.696 0.696 0.703 0.666 0.719 75,999,365 0.6937 4.55%
2008-05-07 0 0.880 0.870 0.880 0.860 0.910 19,932,500 17,610,700 0.8835 0.666 0.658 0.666 0.650 0.688 26,354,053 0.6682 -1.12%
2008-05-06 0 0.890 0.890 0.900 0.860 0.970 12,685,200 11,350,218 0.8948 0.673 0.673 0.681 0.650 0.734 16,771,927 0.6767 2.30%
2008-05-05 0 0.870 0.860 0.870 0.860 0.870 8,000,000 6,914,400 0.8643 0.658 0.650 0.658 0.650 0.658 10,577,320 0.6537 1.16%
2008-05-02 0 0.860 0.860 0.870 0.860 0.880 6,040,000 5,253,350 0.8698 0.650 0.650 0.658 0.650 0.666 7,985,876 0.6578 -3.37%
2008-04-30 0 0.890 0.880 0.890 0.880 0.900 1,991,622 1,757,962 0.8827 0.673 0.666 0.673 0.666 0.681 2,633,253 0.6676 0.00%
2008-04-29 0 0.890 0.880 0.890 0.880 0.910 7,491,000 6,709,600 0.8957 0.673 0.666 0.673 0.666 0.688 9,904,338 0.6774 0.00%
2008-04-28 0 0.890 0.880 0.890 0.870 0.890 1,525,000 1,344,350 0.8815 0.673 0.666 0.673 0.658 0.673 2,016,302 0.6667 1.14%
2008-04-25 0 0.880 0.870 0.880 0.870 0.890 3,499,600 3,069,368 0.8771 0.666 0.658 0.666 0.658 0.673 4,627,049 0.6634 0.00%
2008-04-24 0 0.880 0.880 0.890 0.880 0.900 6,620,000 5,869,450 0.8866 0.666 0.666 0.673 0.666 0.681 8,752,732 0.6706 -1.12%
2008-04-23 0 0.890 0.880 0.890 0.880 0.900 4,945,000 4,394,500 0.8887 0.673 0.666 0.673 0.666 0.681 6,538,106 0.6721 1.14%
2008-04-22 0 0.880 0.880 0.890 0.870 0.890 2,145,000 1,891,900 0.8820 0.666 0.666 0.673 0.658 0.673 2,836,044 0.6671 0.00%
2008-04-21 0 0.880 0.870 0.890 0.880 0.910 6,375,000 5,643,750 0.8853 0.666 0.658 0.673 0.666 0.688 8,428,802 0.6696 -2.22%
2008-04-18 0 0.900 0.890 0.910 0.880 0.910 5,415,000 4,846,750 0.8951 0.681 0.673 0.688 0.666 0.688 7,159,523 0.6770 0.00%
2008-04-17 0 0.900 0.890 0.900 0.890 0.930 45,815,000 41,646,150 0.9090 0.681 0.673 0.681 0.673 0.703 60,574,988 0.6875 0.00%
2008-04-16 0 0.900 0.890 0.910 0.880 0.940 79,060,000 71,466,400 0.9040 0.681 0.673 0.688 0.666 0.711 104,530,363 0.6837 2.27%
2008-04-15 0 0.880 0.880 0.890 0.880 0.900 9,400,000 8,306,700 0.8837 0.666 0.666 0.673 0.666 0.681 12,428,351 0.6684 0.00%
2008-04-14 0 0.880 0.870 0.880 0.870 0.900 8,741,000 7,690,050 0.8798 0.666 0.658 0.666 0.658 0.681 11,557,044 0.6654 -2.22%
2008-04-11 0 0.900 0.890 0.900 0.890 0.920 8,655,000 7,835,900 0.9054 0.681 0.673 0.681 0.673 0.696 11,443,338 0.6848 0.00%
2008-04-10 0 0.900 0.890 0.900 0.880 0.900 9,899,545 8,841,468 0.8931 0.681 0.673 0.681 0.666 0.681 13,088,832 0.6755 1.12%
2008-04-09 0 0.890 0.880 0.890 0.870 0.910 11,880,000 10,562,000 0.8891 0.673 0.666 0.673 0.658 0.688 15,707,320 0.6724 -1.11%
2008-04-08 0 0.900 0.890 0.900 0.880 0.940 19,140,000 17,202,750 0.8988 0.681 0.673 0.681 0.666 0.711 25,306,238 0.6798 -4.26%
2008-04-07 0 0.940 0.930 0.950 0.910 0.950 11,660,000 10,864,850 0.9318 0.711 0.703 0.719 0.688 0.719 15,416,444 0.7048 2.17%
2008-04-03 0 0.920 0.920 0.930 0.910 0.940 7,310,000 6,753,000 0.9238 0.696 0.696 0.703 0.688 0.711 9,665,026 0.6987 0.00%
2008-04-02 0 0.920 0.910 0.930 0.910 0.950 9,800,000 9,148,900 0.9336 0.696 0.688 0.703 0.688 0.719 12,957,217 0.7061 2.22%
2008-04-01 0 0.900 0.900 0.920 0.890 0.930 7,300,000 6,619,200 0.9067 0.681 0.681 0.696 0.673 0.703 9,651,804 0.6858 -3.23%
2008-03-31 0 0.930 0.920 0.930 0.900 0.950 9,055,000 8,419,900 0.9299 0.703 0.696 0.703 0.681 0.719 11,972,204 0.7033 0.00%
2008-03-28 0 0.930 0.930 0.940 0.900 0.950 29,830,000 28,069,050 0.9410 0.703 0.703 0.711 0.681 0.719 39,440,181 0.7117 2.20%
2008-03-27 0 0.910 0.900 0.910 0.900 0.920 2,665,000 2,430,600 0.9120 0.688 0.681 0.688 0.681 0.696 3,523,570 0.6898 -2.15%
2008-03-26 0 0.930 0.920 0.930 0.910 0.930 3,260,000 2,997,550 0.9195 0.703 0.696 0.703 0.688 0.703 4,310,258 0.6954 0.00%
2008-03-25 0 0.930 0.920 0.930 0.880 0.940 11,956,250 10,902,288 0.9118 0.703 0.696 0.703 0.666 0.711 15,808,135 0.6897 4.49%
2008-03-20 0 0.890 0.890 0.900 0.880 0.900 3,845,000 3,422,950 0.8902 0.673 0.673 0.681 0.666 0.681 5,083,724 0.6733 -2.20%
2008-03-19 0 0.910 0.900 0.910 0.860 0.920 9,556,363 8,611,777 0.9012 0.688 0.681 0.688 0.650 0.696 12,635,088 0.6816 4.60%
2008-03-18 0 0.870 0.870 0.880 0.840 0.870 9,485,000 8,135,500 0.8577 0.658 0.658 0.666 0.635 0.658 12,540,735 0.6487 0.00%
2008-03-17 0 0.870 0.850 0.870 0.850 0.890 8,050,000 7,004,450 0.8701 0.658 0.643 0.658 0.643 0.673 10,643,428 0.6581 -3.33%
2008-03-14 0 0.900 0.900 0.910 0.890 0.930 6,005,000 5,465,100 0.9101 0.681 0.681 0.688 0.673 0.703 7,939,601 0.6883 -1.10%
2008-03-13 0 0.910 0.910 0.920 0.900 0.950 8,405,000 7,748,350 0.9219 0.688 0.688 0.696 0.681 0.719 11,112,797 0.6972 -4.21%
2008-03-12 0 0.950 0.950 0.960 0.940 0.970 10,099,835 9,614,540 0.9520 0.719 0.719 0.726 0.711 0.734 13,353,648 0.7200 0.00%
2008-03-11 0 0.950 0.940 0.950 0.900 0.950 11,225,000 10,535,350 0.9386 0.719 0.711 0.719 0.681 0.719 14,841,302 0.7099 3.26%
2008-03-10 0 0.920 0.900 0.910 0.880 0.920 9,203,550 8,295,968 0.9014 0.696 0.681 0.688 0.666 0.696 12,168,611 0.6818 1.10%
2008-03-07 0 0.910 0.900 0.910 0.860 0.920 7,858,000 7,087,810 0.9020 0.688 0.681 0.688 0.650 0.696 10,389,572 0.6822 1.11%
2008-03-06 0 0.900 0.900 0.910 0.840 0.930 32,355,000 28,820,050 0.8907 0.681 0.681 0.688 0.635 0.703 42,778,648 0.6737 8.43%
2008-03-05 0 0.830 0.820 0.830 0.770 0.830 14,750,000 11,951,350 0.8103 0.628 0.620 0.628 0.582 0.628 19,501,933 0.6128 6.41%
2008-03-04 0 0.780 0.780 0.790 0.760 0.840 6,800,000 5,336,550 0.7848 0.590 0.590 0.598 0.575 0.635 8,990,722 0.5936 -2.50%
2008-03-03 0 0.800 0.790 0.800 0.760 0.810 2,580,000 2,033,250 0.7881 0.605 0.598 0.605 0.575 0.613 3,411,186 0.5961 -1.23%
2008-02-29 0 0.810 0.800 0.810 0.800 0.810 1,790,000 1,439,100 0.8040 0.613 0.605 0.613 0.605 0.613 2,366,675 0.6081 -1.22%
2008-02-28 0 0.820 0.810 0.820 0.810 0.820 1,780,000 1,448,900 0.8140 0.620 0.613 0.620 0.613 0.620 2,353,454 0.6156 0.00%
2008-02-27 0 0.820 0.810 0.820 0.810 0.840 2,165,000 1,778,700 0.8216 0.620 0.613 0.620 0.613 0.635 2,862,487 0.6214 0.00%
2008-02-26 0 0.820 0.820 0.830 0.810 0.830 3,805,000 3,117,700 0.8194 0.620 0.620 0.628 0.613 0.628 5,030,838 0.6197 0.00%
2008-02-25 0 0.820 0.810 0.830 0.820 0.840 8,140,000 6,703,050 0.8235 0.620 0.613 0.628 0.620 0.635 10,762,423 0.6228 0.00%
2008-02-22 0 0.820 0.820 0.830 0.800 0.830 1,990,000 1,637,100 0.8227 0.620 0.620 0.628 0.605 0.628 2,631,108 0.6222 -1.20%
2008-02-21 0 0.830 0.830 0.840 0.830 0.840 1,175,000 977,750 0.8321 0.628 0.628 0.635 0.628 0.635 1,553,544 0.6294 -1.19%
2008-02-20 0 0.840 0.840 0.850 0.830 0.860 8,435,000 7,107,100 0.8426 0.635 0.635 0.643 0.628 0.650 11,152,462 0.6373 -1.18%
2008-02-19 0 0.850 0.840 0.850 0.830 0.860 5,785,000 4,888,950 0.8451 0.643 0.635 0.643 0.628 0.650 7,648,724 0.6392 -1.16%
2008-02-18 0 0.860 0.850 0.860 0.840 0.860 3,115,000 2,651,600 0.8512 0.650 0.643 0.650 0.635 0.650 4,118,544 0.6438 2.38%
2008-02-15 0 0.840 0.840 0.850 0.820 0.850 6,485,000 5,433,700 0.8379 0.635 0.635 0.643 0.620 0.643 8,574,240 0.6337 0.00%
2008-02-14 0 0.840 0.830 0.840 0.810 0.840 7,635,000 6,288,800 0.8237 0.635 0.628 0.635 0.613 0.635 10,094,730 0.6230 3.70%
2008-02-13 0 0.810 0.810 0.820 0.810 0.840 4,635,000 3,800,650 0.8200 0.613 0.613 0.620 0.613 0.635 6,128,235 0.6202 -3.57%
2008-02-12 0 0.840 0.830 0.840 0.820 0.840 2,735,000 2,269,750 0.8299 0.635 0.628 0.635 0.620 0.635 3,616,121 0.6277 1.20%
2008-02-11 0 0.830 0.820 0.830 0.820 0.840 855,000 704,500 0.8240 0.628 0.620 0.628 0.620 0.635 1,130,451 0.6232 0.00%
2008-02-06 0 0.830 0.820 0.830 0.800 0.830 1,930,704 1,581,428 0.8191 0.628 0.620 0.628 0.605 0.628 2,552,709 0.6195 -2.35%
2008-02-05 0 0.850 0.840 0.850 0.830 0.850 6,131,700 5,153,793 0.8405 0.643 0.635 0.643 0.628 0.643 8,107,119 0.6357 1.19%
2008-02-04 0 0.840 0.840 0.850 0.810 0.850 3,495,000 2,913,400 0.8336 0.635 0.635 0.643 0.613 0.643 4,620,967 0.6305 2.44%
2008-02-01 0 0.820 0.810 0.820 0.760 0.820 9,220,000 7,321,750 0.7941 0.620 0.613 0.620 0.575 0.620 12,190,361 0.6006 5.13%
2008-01-31 0 0.780 0.770 0.780 0.740 0.790 3,985,000 3,043,700 0.7638 0.590 0.582 0.590 0.560 0.598 5,268,827 0.5777 1.30%
2008-01-30 0 0.770 0.760 0.770 0.750 0.780 6,825,000 5,219,700 0.7648 0.582 0.575 0.582 0.567 0.590 9,023,776 0.5784 0.00%
2008-01-29 0 0.770 0.760 0.780 0.750 0.800 3,310,000 2,566,250 0.7753 0.582 0.575 0.590 0.567 0.605 4,376,366 0.5864 -1.28%
2008-01-28 0 0.780 0.770 0.780 0.760 0.780 5,915,000 4,545,000 0.7684 0.590 0.582 0.590 0.575 0.590 7,820,606 0.5812 -1.27%
2008-01-25 0 0.790 0.780 0.800 0.760 0.810 8,355,000 6,550,900 0.7841 0.598 0.590 0.605 0.575 0.613 11,046,688 0.5930 6.76%
2008-01-24 0 0.740 0.740 0.750 0.730 0.760 4,286,000 3,182,740 0.7426 0.560 0.560 0.567 0.552 0.575 5,666,799 0.5616 2.78%
2008-01-23 0 0.720 0.720 0.730 0.670 0.780 12,741,500 9,163,850 0.7192 0.545 0.545 0.552 0.507 0.590 16,846,365 0.5440 1.41%
2008-01-22 0 0.710 0.710 0.720 0.680 0.800 15,997,000 11,658,970 0.7288 0.537 0.537 0.545 0.514 0.605 21,150,673 0.5512 -14.46%
2008-01-21 0 0.830 0.830 0.840 0.830 0.870 3,110,000 2,611,050 0.8396 0.628 0.628 0.635 0.628 0.658 4,111,933 0.6350 -3.49%
2008-01-18 0 0.860 0.850 0.860 0.820 0.860 3,990,000 3,359,250 0.8419 0.650 0.643 0.650 0.620 0.650 5,275,438 0.6368 1.18%
2008-01-17 0 0.850 0.850 0.860 0.830 0.870 4,805,000 4,067,600 0.8465 0.643 0.643 0.650 0.628 0.658 6,353,003 0.6403 0.00%
2008-01-16 0 0.850 0.850 0.860 0.840 0.910 8,365,000 7,213,000 0.8623 0.643 0.643 0.650 0.635 0.688 11,059,910 0.6522 -7.61%
2008-01-15 0 0.920 0.910 0.920 0.900 0.950 11,450,000 10,430,800 0.9110 0.696 0.688 0.696 0.681 0.719 15,138,789 0.6890 -2.13%
2008-01-14 0 0.940 0.930 0.940 0.930 0.980 3,055,000 2,911,200 0.9529 0.711 0.703 0.711 0.703 0.741 4,039,214 0.7207 -3.09%
2008-01-11 0 0.970 0.960 0.970 0.960 1.000 5,647,500 5,493,200 0.9727 0.734 0.726 0.734 0.726 0.756 7,466,927 0.7357 -1.02%
2008-01-10 0 0.980 0.970 0.980 0.970 1.030 8,682,050 8,547,861 0.9845 0.741 0.734 0.741 0.734 0.779 11,479,102 0.7446 -3.92%
2008-01-09 0 1.020 1.010 1.020 0.980 1.020 28,025,000 28,030,100 1.0002 0.771 0.764 0.771 0.741 0.771 37,053,673 0.7565 0.00%
2008-01-08 0 1.020 1.020 1.030 0.920 1.040 48,944,000 48,654,340 0.9941 0.771 0.771 0.779 0.696 0.787 64,712,042 0.7519 10.87%
2008-01-07 0 0.920 0.910 0.920 0.900 0.930 4,775,000 4,374,900 0.9162 0.696 0.688 0.696 0.681 0.703 6,313,338 0.6930 0.00%
2008-01-04 0 0.920 0.910 0.920 0.900 0.940 12,184,000 11,203,210 0.9195 0.696 0.688 0.696 0.681 0.711 16,109,258 0.6955 3.37%
2008-01-03 0 0.890 0.880 0.890 0.880 0.890 4,354,000 3,861,510 0.8869 0.673 0.666 0.673 0.666 0.673 5,756,706 0.6708 0.00%
2008-01-02 0 0.890 0.880 0.890 0.860 0.890 10,180,000 8,892,250 0.8735 0.673 0.666 0.673 0.650 0.673 13,459,639 0.6607 1.14%
2007-12-31 0 0.880 0.870 0.880 0.870 0.890 5,155,000 4,507,400 0.8744 0.666 0.658 0.666 0.658 0.673 6,815,760 0.6613 -1.12%
2007-12-28 0 0.890 0.880 0.890 0.860 0.900 10,310,000 9,072,700 0.8800 0.673 0.666 0.673 0.650 0.681 13,631,521 0.6656 2.30%
2007-12-27 0 0.870 0.860 0.870 0.860 0.900 11,146,000 9,745,540 0.8744 0.658 0.650 0.658 0.650 0.681 14,736,851 0.6613 -3.33%
2007-12-24 0 0.900 0.880 0.900 0.860 0.900 4,555,000 3,978,350 0.8734 0.681 0.666 0.681 0.650 0.681 6,022,461 0.6606 5.88%
2007-12-21 0 0.850 0.850 0.870 0.820 0.870 22,477,697 19,117,402 0.8505 0.643 0.643 0.658 0.620 0.658 29,719,224 0.6433 -1.16%
2007-12-20 0 0.860 0.860 0.870 0.850 0.910 21,484,090 18,655,863 0.8684 0.650 0.650 0.658 0.643 0.688 28,405,511 0.6568 0.00%
2007-12-19 0 0.860 0.860 0.870 0.860 0.900 9,995,000 8,787,600 0.8792 0.650 0.650 0.658 0.650 0.681 13,215,039 0.6650 -2.27%
2007-12-18 0 0.880 0.870 0.890 0.870 0.910 12,846,000 11,377,650 0.8857 0.666 0.658 0.673 0.658 0.688 16,984,531 0.6699 -3.30%
2007-12-17 0 0.910 0.900 0.910 0.900 0.930 7,007,000 6,402,140 0.9137 0.688 0.681 0.688 0.681 0.703 9,264,410 0.6910 -3.19%
2007-12-14 0 0.940 0.940 0.950 0.910 0.980 6,445,000 6,016,700 0.9335 0.711 0.711 0.719 0.688 0.741 8,521,353 0.7061 -2.08%
2007-12-13 0 0.960 0.950 0.960 0.950 0.990 4,350,000 4,235,350 0.9736 0.726 0.719 0.726 0.719 0.749 5,751,418 0.7364 -2.04%
2007-12-12 0 0.980 0.970 0.980 0.970 0.990 2,230,234 2,182,468 0.9786 0.741 0.734 0.741 0.734 0.749 2,948,737 0.7401 -2.00%
2007-12-11 0 1.000 0.990 1.000 0.960 1.000 9,455,000 9,356,850 0.9896 0.756 0.749 0.756 0.726 0.756 12,501,070 0.7485 3.09%
2007-12-10 0 0.970 0.970 0.980 0.940 0.980 6,080,000 5,850,850 0.9623 0.734 0.734 0.741 0.711 0.741 8,038,763 0.7278 3.19%
2007-12-07 0 0.940 0.930 0.940 0.930 0.970 10,595,000 9,967,300 0.9408 0.711 0.703 0.711 0.703 0.734 14,008,338 0.7115 -2.08%
2007-12-06 0 0.960 0.950 0.970 0.950 0.980 6,655,600 6,393,852 0.9607 0.726 0.719 0.734 0.719 0.741 8,799,801 0.7266 -1.03%
2007-12-05 0 0.970 0.960 0.970 0.930 0.990 10,570,000 10,137,250 0.9591 0.734 0.726 0.734 0.703 0.749 13,975,284 0.7254 -1.02%
2007-12-04 0 0.980 0.980 0.990 0.970 1.000 7,905,000 7,787,293 0.9851 0.741 0.741 0.749 0.734 0.756 10,451,714 0.7451 -2.00%
2007-12-03 0 1.000 0.990 1.010 0.980 1.040 11,350,000 11,514,650 1.0145 0.756 0.749 0.764 0.741 0.787 15,006,572 0.7673 -1.96%
2007-11-30 0 1.020 1.020 1.030 1.020 1.060 6,275,000 6,486,000 1.0336 0.771 0.771 0.779 0.771 0.802 8,296,585 0.7818 -3.77%
2007-11-29 0 1.060 1.050 1.060 1.030 1.060 6,921,000 7,260,050 1.0490 0.802 0.794 0.802 0.779 0.802 9,150,704 0.7934 3.92%
2007-11-28 0 1.020 1.020 1.030 1.020 1.070 5,769,000 5,965,470 1.0341 0.771 0.771 0.779 0.771 0.809 7,627,570 0.7821 -2.86%
2007-11-27 0 1.050 1.050 1.060 1.040 1.070 5,204,400 5,478,344 1.0526 0.794 0.794 0.802 0.787 0.809 6,881,075 0.7961 -1.87%
2007-11-26 0 1.070 1.060 1.070 1.060 1.120 7,698,000 8,348,610 1.0845 0.809 0.802 0.809 0.802 0.847 10,178,026 0.8203 3.88%
2007-11-23 0 1.030 1.030 1.040 1.030 1.050 4,890,000 5,073,350 1.0375 0.779 0.779 0.787 0.779 0.794 6,465,387 0.7847 1.98%
2007-11-22 0 1.010 1.010 1.020 1.000 1.070 19,755,000 20,525,150 1.0390 0.764 0.764 0.771 0.756 0.809 26,119,369 0.7858 -6.48%
2007-11-21 0 1.080 1.070 1.080 1.060 1.100 14,039,364 15,120,493 1.0770 0.817 0.809 0.817 0.802 0.832 18,562,355 0.8146 -0.92%
2007-11-20 0 1.090 1.090 1.100 1.020 1.100 16,833,000 17,851,350 1.0605 0.824 0.824 0.832 0.771 0.832 22,256,003 0.8021 3.81%
2007-11-19 0 1.050 1.040 1.050 1.010 1.060 9,857,500 10,259,400 1.0408 0.794 0.787 0.794 0.764 0.802 13,033,241 0.7872 3.96%
2007-11-16 0 1.010 1.010 1.020 0.990 1.060 21,555,000 22,241,050 1.0318 0.764 0.764 0.771 0.749 0.802 28,499,266 0.7804 0.00%
2007-11-15 0 1.010 1.000 1.010 1.000 1.020 11,131,500 11,236,705 1.0095 0.764 0.756 0.764 0.756 0.771 14,717,679 0.7635 0.00%
2007-11-14 0 1.010 1.010 1.020 1.010 1.040 8,545,000 8,792,550 1.0290 0.764 0.764 0.771 0.764 0.787 11,297,900 0.7782 0.00%
2007-11-13 0 1.010 1.010 1.020 0.970 1.010 10,560,000 10,524,350 0.9966 0.764 0.764 0.771 0.734 0.764 13,962,062 0.7538 1.00%
2007-11-12 0 1.000 1.000 1.010 1.000 1.040 20,855,000 21,176,250 1.0154 0.756 0.756 0.764 0.756 0.787 27,573,751 0.7680 -2.91%
2007-11-09 0 1.030 1.020 1.030 1.000 1.040 8,890,000 9,120,900 1.0260 0.779 0.771 0.779 0.756 0.787 11,754,047 0.7760 3.00%
2007-11-08 0 1.000 1.000 1.020 0.980 1.020 13,950,000 13,958,550 1.0006 0.756 0.756 0.771 0.741 0.771 18,444,201 0.7568 -2.91%
2007-11-07 0 1.030 1.030 1.040 1.030 1.080 28,101,750 29,603,150 1.0534 0.779 0.779 0.787 0.779 0.817 37,155,150 0.7967 0.00%
2007-11-06 0 1.030 1.020 1.040 0.960 1.050 46,476,125 47,074,241 1.0129 0.779 0.771 0.787 0.726 0.794 61,449,105 0.7661 8.42%
2007-11-05 0 0.950 0.940 0.950 0.910 0.960 34,552,272 32,508,140 0.9408 0.719 0.711 0.719 0.688 0.726 45,683,804 0.7116 3.26%
2007-11-02 0 0.920 0.900 0.920 0.900 0.920 12,630,000 11,516,100 0.9118 0.696 0.681 0.696 0.681 0.696 16,698,944 0.6896 0.00%
2007-11-01 0 0.920 0.910 0.930 0.900 0.920 10,137,500 9,257,900 0.9132 0.696 0.688 0.703 0.681 0.696 13,403,447 0.6907 1.10%
2007-10-31 0 0.910 0.900 0.910 0.900 0.920 9,576,735 8,731,559 0.9117 0.688 0.681 0.688 0.681 0.696 12,662,024 0.6896 -1.09%
2007-10-30 0 0.920 0.910 0.920 0.900 0.930 6,305,000 5,782,050 0.9171 0.696 0.688 0.696 0.681 0.703 8,336,250 0.6936 0.00%
2007-10-29 0 0.920 0.910 0.920 0.900 0.930 11,490,500 10,489,025 0.9128 0.696 0.688 0.696 0.681 0.703 15,192,337 0.6904 0.00%
2007-10-26 0 0.920 0.920 0.930 0.910 0.930 5,215,500 4,791,905 0.9188 0.696 0.696 0.703 0.688 0.703 6,895,751 0.6949 0.00%
2007-10-25 0 0.920 0.920 0.930 0.910 0.950 6,967,000 6,400,840 0.9187 0.696 0.696 0.703 0.688 0.719 9,211,523 0.6949 -2.13%
2007-10-24 0 0.940 0.930 0.940 0.910 0.940 7,990,000 7,412,100 0.9277 0.711 0.703 0.711 0.688 0.711 10,564,098 0.7016 2.17%
2007-10-23 0 0.920 0.920 0.930 0.910 0.940 13,508,000 12,529,740 0.9276 0.696 0.696 0.703 0.688 0.711 17,859,804 0.7016 2.22%
2007-10-22 0 0.900 0.900 0.910 0.900 0.920 8,545,000 7,780,100 0.9105 0.681 0.681 0.688 0.681 0.696 11,297,900 0.6886 -3.23%
2007-10-18 0 0.930 0.930 0.940 0.930 0.960 11,792,200 11,086,708 0.9402 0.703 0.703 0.711 0.703 0.726 15,591,234 0.7111 -2.11%
2007-10-17 0 0.950 0.940 0.950 0.930 0.960 12,485,000 11,753,400 0.9414 0.719 0.711 0.719 0.703 0.726 16,507,230 0.7120 -1.04%
2007-10-16 0 0.960 0.950 0.960 0.950 0.990 15,526,053 14,881,158 0.9585 0.726 0.719 0.726 0.719 0.749 20,528,003 0.7249 -2.04%
2007-10-15 0 0.980 0.980 0.990 0.950 1.010 15,126,500 14,651,060 0.9686 0.741 0.741 0.749 0.719 0.764 19,999,728 0.7326 -2.00%
2007-10-12 0 1.000 0.980 1.000 0.970 1.020 13,962,000 13,922,990 0.9972 0.756 0.741 0.756 0.734 0.771 18,460,067 0.7542 -2.91%
2007-10-11 0 1.030 1.020 1.030 1.020 1.060 10,225,000 10,605,600 1.0372 0.779 0.771 0.779 0.771 0.802 13,519,137 0.7845 0.00%
2007-10-10 0 1.030 1.030 1.040 1.020 1.050 23,825,000 24,733,350 1.0381 0.779 0.779 0.787 0.771 0.794 31,500,580 0.7852 0.98%
2007-10-09 0 1.020 1.010 1.020 0.990 1.030 10,055,000 10,220,500 1.0165 0.771 0.764 0.771 0.749 0.779 13,294,369 0.7688 -0.97%
2007-10-08 0 1.030 1.020 1.030 0.960 1.060 24,415,000 24,680,800 1.0109 0.779 0.771 0.779 0.726 0.802 32,280,658 0.7646 8.42%
2007-10-05 0 0.950 0.950 0.960 0.900 0.960 26,426,500 24,597,850 0.9308 0.719 0.719 0.726 0.681 0.726 34,940,193 0.7040 6.74%
2007-10-04 0 0.890 0.880 0.890 0.880 0.910 29,545,000 26,297,450 0.8901 0.673 0.666 0.673 0.666 0.688 39,063,364 0.6732 -2.20%
2007-10-03 0 0.910 0.900 0.910 0.900 0.930 21,011,500 19,165,405 0.9121 0.688 0.681 0.688 0.681 0.703 27,780,669 0.6899 -2.15%
2007-10-02 0 0.930 0.920 0.930 0.920 0.960 25,103,676 23,368,857 0.9309 0.703 0.696 0.703 0.696 0.726 33,191,201 0.7041 0.00%
2007-09-28 0 0.930 0.920 0.930 0.910 0.960 21,000,500 19,493,935 0.9283 0.703 0.696 0.703 0.688 0.726 27,766,126 0.7021 -2.11%
2007-09-27 0 0.950 0.940 0.950 0.900 0.990 45,970,000 43,326,250 0.9425 0.719 0.711 0.719 0.681 0.749 60,779,924 0.7128 2.15%
2007-09-25 0 0.930 0.930 0.940 0.930 1.000 29,225,000 28,102,800 0.9616 0.703 0.703 0.711 0.703 0.756 38,640,271 0.7273 -7.00%
2007-09-24 0 1.000 1.000 1.010 1.000 1.030 31,202,500 31,407,000 1.0066 0.756 0.756 0.764 0.756 0.779 41,254,853 0.7613 -1.96%
2007-09-21 0 1.020 1.020 1.030 1.000 1.030 28,517,500 28,785,830 1.0094 0.771 0.771 0.779 0.756 0.779 37,704,840 0.7635 0.00%
2007-09-20 0 1.020 1.020 1.030 1.000 1.030 16,903,100 17,153,188 1.0148 0.771 0.771 0.779 0.756 0.779 22,348,687 0.7675 -1.92%
2007-09-19 0 1.040 1.030 1.040 0.990 1.070 37,039,881 38,399,285 1.0367 0.787 0.779 0.787 0.749 0.809 48,972,833 0.7841 -0.95%
2007-09-18 0 1.050 1.040 1.050 1.030 1.060 9,045,000 9,470,150 1.0470 0.794 0.787 0.794 0.779 0.802 11,958,982 0.7919 0.00%
2007-09-17 0 1.050 1.050 1.060 1.050 1.070 15,187,800 16,041,103 1.0562 0.794 0.794 0.802 0.794 0.809 20,080,777 0.7988 0.00%
2007-09-14 0 1.050 1.050 1.060 1.040 1.080 12,321,500 12,994,680 1.0546 0.794 0.794 0.802 0.787 0.817 16,291,056 0.7977 0.00%
2007-09-13 0 1.050 1.040 1.050 1.030 1.060 11,585,000 12,156,625 1.0493 0.794 0.787 0.794 0.779 0.802 15,317,281 0.7937 0.00%
2007-09-12 0 1.050 1.040 1.050 1.020 1.060 27,200,743 28,255,100 1.0388 0.794 0.787 0.794 0.771 0.802 35,963,870 0.7857 2.94%
2007-09-11 0 1.020 1.020 1.030 1.010 1.040 20,735,000 21,280,450 1.0263 0.771 0.771 0.779 0.764 0.787 27,415,091 0.7762 0.00%
2007-09-10 0 1.020 1.020 1.030 0.990 1.050 63,380,700 64,707,867 1.0209 0.771 0.771 0.779 0.749 0.794 83,799,742 0.7722 -10.53%
2007-09-07 0 1.140 1.120 1.140 1.120 1.170 17,588,000 20,212,940 1.1492 0.862 0.847 0.862 0.847 0.885 23,254,238 0.8692 -0.87%
2007-09-06 0 1.150 1.150 1.160 1.140 1.180 20,640,000 23,866,850 1.1563 0.870 0.870 0.877 0.862 0.892 27,289,485 0.8746 -0.86%
2007-09-05 0 1.160 1.160 1.170 1.150 1.200 19,560,600 23,089,272 1.1804 0.877 0.877 0.885 0.870 0.908 25,862,340 0.8928 -0.85%
2007-09-04 0 1.170 1.160 1.170 1.150 1.220 27,170,000 32,219,550 1.1859 0.885 0.877 0.885 0.870 0.923 35,923,222 0.8969 0.00%
2007-09-03 0 1.170 1.170 1.180 1.160 1.200 17,835,000 21,021,150 1.1786 0.885 0.885 0.892 0.877 0.908 23,580,812 0.8915 -0.85%
2007-08-31 0 1.180 1.170 1.190 1.130 1.190 23,625,000 27,623,215 1.1692 0.892 0.885 0.900 0.855 0.900 31,236,147 0.8843 3.51%
2007-08-30 0 1.140 1.130 1.150 1.130 1.160 17,710,000 20,261,750 1.1441 0.862 0.855 0.870 0.855 0.877 23,415,542 0.8653 2.70%
2007-08-29 0 1.110 1.100 1.110 1.090 1.120 19,340,050 21,273,053 1.0999 0.840 0.832 0.840 0.824 0.847 25,570,737 0.8319 -4.31%
2007-08-28 0 1.160 1.160 1.170 1.140 1.220 51,560,000 60,258,050 1.1687 0.877 0.877 0.885 0.862 0.923 68,170,826 0.8839 -4.13%
2007-08-27 0 1.210 1.210 1.220 1.140 1.220 66,920,000 78,745,550 1.1767 0.915 0.915 0.923 0.862 0.923 88,479,280 0.8900 6.14%
2007-08-24 0 1.140 1.140 1.150 1.100 1.160 7,885,000 8,891,650 1.1277 0.862 0.862 0.870 0.832 0.877 10,425,271 0.8529 -1.72%
2007-08-23 0 1.160 1.150 1.160 1.140 1.170 20,408,000 23,450,110 1.1491 0.877 0.870 0.877 0.862 0.885 26,982,743 0.8691 3.57%
2007-08-22 0 1.120 1.120 1.130 1.050 1.130 12,780,000 14,130,550 1.1057 0.847 0.847 0.855 0.794 0.855 16,897,268 0.8363 3.70%
2007-08-21 0 1.080 1.080 1.100 1.080 1.180 14,004,045 15,547,458 1.1102 0.817 0.817 0.832 0.817 0.892 18,515,658 0.8397 -1.82%
2007-08-20 0 1.100 1.100 1.110 1.090 1.130 10,313,000 11,488,900 1.1140 0.832 0.832 0.840 0.824 0.855 13,635,487 0.8426 2.80%
2007-08-17 0 1.070 1.070 1.080 0.930 1.100 35,562,000 36,320,670 1.0213 0.809 0.809 0.817 0.703 0.832 47,018,831 0.7725 -4.46%
2007-08-16 0 1.120 1.110 1.120 1.060 1.130 28,362,000 30,931,310 1.0906 0.847 0.840 0.847 0.802 0.855 37,499,243 0.8249 -1.75%
2007-08-15 0 1.140 1.130 1.140 1.130 1.180 9,110,000 10,502,000 1.1528 0.862 0.855 0.862 0.855 0.892 12,044,923 0.8719 -4.20%
2007-08-14 0 1.190 1.180 1.190 1.160 1.190 8,211,000 9,662,030 1.1767 0.900 0.892 0.900 0.877 0.900 10,856,297 0.8900 0.00%
2007-08-13 0 1.190 1.190 1.200 1.180 1.220 10,691,000 12,741,070 1.1918 0.900 0.900 0.908 0.892 0.923 14,135,266 0.9014 -0.83%
2007-08-10 0 1.200 1.190 1.200 1.170 1.220 10,195,000 12,151,750 1.1919 0.908 0.900 0.908 0.885 0.923 13,479,472 0.9015 -4.00%
2007-08-09 0 1.250 1.240 1.250 1.230 1.270 8,422,000 10,589,040 1.2573 0.945 0.938 0.945 0.930 0.961 11,135,273 0.9509 0.00%
2007-08-08 0 1.250 1.240 1.250 1.210 1.250 6,671,364 8,216,228 1.2316 0.945 0.938 0.945 0.915 0.945 8,820,644 0.9315 4.17%
2007-08-07 0 1.200 1.200 1.210 1.200 1.280 16,726,813 20,646,362 1.2343 0.908 0.908 0.915 0.908 0.968 22,115,606 0.9336 -3.23%
2007-08-06 0 1.240 1.240 1.250 1.210 1.260 20,800,000 25,659,500 1.2336 0.938 0.938 0.945 0.915 0.953 27,501,031 0.9330 -3.12%
2007-08-03 0 1.280 1.280 1.290 1.250 1.290 17,887,344 22,802,263 1.2748 0.968 0.968 0.976 0.945 0.976 23,650,020 0.9642 3.23%
2007-08-02 0 1.240 1.230 1.240 1.220 1.330 47,351,000 59,740,050 1.2616 0.938 0.930 0.938 0.923 1.006 62,605,834 0.9542 -6.06%
2007-08-01 0 1.320 1.310 1.330 1.250 1.360 52,615,000 68,586,600 1.3036 0.998 0.991 1.006 0.945 1.029 69,565,710 0.9859 -2.22%
2007-07-31 0 1.350 1.350 1.360 1.340 1.380 28,960,000 39,256,100 1.3555 1.021 1.021 1.029 1.013 1.044 38,289,898 1.0252 0.75%
2007-07-30 0 1.340 1.330 1.340 1.320 1.350 21,008,000 28,134,640 1.3392 1.013 1.006 1.013 0.998 1.021 27,776,042 1.0129 0.00%
2007-07-27 0 1.340 1.340 1.350 1.310 1.380 38,947,000 52,398,670 1.3454 1.013 1.013 1.021 0.991 1.044 51,494,359 1.0176 -3.60%
2007-07-26 0 1.390 1.380 1.390 1.370 1.440 92,161,550 129,621,345 1.4065 1.051 1.044 1.051 1.036 1.089 121,852,773 1.0638 2.21%
2007-07-25 0 1.360 1.350 1.360 1.340 1.410 69,416,000 96,231,580 1.3863 1.029 1.021 1.029 1.013 1.066 91,779,404 1.0485 1.49%
2007-07-24 0 1.340 1.330 1.340 1.270 1.400 71,341,090 96,222,052 1.3488 1.013 1.006 1.013 0.961 1.059 94,324,690 1.0201 4.69%
2007-07-23 0 1.280 1.280 1.290 1.260 1.310 31,065,000 39,599,300 1.2747 0.968 0.968 0.976 0.953 0.991 41,073,055 0.9641 -1.54%
2007-07-20 0 1.300 1.290 1.300 1.290 1.340 35,670,000 46,783,400 1.3116 0.983 0.976 0.983 0.976 1.013 47,161,625 0.9920 -2.26%
2007-07-19 0 1.330 1.320 1.330 1.300 1.350 38,372,100 50,866,280 1.3256 1.006 0.998 1.006 0.983 1.021 50,734,247 1.0026 1.53%
2007-07-18 0 1.310 1.300 1.310 1.300 1.350 32,400,040 42,770,053 1.3201 0.991 0.983 0.991 0.983 1.021 42,838,198 0.9984 0.77%
2007-07-17 0 1.300 1.300 1.310 1.280 1.380 56,003,000 75,258,890 1.3438 0.983 0.983 0.991 0.968 1.044 74,045,205 1.0164 -4.41%
2007-07-16 0 1.360 1.360 1.370 1.300 1.390 140,695,000 190,014,950 1.3505 1.029 1.029 1.036 0.983 1.051 186,022,001 1.0215 -6.85%
2007-07-13 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 1.104 - - - - 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 1.104 1.097 1.104 0.983 1.104 153,238,920 1.0372 8.96%
2007-07-10 0 1.340 1.330 1.340 1.310 1.360 78,960,000 105,224,450 1.3326 1.013 1.006 1.013 0.991 1.029 104,398,146 1.0079 0.00%
2007-07-09 0 1.340 1.330 1.340 1.250 1.350 78,763,400 101,949,024 1.2944 1.013 1.006 1.013 0.945 1.021 104,138,209 0.9790 8.94%
2007-07-06 0 1.230 1.230 1.240 1.210 1.250 19,856,000 24,492,070 1.2335 0.930 0.930 0.938 0.915 0.945 26,252,908 0.9329 0.82%
2007-07-05 0 1.220 1.210 1.220 1.210 1.260 16,958,000 20,900,540 1.2325 0.923 0.915 0.923 0.915 0.953 22,421,274 0.9322 -1.61%
2007-07-04 0 1.240 1.240 1.250 1.180 1.270 53,020,000 64,993,900 1.2258 0.938 0.938 0.945 0.892 0.961 70,101,187 0.9271 -0.80%
2007-07-03 0 1.250 1.250 1.260 1.240 1.270 35,331,000 44,313,950 1.2543 0.945 0.945 0.953 0.938 0.961 46,713,411 0.9486 2.46%
2007-06-29 0 1.220 1.210 1.220 1.200 1.230 12,830,000 15,520,150 1.2097 0.923 0.915 0.923 0.908 0.930 16,963,377 0.9149 0.83%
2007-06-28 0 1.210 1.210 1.220 1.200 1.270 23,806,810 28,993,313 1.2179 0.915 0.915 0.923 0.908 0.961 31,476,530 0.9211 -2.42%
2007-06-27 0 1.240 1.230 1.240 1.130 1.260 33,218,000 40,134,040 1.2082 0.938 0.930 0.938 0.855 0.953 43,919,676 0.9138 7.83%
2007-06-26 0 1.150 1.150 1.160 1.120 1.180 68,029,395 78,241,088 1.1501 0.870 0.870 0.877 0.847 0.892 89,946,083 0.8699 0.00%
2007-06-25 0 1.150 1.150 1.160 1.100 1.230 66,706,750 77,227,965 1.1577 0.870 0.870 0.877 0.832 0.930 88,197,328 0.8756 -5.74%
2007-06-22 0 1.220 1.220 1.230 1.210 1.260 11,868,378 14,627,923 1.2325 0.923 0.923 0.930 0.915 0.953 15,691,954 0.9322 -2.40%
2007-06-21 0 1.250 1.240 1.250 1.210 1.280 29,495,000 37,016,050 1.2550 0.945 0.938 0.945 0.915 0.968 38,997,256 0.9492 1.63%
2007-06-20 0 1.230 1.230 1.240 1.190 1.290 59,207,550 72,130,683 1.2183 0.930 0.930 0.938 0.900 0.976 78,282,149 0.9214 -3.15%
2007-06-18 0 1.270 1.260 1.270 1.260 1.280 14,930,817 18,955,663 1.2696 0.961 0.953 0.961 0.953 0.968 19,741,003 0.9602 0.79%
2007-06-15 0 1.260 1.250 1.260 1.240 1.270 27,225,000 34,260,350 1.2584 0.953 0.945 0.953 0.938 0.961 35,995,941 0.9518 1.61%
2007-06-14 0 1.240 1.240 1.260 1.240 1.290 26,274,103 32,987,915 1.2555 0.938 0.938 0.953 0.938 0.976 34,738,699 0.9496 0.00%
2007-06-13 0 1.240 1.240 1.250 1.240 1.280 20,471,636 25,609,772 1.2510 0.938 0.938 0.945 0.938 0.968 27,066,880 0.9462 -3.12%
2007-06-12 0 1.280 1.270 1.280 1.260 1.310 20,590,419 26,282,009 1.2764 0.968 0.961 0.968 0.953 0.991 27,223,931 0.9654 -1.54%
2007-06-11 0 1.300 1.290 1.300 1.290 1.310 13,277,883 17,256,699 1.2997 0.983 0.976 0.983 0.976 0.991 17,555,552 0.9830 0.00%
2007-06-08 0 1.300 1.290 1.300 1.290 1.310 21,671,300 28,097,588 1.2965 0.983 0.976 0.983 0.976 0.991 28,653,034 0.9806 0.00%
2007-06-07 0 1.300 1.300 1.310 1.270 1.310 12,794,950 16,592,038 1.2968 0.983 0.983 0.991 0.961 0.991 16,917,035 0.9808 -0.76%
2007-06-06 0 1.310 1.310 1.320 1.300 1.320 8,260,000 10,841,000 1.3125 0.991 0.991 0.998 0.983 0.998 10,921,083 0.9927 0.00%
2007-06-05 0 1.310 1.300 1.320 1.260 1.310 27,370,000 35,417,600 1.2940 0.991 0.983 0.998 0.953 0.991 36,187,655 0.9787 1.55%
2007-06-04 0 1.290 1.280 1.290 1.250 1.320 41,405,000 53,327,800 1.2880 0.976 0.968 0.976 0.945 0.998 54,744,241 0.9741 -2.27%
2007-06-01 0 1.320 1.310 1.320 1.300 1.340 12,205,500 16,058,135 1.3156 0.998 0.991 0.998 0.983 1.013 16,137,685 0.9951 0.76%
2007-05-31 0 1.310 1.310 1.320 1.270 1.340 21,913,000 28,124,100 1.2834 0.991 0.991 0.998 0.961 1.013 28,972,601 0.9707 5.65%
2007-05-30 0 1.240 1.230 1.240 1.200 1.320 33,614,545 42,536,654 1.2654 0.938 0.930 0.938 0.908 0.998 44,443,974 0.9571 -6.06%
2007-05-29 0 1.320 1.310 1.320 1.290 1.340 22,571,700 29,644,382 1.3133 0.998 0.991 0.998 0.976 1.013 29,843,511 0.9933 -0.75%
2007-05-28 0 1.330 1.320 1.330 1.330 1.370 35,412,200 47,491,124 1.3411 1.006 0.998 1.006 1.006 1.036 46,820,770 1.0143 -2.21%
2007-05-25 0 1.360 1.350 1.360 1.270 1.360 42,627,566 56,408,303 1.3233 1.029 1.021 1.029 0.961 1.029 56,360,675 1.0008 0.74%
2007-05-23 0 1.350 1.340 1.350 1.310 1.380 19,269,772 25,774,504 1.3376 1.021 1.013 1.021 0.991 1.044 25,477,818 1.0116 0.75%
2007-05-22 0 1.340 1.340 1.350 1.300 1.360 15,419,621 20,516,586 1.3306 1.013 1.013 1.021 0.983 1.029 20,387,283 1.0063 0.75%
2007-05-21 0 1.330 1.320 1.330 1.310 1.410 54,984,144 74,880,951 1.3619 1.006 0.998 1.006 0.991 1.066 72,698,109 1.0300 0.76%
2007-05-18 0 1.320 1.320 1.330 1.270 1.330 20,786,061 27,131,477 1.3053 0.998 0.998 1.006 0.961 1.006 27,482,602 0.9872 -1.49%
2007-05-17 0 1.340 1.330 1.340 1.310 1.440 43,659,300 59,233,604 1.3567 1.013 1.006 1.013 0.991 1.089 57,724,797 1.0261 -1.47%
2007-05-16 0 1.360 1.350 1.360 1.260 1.400 74,004,000 97,190,690 1.3133 1.029 1.021 1.029 0.953 1.059 97,845,497 0.9933 11.48%
2007-05-15 0 1.220 1.210 1.220 1.130 1.240 57,244,626 66,979,290 1.1701 0.923 0.915 0.923 0.855 0.938 75,686,839 0.8850 4.27%
2007-05-14 0 1.170 1.160 1.170 1.070 1.180 45,789,500 50,507,395 1.1030 0.885 0.877 0.885 0.809 0.892 60,541,273 0.8343 10.38%
2007-05-11 0 1.060 1.060 1.070 1.040 1.070 13,985,500 14,774,925 1.0564 0.802 0.802 0.809 0.787 0.809 18,491,138 0.7990 0.00%
2007-05-10 0 1.060 1.060 1.070 1.030 1.070 13,653,000 14,397,610 1.0545 0.802 0.802 0.809 0.779 0.809 18,051,518 0.7976 -0.93%
2007-05-09 0 1.070 1.060 1.070 1.060 1.080 4,745,000 5,072,100 1.0689 0.809 0.802 0.809 0.802 0.817 6,273,673 0.8085 -0.93%
2007-05-08 0 1.080 1.070 1.080 1.060 1.090 13,991,000 15,030,630 1.0743 0.817 0.809 0.817 0.802 0.824 18,498,410 0.8125 3.05%
2007-05-07 0 1.060 1.060 1.070 1.030 1.070 14,275,924 15,056,492 1.0547 0.793 0.793 0.800 0.770 0.800 19,091,254 0.7887 1.92%
2007-05-04 0 1.040 1.030 1.040 1.030 1.060 25,127,400 26,122,500 1.0396 0.778 0.770 0.778 0.770 0.793 33,602,979 0.7774 0.00%
2007-05-03 0 1.040 1.040 1.050 1.040 1.060 11,737,500 12,270,400 1.0454 0.778 0.778 0.785 0.778 0.793 15,696,609 0.7817 -0.95%
2007-05-02 0 1.050 1.040 1.050 1.000 1.050 38,879,100 40,141,355 1.0325 0.785 0.778 0.785 0.748 0.785 51,993,186 0.7721 1.94%
2007-04-30 0 1.030 1.030 1.040 1.000 1.070 29,985,000 31,424,900 1.0480 0.770 0.770 0.778 0.748 0.800 40,099,068 0.7837 -1.90%
2007-04-27 0 1.050 1.050 1.060 1.040 1.060 9,509,250 9,983,068 1.0498 0.785 0.785 0.793 0.778 0.793 12,716,761 0.7850 -0.94%
2007-04-26 0 1.060 1.060 1.070 1.050 1.100 31,683,320 34,111,669 1.0766 0.793 0.793 0.800 0.785 0.823 42,370,239 0.8051 -0.93%
2007-04-25 0 1.070 1.070 1.080 1.050 1.130 27,399,400 29,514,274 1.0772 0.800 0.800 0.808 0.785 0.845 36,641,335 0.8055 -5.31%
2007-04-24 0 1.130 1.140 1.150 1.080 1.140 49,168,000 54,615,160 1.1108 0.845 0.852 0.860 0.808 0.852 65,752,576 0.8306 5.61%
2007-04-23 0 1.070 1.060 1.070 1.060 1.100 23,291,500 25,101,730 1.0777 0.800 0.793 0.800 0.793 0.823 31,147,822 0.8059 1.90%
2007-04-20 0 1.050 1.040 1.050 1.030 1.070 15,760,000 16,539,700 1.0495 0.785 0.778 0.785 0.770 0.800 21,075,915 0.7848 3.96%
2007-04-19 0 1.010 1.000 1.010 1.000 1.020 12,468,500 12,561,060 1.0074 0.755 0.748 0.755 0.748 0.763 16,674,178 0.7533 1.00%
2007-04-18 0 1.000 1.000 1.010 1.000 1.030 15,561,000 15,710,290 1.0096 0.748 0.748 0.755 0.748 0.770 20,809,792 0.7549 -1.96%
2007-04-17 0 1.020 1.020 1.030 1.020 1.040 9,587,000 9,883,330 1.0309 0.763 0.763 0.770 0.763 0.778 12,820,736 0.7709 -1.92%
2007-04-16 0 1.040 1.040 1.050 1.010 1.050 14,249,000 14,863,790 1.0431 0.778 0.778 0.785 0.755 0.785 19,055,248 0.7800 1.96%
2007-04-13 0 1.020 1.020 1.030 1.010 1.060 43,264,000 44,763,510 1.0347 0.763 0.763 0.770 0.755 0.793 57,857,132 0.7737 0.00%
2007-04-12 0 1.020 1.020 1.030 1.000 1.040 235,760,500 248,066,375 1.0522 0.763 0.763 0.770 0.748 0.778 315,283,523 0.7868 -2.86%
2007-04-11 0 1.050 1.040 1.050 1.020 1.060 20,614,250 21,620,993 1.0488 0.785 0.778 0.785 0.763 0.793 27,567,524 0.7843 0.96%
2007-04-10 0 1.040 1.040 1.050 1.020 1.070 21,584,000 22,544,342 1.0445 0.778 0.778 0.785 0.763 0.800 28,864,375 0.7810 1.96%
2007-04-04 0 1.020 1.020 1.030 1.020 1.040 15,428,700 15,832,226 1.0262 0.763 0.763 0.770 0.763 0.778 20,632,866 0.7673 -0.97%
2007-04-03 0 1.030 1.030 1.040 1.010 1.040 16,267,050 16,689,262 1.0260 0.770 0.770 0.778 0.755 0.778 21,753,995 0.7672 1.98%
2007-04-02 0 1.010 1.010 1.020 1.000 1.040 18,630,000 18,943,100 1.0168 0.755 0.755 0.763 0.748 0.778 24,913,978 0.7603 -2.88%
2007-03-30 0 1.040 1.030 1.040 1.000 1.040 15,526,500 15,742,955 1.0139 0.778 0.770 0.778 0.748 0.778 20,763,655 0.7582 1.96%
2007-03-29 0 1.020 1.010 1.020 0.980 1.020 13,295,700 13,366,250 1.0053 0.763 0.755 0.763 0.733 0.763 17,780,396 0.7517 0.99%
2007-03-28 0 1.010 1.000 1.010 0.980 1.030 22,999,000 23,179,680 1.0079 0.755 0.748 0.755 0.733 0.770 30,756,661 0.7536 -0.98%
2007-03-27 0 1.020 1.010 1.020 0.960 1.020 26,616,000 26,736,570 1.0045 0.763 0.755 0.763 0.718 0.763 35,593,690 0.7512 7.37%
2007-03-26 0 0.950 0.950 0.960 0.950 0.970 5,397,400 5,174,718 0.9587 0.710 0.710 0.718 0.710 0.725 7,217,966 0.7169 -1.04%
2007-03-23 0 0.960 0.960 0.970 0.950 0.970 11,850,000 11,403,650 0.9623 0.718 0.718 0.725 0.710 0.725 15,847,056 0.7196 1.05%
2007-03-22 0 0.950 0.950 0.960 0.950 0.980 20,520,000 19,761,670 0.9630 0.710 0.710 0.718 0.710 0.733 27,441,484 0.7201 0.00%
2007-03-21 0 0.950 0.940 0.950 0.940 0.960 12,090,000 11,470,250 0.9487 0.710 0.703 0.710 0.703 0.718 16,168,009 0.7094 2.15%
2007-03-20 0 0.930 0.930 0.940 0.900 0.960 23,835,000 22,126,750 0.9283 0.695 0.695 0.703 0.673 0.718 31,874,647 0.6942 -1.06%
2007-03-19 0 0.940 0.930 0.950 0.920 0.950 27,070,000 25,369,750 0.9372 0.703 0.695 0.710 0.688 0.710 36,200,826 0.7008 -2.08%
2007-03-16 0 0.960 0.950 0.960 0.930 0.970 29,013,090 27,494,636 0.9477 0.718 0.710 0.718 0.695 0.725 38,799,329 0.7086 1.05%
2007-03-15 0 0.950 0.950 0.960 0.900 0.960 35,151,569 32,604,544 0.9275 0.710 0.710 0.718 0.673 0.718 47,008,343 0.6936 6.74%
2007-03-14 0 0.890 0.880 0.890 0.870 0.900 25,514,458 22,549,889 0.8838 0.666 0.658 0.666 0.651 0.673 34,120,594 0.6609 -3.26%
2007-03-13 0 0.920 0.920 0.930 0.920 0.950 4,100,000 3,813,050 0.9300 0.688 0.688 0.695 0.688 0.710 5,482,947 0.6954 -3.16%
2007-03-12 0 0.950 0.930 0.940 0.920 0.950 9,426,000 8,808,990 0.9345 0.710 0.695 0.703 0.688 0.710 12,605,430 0.6988 3.26%
2007-03-09 0 0.920 0.910 0.920 0.900 0.930 14,713,000 13,505,110 0.9179 0.688 0.680 0.688 0.673 0.695 19,675,758 0.6864 1.10%
2007-03-08 0 0.910 0.900 0.910 0.900 0.930 18,080,600 16,686,516 0.9229 0.680 0.673 0.680 0.673 0.695 24,179,264 0.6901 -1.09%
2007-03-07 0 0.920 0.900 0.920 0.890 0.950 30,605,000 27,999,450 0.9149 0.688 0.673 0.688 0.666 0.710 40,928,197 0.6841 0.00%
2007-03-06 0 0.920 0.920 0.930 0.880 0.930 31,166,503 28,092,348 0.9014 0.688 0.688 0.695 0.658 0.695 41,679,097 0.6740 8.24%
2007-03-05 0 0.850 0.850 0.860 0.820 0.930 80,888,000 69,385,850 0.8578 0.636 0.636 0.643 0.613 0.695 108,171,868 0.6414 -9.57%
2007-03-02 0 0.940 0.930 0.940 0.900 1.010 37,964,000 35,776,920 0.9424 0.703 0.695 0.703 0.673 0.755 50,769,419 0.7047 -5.05%
2007-03-01 0 0.990 0.980 0.990 0.980 1.020 59,415,000 58,657,875 0.9873 0.740 0.733 0.740 0.733 0.763 79,455,933 0.7382 0.00%
2007-02-28 0 0.990 0.980 0.990 0.930 1.000 50,962,500 49,097,625 0.9634 0.740 0.733 0.740 0.695 0.748 68,152,369 0.7204 -1.00%
2007-02-27 0 1.000 0.990 1.000 0.980 1.080 51,278,500 51,824,080 1.0106 0.748 0.740 0.748 0.733 0.808 68,574,957 0.7557 -6.54%
2007-02-26 0 1.070 1.060 1.070 1.060 1.100 39,317,500 42,452,050 1.0797 0.800 0.793 0.800 0.793 0.823 52,579,461 0.8074 0.94%
2007-02-23 0 1.060 1.060 1.070 1.060 1.110 20,438,625 22,004,105 1.0766 0.793 0.793 0.800 0.793 0.830 27,332,660 0.8050 -3.64%
2007-02-22 0 1.100 1.100 1.110 1.070 1.130 35,929,000 39,447,980 1.0979 0.823 0.823 0.830 0.800 0.845 48,048,005 0.8210 -0.90%
2007-02-21 0 1.110 1.110 1.120 1.040 1.120 79,678,500 86,497,520 1.0856 0.830 0.830 0.838 0.778 0.838 106,554,398 0.8118 4.72%
2007-02-16 0 1.060 1.060 1.070 1.020 1.090 717,361,133 759,000,788 1.0580 0.793 0.793 0.800 0.763 0.815 959,330,104 0.7912 -6.19%
2007-02-15 0 1.130 1.130 1.140 0.970 1.180 172,057,699 188,555,327 1.0959 0.845 0.845 0.852 0.725 0.882 230,093,495 0.8195 17.71%
2007-02-14 0 0.960 0.950 0.970 0.940 0.980 15,632,000 14,918,450 0.9544 0.718 0.710 0.725 0.703 0.733 20,904,740 0.7136 1.05%
2007-02-13 0 0.950 0.940 0.950 0.920 1.000 37,025,000 35,328,950 0.9542 0.710 0.703 0.710 0.688 0.748 49,513,690 0.7135 -4.04%
2007-02-12 0 0.990 0.990 1.000 0.970 1.030 33,773,035 34,015,505 1.0072 0.740 0.740 0.748 0.725 0.770 45,164,824 0.7531 0.00%
2007-02-09 0 0.990 0.980 0.990 0.960 1.010 43,408,000 42,895,000 0.9882 0.740 0.733 0.740 0.718 0.755 58,049,704 0.7389 1.02%
2007-02-08 0 0.980 0.980 0.990 0.910 1.000 71,530,600 69,007,685 0.9647 0.733 0.733 0.740 0.680 0.748 95,658,177 0.7214 4.26%
2007-02-07 0 0.940 0.930 0.940 0.900 0.960 62,070,500 58,122,660 0.9364 0.703 0.695 0.703 0.673 0.718 83,007,144 0.7002 5.62%
2007-02-06 0 0.890 0.890 0.900 0.850 0.900 33,802,000 29,743,420 0.8799 0.666 0.666 0.673 0.636 0.673 45,203,559 0.6580 5.95%
2007-02-05 0 0.840 0.840 0.850 0.840 0.880 21,735,000 18,446,000 0.8487 0.628 0.628 0.636 0.628 0.658 29,066,308 0.6346 -3.45%
2007-02-02 0 0.870 0.860 0.870 0.850 0.880 24,026,500 20,846,135 0.8676 0.651 0.643 0.651 0.636 0.658 32,130,741 0.6488 2.35%
2007-02-01 0 0.850 0.850 0.860 0.820 0.860 21,663,400 18,279,646 0.8438 0.636 0.636 0.643 0.613 0.643 28,970,557 0.6310 2.41%
2007-01-31 0 0.830 0.820 0.830 0.820 0.840 18,298,250 15,095,620 0.8250 0.621 0.613 0.621 0.613 0.628 24,470,328 0.6169 2.47%
2007-01-30 0 0.810 0.810 0.820 0.800 0.850 28,962,000 23,667,450 0.8172 0.606 0.606 0.613 0.598 0.636 38,731,006 0.6111 -2.41%
2007-01-29 0 0.830 0.830 0.840 0.820 0.850 8,231,500 6,863,710 0.8338 0.621 0.621 0.628 0.613 0.636 11,008,020 0.6235 0.00%
2007-01-26 0 0.830 0.830 0.850 0.810 0.870 35,580,636 29,682,710 0.8342 0.621 0.621 0.636 0.606 0.651 47,582,136 0.6238 -4.60%
2007-01-25 0 0.870 0.870 0.880 0.860 0.890 20,403,000 17,826,390 0.8737 0.651 0.651 0.658 0.643 0.666 27,285,019 0.6533 1.16%
2007-01-24 0 0.860 0.860 0.870 0.850 0.910 51,415,000 45,316,800 0.8814 0.643 0.643 0.651 0.636 0.680 68,757,499 0.6591 -1.15%
2007-01-23 0 0.870 0.860 0.880 0.870 0.890 23,416,300 20,605,180 0.8800 0.651 0.643 0.658 0.651 0.666 31,314,718 0.6580 -1.14%
2007-01-22 0 0.880 0.880 0.890 0.850 0.900 35,205,000 31,002,600 0.8806 0.658 0.658 0.666 0.636 0.673 47,079,797 0.6585 4.76%
2007-01-19 0 0.840 0.840 0.850 0.830 0.850 5,166,500 4,350,750 0.8421 0.628 0.628 0.636 0.621 0.636 6,909,182 0.6297 -1.18%
2007-01-18 0 0.850 0.840 0.850 0.840 0.880 8,260,000 7,054,750 0.8541 0.636 0.628 0.636 0.628 0.658 11,046,133 0.6387 -2.30%
2007-01-17 0 0.870 0.860 0.870 0.860 0.880 16,329,500 14,193,580 0.8692 0.651 0.643 0.651 0.643 0.658 21,837,510 0.6500 2.35%
2007-01-16 0 0.850 0.840 0.850 0.820 0.870 23,000,000 19,457,950 0.8460 0.636 0.628 0.636 0.613 0.651 30,757,998 0.6326 2.41%
2007-01-15 0 0.830 0.820 0.830 0.820 0.880 13,299,631 11,151,469 0.8385 0.621 0.613 0.621 0.613 0.658 17,785,653 0.6270 -2.35%
2007-01-12 0 0.850 0.850 0.860 0.840 0.870 8,453,836 7,249,823 0.8576 0.636 0.636 0.643 0.628 0.651 11,305,351 0.6413 0.00%
2007-01-11 0 0.850 0.840 0.850 0.840 0.860 7,667,000 6,507,450 0.8488 0.636 0.628 0.636 0.628 0.643 10,253,112 0.6347 3.66%
2007-01-10 0 0.820 0.820 0.830 0.820 0.870 7,934,500 6,633,535 0.8360 0.613 0.613 0.621 0.613 0.651 10,610,841 0.6252 -4.65%
2007-01-09 0 0.860 0.850 0.860 0.860 0.900 7,566,000 6,608,690 0.8735 0.643 0.636 0.643 0.643 0.673 10,118,044 0.6532 -2.27%
2007-01-08 0 0.880 0.870 0.880 0.860 0.900 7,665,000 6,679,750 0.8715 0.658 0.651 0.658 0.643 0.673 10,250,437 0.6517 0.00%
2007-01-05 0 0.880 0.880 0.890 0.870 0.910 18,714,880 16,706,302 0.8927 0.658 0.658 0.666 0.651 0.680 25,027,489 0.6675 -1.12%
2007-01-04 0 0.890 0.880 0.890 0.870 0.910 46,896,360 41,774,800 0.8908 0.666 0.658 0.666 0.651 0.680 62,714,702 0.6661 4.71%
2007-01-03 0 0.850 0.850 0.860 0.820 0.890 38,060,000 32,431,650 0.8521 0.636 0.636 0.643 0.613 0.666 50,897,800 0.6372 4.94%
2007-01-02 0 0.810 0.810 0.820 0.760 0.830 23,798,500 19,167,565 0.8054 0.606 0.606 0.613 0.568 0.621 31,825,836 0.6023 5.19%
2006-12-29 0 0.770 0.760 0.770 0.760 0.800 6,696,750 5,176,145 0.7729 0.576 0.568 0.576 0.568 0.598 8,955,592 0.5780 -1.28%
2006-12-28 0 0.780 0.780 0.790 0.770 0.810 8,418,700 6,630,303 0.7876 0.583 0.583 0.591 0.576 0.606 11,258,363 0.5889 0.00%
2006-12-27 0 0.780 0.780 0.790 0.780 0.810 3,760,000 2,959,800 0.7872 0.583 0.583 0.591 0.583 0.606 5,028,264 0.5886 -1.27%
2006-12-22 0 0.790 0.780 0.790 0.780 0.800 4,451,000 3,525,900 0.7922 0.591 0.583 0.591 0.583 0.598 5,952,341 0.5924 -1.25%
2006-12-21 0 0.800 0.790 0.800 0.780 0.830 15,665,500 12,444,880 0.7944 0.598 0.591 0.598 0.583 0.621 20,949,540 0.5940 -1.23%
2006-12-20 0 0.810 0.800 0.810 0.800 0.820 7,420,000 6,000,500 0.8087 0.606 0.598 0.606 0.598 0.613 9,922,798 0.6047 1.25%
2006-12-19 0 0.800 0.800 0.810 0.800 0.830 5,338,400 4,348,518 0.8146 0.598 0.598 0.606 0.598 0.621 7,139,065 0.6091 -2.44%
2006-12-18 0 0.820 0.810 0.830 0.810 0.840 6,032,716 4,961,968 0.8225 0.613 0.606 0.621 0.606 0.628 8,067,577 0.6151 -1.20%
2006-12-15 0 0.830 0.820 0.830 0.810 0.840 6,010,000 4,947,400 0.8232 0.621 0.613 0.621 0.606 0.628 8,037,199 0.6156 1.22%
2006-12-14 0 0.820 0.810 0.820 0.810 0.840 7,485,000 6,185,050 0.8263 0.613 0.606 0.613 0.606 0.628 10,009,722 0.6179 2.50%
2006-12-13 0 0.800 0.790 0.800 0.790 0.840 9,425,000 7,608,300 0.8072 0.598 0.591 0.598 0.591 0.628 12,604,093 0.6036 -3.61%
2006-12-12 0 0.830 0.820 0.830 0.820 0.850 7,405,000 6,145,000 0.8298 0.621 0.613 0.621 0.613 0.636 9,902,738 0.6205 -1.19%
2006-12-11 0 0.840 0.830 0.840 0.830 0.860 15,194,000 12,879,350 0.8477 0.628 0.621 0.628 0.621 0.643 20,319,001 0.6339 0.00%
2006-12-08 0 0.840 0.830 0.840 0.810 0.860 26,970,000 22,488,350 0.8338 0.628 0.621 0.628 0.606 0.643 36,067,096 0.6235 3.70%
2006-12-07 0 0.810 0.800 0.810 0.800 0.840 18,895,000 15,440,600 0.8172 0.606 0.598 0.606 0.598 0.628 25,268,364 0.6111 1.25%
2006-12-06 0 0.800 0.790 0.800 0.770 0.850 11,520,000 9,492,550 0.8240 0.598 0.591 0.598 0.576 0.636 15,405,745 0.6162 -4.76%
2006-12-05 0 0.840 0.840 0.850 0.830 0.880 12,150,000 10,386,700 0.8549 0.628 0.628 0.636 0.621 0.658 16,248,247 0.6393 -2.33%
2006-12-04 0 0.860 0.850 0.860 0.850 0.870 6,971,000 6,002,370 0.8610 0.643 0.636 0.643 0.636 0.651 9,322,348 0.6439 -1.15%
2006-12-01 0 0.870 0.860 0.870 0.860 0.890 5,040,000 4,399,450 0.8729 0.651 0.643 0.651 0.643 0.666 6,740,014 0.6527 0.00%
2006-11-30 0 0.870 0.860 0.870 0.860 0.890 5,940,000 5,211,500 0.8774 0.651 0.643 0.651 0.643 0.666 7,943,587 0.6561 0.00%
2006-11-29 0 0.870 0.860 0.870 0.860 0.880 3,845,000 3,340,050 0.8687 0.651 0.643 0.651 0.643 0.658 5,141,935 0.6496 1.16%
2006-11-28 0 0.860 0.850 0.860 0.850 0.890 4,020,000 3,465,500 0.8621 0.643 0.636 0.643 0.636 0.666 5,375,963 0.6446 -3.37%
2006-11-27 0 0.890 0.890 0.900 0.880 0.910 2,725,000 2,434,250 0.8933 0.666 0.666 0.673 0.658 0.680 3,644,154 0.6680 -1.11%
2006-11-24 0 0.900 0.890 0.910 0.890 0.920 10,352,000 9,363,810 0.9045 0.673 0.666 0.680 0.666 0.688 13,843,774 0.6764 1.12%
2006-11-23 0 0.890 0.890 0.900 0.890 0.910 4,365,000 3,911,800 0.8962 0.666 0.666 0.673 0.666 0.680 5,837,333 0.6701 -1.11%
2006-11-22 0 0.900 0.890 0.900 0.880 0.900 6,935,000 6,194,300 0.8932 0.673 0.666 0.673 0.658 0.673 9,274,205 0.6679 1.12%
2006-11-21 0 0.890 0.880 0.890 0.880 0.920 6,515,000 5,834,950 0.8956 0.666 0.658 0.666 0.658 0.688 8,712,537 0.6697 -1.11%
2006-11-20 0 0.900 0.890 0.900 0.890 0.920 5,330,000 4,823,450 0.9050 0.673 0.666 0.673 0.666 0.688 7,127,832 0.6767 -1.10%
2006-11-17 0 0.910 0.910 0.920 0.900 0.930 6,187,682 5,653,127 0.9136 0.680 0.680 0.688 0.673 0.695 8,274,814 0.6832 -1.09%
2006-11-16 0 0.920 0.920 0.930 0.920 0.960 7,414,750 6,944,675 0.9366 0.688 0.688 0.695 0.688 0.718 9,915,777 0.7004 -3.16%
2006-11-15 0 0.950 0.940 0.950 0.900 0.960 29,533,000 27,654,550 0.9364 0.710 0.703 0.710 0.673 0.718 39,494,607 0.7002 5.56%
2006-11-14 0 0.900 0.900 0.910 0.890 0.960 33,863,000 31,389,980 0.9270 0.673 0.673 0.680 0.666 0.718 45,285,134 0.6932 1.12%
2006-11-13 1 - - - - - 0 0 - 0.666 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.666 - - - - 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 0.666 0.666 0.673 0.666 0.680 4,426,477 0.6679 0.00%
2006-11-08 0 0.890 0.880 0.890 0.840 0.900 35,685,500 31,402,025 0.8800 0.666 0.658 0.666 0.628 0.673 47,722,371 0.6580 4.71%
2006-11-07 0 0.850 0.840 0.850 0.830 0.870 11,820,000 10,085,000 0.8532 0.636 0.628 0.636 0.621 0.651 15,806,936 0.6380 -2.30%
2006-11-06 0 0.870 0.860 0.870 0.860 0.870 9,155,000 7,895,500 0.8624 0.651 0.643 0.651 0.643 0.651 12,243,021 0.6449 -1.14%
2006-11-03 0 0.880 0.880 0.890 0.880 0.910 8,228,000 7,355,630 0.8940 0.658 0.658 0.666 0.658 0.680 11,003,340 0.6685 -2.22%
2006-11-02 0 0.900 0.890 0.900 0.890 0.920 16,594,300 15,018,791 0.9051 0.673 0.666 0.673 0.666 0.688 22,191,628 0.6768 0.00%
2006-11-01 0 0.900 0.890 0.900 0.880 0.900 9,950,000 8,853,450 0.8898 0.673 0.666 0.673 0.658 0.673 13,306,177 0.6654 2.27%
2006-10-31 0 0.880 0.880 0.890 0.870 0.910 12,225,000 10,835,700 0.8864 0.658 0.658 0.666 0.651 0.680 16,348,545 0.6628 -3.30%
2006-10-27 0 0.910 0.900 0.910 0.900 0.950 11,974,000 11,093,175 0.9264 0.680 0.673 0.680 0.673 0.710 16,012,881 0.6928 -3.19%
2006-10-26 0 0.940 0.930 0.940 0.930 0.950 10,955,000 10,340,550 0.9439 0.703 0.695 0.703 0.695 0.710 14,650,168 0.7058 2.17%
2006-10-25 0 0.920 0.920 0.930 0.920 0.950 6,541,000 6,076,850 0.9290 0.688 0.688 0.695 0.688 0.710 8,747,307 0.6947 -3.16%
2006-10-24 0 0.950 0.940 0.950 0.930 0.960 5,740,000 5,403,650 0.9414 0.710 0.703 0.710 0.695 0.718 7,676,126 0.7040 0.00%
2006-10-23 0 0.950 0.930 0.950 0.920 0.950 5,077,500 4,745,750 0.9347 0.710 0.695 0.710 0.688 0.710 6,790,162 0.6989 1.06%
2006-10-20 0 0.940 0.940 0.950 0.930 0.950 8,835,000 8,319,250 0.9416 0.703 0.703 0.710 0.695 0.710 11,815,083 0.7041 -1.05%
2006-10-19 0 0.950 0.940 0.950 0.930 0.950 5,822,191 5,504,966 0.9455 0.710 0.703 0.710 0.695 0.710 7,786,041 0.7070 2.15%
2006-10-18 0 0.930 0.930 0.940 0.920 0.950 5,195,000 4,891,700 0.9416 0.695 0.695 0.703 0.688 0.710 6,947,296 0.7041 -2.11%
2006-10-17 0 0.950 0.940 0.950 0.940 0.960 4,495,000 4,265,500 0.9489 0.710 0.703 0.710 0.703 0.718 6,011,183 0.7096 -2.06%
2006-10-16 0 0.970 0.950 0.970 0.950 0.970 9,433,000 9,098,700 0.9646 0.725 0.710 0.725 0.710 0.725 12,614,791 0.7213 0.00%
2006-10-13 0 0.970 0.960 0.980 0.960 0.990 16,305,000 15,894,240 0.9748 0.725 0.718 0.733 0.718 0.740 21,804,746 0.7289 1.04%
2006-10-12 0 0.960 0.960 0.970 0.950 0.980 7,537,700 7,245,384 0.9612 0.718 0.718 0.725 0.710 0.733 10,080,198 0.7188 -1.03%
2006-10-11 0 0.970 0.960 0.980 0.960 0.990 15,779,500 15,455,180 0.9794 0.725 0.718 0.733 0.718 0.740 21,101,993 0.7324 0.00%
2006-10-10 0 0.970 0.970 0.980 0.950 0.980 10,016,769 9,710,395 0.9694 0.725 0.725 0.733 0.710 0.733 13,395,468 0.7249 2.11%
2006-10-09 0 0.950 0.940 0.950 0.930 0.970 6,930,000 6,596,800 0.9519 0.710 0.703 0.710 0.695 0.725 9,267,519 0.7118 -2.06%
2006-10-06 0 0.970 0.960 0.970 0.960 1.000 21,468,764 20,874,726 0.9723 0.725 0.718 0.725 0.718 0.748 28,710,270 0.7271 -2.02%
2006-10-05 0 0.990 0.980 0.990 0.950 1.000 51,021,500 49,944,610 0.9789 0.740 0.733 0.740 0.710 0.748 68,231,270 0.7320 7.61%
2006-10-04 0 0.920 0.910 0.920 0.910 0.930 3,652,000 3,363,010 0.9209 0.688 0.680 0.688 0.680 0.695 4,883,835 0.6886 -1.08%
2006-10-03 0 0.930 0.920 0.930 0.910 0.930 1,565,250 1,444,250 0.9227 0.695 0.688 0.695 0.680 0.695 2,093,216 0.6900 1.09%
2006-09-29 0 0.920 0.910 0.920 0.900 0.940 5,780,000 5,303,250 0.9175 0.688 0.680 0.688 0.673 0.703 7,729,619 0.6861 -1.08%
2006-09-28 0 0.930 0.920 0.930 0.910 0.940 6,070,000 5,603,050 0.9231 0.695 0.688 0.695 0.680 0.703 8,117,437 0.6902 1.09%
2006-09-27 0 0.920 0.910 0.920 0.910 0.940 10,830,000 9,986,600 0.9221 0.688 0.680 0.688 0.680 0.703 14,483,005 0.6895 0.00%
2006-09-26 0 0.920 0.910 0.920 0.910 0.970 9,902,500 9,222,325 0.9313 0.688 0.680 0.688 0.680 0.725 13,242,655 0.6964 -4.17%
2006-09-25 0 0.960 0.950 0.970 0.950 0.980 15,099,800 14,520,064 0.9616 0.718 0.710 0.725 0.710 0.733 20,193,027 0.7191 -1.03%
2006-09-22 0 0.970 0.960 0.970 0.920 0.970 16,306,724 15,421,302 0.9457 0.725 0.718 0.725 0.688 0.725 21,807,052 0.7072 4.30%
2006-09-21 0 0.930 0.930 0.940 0.880 0.950 18,952,500 17,517,425 0.9243 0.695 0.695 0.703 0.658 0.710 25,345,259 0.6912 4.49%
2006-09-20 0 0.890 0.890 0.900 0.880 0.900 6,382,000 5,705,850 0.8941 0.666 0.666 0.673 0.658 0.673 8,534,676 0.6685 -1.11%
2006-09-19 0 0.900 0.890 0.900 0.890 0.900 3,895,000 3,473,000 0.8917 0.673 0.666 0.673 0.666 0.673 5,208,800 0.6668 2.27%
2006-09-18 0 0.880 0.880 0.890 0.880 0.940 15,929,000 14,412,155 0.9048 0.658 0.658 0.666 0.658 0.703 21,301,920 0.6766 1.15%
2006-09-15 0 0.870 0.870 0.880 0.860 0.900 7,300,000 6,399,650 0.8767 0.651 0.651 0.658 0.643 0.673 9,762,321 0.6555 0.00%
2006-09-14 0 0.870 0.860 0.870 0.860 0.930 8,690,000 7,710,450 0.8873 0.651 0.643 0.651 0.643 0.695 11,621,174 0.6635 -4.40%
2006-09-13 0 0.910 0.900 0.910 0.880 0.910 15,366,100 13,765,645 0.8958 0.680 0.673 0.680 0.658 0.680 20,549,151 0.6699 4.60%
2006-09-12 0 0.870 0.860 0.870 0.820 0.880 11,045,000 9,495,350 0.8597 0.651 0.643 0.651 0.613 0.658 14,770,526 0.6429 6.10%
2006-09-11 0 0.820 0.820 0.830 0.820 0.860 4,660,000 3,904,600 0.8379 0.613 0.613 0.621 0.613 0.643 6,231,838 0.6266 -4.65%
2006-09-08 0 0.860 0.850 0.860 0.850 0.870 3,107,500 2,673,750 0.8604 0.643 0.636 0.643 0.636 0.651 4,155,673 0.6434 0.00%
2006-09-07 0 0.860 0.850 0.860 0.850 0.860 6,820,000 5,833,000 0.8553 0.643 0.636 0.643 0.636 0.643 9,120,415 0.6396 1.18%
2006-09-06 0 0.850 0.850 0.860 0.840 0.870 10,970,000 9,348,200 0.8522 0.636 0.636 0.643 0.628 0.651 14,670,228 0.6372 1.19%
2006-09-05 0 0.840 0.830 0.840 0.830 0.860 9,690,000 8,169,350 0.8431 0.628 0.621 0.628 0.621 0.643 12,958,478 0.6304 2.44%
2006-09-04 0 0.820 0.810 0.830 0.790 0.830 7,320,500 5,943,080 0.8118 0.613 0.606 0.621 0.591 0.621 9,789,736 0.6071 2.50%
2006-09-01 0 0.800 0.800 0.810 0.790 0.800 4,100,000 3,257,000 0.7944 0.598 0.598 0.606 0.591 0.598 5,482,947 0.5940 1.27%
2006-08-31 0 0.790 0.790 0.800 0.760 0.790 3,896,500 3,036,560 0.7793 0.591 0.591 0.598 0.568 0.591 5,210,806 0.5827 2.60%
2006-08-30 0 0.770 0.770 0.780 0.760 0.790 3,858,000 2,993,410 0.7759 0.576 0.576 0.583 0.568 0.591 5,159,320 0.5802 -2.53%
2006-08-29 0 0.790 0.780 0.790 0.780 0.790 1,845,000 1,456,900 0.7896 0.591 0.583 0.591 0.583 0.591 2,467,326 0.5905 0.00%
2006-08-28 0 0.790 0.780 0.790 0.780 0.800 1,737,000 1,370,370 0.7889 0.591 0.583 0.591 0.583 0.598 2,322,898 0.5899 0.00%
2006-08-25 0 0.790 0.780 0.790 0.780 0.800 2,790,000 2,192,250 0.7858 0.591 0.583 0.591 0.583 0.598 3,731,079 0.5876 1.28%
2006-08-24 0 0.780 0.780 0.790 0.770 0.820 4,155,000 3,282,000 0.7899 0.583 0.583 0.591 0.576 0.613 5,556,499 0.5907 -4.88%
2006-08-23 0 0.820 0.810 0.820 0.810 0.820 2,020,000 1,642,200 0.8130 0.613 0.606 0.613 0.606 0.613 2,701,355 0.6079 1.23%
2006-08-22 0 0.810 0.800 0.810 0.800 0.820 2,255,000 1,822,100 0.8080 0.606 0.598 0.606 0.598 0.613 3,015,621 0.6042 0.00%
2006-08-21 0 0.810 0.800 0.810 0.790 0.830 3,570,000 2,890,650 0.8097 0.606 0.598 0.606 0.591 0.621 4,774,176 0.6055 -3.57%
2006-08-18 0 0.840 0.830 0.840 0.810 0.840 11,221,000 9,332,430 0.8317 0.628 0.621 0.628 0.606 0.628 15,005,891 0.6219 6.33%
2006-08-17 0 0.790 0.790 0.800 0.790 0.800 1,940,000 1,538,450 0.7930 0.591 0.591 0.598 0.591 0.598 2,594,370 0.5930 0.00%
2006-08-16 0 0.790 0.780 0.790 0.760 0.800 5,835,000 4,562,400 0.7819 0.591 0.583 0.591 0.568 0.598 7,803,170 0.5847 0.00%
2006-08-15 0 0.790 0.780 0.790 0.780 0.800 1,871,600 1,479,164 0.7903 0.591 0.583 0.591 0.583 0.598 2,502,899 0.5910 1.28%
2006-08-14 0 0.780 0.770 0.780 0.770 0.800 3,850,000 3,023,100 0.7852 0.583 0.576 0.583 0.576 0.598 5,148,621 0.5872 0.00%
2006-08-11 0 0.780 0.770 0.780 0.780 0.810 3,150,000 2,497,750 0.7929 0.583 0.576 0.583 0.583 0.606 4,212,508 0.5929 -2.50%
2006-08-10 0 0.800 0.790 0.800 0.770 0.830 10,755,000 8,546,000 0.7946 0.598 0.591 0.598 0.576 0.621 14,382,707 0.5942 -3.61%
2006-08-09 0 0.830 0.830 0.840 0.810 0.840 1,135,000 933,750 0.8227 0.621 0.621 0.628 0.606 0.628 1,517,840 0.6152 0.00%
2006-08-08 0 0.830 0.810 0.830 0.820 0.850 2,310,000 1,920,000 0.8312 0.621 0.606 0.621 0.613 0.636 3,089,173 0.6215 -1.19%
2006-08-07 0 0.840 0.830 0.840 0.830 0.860 4,075,000 3,437,100 0.8435 0.628 0.621 0.628 0.621 0.643 5,449,515 0.6307 0.00%
2006-08-04 0 0.840 0.830 0.840 0.830 0.860 2,455,000 2,077,850 0.8464 0.628 0.621 0.628 0.621 0.643 3,283,082 0.6329 0.00%
2006-08-03 0 0.840 0.820 0.840 0.820 0.900 12,670,000 10,693,750 0.8440 0.628 0.613 0.628 0.613 0.673 16,943,645 0.6311 -6.67%
2006-08-02 0 0.900 0.900 0.910 0.890 0.920 6,125,393 5,524,892 0.9020 0.673 0.673 0.680 0.666 0.688 8,191,514 0.6745 -2.17%
2006-08-01 0 0.920 0.920 0.930 0.910 0.940 1,023,000 942,920 0.9217 0.688 0.688 0.695 0.680 0.703 1,368,062 0.6892 -1.08%
2006-07-31 0 0.930 0.920 0.930 0.910 0.960 1,875,000 1,752,900 0.9349 0.695 0.688 0.695 0.680 0.718 2,507,445 0.6991 -1.06%
2006-07-28 0 0.940 0.930 0.940 0.930 0.950 1,640,500 1,535,275 0.9359 0.703 0.695 0.703 0.695 0.710 2,193,848 0.6998 0.00%
2006-07-27 0 0.940 0.930 0.940 0.930 0.960 3,220,000 3,041,450 0.9445 0.703 0.695 0.703 0.695 0.718 4,306,120 0.7063 -2.08%
2006-07-26 0 0.960 0.950 0.960 0.920 0.970 3,595,000 3,432,100 0.9547 0.718 0.710 0.718 0.688 0.725 4,807,609 0.7139 1.05%
2006-07-25 0 0.950 0.950 0.960 0.950 0.960 1,150,500 1,099,605 0.9558 0.710 0.710 0.718 0.710 0.718 1,538,569 0.7147 1.06%
2006-07-24 0 0.940 0.940 0.950 0.940 0.970 2,690,000 2,557,450 0.9507 0.703 0.703 0.710 0.703 0.725 3,597,348 0.7109 -1.05%
2006-07-21 0 0.950 0.940 0.950 0.940 0.950 840,000 795,350 0.9468 0.710 0.703 0.710 0.703 0.710 1,123,336 0.7080 -1.04%
2006-07-20 0 0.960 0.940 0.960 0.930 0.980 5,543,000 5,253,920 0.9478 0.718 0.703 0.718 0.695 0.733 7,412,678 0.7088 2.13%
2006-07-19 0 0.940 0.940 0.960 0.940 0.970 1,467,000 1,397,420 0.9526 0.703 0.703 0.718 0.703 0.725 1,961,825 0.7123 -1.05%
2006-07-18 0 0.950 0.940 0.950 0.940 0.970 792,500 753,325 0.9506 0.710 0.703 0.710 0.703 0.725 1,059,814 0.7108 1.06%
2006-07-17 0 0.940 0.930 0.950 0.930 0.950 1,245,000 1,168,500 0.9386 0.703 0.695 0.710 0.695 0.710 1,664,944 0.7018 -1.05%
2006-07-14 0 0.950 0.940 0.950 0.930 0.970 2,300,000 2,179,250 0.9475 0.710 0.703 0.710 0.695 0.725 3,075,800 0.7085 -2.06%
2006-07-13 0 0.970 0.950 0.970 0.940 1.010 9,030,000 8,757,750 0.9699 0.725 0.710 0.725 0.703 0.755 12,075,858 0.7252 -3.00%
2006-07-12 0 1.000 0.990 1.000 0.970 1.020 8,765,500 8,713,380 0.9941 0.748 0.740 0.748 0.725 0.763 11,722,141 0.7433 -2.91%
2006-07-11 0 1.030 1.020 1.030 1.000 1.030 3,552,250 3,611,508 1.0167 0.770 0.763 0.770 0.748 0.770 4,750,439 0.7602 0.98%
2006-07-10 0 1.020 1.010 1.020 0.980 1.020 4,092,500 4,136,950 1.0109 0.763 0.755 0.763 0.733 0.763 5,472,918 0.7559 3.03%
2006-07-07 0 0.990 0.990 1.000 0.970 1.010 5,134,000 5,110,260 0.9954 0.740 0.740 0.748 0.725 0.755 6,865,720 0.7443 -1.00%
2006-07-06 0 1.000 0.990 1.010 0.990 1.000 2,799,000 2,790,920 0.9971 0.748 0.740 0.755 0.740 0.748 3,743,115 0.7456 0.00%
2006-07-05 0 1.000 1.000 1.010 0.990 1.010 2,960,000 2,964,150 1.0014 0.748 0.748 0.755 0.740 0.755 3,958,421 0.7488 -0.99%
2006-07-04 0 1.010 1.010 1.020 0.940 1.020 9,065,000 8,928,350 0.9849 0.755 0.755 0.763 0.703 0.763 12,122,663 0.7365 5.21%
2006-07-03 0 0.960 0.950 0.970 0.950 0.980 2,505,000 2,413,700 0.9636 0.718 0.710 0.725 0.710 0.733 3,349,947 0.7205 -1.03%
2006-06-30 0 0.970 0.960 0.970 0.950 0.970 6,610,000 6,342,200 0.9595 0.725 0.718 0.725 0.710 0.725 8,839,581 0.7175 3.19%
2006-06-29 0 0.940 0.930 0.940 0.930 0.950 2,465,000 2,316,850 0.9399 0.703 0.695 0.703 0.695 0.710 3,296,455 0.7028 0.00%
2006-06-28 0 0.940 0.940 0.950 0.900 0.950 2,215,000 2,058,250 0.9292 0.703 0.703 0.710 0.673 0.710 2,962,129 0.6949 1.08%
2006-06-27 0 0.930 0.910 0.930 0.920 0.930 820,000 755,000 0.9207 0.695 0.680 0.695 0.688 0.695 1,096,589 0.6885 2.20%
2006-06-26 0 0.910 0.910 0.930 0.910 0.940 3,705,000 3,435,600 0.9273 0.680 0.680 0.695 0.680 0.703 4,954,712 0.6934 -1.09%
2006-06-23 0 0.920 0.910 0.920 0.910 0.930 950,000 873,950 0.9199 0.688 0.680 0.688 0.680 0.695 1,270,439 0.6879 0.00%
2006-06-22 0 0.920 0.920 0.930 0.910 0.940 6,380,000 5,913,950 0.9270 0.688 0.688 0.695 0.680 0.703 8,532,001 0.6931 2.22%
2006-06-21 0 0.900 0.890 0.900 0.890 0.910 4,035,000 3,617,950 0.8966 0.673 0.666 0.673 0.666 0.680 5,396,023 0.6705 -2.17%
2006-06-20 0 0.920 0.910 0.920 0.900 0.930 3,946,500 3,591,765 0.9101 0.688 0.680 0.688 0.673 0.695 5,277,671 0.6806 -2.13%
2006-06-19 0 0.940 0.930 0.940 0.890 0.940 5,785,000 5,353,450 0.9254 0.703 0.695 0.703 0.666 0.703 7,736,305 0.6920 -1.05%
2006-06-16 0 0.950 0.940 0.950 0.800 0.950 16,125,000 14,054,050 0.8716 0.710 0.703 0.710 0.598 0.710 21,564,031 0.6517 20.25%
2006-06-15 0 0.790 0.770 0.790 0.780 0.800 5,420,000 4,279,050 0.7895 0.591 0.576 0.591 0.583 0.598 7,248,189 0.5904 1.28%
2006-06-14 0 0.780 0.760 0.780 0.740 0.780 4,250,000 3,239,950 0.7623 0.583 0.568 0.583 0.553 0.583 5,683,543 0.5701 1.30%
2006-06-13 0 0.770 0.750 0.770 0.750 0.770 5,265,000 4,010,550 0.7617 0.576 0.561 0.576 0.561 0.576 7,040,907 0.5696 -1.28%
2006-06-12 0 0.780 0.770 0.780 0.750 0.790 2,290,000 1,747,800 0.7632 0.583 0.576 0.583 0.561 0.591 3,062,427 0.5707 2.63%
2006-06-09 0 0.760 0.750 0.760 0.730 0.760 2,430,000 1,804,950 0.7428 0.568 0.561 0.568 0.546 0.568 3,249,649 0.5554 0.00%
2006-06-08 0 0.760 0.760 0.770 0.760 0.780 2,380,000 1,827,000 0.7676 0.568 0.568 0.576 0.568 0.583 3,182,784 0.5740 -3.80%
2006-06-07 0 0.790 0.770 0.790 0.770 0.790 2,990,000 2,337,000 0.7816 0.591 0.576 0.591 0.576 0.591 3,998,540 0.5845 2.60%
2006-06-06 0 0.770 0.770 0.780 0.720 0.780 7,820,000 5,923,450 0.7575 0.576 0.576 0.583 0.538 0.583 10,457,719 0.5664 4.05%
2006-06-05 0 0.740 0.740 0.750 0.730 0.760 2,684,400 2,012,624 0.7497 0.553 0.553 0.561 0.546 0.568 3,589,860 0.5606 -2.63%
2006-06-02 0 0.760 0.760 0.770 0.740 0.790 4,590,000 3,512,600 0.7653 0.568 0.568 0.576 0.553 0.591 6,138,227 0.5722 2.70%
2006-06-01 0 0.740 0.730 0.740 0.730 0.760 3,755,000 2,779,100 0.7401 0.553 0.546 0.553 0.546 0.568 5,021,578 0.5534 -3.90%
2006-05-30 0 0.770 0.770 0.790 0.770 0.800 2,360,000 1,858,750 0.7876 0.576 0.576 0.591 0.576 0.598 3,156,038 0.5890 -3.75%
2006-05-29 0 0.800 0.790 0.800 0.790 0.820 1,890,000 1,520,650 0.8046 0.598 0.591 0.598 0.591 0.613 2,527,505 0.6016 1.27%
2006-05-26 0 0.790 0.790 0.800 0.790 0.800 1,485,000 1,185,200 0.7981 0.591 0.591 0.598 0.591 0.598 1,985,897 0.5968 0.00%
2006-05-25 0 0.790 0.780 0.790 0.780 0.830 2,294,815 1,842,508 0.8029 0.591 0.583 0.591 0.583 0.621 3,068,866 0.6004 -1.25%
2006-05-24 0 0.800 0.790 0.800 0.790 0.810 3,331,000 2,659,990 0.7986 0.598 0.591 0.598 0.591 0.606 4,454,561 0.5971 1.27%
2006-05-23 0 0.790 0.790 0.800 0.780 0.830 4,345,000 3,461,400 0.7966 0.591 0.591 0.598 0.583 0.621 5,810,587 0.5957 -1.25%
2006-05-22 0 0.800 0.800 0.810 0.790 0.910 5,290,000 4,387,000 0.8293 0.598 0.598 0.606 0.591 0.680 7,074,340 0.6201 -9.09%
2006-05-19 0 0.880 0.880 0.890 0.880 0.910 2,922,300 2,616,755 0.8954 0.658 0.658 0.666 0.658 0.680 3,908,004 0.6696 0.00%
2006-05-18 0 0.880 0.880 0.890 0.870 0.920 2,800,000 2,502,300 0.8937 0.658 0.658 0.666 0.651 0.688 3,744,452 0.6683 -4.35%
2006-05-17 0 0.920 0.910 0.920 0.900 0.930 2,506,500 2,277,240 0.9085 0.688 0.680 0.688 0.673 0.695 3,351,953 0.6794 1.10%
2006-05-16 0 0.910 0.900 0.910 0.890 0.940 4,805,000 4,328,800 0.9009 0.680 0.673 0.680 0.666 0.703 6,425,747 0.6737 0.00%
2006-05-15 0 0.910 0.900 0.920 0.860 0.950 8,481,000 7,667,040 0.9040 0.680 0.673 0.688 0.643 0.710 11,341,677 0.6760 -3.19%
2006-05-12 0 0.950 0.940 0.950 0.940 0.970 4,867,000 4,644,570 0.9543 0.703 0.696 0.703 0.696 0.718 6,577,901 0.7061 -2.06%
2006-05-11 0 0.970 0.970 0.980 0.970 0.990 3,047,000 2,989,300 0.9811 0.718 0.718 0.725 0.718 0.733 4,118,115 0.7259 -2.02%
2006-05-10 0 0.990 0.980 0.990 0.970 1.020 30,309,000 29,525,595 0.9742 0.733 0.725 0.733 0.718 0.755 40,963,550 0.7208 2.06%
2006-05-09 0 0.970 0.960 0.970 0.960 1.000 2,150,000 2,093,250 0.9736 0.718 0.710 0.718 0.710 0.740 2,905,791 0.7204 -1.02%
2006-05-08 0 0.980 0.970 0.980 0.970 1.010 5,580,000 5,473,150 0.9809 0.725 0.718 0.725 0.718 0.747 7,541,542 0.7257 -1.01%
2006-05-04 0 0.990 0.970 0.990 0.960 0.990 6,650,000 6,488,000 0.9756 0.733 0.718 0.733 0.710 0.733 8,987,681 0.7219 2.06%
2006-05-03 0 0.970 0.970 0.980 0.960 1.000 5,727,000 5,610,830 0.9797 0.718 0.718 0.725 0.710 0.740 7,740,218 0.7249 -1.02%
2006-05-02 0 0.980 0.970 0.980 0.930 0.980 8,100,000 7,734,000 0.9548 0.725 0.718 0.725 0.688 0.725 10,947,400 0.7065 5.38%
2006-04-28 0 0.930 0.930 0.940 0.890 0.940 13,210,000 12,143,750 0.9193 0.688 0.688 0.696 0.659 0.696 17,853,723 0.6802 1.09%
2006-04-27 0 0.920 0.920 0.940 0.920 0.960 11,225,000 10,589,160 0.9434 0.681 0.681 0.696 0.681 0.710 15,170,934 0.6980 -2.13%
2006-04-26 0 0.940 0.940 0.950 0.910 0.970 16,519,005 15,464,715 0.9362 0.696 0.696 0.703 0.673 0.718 22,325,946 0.6927 -2.08%
2006-04-25 0 0.960 0.960 0.970 0.930 0.990 20,594,800 19,729,916 0.9580 0.710 0.710 0.718 0.688 0.733 27,834,509 0.7088 -1.03%
2006-04-24 0 0.970 0.960 0.970 0.910 0.970 27,145,000 25,506,450 0.9396 0.718 0.710 0.718 0.673 0.718 36,687,306 0.6952 1.04%
2006-04-21 0 0.960 0.960 0.970 0.910 1.020 24,947,500 24,108,100 0.9664 0.710 0.710 0.718 0.673 0.755 33,717,317 0.7150 -4.95%
2006-04-20 0 1.010 1.010 1.020 1.000 1.070 12,797,250 13,105,178 1.0241 0.747 0.747 0.755 0.740 0.792 17,295,879 0.7577 0.00%
2006-04-19 0 1.010 1.000 1.010 0.980 1.040 18,385,000 18,604,050 1.0119 0.747 0.740 0.747 0.725 0.769 24,847,896 0.7487 0.00%
2006-04-18 0 1.010 1.010 1.020 0.960 1.050 23,583,212 23,978,954 1.0168 0.747 0.747 0.755 0.710 0.777 31,873,440 0.7523 3.06%
2006-04-13 0 0.980 0.970 0.980 0.880 1.010 62,558,925 59,895,219 0.9574 0.725 0.718 0.725 0.651 0.747 84,550,321 0.7084 11.36%
2006-04-12 0 0.880 0.870 0.890 0.860 0.890 21,970,500 19,115,075 0.8700 0.651 0.644 0.659 0.636 0.659 29,693,810 0.6437 0.00%
2006-04-11 0 0.880 0.880 0.890 0.820 0.890 51,803,200 44,811,154 0.8650 0.651 0.651 0.659 0.607 0.659 70,013,626 0.6400 7.32%
2006-04-10 0 0.820 0.810 0.830 0.800 0.850 12,306,000 10,107,130 0.8213 0.607 0.599 0.614 0.592 0.629 16,631,939 0.6077 -1.20%
2006-04-07 0 0.830 0.830 0.840 0.820 0.860 17,692,600 14,815,340 0.8374 0.614 0.614 0.622 0.607 0.636 23,912,096 0.6196 -1.19%
2006-04-06 0 0.840 0.840 0.850 0.770 0.870 67,990,000 56,503,200 0.8311 0.622 0.622 0.629 0.570 0.644 91,890,586 0.6149 9.09%
2006-04-04 0 0.770 0.760 0.770 0.760 0.770 8,944,600 6,837,062 0.7644 0.570 0.562 0.570 0.562 0.570 12,088,903 0.5656 2.67%
2006-04-03 0 0.750 0.740 0.750 0.740 0.780 14,205,000 10,662,600 0.7506 0.555 0.548 0.555 0.548 0.577 19,198,497 0.5554 -2.60%
2006-03-31 0 0.770 0.760 0.770 0.740 0.800 8,971,500 6,887,280 0.7677 0.570 0.562 0.570 0.548 0.592 12,125,260 0.5680 -2.53%
2006-03-30 0 0.790 0.780 0.790 0.770 0.800 6,830,000 5,357,800 0.7845 0.585 0.577 0.585 0.570 0.592 9,230,956 0.5804 0.00%
2006-03-29 0 0.790 0.780 0.790 0.780 0.800 5,831,250 4,645,570 0.7967 0.585 0.577 0.585 0.577 0.592 7,881,115 0.5895 -1.25%
2006-03-28 0 0.800 0.800 0.810 0.790 0.820 3,780,500 3,053,385 0.8077 0.592 0.592 0.599 0.585 0.607 5,109,463 0.5976 -2.44%
2006-03-27 0 0.820 0.810 0.820 0.790 0.820 16,882,576 13,591,872 0.8051 0.607 0.599 0.607 0.585 0.607 22,817,323 0.5957 3.80%
2006-03-24 0 0.790 0.790 0.800 0.780 0.800 16,688,000 13,140,770 0.7874 0.585 0.585 0.592 0.577 0.592 22,554,348 0.5826 1.28%
2006-03-23 0 0.780 0.770 0.780 0.760 0.790 8,473,500 6,602,740 0.7792 0.577 0.570 0.577 0.562 0.585 11,452,197 0.5765 2.63%
2006-03-22 0 0.760 0.750 0.760 0.750 0.780 13,180,000 10,036,500 0.7615 0.562 0.555 0.562 0.555 0.577 17,813,177 0.5634 -2.56%
2006-03-21 0 0.780 0.770 0.780 0.770 0.790 8,410,000 6,549,700 0.7788 0.577 0.570 0.577 0.570 0.585 11,366,375 0.5762 0.00%
2006-03-20 0 0.780 0.780 0.790 0.770 0.840 22,845,000 18,022,300 0.7889 0.577 0.577 0.585 0.570 0.622 30,875,724 0.5837 -4.88%
2006-03-17 0 0.820 0.820 0.830 0.760 0.830 34,039,000 27,074,210 0.7954 0.607 0.607 0.614 0.562 0.614 46,004,761 0.5885 9.33%
2006-03-16 0 0.750 0.750 0.760 0.730 0.760 11,887,500 8,955,975 0.7534 0.555 0.555 0.562 0.540 0.562 16,066,324 0.5574 1.35%
2006-03-15 0 0.740 0.740 0.750 0.730 0.750 12,900,000 9,488,900 0.7356 0.548 0.548 0.555 0.540 0.555 17,434,749 0.5443 2.78%
2006-03-14 0 0.720 0.710 0.720 0.680 0.780 24,596,700 17,805,799 0.7239 0.533 0.525 0.533 0.503 0.577 33,243,200 0.5356 -7.69%
2006-03-13 0 0.780 0.760 0.770 0.740 0.780 14,252,895 10,892,081 0.7642 0.577 0.562 0.570 0.548 0.577 19,263,228 0.5654 5.41%
2006-03-10 0 0.740 0.730 0.740 0.720 0.790 39,250,000 29,657,850 0.7556 0.548 0.540 0.548 0.533 0.585 53,047,588 0.5591 2.78%
2006-03-09 1 - - - - - 0 0 - 0.533 - - - - 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 0.533 0.525 0.533 0.518 0.585 41,404,149 0.5434 -8.86%
2006-03-07 0 0.790 0.790 0.800 0.780 0.830 20,876,700 16,624,892 0.7963 0.585 0.585 0.592 0.577 0.614 28,215,505 0.5892 -3.66%
2006-03-06 0 0.820 0.810 0.820 0.800 0.840 25,760,000 21,102,350 0.8192 0.607 0.599 0.607 0.592 0.622 34,815,436 0.6061 3.80%
2006-03-03 0 0.790 0.790 0.800 0.790 0.810 21,009,000 16,806,540 0.8000 0.585 0.585 0.592 0.585 0.599 28,394,313 0.5919 -3.66%
2006-03-02 0 0.820 0.810 0.820 0.770 0.820 38,394,000 30,906,420 0.8050 0.607 0.599 0.607 0.570 0.607 51,890,678 0.5956 6.49%
2006-03-01 0 0.770 0.760 0.770 0.740 0.770 22,817,000 17,274,390 0.7571 0.570 0.562 0.570 0.548 0.570 30,837,881 0.5602 2.67%
2006-02-28 0 0.750 0.750 0.760 0.720 0.770 35,550,000 26,629,950 0.7491 0.555 0.555 0.562 0.533 0.570 48,046,924 0.5542 1.35%
2006-02-27 0 0.740 0.730 0.740 0.710 0.740 8,656,800 6,281,742 0.7256 0.548 0.540 0.548 0.525 0.548 11,699,933 0.5369 1.37%
2006-02-24 0 0.730 0.720 0.730 0.710 0.740 6,622,000 4,800,270 0.7249 0.540 0.533 0.540 0.525 0.548 8,949,838 0.5364 0.00%
2006-02-23 0 0.730 0.720 0.730 0.690 0.750 51,411,050 37,460,975 0.7287 0.540 0.533 0.540 0.511 0.555 69,483,623 0.5391 7.35%
2006-02-22 0 0.680 0.680 0.690 0.670 0.690 5,542,100 3,773,049 0.6808 0.503 0.503 0.511 0.496 0.511 7,490,319 0.5037 0.00%
2006-02-21 0 0.680 0.670 0.680 0.660 0.690 11,875,000 8,028,700 0.6761 0.503 0.496 0.503 0.488 0.511 16,049,430 0.5002 1.49%
2006-02-20 0 0.670 0.660 0.670 0.650 0.690 9,159,500 6,092,945 0.6652 0.496 0.488 0.496 0.481 0.511 12,379,347 0.4922 0.00%
2006-02-17 0 0.670 0.670 0.680 0.660 0.680 19,155,000 12,894,300 0.6732 0.496 0.496 0.503 0.488 0.503 25,888,575 0.4981 1.52%
2006-02-16 0 0.660 0.650 0.660 0.640 0.670 10,766,000 7,086,110 0.6582 0.488 0.481 0.488 0.474 0.496 14,550,582 0.4870 1.54%
2006-02-15 0 0.650 0.640 0.650 0.630 0.660 20,065,000 13,002,850 0.6480 0.481 0.474 0.481 0.466 0.488 27,118,468 0.4795 3.17%
2006-02-14 0 0.630 0.630 0.640 0.590 0.660 35,525,000 22,157,450 0.6237 0.466 0.466 0.474 0.437 0.488 48,013,135 0.4615 -3.08%
2006-02-13 0 0.650 0.640 0.650 0.630 0.700 41,960,000 27,329,400 0.6513 0.481 0.474 0.481 0.466 0.518 56,710,237 0.4819 -5.80%
2006-02-10 0 0.690 0.690 0.700 0.680 0.730 43,217,000 30,373,930 0.7028 0.511 0.511 0.518 0.503 0.540 58,409,111 0.5200 -4.17%
2006-02-09 0 0.720 0.720 0.730 0.710 0.740 30,542,500 22,201,280 0.7269 0.533 0.533 0.540 0.525 0.548 41,279,133 0.5378 2.86%
2006-02-08 0 0.700 0.700 0.710 0.690 0.740 67,903,500 48,685,300 0.7170 0.518 0.518 0.525 0.511 0.548 91,773,679 0.5305 0.00%
2006-02-07 0 0.700 0.700 0.710 0.630 0.720 76,864,000 52,331,850 0.6808 0.518 0.518 0.525 0.466 0.533 103,884,072 0.5038 6.06%
2006-02-06 0 0.660 0.650 0.660 0.590 0.670 60,010,000 37,925,100 0.6320 0.488 0.481 0.488 0.437 0.496 81,105,370 0.4676 11.86%
2006-02-03 0 0.590 0.590 0.600 0.590 0.610 12,385,000 7,412,800 0.5985 0.437 0.437 0.444 0.437 0.451 16,738,710 0.4429 -4.84%
2006-02-02 0 0.620 0.610 0.620 0.590 0.620 16,005,000 9,711,200 0.6068 0.459 0.451 0.459 0.437 0.459 21,631,252 0.4489 1.64%
2006-02-01 0 0.610 0.600 0.610 0.590 0.620 44,149,800 26,743,200 0.6057 0.451 0.444 0.451 0.437 0.459 59,669,819 0.4482 -1.61%
2006-01-27 0 0.620 0.610 0.620 0.600 0.640 75,440,000 46,729,550 0.6194 0.459 0.451 0.459 0.444 0.474 101,959,492 0.4583 5.08%
2006-01-26 0 0.590 0.580 0.590 0.540 0.590 59,950,000 33,927,150 0.5659 0.437 0.429 0.437 0.400 0.437 81,024,278 0.4187 1.72%
2006-01-25 0 0.580 0.570 0.580 0.470 0.580 189,819,400 101,783,993 0.5362 0.429 0.422 0.429 0.348 0.429 256,546,786 0.3967 26.09%
2006-01-24 0 0.460 0.455 0.460 0.445 0.460 32,407,000 14,653,030 0.4522 0.340 0.337 0.340 0.329 0.340 43,799,062 0.3346 3.37%
2006-01-23 0 0.445 0.440 0.445 0.430 0.445 5,028,600 2,212,024 0.4399 0.329 0.326 0.329 0.318 0.329 6,796,308 0.3255 1.14%
2006-01-20 0 0.440 0.435 0.445 0.430 0.475 20,560,000 9,096,425 0.4424 0.326 0.322 0.329 0.318 0.351 27,787,475 0.3274 -4.35%
2006-01-19 0 0.460 0.455 0.465 0.455 0.480 8,981,000 4,211,345 0.4689 0.340 0.337 0.344 0.337 0.355 12,138,099 0.3470 -3.16%
2006-01-18 0 0.475 0.470 0.475 0.450 0.475 32,430,000 15,192,975 0.4685 0.351 0.348 0.351 0.333 0.351 43,830,147 0.3466 3.26%
2006-01-17 0 0.460 0.455 0.460 0.455 0.485 13,980,249 6,512,902 0.4659 0.340 0.337 0.340 0.337 0.359 18,894,739 0.3447 -4.17%
2006-01-16 0 0.480 0.475 0.480 0.470 0.485 21,681,685 10,416,036 0.4804 0.355 0.351 0.355 0.348 0.359 29,303,467 0.3555 0.00%
2006-01-13 0 0.480 0.475 0.480 0.460 0.480 19,646,750 9,231,663 0.4699 0.355 0.351 0.355 0.340 0.355 26,553,190 0.3477 3.23%
2006-01-12 0 0.465 0.460 0.465 0.460 0.495 50,081,000 23,703,395 0.4733 0.344 0.340 0.344 0.340 0.366 67,686,019 0.3502 2.20%
2006-01-11 0 0.455 0.450 0.455 0.425 0.460 60,726,000 27,125,205 0.4467 0.337 0.333 0.337 0.314 0.340 82,073,066 0.3305 8.33%
2006-01-10 0 0.420 0.415 0.420 0.400 0.425 53,252,000 22,060,560 0.4143 0.311 0.307 0.311 0.296 0.314 71,971,724 0.3065 3.70%
2006-01-09 0 0.405 0.400 0.405 0.380 0.415 27,575,000 11,105,425 0.4027 0.300 0.296 0.300 0.281 0.307 37,268,465 0.2980 9.46%
2006-01-06 0 0.370 0.365 0.370 0.370 0.380 10,945,000 4,109,800 0.3755 0.274 0.270 0.274 0.274 0.281 14,792,506 0.2778 0.00%
2006-01-05 0 0.370 0.365 0.370 0.345 0.375 8,995,000 3,258,600 0.3623 0.274 0.270 0.274 0.255 0.277 12,157,021 0.2680 8.82%
2006-01-04 0 0.340 0.340 0.345 0.330 0.340 3,480,000 1,174,150 0.3374 0.252 0.252 0.255 0.244 0.252 4,703,328 0.2496 3.03%
2006-01-03 0 0.330 0.325 0.330 0.315 0.330 2,440,000 788,175 0.3230 0.244 0.240 0.244 0.233 0.244 3,297,735 0.2390 1.54%
2005-12-30 0 0.325 0.320 0.325 0.320 0.335 4,575,000 1,485,625 0.3247 0.240 0.237 0.240 0.237 0.248 6,183,254 0.2403 -2.99%
2005-12-29 0 0.335 0.335 0.340 0.335 0.345 2,013,000 679,045 0.3373 0.248 0.248 0.252 0.248 0.255 2,720,632 0.2496 -1.47%
2005-12-28 0 0.340 0.340 0.345 0.335 0.350 940,000 323,200 0.3438 0.252 0.252 0.255 0.248 0.259 1,270,439 0.2544 -1.45%
2005-12-23 0 0.345 0.340 0.345 0.335 0.350 1,870,750 640,344 0.3423 0.255 0.252 0.255 0.248 0.259 2,528,376 0.2533 1.47%
2005-12-22 0 0.340 0.335 0.340 0.335 0.345 2,415,000 824,050 0.3412 0.252 0.248 0.252 0.248 0.255 3,263,947 0.2525 1.49%
2005-12-21 0 0.335 0.330 0.335 0.325 0.360 21,375,000 7,362,025 0.3444 0.248 0.244 0.248 0.240 0.266 28,888,973 0.2548 -2.90%
2005-12-20 0 0.345 0.345 0.355 0.345 0.355 6,166,000 2,152,530 0.3491 0.255 0.255 0.263 0.255 0.263 8,333,540 0.2583 -2.82%
2005-12-19 0 0.355 0.355 0.360 0.345 0.360 1,760,000 624,725 0.3550 0.263 0.263 0.266 0.255 0.266 2,378,694 0.2626 0.00%
2005-12-16 0 0.355 0.355 0.360 0.345 0.360 7,850,000 2,765,100 0.3522 0.263 0.263 0.266 0.255 0.266 10,609,518 0.2606 -1.39%
2005-12-15 0 0.360 0.360 0.365 0.360 0.375 7,635,000 2,788,900 0.3653 0.266 0.266 0.270 0.266 0.277 10,318,938 0.2703 -2.70%
2005-12-14 0 0.370 0.365 0.370 0.370 0.380 4,995,000 1,878,750 0.3761 0.274 0.270 0.274 0.274 0.281 6,750,897 0.2783 -2.63%
2005-12-13 0 0.380 0.380 0.390 0.380 0.390 6,831,000 2,645,135 0.3872 0.281 0.281 0.289 0.281 0.289 9,232,308 0.2865 -1.30%
2005-12-12 0 0.385 0.380 0.385 0.380 0.385 3,525,000 1,336,500 0.3791 0.285 0.281 0.285 0.281 0.285 4,764,146 0.2805 1.32%
2005-12-09 0 0.380 0.375 0.380 0.375 0.380 4,777,500 1,803,640 0.3775 0.281 0.277 0.281 0.277 0.281 6,456,939 0.2793 0.00%
2005-12-08 0 0.380 0.375 0.380 0.375 0.390 11,345,000 4,328,075 0.3815 0.281 0.277 0.281 0.277 0.289 15,333,118 0.2823 -2.56%
2005-12-07 0 0.390 0.385 0.390 0.380 0.395 5,938,750 2,299,350 0.3872 0.289 0.285 0.289 0.281 0.292 8,026,404 0.2865 2.63%
2005-12-06 0 0.380 0.380 0.390 0.380 0.405 13,290,000 5,209,370 0.3920 0.281 0.281 0.289 0.281 0.300 17,961,846 0.2900 -3.80%
2005-12-05 0 0.395 0.390 0.395 0.390 0.410 8,514,000 3,382,230 0.3973 0.292 0.289 0.292 0.289 0.303 11,506,934 0.2939 0.00%
2005-12-02 0 0.395 0.390 0.395 0.380 0.400 7,480,000 2,935,500 0.3924 0.292 0.289 0.292 0.281 0.296 10,109,451 0.2904 2.60%
2005-12-01 0 0.385 0.380 0.385 0.380 0.385 1,415,000 544,600 0.3849 0.285 0.281 0.285 0.281 0.285 1,912,416 0.2848 -1.28%
2005-11-30 0 0.390 0.385 0.390 0.380 0.390 725,000 279,150 0.3850 0.289 0.285 0.289 0.281 0.289 979,860 0.2849 -1.27%
2005-11-29 0 0.395 0.390 0.395 0.390 0.395 1,240,000 484,100 0.3904 0.292 0.289 0.292 0.289 0.292 1,675,898 0.2889 -1.25%
2005-11-28 0 0.400 0.395 0.400 0.390 0.405 3,420,000 1,348,925 0.3944 0.296 0.292 0.296 0.289 0.300 4,622,236 0.2918 -2.44%
2005-11-25 0 0.410 0.405 0.415 0.405 0.410 250,000 101,900 0.4076 0.303 0.300 0.307 0.300 0.303 337,883 0.3016 1.23%
2005-11-24 0 0.405 0.405 0.415 0.405 0.415 1,335,000 541,950 0.4060 0.300 0.300 0.307 0.300 0.307 1,804,294 0.3004 -2.41%
2005-11-23 0 0.415 0.410 0.415 0.400 0.415 440,000 177,375 0.4031 0.307 0.303 0.307 0.296 0.307 594,674 0.2983 2.47%
2005-11-22 0 0.405 0.400 0.405 0.400 0.405 260,000 105,100 0.4042 0.300 0.296 0.300 0.296 0.300 351,398 0.2991 0.00%
2005-11-21 0 0.405 0.395 0.405 0.400 0.405 681,500 273,453 0.4013 0.300 0.292 0.300 0.296 0.300 921,068 0.2969 0.00%
2005-11-18 0 0.405 0.400 0.405 0.400 0.410 2,145,000 870,150 0.4057 0.300 0.296 0.300 0.296 0.303 2,899,034 0.3002 0.00%
2005-11-17 0 0.405 0.400 0.405 0.400 0.405 1,335,000 539,400 0.4040 0.300 0.296 0.300 0.296 0.300 1,804,294 0.2990 1.25%
2005-11-16 0 0.400 0.400 0.405 0.400 0.405 1,037,000 416,695 0.4018 0.296 0.296 0.300 0.296 0.300 1,401,538 0.2973 -1.23%
2005-11-15 0 0.405 0.395 0.405 0.400 0.410 4,235,000 1,712,000 0.4043 0.300 0.292 0.300 0.296 0.303 5,723,733 0.2991 1.25%
2005-11-14 0 0.400 0.400 0.405 0.390 0.415 392,250 157,130 0.4006 0.296 0.296 0.300 0.289 0.307 530,138 0.2964 -3.61%
2005-11-11 0 0.415 0.410 0.415 0.405 0.425 685,000 284,650 0.4155 0.307 0.303 0.307 0.300 0.314 925,799 0.3075 0.00%
2005-11-10 0 0.415 0.415 0.420 0.410 0.425 1,745,000 723,550 0.4146 0.307 0.307 0.311 0.303 0.314 2,358,421 0.3068 -1.19%
2005-11-09 0 0.420 0.415 0.425 0.410 0.420 4,945,000 2,055,050 0.4156 0.311 0.307 0.314 0.303 0.311 6,683,320 0.3075 1.20%
2005-11-08 0 0.415 0.410 0.415 0.410 0.415 2,743,182 1,130,291 0.4120 0.307 0.303 0.307 0.303 0.307 3,707,495 0.3049 0.00%
2005-11-07 0 0.415 0.410 0.420 0.415 0.425 5,345,000 2,233,200 0.4178 0.307 0.303 0.311 0.307 0.314 7,223,933 0.3091 -2.35%
2005-11-04 0 0.425 0.420 0.425 0.420 0.430 4,941,300 2,101,270 0.4252 0.314 0.311 0.314 0.311 0.318 6,678,320 0.3146 1.19%
2005-11-03 0 0.420 0.420 0.425 0.410 0.430 6,655,000 2,818,825 0.4236 0.311 0.311 0.314 0.303 0.318 8,994,438 0.3134 2.44%
2005-11-02 0 0.410 0.405 0.410 0.400 0.415 1,210,000 494,000 0.4083 0.303 0.300 0.303 0.296 0.307 1,635,352 0.3021 1.23%
2005-11-01 0 0.405 0.400 0.405 0.385 0.405 3,340,000 1,334,500 0.3996 0.300 0.296 0.300 0.285 0.300 4,514,113 0.2956 6.58%
2005-10-31 0 0.380 0.375 0.380 0.375 0.380 530,000 201,250 0.3797 0.281 0.277 0.281 0.277 0.281 716,311 0.2810 2.70%
2005-10-28 0 0.370 0.370 0.380 0.370 0.380 1,325,000 490,300 0.3700 0.274 0.274 0.281 0.274 0.281 1,790,778 0.2738 -3.90%
2005-10-27 0 0.385 0.375 0.390 0.375 0.390 165,000 63,775 0.3865 0.285 0.277 0.289 0.277 0.289 223,003 0.2860 -2.53%
2005-10-26 0 0.395 0.390 0.395 0.390 0.400 1,405,000 550,750 0.3920 0.292 0.289 0.292 0.289 0.296 1,898,901 0.2900 -1.25%
2005-10-25 0 0.400 0.395 0.400 0.395 0.400 8,679,000 3,428,755 0.3951 0.296 0.292 0.296 0.292 0.296 11,729,937 0.2923 1.27%
2005-10-24 0 0.395 0.395 0.400 0.385 0.395 2,095,000 820,725 0.3918 0.292 0.292 0.296 0.285 0.292 2,831,457 0.2899 0.00%
2005-10-21 0 0.395 0.390 0.400 0.390 0.400 570,000 224,600 0.3940 0.292 0.289 0.296 0.289 0.296 770,373 0.2915 -1.25%
2005-10-20 0 0.400 0.395 0.400 0.395 0.405 550,000 219,850 0.3997 0.296 0.292 0.296 0.292 0.300 743,342 0.2958 1.27%
2005-10-19 0 0.395 0.395 0.400 0.395 0.405 675,000 268,600 0.3979 0.292 0.292 0.296 0.292 0.300 912,283 0.2944 -2.47%
2005-10-18 0 0.405 0.405 0.410 0.405 0.410 185,000 75,225 0.4066 0.300 0.300 0.303 0.300 0.303 250,033 0.3009 1.25%
2005-10-17 0 0.400 0.395 0.400 0.390 0.400 844,000 332,150 0.3935 0.296 0.292 0.296 0.289 0.296 1,140,692 0.2912 0.00%
2005-10-14 0 0.400 0.400 0.410 0.400 0.415 2,890,000 1,168,375 0.4043 0.296 0.296 0.303 0.296 0.307 3,905,924 0.2991 -3.61%
2005-10-13 0 0.415 0.410 0.415 0.415 0.420 2,050,000 851,000 0.4151 0.307 0.303 0.307 0.307 0.311 2,770,638 0.3071 0.00%
2005-10-12 0 0.415 0.415 0.425 0.410 0.435 3,240,000 1,381,800 0.4265 0.307 0.307 0.314 0.303 0.322 4,378,960 0.3156 -2.35%
2005-10-10 0 0.425 0.425 0.430 0.415 0.430 1,105,000 469,800 0.4252 0.314 0.314 0.318 0.307 0.318 1,493,442 0.3146 2.41%
2005-10-07 0 0.415 0.410 0.415 0.410 0.425 210,000 87,025 0.4144 0.307 0.303 0.307 0.303 0.314 283,821 0.3066 1.22%
2005-10-06 0 0.410 0.410 0.420 0.400 0.425 2,560,000 1,047,125 0.4090 0.303 0.303 0.311 0.296 0.314 3,459,919 0.3026 -3.53%
2005-10-05 0 0.425 0.420 0.425 0.420 0.430 890,000 378,150 0.4249 0.314 0.311 0.314 0.311 0.318 1,202,863 0.3144 -2.30%
2005-10-04 0 0.435 0.425 0.435 0.435 0.435 130,000 56,550 0.4350 0.322 0.314 0.322 0.322 0.322 175,699 0.3219 1.16%
2005-10-03 0 0.430 0.425 0.435 0.425 0.435 690,000 298,050 0.4320 0.318 0.314 0.322 0.314 0.322 932,556 0.3196 -1.15%
2005-09-30 0 0.435 0.435 0.440 0.430 0.440 2,235,000 974,825 0.4362 0.322 0.322 0.326 0.318 0.326 3,020,672 0.3227 1.16%
2005-09-29 0 0.430 0.420 0.430 0.410 0.430 3,840,000 1,625,175 0.4232 0.318 0.311 0.318 0.303 0.318 5,189,879 0.3131 3.61%
2005-09-28 0 0.415 0.410 0.415 0.410 0.415 275,000 113,525 0.4128 0.307 0.303 0.307 0.303 0.307 371,671 0.3054 0.00%
2005-09-27 0 0.415 0.410 0.420 0.410 0.420 837,500 348,375 0.4160 0.307 0.303 0.311 0.303 0.311 1,131,907 0.3078 0.00%
2005-09-26 0 0.415 0.410 0.415 0.410 0.425 1,685,000 703,000 0.4172 0.307 0.303 0.307 0.303 0.314 2,277,330 0.3087 -1.19%
2005-09-23 0 0.420 0.420 0.425 0.420 0.425 850,000 360,500 0.4241 0.311 0.311 0.314 0.311 0.314 1,148,801 0.3138 -1.18%
2005-09-22 0 0.425 0.420 0.425 0.420 0.425 550,000 231,250 0.4205 0.314 0.311 0.314 0.311 0.314 743,342 0.3111 0.00%
2005-09-21 0 0.425 0.420 0.425 0.420 0.425 721,000 304,505 0.4223 0.314 0.311 0.314 0.311 0.314 974,454 0.3125 1.19%
2005-09-20 0 0.420 0.420 0.425 0.420 0.430 1,870,000 788,850 0.4218 0.311 0.311 0.314 0.311 0.318 2,527,363 0.3121 -1.18%
2005-09-16 0 0.425 0.420 0.425 0.415 0.425 1,580,000 669,275 0.4236 0.314 0.311 0.314 0.307 0.314 2,135,419 0.3134 0.00%
2005-09-15 0 0.425 0.425 0.430 0.425 0.430 695,000 295,775 0.4256 0.314 0.314 0.318 0.314 0.318 939,314 0.3149 -2.30%
2005-09-14 0 0.435 0.425 0.435 0.425 0.435 1,730,000 744,700 0.4305 0.322 0.314 0.322 0.314 0.322 2,338,148 0.3185 -1.14%
2005-09-13 0 0.440 0.430 0.440 0.435 0.450 2,070,000 913,200 0.4412 0.326 0.318 0.326 0.322 0.333 2,797,669 0.3264 -1.12%
2005-09-12 0 0.445 0.435 0.445 0.440 0.445 500,000 221,300 0.4426 0.329 0.322 0.329 0.326 0.329 675,765 0.3275 1.14%
2005-09-09 0 0.440 0.435 0.440 0.425 0.440 2,694,650 1,167,310 0.4332 0.326 0.322 0.326 0.314 0.326 3,641,903 0.3205 3.53%
2005-09-08 0 0.425 0.420 0.425 0.420 0.430 680,000 289,400 0.4256 0.314 0.311 0.314 0.311 0.318 919,041 0.3149 -1.16%
2005-09-07 0 0.430 0.425 0.430 0.425 0.435 5,395,000 2,318,140 0.4297 0.318 0.314 0.318 0.314 0.322 7,291,509 0.3179 0.00%
2005-09-06 0 0.430 0.430 0.435 0.420 0.445 3,230,000 1,404,600 0.4349 0.318 0.318 0.322 0.311 0.329 4,365,445 0.3218 -3.37%
2005-09-05 0 0.445 0.445 0.455 0.445 0.455 310,000 139,750 0.4508 0.329 0.329 0.337 0.329 0.337 418,975 0.3336 -2.20%
2005-09-02 0 0.455 0.450 0.455 0.450 0.455 148,600 66,848 0.4499 0.337 0.333 0.337 0.333 0.337 200,837 0.3328 0.00%
2005-09-01 0 0.455 0.455 0.465 0.450 0.465 1,610,000 733,950 0.4559 0.337 0.337 0.344 0.333 0.344 2,175,965 0.3373 -1.09%
2005-08-31 0 0.460 0.440 0.460 0.440 0.460 925,000 417,000 0.4508 0.340 0.326 0.340 0.326 0.340 1,250,166 0.3336 1.10%
2005-08-30 0 0.455 0.450 0.455 0.450 0.460 1,052,250 478,926 0.4551 0.337 0.333 0.337 0.333 0.340 1,422,148 0.3368 -1.09%
2005-08-29 0 0.460 0.450 0.460 0.455 0.465 1,670,000 768,100 0.4599 0.340 0.333 0.340 0.337 0.344 2,257,057 0.3403 0.00%
2005-08-26 0 0.460 0.455 0.465 0.455 0.460 445,000 203,675 0.4577 0.340 0.337 0.344 0.337 0.340 601,431 0.3387 0.00%
2005-08-25 0 0.460 0.455 0.460 0.455 0.460 655,000 300,100 0.4582 0.340 0.337 0.340 0.337 0.340 885,253 0.3390 0.00%
2005-08-24 0 0.460 0.455 0.460 0.455 0.465 637,000 290,910 0.4567 0.340 0.337 0.340 0.337 0.344 860,925 0.3379 -1.08%
2005-08-23 0 0.465 0.460 0.465 0.460 0.465 300,000 138,500 0.4617 0.344 0.340 0.344 0.340 0.344 405,459 0.3416 -3.12%
2005-08-22 0 0.480 0.460 0.480 0.455 0.480 2,600,000 1,209,625 0.4652 0.355 0.340 0.355 0.337 0.355 3,513,980 0.3442 2.13%
2005-08-19 0 0.470 0.460 0.470 0.460 0.470 2,795,000 1,299,800 0.4650 0.348 0.340 0.348 0.340 0.348 3,777,529 0.3441 -1.05%
2005-08-18 0 0.475 0.465 0.475 0.465 0.485 4,042,500 1,912,500 0.4731 0.351 0.344 0.351 0.344 0.359 5,463,564 0.3500 -3.06%
2005-08-17 0 0.490 0.485 0.490 0.480 0.490 1,930,000 936,100 0.4850 0.363 0.359 0.363 0.355 0.363 2,608,455 0.3589 0.00%
2005-08-16 0 0.490 0.485 0.490 0.485 0.500 6,897,000 3,414,720 0.4951 0.363 0.359 0.363 0.359 0.370 9,321,509 0.3663 0.00%
2005-08-15 0 0.490 0.490 0.495 0.490 0.500 1,258,500 622,195 0.4944 0.363 0.363 0.366 0.363 0.370 1,700,902 0.3658 0.00%
2005-08-12 0 0.490 0.490 0.495 0.490 0.510 5,528,500 2,747,863 0.4970 0.363 0.363 0.366 0.363 0.377 7,471,939 0.3678 -5.77%
2005-08-11 0 0.520 0.500 0.520 0.495 0.520 10,735,000 5,451,200 0.5078 0.385 0.370 0.385 0.366 0.385 14,508,684 0.3757 -1.89%
2005-08-10 0 0.530 0.510 0.530 0.510 0.530 7,094,000 3,696,270 0.5210 0.392 0.377 0.392 0.377 0.392 9,587,760 0.3855 0.00%
2005-08-09 0 0.530 0.520 0.530 0.520 0.530 2,855,000 1,492,650 0.5228 0.392 0.385 0.392 0.385 0.392 3,858,621 0.3868 -1.85%
2005-08-08 0 0.540 0.530 0.540 0.510 0.540 6,790,000 3,564,100 0.5249 0.400 0.392 0.400 0.377 0.400 9,176,895 0.3884 3.85%
2005-08-05 0 0.520 0.510 0.520 0.500 0.520 2,510,000 1,279,950 0.5099 0.385 0.377 0.385 0.370 0.385 3,392,343 0.3773 -1.89%
2005-08-04 0 0.530 0.510 0.530 0.510 0.530 7,336,767 3,774,995 0.5145 0.392 0.377 0.392 0.377 0.392 9,915,867 0.3807 0.00%
2005-08-03 0 0.530 0.530 0.540 0.530 0.550 37,596,000 20,117,340 0.5351 0.392 0.392 0.400 0.392 0.407 50,812,156 0.3959 0.00%
2005-08-02 0 0.530 0.520 0.530 0.520 0.550 37,835,000 20,185,300 0.5335 0.392 0.385 0.392 0.385 0.407 51,135,172 0.3947 0.00%
2005-08-01 0 0.530 0.520 0.530 0.510 0.530 30,537,000 15,731,870 0.5152 0.392 0.385 0.392 0.377 0.392 41,271,699 0.3812 3.92%
2005-07-29 0 0.510 0.500 0.510 0.485 0.510 16,595,000 8,241,948 0.4967 0.377 0.370 0.377 0.359 0.377 22,428,655 0.3675 4.08%
2005-07-28 0 0.490 0.480 0.485 0.480 0.495 7,255,000 3,526,200 0.4860 0.363 0.355 0.359 0.355 0.366 9,805,357 0.3596 -2.00%
2005-07-27 0 0.500 0.490 0.500 0.475 0.500 6,055,000 2,934,025 0.4846 0.370 0.363 0.370 0.351 0.370 8,183,520 0.3585 3.09%
2005-07-26 0 0.485 0.475 0.485 0.475 0.485 8,715,000 4,184,675 0.4802 0.359 0.351 0.359 0.351 0.359 11,778,592 0.3553 1.04%
2005-07-25 0 0.480 0.475 0.480 0.475 0.485 1,335,000 635,675 0.4762 0.355 0.351 0.355 0.351 0.359 1,804,294 0.3523 -1.03%
2005-07-22 0 0.485 0.475 0.485 0.470 0.490 7,645,000 3,669,625 0.4800 0.359 0.351 0.359 0.348 0.363 10,332,454 0.3552 1.04%
2005-07-21 0 0.480 0.475 0.480 0.475 0.485 5,150,000 2,467,300 0.4791 0.355 0.351 0.355 0.351 0.359 6,960,384 0.3545 0.00%
2005-07-20 0 0.480 0.475 0.480 0.470 0.485 3,465,000 1,657,775 0.4784 0.355 0.351 0.355 0.348 0.359 4,683,055 0.3540 1.05%
2005-07-19 0 0.475 0.465 0.475 0.465 0.475 3,273,600 1,542,802 0.4713 0.351 0.344 0.351 0.344 0.351 4,424,372 0.3487 1.06%
2005-07-18 0 0.470 0.465 0.475 0.460 0.475 2,265,000 1,057,975 0.4671 0.348 0.344 0.351 0.340 0.351 3,061,218 0.3456 -1.05%
2005-07-15 0 0.475 0.470 0.475 0.470 0.485 1,765,000 843,000 0.4776 0.351 0.348 0.351 0.348 0.359 2,385,452 0.3534 -1.04%
2005-07-14 0 0.480 0.475 0.480 0.465 0.480 5,725,000 2,704,475 0.4724 0.355 0.351 0.355 0.344 0.355 7,737,514 0.3495 1.05%
2005-07-13 0 0.475 0.470 0.480 0.465 0.475 5,125,000 2,409,075 0.4701 0.351 0.348 0.355 0.344 0.351 6,926,596 0.3478 0.00%
2005-07-12 0 0.475 0.465 0.475 0.460 0.475 5,301,500 2,468,203 0.4656 0.351 0.344 0.351 0.340 0.351 7,165,141 0.3445 2.15%
2005-07-11 0 0.465 0.460 0.465 0.455 0.470 4,147,500 1,923,000 0.4637 0.344 0.340 0.344 0.337 0.348 5,605,474 0.3431 2.20%
2005-07-08 0 0.455 0.455 0.460 0.455 0.470 3,930,000 1,813,800 0.4615 0.337 0.337 0.340 0.337 0.348 5,311,516 0.3415 -1.09%
2005-07-07 0 0.460 0.455 0.460 0.450 0.465 8,150,000 3,727,800 0.4574 0.340 0.337 0.340 0.333 0.344 11,014,977 0.3384 1.10%
2005-07-06 0 0.455 0.450 0.455 0.445 0.475 10,003,800 4,558,140 0.4556 0.337 0.333 0.337 0.329 0.351 13,520,445 0.3371 -4.21%
2005-07-05 0 0.475 0.470 0.475 0.465 0.485 2,760,000 1,308,975 0.4743 0.351 0.348 0.351 0.344 0.359 3,730,225 0.3509 -3.06%
2005-07-04 0 0.490 0.480 0.490 0.485 0.495 2,980,000 1,454,075 0.4879 0.363 0.355 0.363 0.359 0.366 4,027,562 0.3610 -2.00%
2005-06-30 0 0.500 0.495 0.500 0.490 0.500 1,060,000 525,775 0.4960 0.370 0.366 0.370 0.363 0.370 1,432,623 0.3670 0.00%
2005-06-29 0 0.500 0.490 0.500 0.490 0.500 2,010,000 997,975 0.4965 0.370 0.363 0.370 0.363 0.370 2,716,577 0.3674 0.00%
2005-06-28 0 0.500 0.495 0.500 0.495 0.500 1,460,000 725,950 0.4972 0.370 0.366 0.370 0.366 0.370 1,973,235 0.3679 -1.96%
2005-06-27 0 0.510 0.495 0.510 0.490 0.510 2,665,000 1,325,475 0.4974 0.377 0.366 0.377 0.363 0.377 3,601,830 0.3680 0.00%
2005-06-24 0 0.510 0.500 0.510 0.495 0.510 1,655,000 827,250 0.4998 0.377 0.370 0.377 0.366 0.377 2,236,784 0.3698 0.00%
2005-06-23 0 0.510 0.500 0.510 0.500 0.510 1,920,000 967,600 0.5040 0.377 0.370 0.377 0.370 0.377 2,594,939 0.3729 0.00%
2005-06-22 0 0.510 0.495 0.510 0.495 0.510 68,960,000 33,127,370 0.4804 0.377 0.366 0.377 0.366 0.377 93,201,571 0.3554 2.00%
2005-06-21 0 0.500 0.495 0.500 0.490 0.510 4,375,000 2,166,825 0.4953 0.370 0.366 0.370 0.363 0.377 5,912,948 0.3665 -1.96%
2005-06-20 0 0.510 0.500 0.510 0.500 0.510 3,925,250 1,970,683 0.5021 0.377 0.370 0.377 0.370 0.377 5,305,097 0.3715 0.00%
2005-06-17 0 0.510 0.495 0.510 0.485 0.520 12,302,000 6,171,690 0.5017 0.377 0.366 0.377 0.359 0.385 16,626,533 0.3712 4.08%
2005-06-16 0 0.490 0.480 0.490 0.480 0.510 6,538,000 3,205,505 0.4903 0.363 0.355 0.363 0.355 0.377 8,836,309 0.3628 -2.00%
2005-06-15 0 0.500 0.495 0.510 0.490 0.510 5,181,000 2,575,738 0.4972 0.370 0.366 0.377 0.363 0.377 7,002,282 0.3678 0.00%
2005-06-14 0 0.500 0.490 0.500 0.490 0.510 5,891,000 2,942,670 0.4995 0.370 0.363 0.370 0.363 0.377 7,961,869 0.3696 -1.96%
2005-06-13 0 0.510 0.500 0.510 0.500 0.510 3,542,000 1,792,975 0.5062 0.377 0.370 0.377 0.370 0.377 4,787,122 0.3745 0.00%
2005-06-10 0 0.510 0.500 0.510 0.500 0.520 10,375,000 5,244,150 0.5055 0.377 0.370 0.377 0.370 0.385 14,022,133 0.3740 2.00%
2005-06-09 0 0.500 0.495 0.500 0.490 0.520 25,381,000 12,712,740 0.5009 0.370 0.366 0.370 0.363 0.385 34,303,206 0.3706 0.00%
2005-06-08 0 0.500 0.490 0.500 0.490 0.510 23,827,825 11,764,359 0.4937 0.370 0.363 0.370 0.363 0.377 32,204,042 0.3653 0.00%
2005-06-07 0 0.500 0.495 0.500 0.475 0.500 7,737,500 3,764,883 0.4866 0.370 0.366 0.370 0.351 0.370 10,457,470 0.3600 4.17%
2005-06-06 0 0.480 0.480 0.485 0.475 0.490 4,625,000 2,226,025 0.4813 0.355 0.355 0.359 0.351 0.363 6,250,830 0.3561 0.00%
2005-06-03 0 0.480 0.475 0.485 0.460 0.485 5,720,500 2,712,928 0.4742 0.355 0.351 0.359 0.340 0.359 7,731,433 0.3509 3.23%
2005-06-02 0 0.465 0.460 0.465 0.455 0.465 8,770,000 4,037,525 0.4604 0.344 0.340 0.344 0.337 0.344 11,852,926 0.3406 0.00%
2005-06-01 0 0.465 0.455 0.465 0.450 0.465 11,325,000 5,167,825 0.4563 0.344 0.337 0.344 0.333 0.344 15,306,088 0.3376 0.00%
2005-05-31 0 0.465 0.450 0.465 0.435 0.465 15,995,000 7,149,975 0.4470 0.344 0.333 0.344 0.322 0.344 21,617,737 0.3307 5.68%
2005-05-30 0 0.440 0.430 0.440 0.425 0.440 3,080,000 1,331,350 0.4323 0.326 0.318 0.326 0.314 0.326 4,162,715 0.3198 0.00%
2005-05-27 0 0.440 0.430 0.440 0.425 0.440 45,110,000 19,469,525 0.4316 0.326 0.318 0.326 0.314 0.326 60,967,559 0.3193 3.53%
2005-05-26 0 0.425 0.420 0.430 0.400 0.425 34,010,000 13,983,925 0.4112 0.314 0.311 0.318 0.296 0.314 45,965,566 0.3042 4.94%
2005-05-25 0 0.405 0.395 0.405 0.390 0.405 4,067,500 1,622,425 0.3989 0.300 0.292 0.300 0.289 0.300 5,497,352 0.2951 -1.22%
2005-05-24 0 0.410 0.400 0.410 0.400 0.410 1,035,000 419,050 0.4049 0.303 0.296 0.303 0.296 0.303 1,398,834 0.2996 0.00%
2005-05-23 0 0.410 0.395 0.410 0.395 0.410 970,000 388,925 0.4010 0.303 0.292 0.303 0.292 0.303 1,310,985 0.2967 1.23%
2005-05-20 0 0.405 0.400 0.405 0.385 0.405 1,940,000 770,150 0.3970 0.300 0.296 0.300 0.285 0.300 2,621,970 0.2937 1.25%
2005-05-19 0 0.400 0.385 0.400 0.375 0.405 2,730,000 1,069,550 0.3918 0.296 0.285 0.296 0.277 0.300 3,689,679 0.2899 0.00%
2005-05-18 0 0.410 0.400 0.410 0.405 0.410 820,000 332,600 0.4056 0.296 0.289 0.296 0.292 0.296 1,135,962 0.2928 0.00%
2005-05-17 0 0.410 0.400 0.410 0.400 0.415 1,685,000 678,950 0.4029 0.296 0.289 0.296 0.289 0.300 2,334,263 0.2909 -1.20%
2005-05-13 0 0.415 0.405 0.415 0.405 0.415 3,266,000 1,336,005 0.4091 0.300 0.292 0.300 0.292 0.300 4,524,452 0.2953 0.00%
2005-05-12 0 0.415 0.405 0.415 0.400 0.415 3,935,000 1,597,800 0.4060 0.300 0.292 0.300 0.289 0.300 5,451,231 0.2931 1.22%
2005-05-11 0 0.410 0.400 0.410 0.365 0.455 39,932,200 16,195,359 0.4056 0.296 0.289 0.296 0.263 0.328 55,318,843 0.2928 -10.87%
2005-05-10 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2005-05-06 0 0.460 0.455 0.460 0.450 0.460 1,266,000 575,285 0.4544 0.332 0.328 0.332 0.325 0.332 1,753,814 0.3280 -1.08%
2005-05-05 0 0.465 0.455 0.465 0.455 0.465 4,765,000 2,196,825 0.4610 0.336 0.328 0.336 0.328 0.336 6,601,046 0.3328 0.00%
2005-05-04 0 0.465 0.455 0.465 0.455 0.470 5,524,000 2,544,760 0.4607 0.336 0.328 0.336 0.328 0.339 7,652,503 0.3325 0.00%
2005-05-03 0 0.465 0.460 0.465 0.455 0.465 9,170,000 4,229,400 0.4612 0.336 0.332 0.336 0.328 0.336 12,703,377 0.3329 1.09%
2005-04-29 0 0.460 0.455 0.460 0.455 0.470 5,090,000 2,349,975 0.4617 0.332 0.328 0.332 0.328 0.339 7,051,275 0.3333 1.10%
2005-04-28 0 0.455 0.450 0.455 0.445 0.460 2,165,000 980,925 0.4531 0.328 0.325 0.328 0.321 0.332 2,999,216 0.3271 1.11%
2005-04-27 0 0.450 0.450 0.455 0.445 0.455 825,000 372,425 0.4514 0.325 0.325 0.328 0.321 0.328 1,142,888 0.3259 -1.10%
2005-04-26 0 0.455 0.445 0.455 0.445 0.455 1,550,000 699,450 0.4513 0.328 0.321 0.328 0.321 0.328 2,147,245 0.3257 0.00%
2005-04-25 0 0.455 0.440 0.455 0.440 0.455 2,055,000 916,750 0.4461 0.328 0.318 0.328 0.318 0.328 2,846,831 0.3220 0.00%
2005-04-22 0 0.455 0.440 0.455 0.440 0.455 1,436,000 643,955 0.4484 0.328 0.318 0.328 0.318 0.328 1,989,318 0.3237 1.11%
2005-04-21 0 0.450 0.440 0.450 0.425 0.450 2,835,000 1,230,575 0.4341 0.325 0.318 0.325 0.307 0.325 3,927,380 0.3133 2.27%
2005-04-20 0 0.440 0.430 0.440 0.420 0.440 5,505,000 2,369,675 0.4305 0.318 0.310 0.318 0.303 0.318 7,626,182 0.3107 0.00%
2005-04-19 0 0.440 0.435 0.440 0.435 0.445 4,330,000 1,895,600 0.4378 0.318 0.314 0.318 0.314 0.321 5,998,432 0.3160 -1.12%
2005-04-18 0 0.445 0.440 0.445 0.440 0.450 1,460,000 650,625 0.4456 0.321 0.318 0.321 0.318 0.325 2,022,566 0.3217 -2.20%
2005-04-15 0 0.455 0.450 0.455 0.450 0.460 1,015,000 462,500 0.4557 0.328 0.325 0.328 0.325 0.332 1,406,099 0.3289 -2.15%
2005-04-14 0 0.465 0.460 0.465 0.460 0.475 1,052,000 489,605 0.4654 0.336 0.332 0.336 0.332 0.343 1,457,356 0.3360 -1.06%
2005-04-13 0 0.470 0.470 0.475 0.460 0.475 2,035,000 955,400 0.4695 0.339 0.339 0.343 0.332 0.343 2,819,125 0.3389 0.00%
2005-04-12 0 0.470 0.465 0.470 0.455 0.470 1,765,000 812,675 0.4604 0.339 0.336 0.339 0.328 0.339 2,445,088 0.3324 2.17%
2005-04-11 0 0.460 0.455 0.460 0.455 0.465 7,055,000 3,239,375 0.4592 0.332 0.328 0.332 0.328 0.336 9,773,427 0.3314 -3.16%
2005-04-08 0 0.475 0.465 0.475 0.465 0.480 6,531,000 3,079,390 0.4715 0.343 0.336 0.343 0.336 0.346 9,047,520 0.3404 0.00%
2005-04-07 0 0.475 0.470 0.475 0.470 0.480 2,855,000 1,353,275 0.4740 0.343 0.339 0.343 0.339 0.346 3,955,086 0.3422 -1.04%
2005-04-06 0 0.480 0.475 0.480 0.465 0.480 5,495,000 2,602,775 0.4737 0.346 0.343 0.346 0.336 0.346 7,612,329 0.3419 2.13%
2005-04-04 0 0.470 0.455 0.470 0.450 0.480 9,450,000 4,367,275 0.4621 0.339 0.328 0.339 0.325 0.346 13,091,266 0.3336 -2.08%
2005-04-01 0 0.480 0.475 0.480 0.475 0.485 1,260,000 605,525 0.4806 0.346 0.343 0.346 0.343 0.350 1,745,502 0.3469 -1.03%
2005-03-31 0 0.485 0.480 0.485 0.480 0.490 3,170,000 1,541,750 0.4864 0.350 0.346 0.350 0.346 0.354 4,391,462 0.3511 -1.02%
2005-03-30 0 0.490 0.480 0.490 0.480 0.490 1,875,000 910,050 0.4854 0.354 0.346 0.354 0.346 0.354 2,597,473 0.3504 0.00%
2005-03-29 0 0.490 0.485 0.490 0.485 0.490 1,150,000 562,500 0.4891 0.354 0.350 0.354 0.350 0.354 1,593,117 0.3531 0.00%
2005-03-24 0 0.490 0.475 0.490 0.480 0.500 5,595,000 2,719,325 0.4860 0.354 0.343 0.354 0.346 0.361 7,750,861 0.3508 0.00%
2005-03-23 0 0.490 0.480 0.490 0.475 0.490 8,525,000 4,098,625 0.4808 0.354 0.346 0.354 0.343 0.354 11,809,846 0.3471 -1.01%
2005-03-22 0 0.495 0.490 0.495 0.485 0.500 9,170,000 4,498,050 0.4905 0.357 0.354 0.357 0.350 0.361 12,703,377 0.3541 -2.94%
2005-03-21 0 0.510 0.495 0.510 0.495 0.510 6,759,000 3,370,800 0.4987 0.368 0.357 0.368 0.357 0.368 9,363,372 0.3600 0.00%
2005-03-18 0 0.510 0.500 0.510 0.500 0.520 13,070,625 6,612,000 0.5059 0.368 0.361 0.368 0.361 0.375 18,106,988 0.3652 0.00%
2005-03-17 0 0.510 0.500 0.510 0.500 0.510 1,385,000 697,750 0.5038 0.368 0.361 0.368 0.361 0.368 1,918,667 0.3637 0.00%
2005-03-16 0 0.510 0.500 0.510 0.495 0.510 18,491,800 9,307,879 0.5034 0.368 0.361 0.368 0.357 0.368 25,617,045 0.3633 0.00%
2005-03-15 0 0.510 0.500 0.510 0.500 0.510 1,550,000 782,850 0.5051 0.368 0.361 0.368 0.361 0.368 2,147,245 0.3646 0.00%
2005-03-14 0 0.510 0.495 0.510 0.490 0.510 5,877,500 2,938,613 0.5000 0.368 0.357 0.368 0.354 0.368 8,142,213 0.3609 0.00%
2005-03-11 0 0.510 0.500 0.510 0.495 0.510 2,055,000 1,033,150 0.5027 0.368 0.361 0.368 0.357 0.368 2,846,831 0.3629 0.00%
2005-03-10 0 0.510 0.495 0.510 0.495 0.510 3,865,000 1,937,325 0.5012 0.368 0.357 0.368 0.357 0.368 5,354,259 0.3618 -1.92%
2005-03-09 0 0.520 0.510 0.520 0.510 0.530 8,250,000 4,241,100 0.5141 0.375 0.368 0.375 0.368 0.383 11,428,883 0.3711 0.00%
2005-03-08 0 0.520 0.500 0.520 0.495 0.520 10,430,000 5,273,675 0.5056 0.375 0.361 0.375 0.357 0.375 14,448,879 0.3650 1.96%
2005-03-07 0 0.510 0.500 0.510 0.495 0.520 8,005,000 4,022,550 0.5025 0.368 0.361 0.368 0.357 0.375 11,089,480 0.3627 2.00%
2005-03-04 0 0.500 0.490 0.500 0.490 0.510 6,565,000 3,259,900 0.4966 0.361 0.354 0.361 0.354 0.368 9,094,620 0.3584 -1.96%
2005-03-03 0 0.510 0.500 0.510 0.490 0.510 8,512,500 4,233,850 0.4974 0.368 0.361 0.368 0.354 0.368 11,792,530 0.3590 2.00%
2005-03-02 0 0.500 0.495 0.500 0.490 0.510 7,461,000 3,681,680 0.4935 0.361 0.357 0.361 0.354 0.368 10,335,866 0.3562 -1.96%
2005-03-01 0 0.510 0.500 0.510 0.485 0.510 13,645,000 6,763,675 0.4957 0.368 0.361 0.368 0.350 0.368 18,902,680 0.3578 0.00%
2005-02-28 0 0.510 0.490 0.510 0.480 0.530 17,677,700 8,955,021 0.5066 0.368 0.354 0.368 0.346 0.383 24,489,257 0.3657 -1.92%
2005-02-25 0 0.520 0.500 0.510 0.500 0.530 24,880,000 12,758,500 0.5128 0.375 0.361 0.368 0.361 0.383 34,466,741 0.3702 -1.89%
2005-02-24 0 0.530 0.520 0.540 0.510 0.550 91,166,000 46,896,695 0.5144 0.383 0.375 0.390 0.368 0.397 126,294,008 0.3713 0.00%
2005-02-23 0 0.530 0.520 0.530 0.465 0.530 86,750,000 42,607,425 0.4912 0.383 0.375 0.383 0.336 0.383 120,176,439 0.3545 12.77%
2005-02-22 0 0.470 0.460 0.470 0.435 0.470 75,637,000 32,737,125 0.4328 0.339 0.332 0.339 0.314 0.339 104,781,387 0.3124 2.17%
2005-02-21 0 0.460 0.450 0.460 0.445 0.460 8,145,000 3,702,475 0.4546 0.332 0.325 0.332 0.321 0.332 11,283,425 0.3281 1.10%
2005-02-18 0 0.455 0.450 0.455 0.445 0.455 7,756,687 3,485,367 0.4493 0.328 0.325 0.328 0.321 0.328 10,745,487 0.3244 1.11%
2005-02-17 0 0.450 0.440 0.450 0.440 0.450 6,775,500 3,028,285 0.4469 0.325 0.318 0.325 0.318 0.325 9,386,230 0.3226 0.00%
2005-02-16 0 0.450 0.440 0.450 0.430 0.450 20,434,000 8,986,430 0.4398 0.325 0.318 0.325 0.310 0.325 28,307,612 0.3175 3.45%
2005-02-15 0 0.435 0.425 0.435 0.425 0.440 12,760,000 5,495,250 0.4307 0.314 0.307 0.314 0.307 0.318 17,676,673 0.3109 -1.14%
2005-02-14 0 0.440 0.435 0.440 0.430 0.440 19,678,000 8,553,130 0.4347 0.318 0.314 0.318 0.310 0.318 27,260,311 0.3138 3.53%
2005-02-08 0 0.425 0.420 0.425 0.420 0.435 4,745,000 2,013,675 0.4244 0.307 0.303 0.307 0.303 0.314 6,573,340 0.3063 -1.16%
2005-02-07 0 0.430 0.420 0.430 0.415 0.430 9,865,000 4,163,525 0.4221 0.310 0.303 0.310 0.300 0.310 13,666,174 0.3047 2.38%
2005-02-04 0 0.420 0.410 0.420 0.405 0.420 12,885,000 5,304,250 0.4117 0.303 0.296 0.303 0.292 0.303 17,849,838 0.2972 1.20%
2005-02-03 0 0.415 0.410 0.415 0.405 0.420 10,065,000 4,129,525 0.4103 0.300 0.296 0.300 0.292 0.303 13,943,238 0.2962 -1.19%
2005-02-02 0 0.420 0.410 0.420 0.410 0.420 14,690,000 6,053,725 0.4121 0.303 0.296 0.303 0.296 0.303 20,350,339 0.2975 0.00%
2005-02-01 0 0.420 0.415 0.420 0.400 0.420 26,265,000 10,746,700 0.4092 0.303 0.300 0.303 0.289 0.303 36,385,408 0.2954 2.44%
2005-01-31 0 0.410 0.405 0.410 0.400 0.410 14,310,000 5,747,600 0.4016 0.296 0.292 0.296 0.289 0.296 19,823,917 0.2899 0.00%
2005-01-28 0 0.410 0.400 0.410 0.395 0.410 21,025,000 8,406,550 0.3998 0.296 0.289 0.296 0.285 0.296 29,126,336 0.2886 1.23%
2005-01-27 0 0.405 0.400 0.405 0.395 0.415 37,395,000 15,053,025 0.4025 0.292 0.289 0.292 0.285 0.300 51,804,011 0.2906 1.25%
2005-01-26 0 0.400 0.395 0.400 0.375 0.400 12,250,000 4,721,950 0.3855 0.289 0.285 0.289 0.271 0.289 16,970,160 0.2783 5.26%
2005-01-25 0 0.380 0.370 0.380 0.370 0.380 5,445,000 2,045,225 0.3756 0.274 0.267 0.274 0.267 0.274 7,543,063 0.2711 0.00%
2005-01-24 0 0.380 0.375 0.380 0.370 0.380 1,859,000 698,150 0.3756 0.274 0.271 0.274 0.267 0.274 2,575,308 0.2711 0.00%
2005-01-21 0 0.380 0.375 0.380 0.375 0.380 2,695,000 1,020,850 0.3788 0.274 0.271 0.274 0.271 0.274 3,733,435 0.2734 0.00%
2005-01-20 0 0.380 0.375 0.385 0.370 0.385 8,090,000 3,043,725 0.3762 0.274 0.271 0.278 0.267 0.278 11,207,232 0.2716 2.70%
2005-01-19 0 0.370 0.360 0.370 0.360 0.370 2,770,000 1,014,250 0.3662 0.267 0.260 0.267 0.260 0.267 3,837,334 0.2643 0.00%
2005-01-18 0 0.370 0.360 0.370 0.355 0.370 2,075,000 751,200 0.3620 0.267 0.260 0.267 0.256 0.267 2,874,537 0.2613 0.00%
2005-01-17 0 0.370 0.360 0.370 0.360 0.370 3,130,000 1,131,850 0.3616 0.267 0.260 0.267 0.260 0.267 4,336,049 0.2610 0.00%
2005-01-14 0 0.370 0.360 0.375 0.360 0.370 1,657,500 603,400 0.3640 0.267 0.260 0.271 0.260 0.267 2,296,167 0.2628 0.00%
2005-01-13 0 0.370 0.370 0.375 0.365 0.375 1,950,000 717,700 0.3681 0.267 0.267 0.271 0.263 0.271 2,701,372 0.2657 -2.63%
2005-01-12 0 0.380 0.375 0.380 0.350 0.380 1,860,000 667,125 0.3587 0.274 0.271 0.274 0.253 0.274 2,576,694 0.2589 4.11%
2005-01-11 1 - - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2005-01-10 0 0.365 0.360 0.365 0.355 0.365 726,500 260,403 0.3584 0.263 0.260 0.263 0.256 0.263 1,006,434 0.2587 0.00%
2005-01-07 0 0.365 0.345 0.365 0.345 0.365 5,657,050 1,998,787 0.3533 0.263 0.249 0.263 0.249 0.263 7,836,820 0.2551 1.39%
2005-01-06 0 0.360 0.355 0.365 0.355 0.365 1,940,500 694,390 0.3578 0.260 0.256 0.263 0.256 0.263 2,688,212 0.2583 0.00%
2005-01-05 0 0.360 0.355 0.360 0.355 0.365 3,665,000 1,314,825 0.3588 0.260 0.256 0.260 0.256 0.263 5,077,195 0.2590 -2.70%
2005-01-04 0 0.370 0.360 0.370 0.360 0.375 3,855,000 1,414,125 0.3668 0.267 0.260 0.267 0.260 0.271 5,340,405 0.2648 0.00%
2005-01-03 0 0.370 0.365 0.375 0.360 0.370 2,110,000 776,475 0.3680 0.267 0.263 0.271 0.260 0.267 2,923,023 0.2656 1.37%
2004-12-31 0 0.365 0.360 0.365 0.360 0.370 4,093,500 1,494,865 0.3652 0.263 0.260 0.263 0.260 0.267 5,670,804 0.2636 1.39%
2004-12-30 0 0.360 0.355 0.360 0.355 0.370 6,050,000 2,185,600 0.3613 0.260 0.256 0.260 0.256 0.267 8,381,181 0.2608 -4.00%
2004-12-29 0 0.375 0.365 0.375 0.365 0.375 900,000 330,775 0.3675 0.271 0.263 0.271 0.263 0.271 1,246,787 0.2653 0.00%
2004-12-28 0 0.375 0.370 0.375 0.370 0.375 1,805,000 668,500 0.3704 0.271 0.267 0.271 0.267 0.271 2,500,501 0.2673 0.00%
2004-12-24 0 0.375 0.370 0.375 0.370 0.375 281,500 104,425 0.3710 0.271 0.267 0.271 0.267 0.271 389,967 0.2678 0.00%
2004-12-23 0 0.375 0.360 0.375 0.360 0.375 2,245,000 824,125 0.3671 0.271 0.260 0.271 0.260 0.271 3,110,042 0.2650 2.74%
2004-12-22 0 0.365 0.365 0.370 0.365 0.365 1,825,000 666,125 0.3650 0.263 0.263 0.267 0.263 0.263 2,528,208 0.2635 0.00%
2004-12-21 0 0.365 0.365 0.370 0.365 0.375 1,660,000 613,700 0.3697 0.263 0.263 0.267 0.263 0.271 2,299,630 0.2669 -2.67%
2004-12-20 0 0.375 0.370 0.375 0.365 0.375 3,845,000 1,420,725 0.3695 0.271 0.267 0.271 0.263 0.271 5,326,552 0.2667 2.74%
2004-12-17 0 0.365 0.365 0.375 0.365 0.375 3,750,000 1,393,225 0.3715 0.263 0.263 0.271 0.263 0.271 5,194,947 0.2682 -2.67%
2004-12-16 0 0.375 0.365 0.375 0.370 0.380 3,775,000 1,400,375 0.3710 0.271 0.263 0.271 0.267 0.274 5,229,580 0.2678 -1.32%
2004-12-15 0 0.380 0.375 0.380 0.380 0.385 2,970,000 1,137,100 0.3829 0.274 0.271 0.274 0.274 0.278 4,114,398 0.2764 0.00%
2004-12-14 0 0.380 0.375 0.380 0.370 0.380 2,085,000 785,700 0.3768 0.274 0.271 0.274 0.267 0.274 2,888,390 0.2720 1.33%
2004-12-13 0 0.375 0.370 0.375 0.365 0.380 5,710,000 2,103,325 0.3684 0.271 0.267 0.271 0.263 0.274 7,910,173 0.2659 -1.32%
2004-12-10 0 0.380 0.375 0.380 0.375 0.385 513,000 194,480 0.3791 0.274 0.271 0.274 0.271 0.278 710,669 0.2737 -1.30%
2004-12-09 0 0.385 0.380 0.390 0.375 0.390 4,110,000 1,562,075 0.3801 0.278 0.274 0.282 0.271 0.282 5,693,662 0.2744 0.00%
2004-12-08 0 0.385 0.375 0.385 0.375 0.390 3,350,167 1,276,985 0.3812 0.278 0.271 0.278 0.271 0.282 4,641,051 0.2751 -1.28%
2004-12-07 0 0.390 0.380 0.390 0.385 0.395 11,767,300 4,589,561 0.3900 0.282 0.274 0.282 0.278 0.285 16,301,466 0.2815 0.00%
2004-12-06 0 0.390 0.385 0.390 0.385 0.390 2,165,000 835,225 0.3858 0.282 0.278 0.282 0.278 0.282 2,999,216 0.2785 1.30%
2004-12-03 0 0.385 0.380 0.385 0.375 0.390 8,710,000 3,323,825 0.3816 0.278 0.274 0.278 0.271 0.282 12,066,130 0.2755 -1.28%
2004-12-02 0 0.390 0.385 0.390 0.385 0.405 13,272,000 5,188,758 0.3910 0.282 0.278 0.282 0.278 0.292 18,385,956 0.2822 -3.70%
2004-12-01 0 0.405 0.400 0.405 0.395 0.405 2,286,500 913,488 0.3995 0.292 0.289 0.292 0.285 0.292 3,167,532 0.2884 0.00%
2004-11-30 0 0.405 0.400 0.405 0.400 0.410 4,020,500 1,617,390 0.4023 0.292 0.289 0.292 0.289 0.296 5,569,676 0.2904 0.00%
2004-11-29 0 0.405 0.395 0.405 0.395 0.405 4,817,500 1,922,400 0.3990 0.292 0.285 0.292 0.285 0.292 6,673,775 0.2881 1.25%
2004-11-26 0 0.400 0.400 0.405 0.395 0.415 10,765,000 4,357,950 0.4048 0.289 0.289 0.292 0.285 0.300 14,912,961 0.2922 -2.44%
2004-11-25 0 0.410 0.405 0.410 0.405 0.415 5,982,000 2,446,230 0.4089 0.296 0.292 0.296 0.292 0.300 8,286,979 0.2952 -2.38%
2004-11-24 0 0.420 0.410 0.420 0.410 0.425 9,000,000 3,727,400 0.4142 0.303 0.296 0.303 0.296 0.307 12,467,873 0.2990 -1.18%
2004-11-23 0 0.425 0.415 0.425 0.410 0.430 14,723,300 6,145,120 0.4174 0.307 0.300 0.307 0.296 0.310 20,396,470 0.3013 0.00%
2004-11-22 0 0.425 0.415 0.425 0.410 0.425 11,521,000 4,798,145 0.4165 0.307 0.300 0.307 0.296 0.307 15,960,262 0.3006 -1.16%
2004-11-19 0 0.430 0.425 0.430 0.420 0.440 15,218,000 6,500,205 0.4271 0.310 0.307 0.310 0.303 0.318 21,081,787 0.3083 0.00%
2004-11-18 0 0.430 0.425 0.430 0.425 0.435 30,510,000 12,870,300 0.4218 0.310 0.307 0.310 0.307 0.314 42,266,088 0.3045 0.00%
2004-11-17 0 0.430 0.425 0.430 0.420 0.430 42,070,000 17,518,375 0.4164 0.310 0.307 0.310 0.303 0.310 58,280,378 0.3006 2.38%
2004-11-16 0 0.420 0.420 0.425 0.420 0.440 46,326,000 19,802,460 0.4275 0.303 0.303 0.307 0.303 0.318 64,176,296 0.3086 0.00%
2004-11-15 0 0.420 0.415 0.425 0.410 0.425 26,530,000 11,073,950 0.4174 0.303 0.300 0.307 0.296 0.307 36,752,518 0.3013 1.20%
2004-11-12 0 0.415 0.410 0.420 0.410 0.425 25,285,000 10,559,525 0.4176 0.300 0.296 0.303 0.296 0.307 35,027,795 0.3015 -1.19%
2004-11-11 0 0.420 0.415 0.420 0.395 0.420 67,037,500 27,443,025 0.4094 0.303 0.300 0.303 0.285 0.303 92,868,335 0.2955 3.70%
2004-11-10 0 0.405 0.395 0.405 0.390 0.405 31,865,000 12,602,300 0.3955 0.292 0.285 0.292 0.282 0.292 44,143,196 0.2855 1.25%
2004-11-09 0 0.400 0.395 0.400 0.395 0.405 5,262,500 2,104,400 0.3999 0.289 0.285 0.289 0.285 0.292 7,290,242 0.2887 0.00%
2004-11-08 0 0.400 0.395 0.400 0.395 0.410 8,810,000 3,519,000 0.3994 0.289 0.285 0.289 0.285 0.296 12,204,662 0.2883 -2.44%
2004-11-05 0 0.410 0.400 0.410 0.395 0.415 78,925,000 31,371,250 0.3975 0.296 0.289 0.296 0.285 0.300 109,336,316 0.2869 1.23%
2004-11-04 0 0.405 0.400 0.405 0.390 0.410 46,608,000 18,592,275 0.3989 0.292 0.289 0.292 0.282 0.296 64,566,956 0.2880 1.25%
2004-11-03 0 0.400 0.395 0.405 0.390 0.405 18,485,000 7,340,375 0.3971 0.289 0.285 0.292 0.282 0.292 25,607,625 0.2866 0.00%
2004-11-02 0 0.400 0.395 0.400 0.375 0.410 33,670,000 13,167,075 0.3911 0.289 0.285 0.289 0.271 0.296 46,643,697 0.2823 0.00%
2004-11-01 0 0.400 0.395 0.400 0.390 0.405 5,480,500 2,165,485 0.3951 0.289 0.285 0.289 0.282 0.292 7,592,242 0.2852 -1.23%
2004-10-29 0 0.405 0.395 0.405 0.390 0.410 7,010,000 2,801,075 0.3996 0.292 0.285 0.292 0.282 0.296 9,711,087 0.2884 -3.57%
2004-10-28 0 0.420 0.410 0.415 0.410 0.425 22,155,000 9,275,120 0.4186 0.303 0.296 0.300 0.296 0.307 30,691,746 0.3022 2.44%
2004-10-27 0 0.410 0.400 0.410 0.400 0.415 4,990,000 2,037,375 0.4083 0.296 0.289 0.296 0.289 0.300 6,912,743 0.2947 0.00%
2004-10-26 0 0.410 0.405 0.410 0.390 0.410 6,725,000 2,700,750 0.4016 0.296 0.292 0.296 0.282 0.296 9,316,271 0.2899 3.80%
2004-10-25 0 0.395 0.385 0.395 0.385 0.400 4,295,700 1,674,552 0.3898 0.285 0.278 0.285 0.278 0.289 5,950,916 0.2814 -2.47%
2004-10-21 0 0.405 0.400 0.405 0.390 0.410 11,636,500 4,666,230 0.4010 0.292 0.289 0.292 0.282 0.296 16,120,267 0.2895 2.53%
2004-10-20 0 0.395 0.390 0.395 0.390 0.415 19,162,000 7,639,690 0.3987 0.285 0.282 0.285 0.282 0.300 26,545,486 0.2878 -4.82%
2004-10-19 0 0.415 0.410 0.415 0.405 0.420 15,178,000 6,253,245 0.4120 0.300 0.296 0.300 0.292 0.303 21,026,375 0.2974 -1.19%
2004-10-18 0 0.420 0.415 0.420 0.405 0.430 8,155,000 3,394,175 0.4162 0.303 0.300 0.303 0.292 0.310 11,297,278 0.3004 -2.33%
2004-10-15 0 0.430 0.420 0.430 0.415 0.435 20,881,000 8,878,215 0.4252 0.310 0.303 0.310 0.300 0.314 28,926,850 0.3069 1.18%
2004-10-14 0 0.425 0.420 0.425 0.415 0.440 11,840,000 5,001,125 0.4224 0.307 0.303 0.307 0.300 0.318 16,402,179 0.3049 -3.41%
2004-10-13 0 0.440 0.435 0.440 0.430 0.460 16,414,500 7,234,618 0.4407 0.318 0.314 0.318 0.310 0.332 22,739,322 0.3182 -2.22%
2004-10-12 0 0.450 0.445 0.450 0.435 0.455 46,172,500 20,407,938 0.4420 0.325 0.321 0.325 0.314 0.328 63,963,650 0.3191 0.00%
2004-10-11 0 0.450 0.445 0.450 0.420 0.455 92,684,030 40,927,888 0.4416 0.325 0.321 0.325 0.303 0.328 128,396,964 0.3188 5.88%
2004-10-08 0 0.425 0.425 0.430 0.380 0.430 152,900,000 62,269,600 0.4073 0.307 0.307 0.310 0.274 0.310 211,815,303 0.2940 13.33%
2004-10-07 0 0.375 0.365 0.375 0.360 0.375 23,620,000 8,639,600 0.3658 0.271 0.263 0.271 0.260 0.271 32,721,239 0.2640 1.35%
2004-10-06 0 0.370 0.365 0.370 0.365 0.385 11,260,030 4,219,961 0.3748 0.267 0.263 0.267 0.263 0.278 15,598,736 0.2705 -3.90%
2004-10-05 0 0.385 0.380 0.385 0.365 0.390 32,732,250 12,374,590 0.3781 0.278 0.274 0.278 0.263 0.282 45,344,614 0.2729 4.05%
2004-10-04 0 0.370 0.360 0.370 0.355 0.370 5,720,000 2,079,975 0.3636 0.267 0.260 0.267 0.256 0.267 7,924,026 0.2625 2.78%
2004-09-30 0 0.360 0.350 0.360 0.350 0.360 5,105,000 1,816,175 0.3558 0.260 0.253 0.260 0.253 0.260 7,072,054 0.2568 4.35%
2004-09-28 0 0.345 0.345 0.355 0.345 0.355 7,920,000 2,752,200 0.3475 0.249 0.249 0.256 0.249 0.256 10,971,728 0.2508 -2.82%
2004-09-27 0 0.355 0.350 0.355 0.345 0.375 11,195,000 3,977,850 0.3553 0.256 0.253 0.256 0.249 0.271 15,508,648 0.2565 -5.33%
2004-09-24 0 0.375 0.380 0.385 0.370 0.390 32,131,000 12,246,200 0.3811 0.271 0.274 0.278 0.267 0.282 44,511,691 0.2751 0.00%
2004-09-23 0 0.375 0.370 0.375 0.365 0.380 13,600,000 5,091,625 0.3744 0.271 0.267 0.271 0.263 0.274 18,840,341 0.2703 1.35%
2004-09-22 0 0.370 0.365 0.375 0.365 0.375 36,510,000 13,490,775 0.3695 0.267 0.263 0.271 0.263 0.271 50,578,003 0.2667 1.37%
2004-09-21 0 0.365 0.365 0.370 0.355 0.380 38,632,500 14,126,025 0.3657 0.263 0.263 0.267 0.256 0.274 53,518,343 0.2639 -3.95%
2004-09-20 0 0.380 0.375 0.380 0.370 0.395 17,926,500 6,802,933 0.3795 0.274 0.271 0.274 0.267 0.285 24,833,924 0.2739 -3.80%
2004-09-17 0 0.395 0.385 0.395 0.380 0.400 23,661,000 9,195,010 0.3886 0.285 0.278 0.285 0.274 0.289 32,778,037 0.2805 0.00%
2004-09-16 0 0.395 0.390 0.395 0.380 0.395 15,005,000 5,832,250 0.3887 0.285 0.282 0.285 0.274 0.285 20,786,714 0.2806 3.95%
2004-09-15 0 0.380 0.375 0.380 0.365 0.380 7,554,500 2,817,530 0.3730 0.274 0.271 0.274 0.263 0.274 10,465,394 0.2692 2.70%
2004-09-14 0 0.370 0.360 0.370 0.360 0.370 4,630,000 1,693,775 0.3658 0.267 0.260 0.267 0.260 0.267 6,414,028 0.2641 0.00%
2004-09-13 0 0.370 0.365 0.370 0.360 0.375 3,705,000 1,352,425 0.3650 0.267 0.263 0.267 0.260 0.271 5,132,608 0.2635 0.00%
2004-09-10 0 0.370 0.360 0.370 0.345 0.370 9,460,000 3,392,050 0.3586 0.267 0.260 0.267 0.249 0.267 13,105,119 0.2588 0.00%
2004-09-09 0 0.370 0.365 0.370 0.370 0.380 7,820,000 2,900,625 0.3709 0.267 0.263 0.267 0.267 0.274 10,833,196 0.2678 -2.63%
2004-09-08 0 0.380 0.375 0.380 0.370 0.390 23,785,000 8,999,700 0.3784 0.274 0.271 0.274 0.267 0.282 32,949,817 0.2731 -2.56%
2004-09-07 0 0.390 0.385 0.390 0.380 0.390 5,115,000 1,972,600 0.3857 0.282 0.278 0.282 0.274 0.282 7,085,908 0.2784 0.00%
2004-09-06 0 0.390 0.380 0.390 0.385 0.390 4,087,500 1,577,350 0.3859 0.282 0.274 0.282 0.278 0.282 5,662,492 0.2786 -1.27%
2004-09-03 0 0.395 0.390 0.395 0.385 0.400 12,625,000 4,923,925 0.3900 0.285 0.282 0.285 0.278 0.289 17,489,655 0.2815 -1.25%
2004-09-02 0 0.400 0.390 0.400 0.390 0.405 10,670,000 4,256,550 0.3989 0.289 0.282 0.289 0.282 0.292 14,781,356 0.2880 0.00%
2004-09-01 0 0.400 0.395 0.400 0.395 0.410 18,988,200 7,584,834 0.3994 0.289 0.285 0.289 0.285 0.296 26,304,718 0.2883 -2.44%
2004-08-31 0 0.410 0.405 0.410 0.405 0.430 26,565,000 11,005,900 0.4143 0.296 0.292 0.296 0.292 0.310 36,801,004 0.2991 -3.53%
2004-08-30 0 0.425 0.420 0.425 0.390 0.430 60,645,000 25,029,500 0.4127 0.307 0.303 0.307 0.282 0.310 84,012,682 0.2979 8.97%
2004-08-27 0 0.390 0.380 0.395 0.380 0.405 11,395,000 4,453,275 0.3908 0.282 0.274 0.285 0.274 0.292 15,785,712 0.2821 -3.70%
2004-08-26 0 0.405 0.400 0.405 0.390 0.405 36,786,750 14,770,795 0.4015 0.292 0.289 0.292 0.282 0.292 50,961,390 0.2898 3.85%
2004-08-25 0 0.390 0.390 0.395 0.380 0.395 7,350,000 2,847,500 0.3874 0.282 0.282 0.285 0.274 0.285 10,182,096 0.2797 2.63%
2004-08-24 0 0.380 0.380 0.385 0.370 0.390 5,545,000 2,122,650 0.3828 0.274 0.274 0.278 0.267 0.282 7,681,595 0.2763 1.33%
2004-08-23 0 0.375 0.370 0.375 0.370 0.400 6,313,000 2,399,615 0.3801 0.271 0.267 0.271 0.267 0.289 8,745,520 0.2744 -6.25%
2004-08-20 0 0.400 0.395 0.400 0.395 0.415 3,900,000 1,570,325 0.4026 0.289 0.285 0.289 0.285 0.300 5,402,745 0.2907 -3.61%
2004-08-19 0 0.415 0.410 0.415 0.410 0.420 9,789,000 4,028,765 0.4116 0.300 0.296 0.300 0.296 0.303 13,560,889 0.2971 2.47%
2004-08-18 0 0.405 0.405 0.410 0.405 0.425 20,300,000 8,389,475 0.4133 0.292 0.292 0.296 0.292 0.307 28,121,979 0.2983 0.00%
2004-08-17 0 0.405 0.400 0.405 0.400 0.415 15,360,000 6,232,625 0.4058 0.292 0.289 0.292 0.289 0.300 21,278,503 0.2929 1.25%
2004-08-16 0 0.400 0.395 0.400 0.390 0.400 6,200,000 2,446,000 0.3945 0.289 0.285 0.289 0.282 0.289 8,588,979 0.2848 0.00%
2004-08-13 0 0.400 0.385 0.400 0.390 0.405 3,435,000 1,364,100 0.3971 0.289 0.278 0.289 0.282 0.292 4,758,571 0.2867 -3.61%
2004-08-12 0 0.415 0.410 0.415 0.405 0.415 5,755,000 2,359,375 0.4100 0.300 0.296 0.300 0.292 0.300 7,972,512 0.2959 0.00%
2004-08-11 0 0.415 0.405 0.415 0.405 0.440 21,610,750 9,012,821 0.4171 0.300 0.292 0.300 0.292 0.318 29,937,786 0.3011 -5.68%
2004-08-10 0 0.440 0.435 0.440 0.430 0.455 4,593,000 1,998,645 0.4352 0.318 0.314 0.318 0.310 0.328 6,362,771 0.3141 -2.22%
2004-08-09 0 0.450 0.445 0.450 0.445 0.455 1,870,000 841,850 0.4502 0.325 0.321 0.325 0.321 0.328 2,590,547 0.3250 -1.10%
2004-08-06 0 0.455 0.450 0.455 0.450 0.460 6,650,000 3,010,350 0.4527 0.328 0.325 0.328 0.325 0.332 9,212,373 0.3268 -1.09%
2004-08-05 0 0.460 0.455 0.465 0.450 0.465 17,246,000 7,885,240 0.4572 0.332 0.328 0.336 0.325 0.336 23,891,215 0.3300 0.00%
2004-08-04 0 0.460 0.450 0.460 0.450 0.460 6,299,000 2,854,370 0.4531 0.332 0.325 0.332 0.325 0.332 8,726,126 0.3271 -1.08%
2004-08-03 0 0.465 0.460 0.465 0.450 0.470 5,955,000 2,742,775 0.4606 0.336 0.332 0.336 0.325 0.339 8,249,576 0.3325 0.00%
2004-08-02 0 0.465 0.455 0.465 0.435 0.480 20,355,000 9,258,450 0.4548 0.336 0.328 0.336 0.314 0.346 28,198,172 0.3283 -3.12%
2004-07-30 0 0.480 0.475 0.480 0.470 0.500 31,315,000 15,132,150 0.4832 0.346 0.343 0.346 0.339 0.361 43,381,270 0.3488 -2.04%
2004-07-29 0 0.490 0.485 0.490 0.475 0.490 10,205,000 4,916,775 0.4818 0.354 0.350 0.354 0.343 0.354 14,137,182 0.3478 1.03%
2004-07-28 0 0.485 0.475 0.485 0.465 0.490 36,585,000 17,423,200 0.4762 0.350 0.343 0.350 0.336 0.354 50,681,902 0.3438 0.00%
2004-07-27 0 0.485 0.475 0.485 0.475 0.500 10,050,000 4,856,050 0.4832 0.350 0.343 0.350 0.343 0.361 13,922,458 0.3488 -3.00%
2004-07-26 0 0.500 0.495 0.500 0.490 0.520 19,635,000 9,769,425 0.4976 0.361 0.357 0.361 0.354 0.375 27,200,742 0.3592 -3.85%
2004-07-23 0 0.520 0.510 0.520 0.510 0.530 11,985,000 6,204,700 0.5177 0.375 0.368 0.375 0.368 0.383 16,603,050 0.3737 -1.89%
2004-07-22 0 0.530 0.510 0.530 0.510 0.530 7,030,000 3,654,550 0.5199 0.383 0.368 0.383 0.368 0.383 9,738,794 0.3753 -1.85%
2004-07-21 0 0.540 0.530 0.540 0.520 0.540 19,122,000 10,165,810 0.5316 0.390 0.383 0.390 0.375 0.390 26,490,073 0.3838 0.00%
2004-07-20 0 0.540 0.530 0.540 0.520 0.540 4,912,000 2,619,830 0.5334 0.390 0.383 0.390 0.375 0.390 6,804,688 0.3850 0.00%
2004-07-19 0 0.540 0.540 0.550 0.510 0.550 21,095,000 11,266,700 0.5341 0.390 0.390 0.397 0.368 0.397 29,223,308 0.3855 -1.82%
2004-07-16 0 0.550 0.530 0.550 0.520 0.550 4,110,000 2,204,500 0.5364 0.397 0.383 0.397 0.375 0.397 5,693,662 0.3872 1.85%
2004-07-15 0 0.540 0.530 0.550 0.530 0.560 9,370,000 5,086,800 0.5429 0.390 0.383 0.397 0.383 0.404 12,980,441 0.3919 -1.82%
2004-07-14 0 0.550 0.540 0.560 0.540 0.580 11,025,000 6,125,050 0.5556 0.397 0.390 0.404 0.390 0.419 15,273,144 0.4010 -5.17%
2004-07-13 0 0.580 0.570 0.580 0.560 0.590 10,515,000 5,998,200 0.5704 0.419 0.411 0.419 0.404 0.426 14,566,631 0.4118 -1.69%
2004-07-12 0 0.590 0.580 0.600 0.580 0.610 10,972,000 6,507,980 0.5931 0.426 0.419 0.433 0.419 0.440 15,199,722 0.4282 0.00%
2004-07-09 0 0.590 0.590 0.600 0.560 0.620 26,585,000 15,738,100 0.5920 0.426 0.426 0.433 0.404 0.448 36,828,710 0.4273 -4.84%
2004-07-08 0 0.620 0.610 0.620 0.610 0.650 35,650,000 22,275,100 0.6248 0.448 0.440 0.448 0.440 0.469 49,386,629 0.4510 -4.62%
2004-07-07 0 0.650 0.640 0.650 0.620 0.650 44,496,500 28,452,035 0.6394 0.469 0.462 0.469 0.448 0.469 61,641,855 0.4616 3.17%
2004-07-06 0 0.630 0.620 0.640 0.610 0.640 27,980,000 17,492,850 0.6252 0.455 0.448 0.462 0.440 0.462 38,761,231 0.4513 0.00%
2004-07-05 0 0.630 0.620 0.630 0.610 0.640 27,281,000 16,862,830 0.6181 0.455 0.448 0.455 0.440 0.462 37,792,893 0.4462 0.00%
2004-07-02 0 0.630 0.620 0.630 0.600 0.630 20,145,000 12,474,750 0.6192 0.455 0.448 0.455 0.433 0.455 27,907,255 0.4470 1.61%
2004-06-30 0 0.620 0.610 0.620 0.600 0.630 32,195,000 19,743,300 0.6132 0.448 0.440 0.448 0.433 0.455 44,600,351 0.4427 1.64%
2004-06-29 0 0.610 0.600 0.610 0.600 0.620 15,570,000 9,502,750 0.6103 0.440 0.433 0.440 0.433 0.448 21,569,420 0.4406 -3.17%
2004-06-28 0 0.630 0.620 0.630 0.620 0.650 6,505,000 4,103,450 0.6308 0.455 0.448 0.455 0.448 0.469 9,011,501 0.4554 -3.08%
2004-06-25 0 0.650 0.640 0.650 0.640 0.670 20,200,000 13,156,300 0.6513 0.469 0.462 0.469 0.462 0.484 27,983,447 0.4701 -2.99%
2004-06-24 0 0.670 0.660 0.670 0.640 0.680 35,275,000 23,410,350 0.6637 0.484 0.476 0.484 0.462 0.491 48,867,134 0.4791 0.00%
2004-06-23 0 0.670 0.650 0.660 0.650 0.680 23,560,000 15,610,550 0.6626 0.484 0.469 0.476 0.469 0.491 32,638,120 0.4783 3.08%
2004-06-21 0 0.650 0.640 0.650 0.600 0.660 26,405,000 16,816,650 0.6369 0.469 0.462 0.469 0.433 0.476 36,579,353 0.4597 3.17%
2004-06-18 0 0.630 0.620 0.630 0.540 0.640 57,719,000 34,231,510 0.5931 0.455 0.448 0.455 0.390 0.462 79,959,238 0.4281 1.61%
2004-06-17 0 0.620 0.610 0.630 0.610 0.690 69,000,000 43,776,150 0.6344 0.448 0.440 0.455 0.440 0.498 95,587,023 0.4580 -11.43%
2004-06-16 0 0.700 0.690 0.700 0.650 0.730 38,555,000 26,632,450 0.6908 0.505 0.498 0.505 0.469 0.527 53,410,981 0.4986 -2.78%
2004-06-15 0 0.720 0.710 0.720 0.690 0.750 35,640,000 25,711,050 0.7214 0.520 0.513 0.520 0.498 0.541 49,372,776 0.5208 -4.00%
2004-06-14 0 0.750 0.740 0.760 0.740 0.820 34,640,000 27,258,500 0.7869 0.541 0.534 0.549 0.534 0.592 47,987,456 0.5680 -7.41%
2004-06-11 0 0.810 0.800 0.810 0.790 0.810 27,850,000 22,158,400 0.7956 0.585 0.577 0.585 0.570 0.585 38,581,139 0.5743 0.00%
2004-06-10 0 0.810 0.800 0.810 0.780 0.810 30,055,000 23,973,250 0.7976 0.585 0.577 0.585 0.563 0.585 41,635,768 0.5758 1.25%
2004-06-09 0 0.800 0.790 0.800 0.770 0.820 35,131,750 27,851,048 0.7928 0.577 0.570 0.577 0.556 0.592 48,668,687 0.5723 -3.61%
2004-06-08 0 0.830 0.820 0.830 0.810 0.840 39,089,000 32,086,970 0.8209 0.599 0.592 0.599 0.585 0.606 54,150,741 0.5925 -1.19%
2004-06-07 0 0.840 0.830 0.840 0.810 0.840 44,360,000 36,432,550 0.8213 0.606 0.599 0.606 0.585 0.606 61,452,759 0.5929 2.44%
2004-06-04 0 0.820 0.810 0.820 0.800 0.820 30,645,000 24,639,450 0.8040 0.592 0.585 0.592 0.577 0.592 42,453,106 0.5804 2.50%
2004-06-03 0 0.800 0.790 0.810 0.780 0.840 81,905,000 65,988,850 0.8057 0.577 0.570 0.585 0.563 0.606 113,464,567 0.5816 -1.23%
2004-06-02 0 0.810 0.800 0.820 0.760 0.820 73,445,000 57,708,750 0.7857 0.585 0.577 0.592 0.549 0.592 101,744,767 0.5672 6.58%
2004-06-01 0 0.760 0.750 0.760 0.700 0.760 57,352,000 42,540,210 0.7417 0.549 0.541 0.549 0.505 0.549 79,450,826 0.5354 8.57%
2004-05-31 0 0.700 0.690 0.700 0.680 0.750 75,460,000 53,210,500 0.7051 0.505 0.498 0.505 0.491 0.541 104,536,185 0.5090 0.00%
2004-05-28 1 - - - - - 0 0 - 0.505 - - - - 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 0.505 0.498 0.505 0.505 0.520 8,353,475 0.5096 0.00%
2004-05-25 0 0.700 0.690 0.700 0.680 0.720 20,295,000 14,147,400 0.6971 0.505 0.498 0.505 0.491 0.520 28,115,053 0.5032 -2.78%
2004-05-24 0 0.720 0.710 0.720 0.700 0.760 31,525,000 22,784,150 0.7227 0.520 0.513 0.520 0.505 0.549 43,672,187 0.5217 -4.00%
2004-05-21 0 0.750 0.730 0.750 0.680 0.750 36,270,000 26,088,500 0.7193 0.541 0.527 0.541 0.491 0.541 50,245,527 0.5192 2.74%
2004-05-20 0 0.730 0.720 0.730 0.710 0.740 7,672,500 5,584,525 0.7279 0.527 0.520 0.527 0.513 0.534 10,628,861 0.5254 -1.35%
2004-05-19 0 0.740 0.730 0.740 0.720 0.760 26,520,000 19,511,000 0.7357 0.534 0.527 0.534 0.520 0.549 36,738,665 0.5311 5.71%
2004-05-18 0 0.700 0.690 0.710 0.680 0.720 17,140,000 11,919,850 0.6954 0.505 0.498 0.513 0.491 0.520 23,744,371 0.5020 -1.41%
2004-05-17 0 0.710 0.700 0.710 0.670 0.730 5,270,000 3,666,450 0.6957 0.513 0.505 0.513 0.484 0.527 7,300,632 0.5022 -2.74%
2004-05-14 0 0.730 0.710 0.730 0.700 0.760 13,620,000 9,831,100 0.7218 0.527 0.513 0.527 0.505 0.549 18,868,047 0.5210 -1.35%
2004-05-13 0 0.740 0.730 0.750 0.730 0.760 8,460,000 6,313,600 0.7463 0.534 0.527 0.541 0.527 0.549 11,719,800 0.5387 -1.33%
2004-05-12 0 0.750 0.740 0.750 0.740 0.760 11,631,500 8,646,535 0.7434 0.541 0.534 0.541 0.534 0.549 16,113,340 0.5366 2.74%
2004-05-11 0 0.730 0.720 0.740 0.710 0.740 5,495,000 3,980,200 0.7243 0.527 0.520 0.534 0.513 0.534 7,612,329 0.5229 0.00%
2004-05-10 0 0.730 0.720 0.740 0.710 0.760 7,808,000 5,666,160 0.7257 0.527 0.520 0.534 0.513 0.549 10,816,572 0.5238 -5.19%
2004-05-07 0 0.770 0.760 0.770 0.770 0.790 6,240,000 4,812,500 0.7712 0.556 0.549 0.556 0.556 0.570 8,644,392 0.5567 -2.53%
2004-05-06 0 0.790 0.780 0.790 0.760 0.820 29,205,000 23,040,800 0.7889 0.570 0.563 0.570 0.549 0.592 40,458,247 0.5695 3.95%
2004-05-05 0 0.760 0.750 0.760 0.750 0.770 14,270,000 10,798,500 0.7567 0.549 0.541 0.549 0.541 0.556 19,768,505 0.5462 1.33%
2004-05-04 0 0.750 0.740 0.750 0.730 0.760 32,557,000 24,122,160 0.7409 0.541 0.534 0.541 0.527 0.549 45,101,837 0.5348 1.35%
2004-05-03 0 0.740 0.730 0.740 0.690 0.740 22,573,000 16,321,390 0.7230 0.534 0.527 0.534 0.498 0.534 31,270,810 0.5219 5.71%
2004-04-30 0 0.700 0.690 0.700 0.660 0.740 18,160,000 12,609,600 0.6944 0.505 0.498 0.505 0.476 0.534 25,157,396 0.5012 -5.41%
2004-04-29 0 0.740 0.730 0.740 0.730 0.780 12,198,000 9,119,390 0.7476 0.534 0.527 0.534 0.527 0.563 16,898,123 0.5397 -9.76%
2004-04-28 0 0.820 0.810 0.830 0.800 0.840 11,045,000 9,025,750 0.8172 0.592 0.585 0.599 0.577 0.606 15,300,850 0.5899 -2.38%
2004-04-27 0 0.840 0.830 0.840 0.810 0.900 17,415,000 14,817,150 0.8508 0.606 0.599 0.606 0.585 0.650 24,125,334 0.6142 -2.33%
2004-04-26 0 0.860 0.850 0.880 0.830 0.910 19,890,000 16,958,150 0.8526 0.621 0.614 0.635 0.599 0.657 27,553,998 0.6155 -5.49%
2004-04-23 0 0.910 0.900 0.910 0.900 0.930 5,370,000 4,874,800 0.9078 0.657 0.650 0.657 0.650 0.671 7,439,164 0.6553 1.11%
2004-04-22 0 0.900 0.880 0.900 0.860 0.950 23,285,000 21,032,700 0.9033 0.650 0.635 0.650 0.621 0.686 32,257,157 0.6520 -3.23%
2004-04-21 0 0.930 0.910 0.930 0.860 0.930 27,650,250 24,953,663 0.9025 0.671 0.657 0.671 0.621 0.671 38,304,422 0.6515 -2.11%
2004-04-20 0 0.950 0.930 0.960 0.900 1.020 16,015,625 15,648,256 0.9771 0.686 0.671 0.693 0.650 0.736 22,186,752 0.7053 -5.00%
2004-04-19 0 1.000 0.980 1.000 0.980 1.030 6,978,500 6,939,775 0.9945 0.722 0.707 0.722 0.707 0.744 9,667,450 0.7178 -1.96%
2004-04-16 0 1.020 1.010 1.020 1.000 1.030 5,150,000 5,208,250 1.0113 0.736 0.729 0.736 0.722 0.744 7,134,394 0.7300 0.00%
2004-04-15 0 1.020 1.010 1.020 0.980 1.050 13,890,000 13,992,000 1.0073 0.736 0.729 0.736 0.707 0.758 19,242,083 0.7272 -0.97%
2004-04-14 0 1.030 1.020 1.030 1.020 1.080 17,666,500 18,544,280 1.0497 0.744 0.736 0.744 0.736 0.780 24,473,741 0.7577 -3.74%
2004-04-13 0 1.070 1.050 1.070 1.040 1.070 7,778,500 8,188,500 1.0527 0.772 0.758 0.772 0.751 0.772 10,775,705 0.7599 0.00%
2004-04-08 0 1.070 1.050 1.070 1.020 1.070 10,631,000 11,040,900 1.0386 0.772 0.758 0.772 0.736 0.772 14,727,328 0.7497 3.88%
2004-04-07 0 1.030 1.020 1.030 0.980 1.090 36,250,000 37,201,700 1.0263 0.744 0.736 0.744 0.707 0.787 50,217,820 0.7408 -4.63%
2004-04-06 0 1.080 1.070 1.080 1.070 1.110 34,135,000 37,312,850 1.0931 0.780 0.772 0.780 0.772 0.801 47,287,870 0.7891 0.00%
2004-04-02 0 1.080 1.080 1.090 1.050 1.090 35,033,500 37,422,100 1.0682 0.780 0.780 0.787 0.758 0.787 48,532,580 0.7711 1.89%
2004-04-01 0 1.060 1.050 1.060 1.030 1.060 31,405,000 32,686,200 1.0408 0.765 0.758 0.765 0.744 0.765 43,505,949 0.7513 1.92%
2004-03-31 0 1.040 1.030 1.040 1.020 1.050 18,111,500 18,701,185 1.0326 0.751 0.744 0.751 0.736 0.758 25,090,208 0.7454 0.00%
2004-03-30 0 1.040 1.020 1.040 1.000 1.040 29,970,500 30,608,010 1.0213 0.751 0.736 0.751 0.722 0.751 41,518,708 0.7372 4.00%
2004-03-29 0 1.000 0.990 1.000 0.980 1.010 6,395,000 6,388,200 0.9989 0.722 0.715 0.722 0.707 0.729 8,859,116 0.7211 0.00%
2004-03-26 0 1.000 0.980 1.000 0.990 1.010 21,095,450 21,031,682 0.9970 0.722 0.707 0.722 0.715 0.729 29,223,932 0.7197 0.00%
2004-03-25 0 1.000 0.990 1.000 0.990 1.010 15,953,000 15,826,950 0.9921 0.722 0.715 0.722 0.715 0.729 22,099,997 0.7162 -0.99%
2004-03-24 0 1.010 1.000 1.010 0.980 1.010 23,425,000 23,320,750 0.9955 0.729 0.722 0.729 0.707 0.729 32,451,102 0.7186 2.02%
2004-03-23 0 0.990 0.980 0.990 0.970 0.990 14,540,000 14,255,150 0.9804 0.715 0.707 0.715 0.700 0.715 20,142,541 0.7077 1.02%
2004-03-22 0 0.980 0.970 0.980 0.960 0.990 15,790,000 15,352,600 0.9723 0.707 0.700 0.707 0.693 0.715 21,874,190 0.7019 -1.01%
2004-03-19 0 0.990 0.980 0.990 0.980 1.010 13,559,000 13,438,730 0.9911 0.715 0.707 0.715 0.707 0.729 18,783,543 0.7155 -1.00%
2004-03-18 0 1.000 0.990 1.000 0.970 1.010 50,631,000 49,937,340 0.9863 0.722 0.715 0.722 0.700 0.729 70,140,095 0.7120 2.04%
2004-03-17 0 0.980 0.970 0.980 0.940 0.980 31,500,000 30,282,900 0.9614 0.707 0.700 0.707 0.679 0.707 43,637,554 0.6940 3.16%
2004-03-16 0 0.950 0.940 0.950 0.930 0.960 33,523,507 31,613,656 0.9430 0.686 0.679 0.686 0.671 0.693 46,440,757 0.6807 -1.04%
2004-03-15 0 0.960 0.950 0.960 0.910 0.970 45,739,000 43,093,240 0.9422 0.693 0.686 0.693 0.657 0.700 63,363,114 0.6801 5.49%
2004-03-12 0 0.910 0.900 0.910 0.870 0.910 24,835,000 22,056,250 0.8881 0.657 0.650 0.657 0.628 0.657 34,404,402 0.6411 1.11%
2004-03-11 0 0.900 0.890 0.900 0.890 0.920 15,040,000 13,624,000 0.9059 0.650 0.642 0.650 0.642 0.664 20,835,200 0.6539 -2.17%
2004-03-10 0 0.920 0.920 0.930 0.900 0.930 79,455,000 72,821,850 0.9165 0.664 0.664 0.671 0.650 0.671 110,070,535 0.6616 -1.08%
2004-03-09 0 0.930 0.910 0.930 0.900 0.930 86,667,000 79,280,660 0.9148 0.671 0.657 0.671 0.650 0.671 120,061,457 0.6603 2.20%
2004-03-08 0 0.910 0.900 0.920 0.900 0.920 29,684,800 27,031,180 0.9106 0.657 0.650 0.664 0.650 0.664 41,122,923 0.6573 0.00%
2004-03-05 0 0.910 0.900 0.910 0.890 0.920 18,497,000 16,704,600 0.9031 0.657 0.650 0.657 0.642 0.664 25,624,249 0.6519 1.11%
2004-03-04 0 0.900 0.890 0.900 0.880 0.900 15,044,000 13,433,860 0.8930 0.650 0.642 0.650 0.635 0.650 20,840,742 0.6446 1.12%
2004-03-03 0 0.890 0.880 0.890 0.870 0.910 14,445,000 12,790,300 0.8854 0.642 0.635 0.642 0.628 0.657 20,010,936 0.6392 -1.11%
2004-03-02 0 0.900 0.890 0.900 0.890 0.940 60,605,000 54,842,400 0.9049 0.650 0.642 0.650 0.642 0.679 83,957,269 0.6532 -3.23%
2004-03-01 0 0.930 0.920 0.930 0.910 0.950 121,185,000 112,283,150 0.9265 0.671 0.664 0.671 0.657 0.686 167,879,905 0.6688 2.20%
2004-02-27 0 0.910 0.890 0.900 0.890 0.910 112,719,000 101,034,640 0.8963 0.657 0.642 0.650 0.642 0.657 156,151,793 0.6470 1.11%
2004-02-26 0 0.900 0.890 0.900 0.850 0.900 105,537,800 92,932,891 0.8806 0.650 0.642 0.650 0.614 0.650 146,203,539 0.6356 3.45%
2004-02-25 0 0.870 0.860 0.870 0.850 0.880 88,965,000 76,320,550 0.8579 0.628 0.621 0.628 0.614 0.635 123,244,921 0.6193 1.16%
2004-02-24 0 0.860 0.850 0.860 0.820 0.860 68,712,500 57,978,550 0.8438 0.621 0.614 0.621 0.592 0.621 95,188,744 0.6091 4.88%
2004-02-23 0 0.820 0.800 0.820 0.800 0.840 11,460,000 9,314,250 0.8128 0.592 0.577 0.592 0.577 0.606 15,875,758 0.5867 -1.20%
2004-02-20 0 0.830 0.820 0.830 0.820 0.850 5,910,000 4,924,100 0.8332 0.599 0.592 0.599 0.592 0.614 8,187,236 0.6014 -2.35%
2004-02-19 0 0.850 0.840 0.850 0.840 0.860 2,420,000 2,059,950 0.8512 0.614 0.606 0.614 0.606 0.621 3,352,472 0.6145 -1.16%
2004-02-18 0 0.860 0.850 0.860 0.850 0.880 10,015,000 8,655,200 0.8642 0.621 0.614 0.621 0.614 0.635 13,873,972 0.6238 -1.15%
2004-02-17 0 0.870 0.860 0.870 0.860 0.880 19,517,500 16,920,195 0.8669 0.628 0.621 0.628 0.621 0.635 27,037,967 0.6258 1.16%
2004-02-16 0 0.860 0.860 0.870 0.840 0.870 40,315,000 34,594,450 0.8581 0.621 0.621 0.628 0.606 0.628 55,849,143 0.6194 1.18%
2004-02-13 0 0.850 0.840 0.850 0.820 0.850 4,916,000 4,109,430 0.8359 0.614 0.606 0.614 0.592 0.614 6,810,229 0.6034 1.19%
2004-02-12 0 0.840 0.820 0.840 0.830 0.840 3,310,000 2,760,300 0.8339 0.606 0.592 0.606 0.599 0.606 4,585,406 0.6020 0.00%
2004-02-11 0 0.840 0.830 0.840 0.830 0.850 3,965,000 3,313,800 0.8358 0.606 0.599 0.606 0.599 0.614 5,492,791 0.6033 -1.18%
2004-02-10 0 0.850 0.840 0.850 0.840 0.860 12,980,000 11,010,400 0.8483 0.614 0.606 0.614 0.606 0.621 17,981,443 0.6123 -1.16%
2004-02-09 0 0.860 0.850 0.860 0.840 0.860 7,975,000 6,803,200 0.8531 0.621 0.614 0.621 0.606 0.621 11,047,920 0.6158 1.18%
2004-02-06 0 0.850 0.850 0.860 0.830 0.860 3,550,000 3,003,200 0.8460 0.614 0.614 0.621 0.599 0.621 4,917,883 0.6107 1.19%
2004-02-05 0 0.840 0.820 0.840 0.810 0.860 7,170,000 5,958,000 0.8310 0.606 0.592 0.606 0.585 0.621 9,932,739 0.5998 -2.33%
2004-02-04 0 0.860 0.850 0.860 0.840 0.870 4,305,000 3,682,050 0.8553 0.621 0.614 0.621 0.606 0.628 5,963,799 0.6174 0.00%
2004-02-03 0 0.860 0.840 0.870 0.840 0.860 9,545,000 8,069,350 0.8454 0.621 0.606 0.628 0.606 0.621 13,222,872 0.6103 2.38%
2004-02-02 0 0.840 0.830 0.850 0.830 0.860 2,695,000 2,268,150 0.8416 0.606 0.599 0.614 0.599 0.621 3,733,435 0.6075 -2.33%
2004-01-30 0 0.860 0.850 0.860 0.850 0.870 5,680,000 4,847,150 0.8534 0.621 0.614 0.621 0.614 0.628 7,868,613 0.6160 0.00%
2004-01-29 0 0.860 0.840 0.860 0.840 0.870 7,149,000 6,083,190 0.8509 0.621 0.606 0.621 0.606 0.628 9,903,647 0.6142 -1.15%
2004-01-28 0 0.870 0.860 0.870 0.860 0.890 14,575,000 12,721,250 0.8728 0.628 0.621 0.628 0.621 0.642 20,191,027 0.6300 -1.14%
2004-01-27 0 0.880 0.880 0.890 0.850 0.890 21,535,000 18,810,050 0.8735 0.635 0.635 0.642 0.614 0.642 29,832,849 0.6305 3.53%
2004-01-26 0 0.850 0.840 0.860 0.850 0.880 21,490,000 18,480,700 0.8600 0.614 0.606 0.621 0.614 0.635 29,770,509 0.6208 -2.30%
2004-01-21 0 0.870 0.860 0.870 0.850 0.880 35,530,137 30,498,857 0.8584 0.628 0.621 0.628 0.614 0.635 49,220,580 0.6196 1.16%
2004-01-20 0 0.860 0.840 0.860 0.840 0.860 18,260,000 15,461,300 0.8467 0.621 0.606 0.621 0.606 0.621 25,295,928 0.6112 3.61%
2004-01-19 0 0.830 0.810 0.830 0.790 0.830 4,880,000 3,973,700 0.8143 0.599 0.585 0.599 0.570 0.599 6,760,358 0.5878 0.00%
2004-01-16 0 0.830 0.820 0.830 0.810 0.860 9,543,500 7,852,590 0.8228 0.599 0.592 0.599 0.585 0.621 13,220,794 0.5940 -3.49%
2004-01-15 0 0.860 0.840 0.860 0.840 0.880 26,107,000 22,418,550 0.8587 0.621 0.606 0.621 0.606 0.635 36,166,528 0.6199 -1.15%
2004-01-14 0 0.870 0.860 0.870 0.860 0.880 30,941,500 25,186,080 0.8140 0.628 0.621 0.628 0.621 0.635 42,863,853 0.5876 0.00%
2004-01-13 0 0.870 0.850 0.860 0.850 0.890 39,555,000 34,249,560 0.8659 0.628 0.614 0.621 0.614 0.642 54,796,300 0.6250 0.00%
2004-01-12 0 0.870 0.860 0.870 0.840 0.910 37,025,000 31,993,250 0.8641 0.628 0.621 0.628 0.606 0.657 51,291,443 0.6238 -4.40%
2004-01-09 0 0.910 0.890 0.910 0.880 0.920 25,180,000 22,614,450 0.8981 0.657 0.642 0.657 0.635 0.664 34,882,337 0.6483 0.00%
2004-01-08 0 0.910 0.900 0.910 0.890 0.940 53,407,500 48,628,125 0.9105 0.657 0.650 0.657 0.642 0.679 73,986,434 0.6573 -3.19%
2004-01-07 0 0.940 0.920 0.940 0.890 0.940 85,819,100 78,578,190 0.9156 0.679 0.664 0.679 0.642 0.679 118,886,845 0.6609 5.62%
2004-01-06 0 0.890 0.870 0.890 0.850 0.900 123,047,373 107,512,456 0.8737 0.642 0.628 0.642 0.614 0.650 170,459,886 0.6307 5.95%
2004-01-05 0 0.840 0.830 0.840 0.810 0.840 39,641,000 32,712,920 0.8252 0.606 0.599 0.606 0.585 0.606 54,915,438 0.5957 3.70%
2004-01-02 0 0.810 0.800 0.810 0.790 0.810 12,625,300 10,077,525 0.7982 0.585 0.577 0.585 0.570 0.585 17,490,070 0.5762 1.25%
2003-12-31 0 0.800 0.790 0.800 0.790 0.810 6,515,000 5,169,900 0.7935 0.577 0.570 0.577 0.570 0.585 9,025,354 0.5728 -1.23%
2003-12-30 0 0.810 0.790 0.810 0.780 0.820 17,320,000 13,816,750 0.7977 0.585 0.570 0.585 0.563 0.592 23,993,728 0.5758 2.53%
2003-12-29 0 0.790 0.770 0.790 0.770 0.790 10,665,000 8,305,400 0.7788 0.570 0.556 0.570 0.556 0.570 14,774,429 0.5621 0.00%
2003-12-24 0 0.790 0.780 0.790 0.770 0.790 3,005,000 2,332,350 0.7762 0.570 0.563 0.570 0.556 0.570 4,162,884 0.5603 1.28%
2003-12-23 0 0.780 0.770 0.780 0.770 0.800 11,510,000 9,065,900 0.7877 0.563 0.556 0.563 0.556 0.577 15,945,024 0.5686 -1.27%
2003-12-22 0 0.790 0.790 0.800 0.780 0.800 23,020,500 18,275,175 0.7939 0.570 0.570 0.577 0.563 0.577 31,890,740 0.5731 0.00%
2003-12-19 0 0.790 0.770 0.790 0.780 0.800 5,392,500 4,249,450 0.7880 0.570 0.556 0.570 0.563 0.577 7,470,334 0.5688 1.28%
2003-12-18 0 0.780 0.770 0.780 0.770 0.790 12,398,600 9,682,728 0.7810 0.563 0.556 0.563 0.556 0.570 17,176,018 0.5637 0.00%
2003-12-17 0 0.780 0.770 0.780 0.760 0.800 22,045,000 17,066,125 0.7741 0.563 0.556 0.563 0.549 0.577 30,539,361 0.5588 -2.50%
2003-12-16 0 0.800 0.790 0.800 0.780 0.820 21,960,000 17,447,240 0.7945 0.577 0.570 0.577 0.563 0.592 30,421,609 0.5735 -2.44%
2003-12-15 0 0.820 0.810 0.820 0.810 0.850 21,830,000 18,102,700 0.8293 0.592 0.585 0.592 0.585 0.614 30,241,518 0.5986 -2.38%
2003-12-12 0 0.840 0.830 0.840 0.820 0.840 25,842,500 21,413,650 0.8286 0.606 0.599 0.606 0.592 0.606 35,800,111 0.5981 2.44%
2003-12-11 0 0.820 0.820 0.830 0.810 0.830 12,164,500 9,978,270 0.8203 0.592 0.592 0.599 0.585 0.599 16,851,715 0.5921 1.23%
2003-12-10 0 0.810 0.800 0.810 0.800 0.830 15,335,000 12,446,400 0.8116 0.585 0.577 0.585 0.577 0.599 21,243,870 0.5859 -2.41%
2003-12-09 0 0.830 0.820 0.830 0.790 0.830 39,530,000 31,977,350 0.8089 0.599 0.592 0.599 0.570 0.599 54,761,667 0.5839 5.06%
2003-12-08 0 0.790 0.780 0.790 0.790 0.810 6,555,253 5,221,140 0.7965 0.570 0.563 0.570 0.570 0.585 9,081,118 0.5749 -2.47%
2003-12-05 0 0.810 0.800 0.810 0.790 0.820 13,833,350 11,042,784 0.7983 0.585 0.577 0.585 0.570 0.592 19,163,605 0.5762 -1.22%
2003-12-04 0 0.820 0.810 0.820 0.810 0.830 5,102,550 4,157,309 0.8148 0.592 0.585 0.592 0.585 0.599 7,068,660 0.5881 -1.20%
2003-12-03 0 0.830 0.810 0.830 0.820 0.830 19,282,500 15,877,700 0.8234 0.599 0.585 0.599 0.592 0.599 26,712,417 0.5944 1.22%
2003-12-02 0 0.820 0.820 0.830 0.810 0.870 38,293,000 32,196,200 0.8408 0.592 0.592 0.599 0.585 0.628 53,048,027 0.6069 -3.53%
2003-12-01 0 0.850 0.830 0.850 0.820 0.850 25,474,500 21,204,895 0.8324 0.614 0.599 0.614 0.592 0.614 35,290,313 0.6009 3.66%
2003-11-28 0 0.820 0.810 0.820 0.790 0.830 27,870,931 22,735,198 0.8157 0.592 0.585 0.592 0.570 0.599 38,610,135 0.5888 2.50%
2003-11-27 0 0.800 0.790 0.800 0.790 0.810 14,599,000 11,601,725 0.7947 0.577 0.570 0.577 0.570 0.585 20,224,275 0.5737 0.00%
2003-11-26 0 0.800 0.790 0.800 0.770 0.810 31,800,000 25,176,950 0.7917 0.577 0.570 0.577 0.556 0.585 44,053,150 0.5715 3.90%
2003-11-25 0 0.770 0.760 0.780 0.770 0.800 8,344,196 6,520,947 0.7815 0.556 0.549 0.563 0.556 0.577 11,559,375 0.5641 -1.28%
2003-11-24 0 0.780 0.770 0.780 0.760 0.810 17,848,500 13,872,535 0.7772 0.563 0.556 0.563 0.549 0.585 24,725,869 0.5611 -2.50%
2003-11-21 0 0.800 0.780 0.800 0.780 0.800 14,797,500 11,731,675 0.7928 0.577 0.563 0.577 0.563 0.577 20,499,261 0.5723 0.00%
2003-11-20 0 0.800 0.790 0.810 0.780 0.860 47,855,000 39,048,700 0.8160 0.577 0.570 0.585 0.563 0.621 66,294,449 0.5890 -5.88%
2003-11-19 0 0.850 0.840 0.850 0.820 0.860 25,060,000 21,027,050 0.8391 0.614 0.606 0.614 0.592 0.621 34,716,099 0.6057 0.00%
2003-11-18 0 0.850 0.840 0.850 0.820 0.850 37,127,000 30,878,060 0.8317 0.614 0.606 0.614 0.592 0.614 51,432,745 0.6004 3.66%
2003-11-17 0 0.820 0.810 0.820 0.790 0.820 29,455,000 23,755,050 0.8065 0.592 0.585 0.592 0.570 0.592 40,804,576 0.5822 1.23%
2003-11-14 0 0.810 0.800 0.810 0.790 0.820 53,755,500 43,011,630 0.8001 0.585 0.577 0.585 0.570 0.592 74,468,525 0.5776 2.53%
2003-11-13 0 0.790 0.780 0.790 0.760 0.790 19,320,000 15,029,750 0.7779 0.570 0.563 0.570 0.549 0.570 26,764,367 0.5616 2.60%
2003-11-12 0 0.770 0.760 0.770 0.750 0.770 6,606,000 5,024,510 0.7606 0.556 0.549 0.556 0.541 0.556 9,151,419 0.5490 1.32%
2003-11-11 0 0.760 0.750 0.760 0.750 0.780 30,027,500 22,722,075 0.7567 0.549 0.541 0.549 0.541 0.563 41,597,672 0.5462 0.00%
2003-11-10 0 0.760 0.750 0.760 0.760 0.790 17,376,500 13,380,060 0.7700 0.549 0.541 0.549 0.549 0.570 24,071,999 0.5558 -2.56%
2003-11-07 0 0.780 0.770 0.780 0.750 0.790 23,757,000 18,325,940 0.7714 0.563 0.556 0.563 0.541 0.570 32,911,028 0.5568 2.63%
2003-11-06 0 0.760 0.760 0.770 0.750 0.780 15,262,500 11,613,975 0.7609 0.549 0.549 0.556 0.541 0.563 21,143,434 0.5493 -1.30%
2003-11-05 0 0.770 0.770 0.780 0.760 0.810 32,610,457 25,603,779 0.7851 0.556 0.556 0.563 0.549 0.585 45,175,892 0.5668 -3.75%
2003-11-04 0 0.800 0.790 0.800 0.790 0.820 18,835,000 15,119,200 0.8027 0.577 0.570 0.577 0.570 0.592 26,092,487 0.5794 -2.44%
2003-11-03 0 0.820 0.800 0.820 0.800 0.830 39,467,000 31,995,740 0.8107 0.592 0.577 0.592 0.577 0.599 54,674,392 0.5852 2.50%
2003-10-31 0 0.800 0.790 0.800 0.800 0.820 16,712,300 13,461,001 0.8055 0.577 0.570 0.577 0.577 0.592 23,151,870 0.5814 -2.44%
2003-10-30 0 0.820 0.800 0.820 0.790 0.820 21,035,000 16,932,850 0.8050 0.592 0.577 0.592 0.570 0.592 29,140,189 0.5811 0.00%
2003-10-29 0 0.820 0.800 0.820 0.800 0.820 17,730,000 14,328,000 0.8081 0.592 0.577 0.592 0.577 0.592 24,561,709 0.5833 0.00%
2003-10-28 0 0.820 0.800 0.820 0.770 0.830 26,127,100 20,862,975 0.7985 0.592 0.577 0.592 0.556 0.599 36,194,373 0.5764 1.23%
2003-10-27 0 0.810 0.800 0.820 0.790 0.860 25,942,000 21,254,500 0.8193 0.585 0.577 0.592 0.570 0.621 35,937,950 0.5914 -4.71%
2003-10-24 0 0.850 0.840 0.850 0.810 0.880 34,177,500 28,634,375 0.8378 0.614 0.606 0.614 0.585 0.635 47,346,746 0.6048 -2.30%
2003-10-23 0 0.870 0.860 0.870 0.850 0.920 89,433,500 78,873,040 0.8819 0.628 0.621 0.628 0.614 0.664 123,893,943 0.6366 -3.33%
2003-10-22 0 0.900 0.890 0.900 0.830 0.910 119,425,000 104,752,450 0.8771 0.650 0.642 0.650 0.599 0.657 165,441,743 0.6332 8.43%
2003-10-21 0 0.830 0.810 0.840 0.770 0.840 32,890,040 26,339,407 0.8008 0.599 0.585 0.606 0.556 0.606 45,563,203 0.5781 6.41%
2003-10-20 0 0.780 0.760 0.790 0.760 0.810 43,315,600 33,903,224 0.7827 0.563 0.549 0.570 0.549 0.585 60,005,931 0.5650 -2.50%
2003-10-17 0 0.800 0.780 0.800 0.770 0.810 20,841,290 16,455,892 0.7896 0.577 0.563 0.577 0.556 0.585 28,871,839 0.5700 0.00%
2003-10-16 0 0.800 0.780 0.800 0.770 0.840 111,047,000 89,254,870 0.8038 0.577 0.563 0.577 0.556 0.606 153,835,539 0.5802 3.90%
2003-10-15 1 0.770 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
2003-10-14 1 0.770 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
2003-10-13 1 0.770 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
2003-10-10 1 0.770 - - - - 0 0 - 0.556 - - - - 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 0.556 0.541 0.556 0.520 0.556 89,043,468 0.5371 6.94%
2003-10-08 0 0.720 0.710 0.730 0.660 0.730 44,668,583 30,775,101 0.6890 0.520 0.513 0.527 0.476 0.527 61,880,245 0.4973 10.77%
2003-10-07 0 0.650 0.640 0.660 0.540 0.660 50,040,700 30,020,285 0.5999 0.469 0.462 0.476 0.390 0.476 69,322,342 0.4331 6.56%
2003-10-06 0 0.610 0.600 0.610 0.600 0.680 28,873,750 18,362,913 0.6360 0.440 0.433 0.440 0.433 0.491 39,999,360 0.4591 -10.29%
2003-10-03 0 0.680 0.670 0.680 0.670 0.690 24,820,000 16,905,075 0.6811 0.491 0.484 0.491 0.484 0.498 34,383,622 0.4917 -1.45%
2003-10-02 0 0.690 0.680 0.690 0.680 0.710 47,619,000 33,189,300 0.6970 0.498 0.491 0.498 0.491 0.513 65,967,514 0.5031 2.99%
2003-09-30 0 0.670 0.660 0.670 0.650 0.700 27,800,000 18,804,350 0.6764 0.484 0.476 0.484 0.469 0.505 38,511,873 0.4883 -4.29%
2003-09-29 0 0.700 0.690 0.700 0.690 0.720 12,766,000 8,974,090 0.7030 0.505 0.498 0.505 0.498 0.520 17,684,985 0.5074 -1.41%
2003-09-26 0 0.710 0.690 0.700 0.650 0.720 28,825,369 19,797,244 0.6868 0.513 0.498 0.505 0.469 0.520 39,932,337 0.4958 1.43%
2003-09-25 0 0.700 0.680 0.690 0.680 0.730 56,155,000 40,293,850 0.7175 0.505 0.491 0.498 0.491 0.527 77,792,599 0.5180 -2.78%
2003-09-24 0 0.720 0.700 0.720 0.690 0.720 43,340,000 30,638,950 0.7069 0.520 0.505 0.520 0.498 0.520 60,039,733 0.5103 1.41%
2003-09-23 0 0.710 0.710 0.720 0.710 0.730 38,000,000 27,348,250 0.7197 0.513 0.513 0.520 0.513 0.527 52,642,129 0.5195 0.00%
2003-09-22 0 0.710 0.700 0.720 0.700 0.740 66,025,500 48,328,645 0.7320 0.513 0.505 0.520 0.505 0.534 91,466,392 0.5284 -2.74%
2003-09-19 0 0.730 0.720 0.730 0.700 0.770 804,872,000 566,797,190 0.7042 0.527 0.520 0.527 0.505 0.556 1,115,004,619 0.5083 -6.41%
2003-09-18 1 0.780 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2003-09-17 1 0.780 - - - - 0 0 - 0.563 - - - - 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 0.563 0.556 0.563 0.556 0.577 28,050,982 0.5649 -3.70%
2003-09-15 0 0.810 0.790 0.810 0.790 0.810 31,750,500 25,395,675 0.7999 0.585 0.570 0.585 0.570 0.585 43,984,577 0.5774 1.25%
2003-09-11 0 0.800 0.790 0.810 0.750 0.800 51,298,800 40,185,874 0.7834 0.577 0.570 0.585 0.541 0.577 71,065,212 0.5655 6.67%
2003-09-10 0 0.750 0.740 0.750 0.720 0.760 22,270,000 16,354,100 0.7344 0.541 0.534 0.541 0.520 0.549 30,851,058 0.5301 4.17%
2003-09-09 0 0.720 0.700 0.720 0.700 0.730 21,665,000 15,515,500 0.7162 0.520 0.505 0.520 0.505 0.527 30,012,940 0.5170 -1.37%
2003-09-08 0 0.730 0.710 0.720 0.680 0.730 30,503,750 21,459,425 0.7035 0.527 0.513 0.520 0.491 0.527 42,257,430 0.5078 2.82%
2003-09-05 0 0.710 0.700 0.710 0.700 0.730 15,471,500 10,977,955 0.7096 0.513 0.505 0.513 0.505 0.527 21,432,966 0.5122 -1.39%
2003-09-04 0 0.720 0.710 0.720 0.700 0.780 40,158,500 28,993,745 0.7220 0.520 0.513 0.520 0.505 0.563 55,632,340 0.5212 -2.70%
2003-09-03 0 0.740 0.730 0.750 0.730 0.760 38,725,000 28,608,000 0.7387 0.534 0.527 0.541 0.527 0.549 53,646,485 0.5333 0.00%
2003-09-02 0 0.740 0.720 0.740 0.720 0.750 14,345,000 10,543,700 0.7350 0.534 0.520 0.534 0.520 0.541 19,872,404 0.5306 0.00%
2003-09-01 0 0.740 0.720 0.740 0.720 0.750 11,260,000 8,265,500 0.7341 0.534 0.520 0.534 0.520 0.541 15,598,694 0.5299 2.78%
2003-08-29 0 0.720 0.710 0.720 0.710 0.730 12,026,000 8,671,020 0.7210 0.520 0.513 0.520 0.513 0.527 16,659,848 0.5205 0.00%
2003-08-28 0 0.720 0.700 0.720 0.700 0.720 11,762,900 8,298,949 0.7055 0.520 0.505 0.520 0.505 0.520 16,295,371 0.5093 1.41%
2003-08-27 0 0.710 0.700 0.710 0.690 0.720 10,941,500 7,727,190 0.7062 0.513 0.505 0.513 0.498 0.520 15,157,470 0.5098 1.43%
2003-08-26 0 0.700 0.690 0.710 0.680 0.710 16,205,000 11,258,050 0.6947 0.505 0.498 0.513 0.491 0.513 22,449,097 0.5015 0.00%
2003-08-25 0 0.700 0.690 0.710 0.700 0.730 13,430,000 9,563,700 0.7121 0.505 0.498 0.513 0.505 0.527 18,604,837 0.5140 -2.78%
2003-08-22 0 0.720 0.700 0.720 0.700 0.730 17,337,000 12,411,870 0.7159 0.520 0.505 0.520 0.505 0.527 24,017,279 0.5168 -1.37%
2003-08-21 0 0.730 0.710 0.730 0.690 0.750 31,760,000 22,680,850 0.7141 0.527 0.513 0.527 0.498 0.541 43,997,737 0.5155 -2.67%
2003-08-20 0 0.750 0.730 0.750 0.720 0.750 20,577,500 15,145,850 0.7360 0.541 0.527 0.541 0.520 0.541 28,506,405 0.5313 1.35%
2003-08-19 0 0.740 0.740 0.750 0.730 0.760 25,630,000 19,154,650 0.7474 0.534 0.534 0.541 0.527 0.549 35,505,731 0.5395 -1.33%
2003-08-18 0 0.750 0.740 0.750 0.730 0.760 41,605,000 30,909,550 0.7429 0.541 0.534 0.541 0.527 0.549 57,636,205 0.5363 2.74%
2003-08-15 0 0.730 0.720 0.730 0.720 0.740 9,122,623 6,607,696 0.7243 0.527 0.520 0.527 0.520 0.534 12,637,745 0.5229 0.00%
2003-08-14 0 0.730 0.720 0.740 0.720 0.750 15,168,414 11,072,136 0.7299 0.527 0.520 0.534 0.520 0.541 21,013,095 0.5269 -1.35%
2003-08-13 0 0.740 0.720 0.740 0.710 0.750 28,841,500 20,911,520 0.7250 0.534 0.520 0.534 0.513 0.541 39,954,683 0.5234 2.78%
2003-08-12 0 0.720 0.700 0.720 0.690 0.720 18,681,500 13,190,810 0.7061 0.520 0.505 0.520 0.498 0.520 25,879,840 0.5097 2.86%
2003-08-11 0 0.700 0.690 0.700 0.690 0.710 6,530,000 4,558,500 0.6981 0.505 0.498 0.505 0.498 0.513 9,046,134 0.5039 0.00%
2003-08-08 0 0.700 0.690 0.700 0.680 0.710 9,415,589 6,557,244 0.6964 0.505 0.498 0.505 0.491 0.513 13,043,596 0.5027 2.94%
2003-08-07 0 0.680 0.680 0.690 0.680 0.700 8,234,000 5,681,560 0.6900 0.491 0.491 0.498 0.491 0.505 11,406,718 0.4981 -2.86%
2003-08-06 0 0.700 0.680 0.700 0.690 0.700 8,545,000 5,928,800 0.6938 0.505 0.491 0.505 0.498 0.505 11,837,552 0.5008 0.00%
2003-08-05 0 0.700 0.690 0.700 0.690 0.710 11,902,000 8,302,900 0.6976 0.505 0.498 0.505 0.498 0.513 16,488,069 0.5036 1.45%
2003-08-04 0 0.690 0.680 0.690 0.680 0.700 12,810,000 8,732,600 0.6817 0.498 0.491 0.498 0.491 0.505 17,745,939 0.4921 0.00%
2003-08-01 0 0.690 0.680 0.690 0.670 0.690 24,375,000 16,564,900 0.6796 0.498 0.491 0.498 0.484 0.498 33,767,155 0.4906 1.47%
2003-07-31 0 0.680 0.670 0.680 0.670 0.690 14,300,000 9,633,300 0.6737 0.491 0.484 0.491 0.484 0.498 19,810,064 0.4863 0.00%
2003-07-30 0 0.680 0.670 0.680 0.670 0.690 7,530,000 5,116,500 0.6795 0.491 0.484 0.491 0.484 0.498 10,431,453 0.4905 0.00%
2003-07-29 0 0.680 0.670 0.690 0.670 0.700 17,860,000 12,143,000 0.6799 0.491 0.484 0.498 0.484 0.505 24,741,801 0.4908 1.49%
2003-07-28 0 0.670 0.660 0.670 0.650 0.670 10,964,000 7,170,840 0.6540 0.484 0.476 0.484 0.469 0.484 15,188,639 0.4721 3.08%
2003-07-25 0 0.650 0.630 0.650 0.640 0.650 6,885,000 4,466,500 0.6487 0.469 0.455 0.469 0.462 0.469 9,537,923 0.4683 0.00%
2003-07-24 0 0.650 0.640 0.650 0.640 0.660 10,450,000 6,771,300 0.6480 0.469 0.462 0.469 0.462 0.476 14,476,585 0.4677 0.00%
2003-07-23 0 0.650 0.640 0.650 0.640 0.660 8,280,000 5,378,400 0.6496 0.469 0.462 0.469 0.462 0.476 11,470,443 0.4689 -1.52%
2003-07-22 0 0.660 0.640 0.660 0.640 0.670 14,030,000 9,064,700 0.6461 0.476 0.462 0.476 0.462 0.484 19,436,028 0.4664 0.00%
2003-07-21 0 0.660 0.650 0.660 0.660 0.680 5,775,000 3,813,600 0.6604 0.476 0.469 0.476 0.476 0.491 8,000,218 0.4767 -2.94%
2003-07-18 0 0.680 0.660 0.680 0.660 0.680 9,845,000 6,540,050 0.6643 0.491 0.476 0.491 0.476 0.491 13,638,467 0.4795 1.49%
2003-07-17 0 0.670 0.650 0.670 0.650 0.670 10,505,000 6,974,950 0.6640 0.484 0.469 0.484 0.469 0.484 14,552,778 0.4793 0.00%
2003-07-16 0 0.670 0.660 0.670 0.650 0.680 15,781,125 10,482,491 0.6642 0.484 0.476 0.484 0.469 0.491 21,861,895 0.4795 0.00%
2003-07-15 0 0.670 0.660 0.670 0.650 0.700 29,142,000 19,292,940 0.6620 0.484 0.476 0.484 0.469 0.505 40,370,972 0.4779 -1.47%
2003-07-14 0 0.680 0.660 0.680 0.650 0.680 20,480,000 13,617,800 0.6649 0.491 0.476 0.491 0.469 0.491 28,371,337 0.4800 3.03%
2003-07-11 0 0.660 0.650 0.660 0.640 0.660 10,425,000 6,850,000 0.6571 0.476 0.469 0.476 0.462 0.476 14,441,952 0.4743 1.54%
2003-07-10 0 0.650 0.640 0.660 0.640 0.660 10,520,000 6,792,950 0.6457 0.469 0.462 0.476 0.462 0.476 14,573,558 0.4661 -1.52%
2003-07-09 0 0.660 0.650 0.660 0.650 0.670 10,783,000 7,098,860 0.6583 0.476 0.469 0.476 0.469 0.484 14,937,897 0.4752 -1.49%
2003-07-08 0 0.670 0.660 0.670 0.650 0.680 12,127,500 8,016,650 0.6610 0.484 0.476 0.484 0.469 0.491 16,800,458 0.4772 1.52%
2003-07-07 0 0.660 0.650 0.670 0.650 0.680 17,490,000 11,500,400 0.6575 0.476 0.469 0.484 0.469 0.491 24,229,232 0.4746 1.54%
2003-07-04 0 0.650 0.640 0.650 0.640 0.670 13,024,800 8,497,328 0.6524 0.469 0.462 0.469 0.462 0.484 18,043,505 0.4709 -1.52%
2003-07-03 0 0.660 0.650 0.660 0.640 0.660 12,276,000 7,913,310 0.6446 0.476 0.469 0.476 0.462 0.476 17,006,178 0.4653 3.13%
2003-07-02 0 0.640 0.640 0.650 0.630 0.640 5,069,500 3,222,855 0.6357 0.462 0.462 0.469 0.455 0.462 7,022,876 0.4589 0.00%
2003-06-30 0 0.640 0.610 0.650 0.620 0.650 2,760,000 1,744,400 0.6320 0.462 0.440 0.469 0.448 0.469 3,823,481 0.4562 0.00%
2003-06-27 0 0.640 0.630 0.640 0.620 0.640 2,555,000 1,622,650 0.6351 0.462 0.455 0.462 0.448 0.462 3,539,491 0.4584 1.59%
2003-06-26 0 0.630 0.620 0.630 0.620 0.630 2,372,500 1,485,850 0.6263 0.455 0.448 0.455 0.448 0.455 3,286,670 0.4521 0.00%
2003-06-25 0 0.630 0.610 0.630 0.610 0.630 2,830,000 1,755,450 0.6203 0.455 0.440 0.455 0.440 0.455 3,920,453 0.4478 0.00%
2003-06-24 0 0.630 0.620 0.640 0.610 0.640 5,790,000 3,628,250 0.6266 0.455 0.448 0.462 0.440 0.462 8,020,998 0.4523 1.61%
2003-06-23 0 0.620 0.620 0.630 0.620 0.630 1,901,500 1,191,570 0.6266 0.448 0.448 0.455 0.448 0.455 2,634,184 0.4523 -4.62%
2003-06-20 0 0.650 0.640 0.650 0.630 0.650 2,327,500 1,485,750 0.6383 0.469 0.462 0.469 0.455 0.469 3,224,330 0.4608 1.56%
2003-06-19 0 0.640 0.630 0.640 0.630 0.640 1,120,000 707,100 0.6313 0.462 0.455 0.462 0.455 0.462 1,551,557 0.4557 0.00%
2003-06-18 0 0.640 0.630 0.640 0.620 0.640 5,250,000 3,290,800 0.6268 0.462 0.455 0.462 0.448 0.462 7,272,926 0.4525 -1.54%
2003-06-17 0 0.650 0.640 0.650 0.640 0.650 7,593,500 4,892,600 0.6443 0.469 0.462 0.469 0.462 0.469 10,519,421 0.4651 1.56%
2003-06-16 0 0.640 0.630 0.650 0.630 0.650 7,170,000 4,562,300 0.6363 0.462 0.455 0.469 0.455 0.469 9,932,739 0.4593 -1.54%
2003-06-13 0 0.650 0.640 0.650 0.610 0.650 31,865,000 20,095,350 0.6306 0.469 0.462 0.469 0.440 0.469 44,143,196 0.4552 3.17%
2003-06-12 0 0.630 0.620 0.640 0.600 0.640 15,010,000 9,297,000 0.6194 0.455 0.448 0.462 0.433 0.462 20,793,641 0.4471 3.28%
2003-06-11 0 0.610 0.600 0.610 0.600 0.610 3,805,000 2,288,500 0.6014 0.440 0.433 0.440 0.433 0.440 5,271,139 0.4342 1.67%
2003-06-10 0 0.600 0.590 0.600 0.590 0.610 3,265,000 1,950,100 0.5973 0.433 0.426 0.433 0.426 0.440 4,523,067 0.4311 -1.64%
2003-06-09 0 0.610 0.590 0.610 0.580 0.610 3,565,000 2,124,550 0.5959 0.440 0.426 0.440 0.419 0.440 4,938,663 0.4302 1.67%
2003-06-06 0 0.600 0.590 0.600 0.590 0.600 2,655,000 1,577,200 0.5940 0.433 0.426 0.433 0.426 0.433 3,678,022 0.4288 -1.64%
2003-06-05 0 0.610 0.600 0.610 0.600 0.620 6,135,500 3,719,465 0.6062 0.440 0.433 0.440 0.433 0.448 8,499,626 0.4376 0.00%
2003-06-03 0 0.610 0.600 0.610 0.590 0.610 7,515,000 4,508,900 0.6000 0.440 0.433 0.440 0.426 0.440 10,410,674 0.4331 0.00%
2003-06-02 0 0.610 0.600 0.610 0.600 0.610 3,952,500 2,374,875 0.6009 0.440 0.433 0.440 0.433 0.440 5,475,474 0.4337 1.67%
2003-05-30 0 0.600 0.600 0.610 0.600 0.610 8,890,000 5,391,900 0.6065 0.433 0.433 0.440 0.433 0.440 12,315,488 0.4378 -3.23%
2003-05-29 0 0.620 0.610 0.620 0.600 0.620 14,896,500 9,095,840 0.6106 0.448 0.440 0.448 0.433 0.448 20,636,407 0.4408 0.00%
2003-05-28 0 0.620 0.610 0.620 0.580 0.620 11,004,700 6,622,058 0.6017 0.448 0.440 0.448 0.419 0.448 15,245,022 0.4344 6.90%
2003-05-27 0 0.580 0.570 0.580 0.570 0.590 4,865,000 2,801,700 0.5759 0.419 0.411 0.419 0.411 0.426 6,739,578 0.4157 0.00%
2003-05-26 0 0.580 0.580 0.590 0.580 0.600 4,860,550 2,868,953 0.5903 0.419 0.419 0.426 0.419 0.433 6,733,413 0.4261 -4.92%
2003-05-23 0 0.610 0.600 0.610 0.600 0.610 14,008,300 8,447,640 0.6030 0.440 0.433 0.440 0.433 0.440 19,405,967 0.4353 1.67%
2003-05-22 0 0.600 0.590 0.600 0.580 0.600 18,930,000 11,229,050 0.5932 0.433 0.426 0.433 0.419 0.433 26,224,092 0.4282 3.45%
2003-05-21 0 0.580 0.580 0.590 0.570 0.580 1,217,500 704,025 0.5783 0.419 0.419 0.426 0.411 0.419 1,686,626 0.4174 0.00%
2003-05-20 0 0.580 0.570 0.580 0.570 0.580 510,000 292,200 0.5729 0.419 0.411 0.419 0.411 0.419 706,513 0.4136 0.00%
2003-05-19 0 0.580 0.570 0.590 0.570 0.580 586,500 337,110 0.5748 0.419 0.411 0.426 0.411 0.419 812,490 0.4149 0.00%
2003-05-16 0 0.580 0.560 0.580 0.570 0.580 1,230,000 701,500 0.5703 0.419 0.404 0.419 0.411 0.419 1,703,943 0.4117 1.75%
2003-05-15 0 0.570 0.560 0.570 0.560 0.570 750,400 422,008 0.5624 0.411 0.404 0.411 0.404 0.411 1,039,544 0.4060 1.79%
2003-05-14 0 0.560 0.560 0.570 0.560 0.560 940,000 526,400 0.5600 0.404 0.404 0.411 0.404 0.404 1,302,200 0.4042 0.00%
2003-05-13 0 0.560 0.560 0.570 0.560 0.570 1,710,000 962,000 0.5626 0.404 0.404 0.411 0.404 0.411 2,368,896 0.4061 -3.45%
2003-05-12 0 0.580 0.570 0.580 0.580 0.580 515,400 298,653 0.5795 0.419 0.411 0.419 0.419 0.419 713,994 0.4183 1.75%
2003-05-09 0 0.570 0.560 0.580 0.560 0.580 1,795,000 1,015,150 0.5655 0.411 0.404 0.419 0.404 0.419 2,486,648 0.4082 0.00%
2003-05-07 0 0.570 0.560 0.570 0.560 0.570 285,000 160,200 0.5621 0.411 0.404 0.411 0.404 0.411 394,816 0.4058 0.00%
2003-05-06 0 0.570 0.560 0.570 0.560 0.580 932,000 524,665 0.5629 0.411 0.404 0.411 0.404 0.419 1,291,117 0.4064 -1.72%
2003-05-05 0 0.580 0.570 0.580 0.570 0.580 232,500 133,250 0.5731 0.419 0.411 0.419 0.411 0.419 322,087 0.4137 0.00%
2003-05-02 0 0.580 0.570 0.580 0.580 0.580 650,000 377,000 0.5800 0.419 0.411 0.419 0.419 0.419 900,457 0.4187 0.00%
2003-04-30 0 0.580 0.570 0.580 0.580 0.600 2,800,000 1,640,700 0.5860 0.419 0.411 0.419 0.419 0.433 3,878,894 0.4230 -3.33%
2003-04-29 0 0.600 0.590 0.600 0.580 0.600 11,205,000 6,638,250 0.5924 0.433 0.426 0.433 0.419 0.433 15,522,501 0.4277 3.45%
2003-04-28 0 0.580 0.570 0.580 0.560 0.580 5,616,500 3,203,430 0.5704 0.419 0.411 0.419 0.404 0.419 7,780,645 0.4117 3.57%
2003-04-25 0 0.560 0.560 0.570 0.560 0.580 6,960,000 3,961,450 0.5692 0.404 0.404 0.411 0.404 0.419 9,641,821 0.4109 -3.45%
2003-04-24 0 0.580 0.570 0.580 0.570 0.590 4,505,500 2,599,615 0.5770 0.419 0.411 0.419 0.411 0.426 6,241,556 0.4165 -1.69%
2003-04-23 0 0.590 0.580 0.590 0.570 0.610 10,350,000 6,114,100 0.5907 0.426 0.419 0.426 0.411 0.440 14,338,054 0.4264 -3.28%
2003-04-22 0 0.610 0.600 0.610 0.600 0.620 3,595,000 2,172,300 0.6043 0.440 0.433 0.440 0.433 0.448 4,980,222 0.4362 -1.61%
2003-04-17 0 0.620 0.610 0.620 0.610 0.640 15,020,000 9,349,000 0.6224 0.448 0.440 0.448 0.440 0.462 20,807,494 0.4493 -1.59%
2003-04-16 0 0.630 0.620 0.630 0.610 0.630 13,844,000 8,655,430 0.6252 0.455 0.448 0.455 0.440 0.455 19,178,359 0.4513 1.61%
2003-04-15 0 0.620 0.600 0.620 0.590 0.620 23,735,000 14,332,600 0.6039 0.448 0.433 0.448 0.426 0.448 32,880,551 0.4359 5.08%
2003-04-14 0 0.590 0.580 0.590 0.580 0.610 11,085,000 6,643,200 0.5993 0.426 0.419 0.426 0.419 0.440 15,356,263 0.4326 -3.28%
2003-04-11 0 0.610 0.600 0.610 0.600 0.620 21,450,000 13,029,800 0.6074 0.440 0.433 0.440 0.433 0.448 29,715,096 0.4385 0.00%
2003-04-10 0 0.610 0.590 0.610 0.600 0.620 21,016,000 12,770,710 0.6077 0.440 0.426 0.440 0.433 0.448 29,113,868 0.4386 -1.61%
2003-04-09 0 0.620 0.610 0.620 0.600 0.630 28,252,500 17,377,900 0.6151 0.448 0.440 0.448 0.433 0.455 39,138,730 0.4440 -1.59%
2003-04-08 0 0.630 0.620 0.630 0.630 0.650 18,125,000 11,523,950 0.6358 0.455 0.448 0.455 0.455 0.469 25,108,910 0.4590 -3.08%
2003-04-07 0 0.650 0.640 0.660 0.630 0.670 66,091,000 42,997,050 0.6506 0.469 0.462 0.476 0.455 0.484 91,557,130 0.4696 6.56%
2003-04-04 1 0.610 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2003-04-03 1 0.610 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2003-04-02 1 0.610 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2003-04-01 1 0.610 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2003-03-31 1 0.610 - - - - 0 0 - 0.440 - - - - 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 0.440 0.433 0.440 0.411 0.455 61,261,585 0.4390 8.93%
2003-03-27 0 0.560 0.560 0.570 0.560 0.570 3,300,000 1,854,000 0.5618 0.404 0.404 0.411 0.404 0.411 4,571,553 0.4056 -3.45%
2003-03-26 0 0.580 0.560 0.580 0.570 0.580 700,000 400,000 0.5714 0.419 0.404 0.419 0.411 0.419 969,723 0.4125 1.75%
2003-03-25 0 0.570 0.560 0.570 0.560 0.570 640,000 360,400 0.5631 0.411 0.404 0.411 0.404 0.411 886,604 0.4065 0.00%
2003-03-24 0 0.570 0.560 0.570 0.560 0.580 4,975,000 2,801,400 0.5631 0.411 0.404 0.411 0.404 0.419 6,891,963 0.4065 0.00%
2003-03-21 0 0.570 0.560 0.570 0.560 0.590 11,653,500 6,694,755 0.5745 0.411 0.404 0.411 0.404 0.426 16,143,817 0.4147 -1.72%
2003-03-20 0 0.580 0.570 0.580 0.560 0.590 19,705,000 11,344,700 0.5757 0.419 0.411 0.419 0.404 0.426 27,297,714 0.4156 0.00%
2003-03-19 0 0.580 0.570 0.580 0.560 0.590 134,055,000 74,408,100 0.5551 0.419 0.411 0.419 0.404 0.426 185,708,963 0.4007 3.57%
2003-03-18 1 0.560 - - - - 0 0 - 0.404 - - - - 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 0.404 0.397 0.404 0.397 0.411 4,336,049 0.4037 -1.75%
2003-03-14 0 0.570 0.560 0.570 0.560 0.590 11,871,000 6,834,130 0.5757 0.411 0.404 0.411 0.404 0.426 16,445,124 0.4156 1.79%
2003-03-13 0 0.560 0.550 0.560 0.550 0.590 10,990,500 6,215,865 0.5656 0.404 0.397 0.404 0.397 0.426 15,225,350 0.4083 -3.45%
2003-03-12 0 0.580 0.570 0.580 0.540 0.590 20,005,000 11,311,200 0.5654 0.419 0.411 0.419 0.390 0.426 27,713,310 0.4082 5.45%
2003-03-11 0 0.550 0.540 0.550 0.540 0.580 18,386,000 10,285,760 0.5594 0.397 0.390 0.397 0.390 0.419 25,470,478 0.4038 -5.17%
2003-03-10 0 0.580 0.570 0.580 0.560 0.590 12,083,990 6,938,480 0.5742 0.419 0.411 0.419 0.404 0.426 16,740,183 0.4145 -1.69%
2003-03-07 0 0.590 0.580 0.590 0.590 0.610 10,624,500 6,302,630 0.5932 0.426 0.419 0.426 0.426 0.440 14,718,324 0.4282 0.00%
2003-03-06 0 0.590 0.590 0.600 0.590 0.610 15,566,000 9,318,650 0.5987 0.426 0.426 0.433 0.426 0.440 21,563,878 0.4321 0.00%
2003-03-05 0 0.590 0.590 0.600 0.590 0.610 11,957,500 7,154,825 0.5984 0.426 0.426 0.433 0.426 0.440 16,564,954 0.4319 -1.67%
2003-03-04 0 0.600 0.590 0.600 0.590 0.610 10,895,200 6,538,870 0.6002 0.433 0.426 0.433 0.426 0.440 15,093,330 0.4332 -3.23%
2003-03-03 0 0.620 0.610 0.620 0.600 0.630 24,200,000 14,813,000 0.6121 0.448 0.440 0.448 0.433 0.455 33,524,724 0.4419 0.00%
2003-02-28 0 0.620 0.610 0.620 0.610 0.650 19,573,000 12,250,410 0.6259 0.448 0.440 0.448 0.440 0.469 27,114,852 0.4518 -1.59%
2003-02-27 0 0.630 0.620 0.630 0.580 0.630 27,064,500 16,379,455 0.6052 0.455 0.448 0.455 0.419 0.455 37,492,971 0.4369 5.00%
2003-02-26 0 0.600 0.580 0.590 0.590 0.610 18,520,000 11,047,100 0.5965 0.433 0.419 0.426 0.426 0.440 25,656,111 0.4306 1.69%
2003-02-25 0 0.590 0.590 0.600 0.590 0.620 22,500,000 13,561,300 0.6027 0.426 0.426 0.433 0.426 0.448 31,169,682 0.4351 -4.84%
2003-02-24 0 0.620 0.610 0.620 0.580 0.620 34,850,000 21,225,450 0.6091 0.448 0.440 0.448 0.419 0.448 48,278,373 0.4396 5.08%
2003-02-21 0 0.590 0.580 0.590 0.580 0.590 30,075,000 17,551,500 0.5836 0.426 0.419 0.426 0.419 0.426 41,663,474 0.4213 1.72%
2003-02-20 0 0.580 0.570 0.580 0.570 0.590 40,923,500 23,893,190 0.5839 0.419 0.411 0.419 0.411 0.426 56,692,109 0.4215 0.00%
2003-02-19 0 0.580 0.580 0.590 0.570 0.610 28,650,500 16,670,420 0.5819 0.419 0.419 0.426 0.411 0.440 39,690,087 0.4200 -3.33%
2003-02-18 0 0.600 0.590 0.610 0.580 0.610 27,170,000 16,360,600 0.6022 0.433 0.426 0.440 0.419 0.440 37,639,122 0.4347 1.69%
2003-02-17 0 0.590 0.580 0.590 0.540 0.600 51,346,500 29,539,760 0.5753 0.426 0.419 0.426 0.390 0.433 71,131,291 0.4153 7.27%
2003-02-14 0 0.550 0.540 0.550 0.530 0.570 45,850,000 25,181,700 0.5492 0.397 0.390 0.397 0.383 0.411 63,516,884 0.3965 0.00%
2003-02-13 0 0.550 0.540 0.550 0.530 0.570 85,096,000 46,787,540 0.5498 0.397 0.390 0.397 0.383 0.411 117,885,121 0.3969 3.77%
2003-02-12 0 0.530 0.520 0.530 0.455 0.530 187,282,250 93,785,754 0.5008 0.383 0.375 0.383 0.328 0.383 259,445,693 0.3615 17.78%
2003-02-11 1 0.450 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2003-02-10 1 0.450 0.415 0.455 0.410 0.450 490,000 208,600 0.4257 0.325 0.300 0.328 0.296 0.325 678,806 0.3073 12.50%
2003-02-07 0 0.400 0.400 0.410 0.400 0.410 315,000 127,050 0.4033 0.289 0.289 0.296 0.289 0.296 436,376 0.2911 0.00%
2003-02-06 0 0.400 0.400 0.420 0.400 0.400 11,500 4,570 0.3974 0.289 0.289 0.303 0.289 0.289 15,931 0.2869 -6.98%
2003-02-05 0 0.430 0.430 0.440 0.390 0.420 1,180,000 465,400 0.3944 0.310 0.310 0.318 0.282 0.303 1,634,677 0.2847 6.17%
2003-02-04 0 0.405 0.395 0.420 0.380 0.405 605,000 239,900 0.3965 0.292 0.285 0.303 0.274 0.292 838,118 0.2862 1.25%
2003-01-30 0 0.400 0.390 0.400 0.390 0.405 210,000 84,350 0.4017 0.289 0.282 0.289 0.282 0.292 290,917 0.2899 2.56%
2003-01-29 0 0.390 0.390 0.400 0.380 0.390 300,000 115,500 0.3850 0.282 0.282 0.289 0.274 0.282 415,596 0.2779 -1.27%
2003-01-28 0 0.395 0.395 0.400 0.360 0.395 110,000 43,100 0.3918 0.285 0.285 0.289 0.260 0.285 152,385 0.2828 1.28%
2003-01-27 0 0.390 0.370 0.390 0.365 0.390 295,000 110,800 0.3756 0.282 0.267 0.282 0.263 0.282 408,669 0.2711 -1.27%
2003-01-24 0 0.395 - 0.395 - - 2,500 875 0.3500 0.285 - 0.285 - - 3,463 0.2526 -2.47%
2003-01-23 0 0.405 0.395 0.405 0.365 0.405 111,500 43,575 0.3908 0.292 0.285 0.292 0.263 0.292 154,463 0.2821 3.85%
2003-01-22 0 0.390 - 0.400 - - 0 0 - 0.282 - 0.289 - - 0 - 0.00%
2003-01-21 0 0.390 0.365 0.390 - - 2,500 850 0.3400 0.282 0.263 0.282 - - 3,463 0.2454 0.00%
2003-01-20 0 0.390 - 0.390 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2003-01-17 0 0.390 - 0.390 0.380 0.390 10,000 3,850 0.3850 0.282 - 0.282 0.274 0.282 13,853 0.2779 0.00%
2003-01-16 0 0.390 0.385 0.390 0.390 0.390 7,500 2,813 0.3751 0.282 0.278 0.282 0.282 0.282 10,390 0.2707 5.41%
2003-01-15 0 0.370 0.365 0.370 0.375 0.400 317,500 119,125 0.3752 0.267 0.263 0.267 0.271 0.289 439,839 0.2708 -7.50%
2003-01-14 0 0.400 0.375 0.400 - - 0 0 - 0.289 0.271 0.289 - - 0 - 0.00%
2003-01-13 0 0.400 0.370 0.400 0.400 0.400 41,000 16,350 0.3988 0.289 0.267 0.289 0.289 0.289 56,798 0.2879 5.26%
2003-01-10 0 0.380 0.380 0.390 0.375 0.375 20,500 7,680 0.3746 0.274 0.274 0.282 0.271 0.271 28,399 0.2704 -2.56%
2003-01-09 0 0.390 0.390 0.395 0.380 0.380 85,000 32,300 0.3800 0.282 0.282 0.285 0.274 0.274 117,752 0.2743 -2.50%
2003-01-08 0 0.400 0.380 0.400 0.380 0.400 55,000 21,700 0.3945 0.289 0.274 0.289 0.274 0.289 76,193 0.2848 5.26%
2003-01-07 0 0.380 0.375 0.385 0.375 0.385 165,000 62,875 0.3811 0.274 0.271 0.278 0.271 0.278 228,578 0.2751 -1.30%
2003-01-06 0 0.385 0.375 0.395 0.380 0.385 102,500 39,100 0.3815 0.278 0.271 0.285 0.274 0.278 141,995 0.2754 2.67%
2003-01-03 0 0.375 0.370 0.400 0.375 0.375 50,000 18,750 0.3750 0.271 0.267 0.289 0.271 0.271 69,266 0.2707 -6.25%
2003-01-02 0 0.400 0.360 0.400 0.380 0.400 112,500 44,100 0.3920 0.289 0.260 0.289 0.274 0.289 155,848 0.2830 3.90%
2002-12-31 0 0.385 0.385 0.390 0.370 0.390 420,000 158,800 0.3781 0.278 0.278 0.282 0.267 0.282 581,834 0.2729 -4.94%
2002-12-30 0 0.405 0.380 0.410 0.380 0.405 311,000 121,050 0.3892 0.292 0.274 0.296 0.274 0.292 430,834 0.2810 1.25%
2002-12-27 0 0.400 0.375 0.400 0.420 0.420 5,000 2,100 0.4200 0.289 0.271 0.289 0.303 0.303 6,927 0.3032 3.90%
2002-12-24 0 0.385 0.380 0.415 0.375 0.400 90,000 34,525 0.3836 0.278 0.274 0.300 0.271 0.289 124,679 0.2769 -3.75%
2002-12-23 0 0.400 0.385 0.400 0.390 0.400 106,000 41,620 0.3926 0.289 0.278 0.289 0.282 0.289 146,844 0.2834 0.00%
2002-12-20 0 0.400 0.390 0.400 0.390 0.400 151,000 59,870 0.3965 0.289 0.282 0.289 0.282 0.289 209,183 0.2862 0.00%
2002-12-19 0 0.400 0.400 0.405 0.390 0.400 4,082,000 1,632,590 0.3999 0.289 0.289 0.292 0.282 0.289 5,654,873 0.2887 0.00%
2002-12-18 0 0.400 0.395 0.410 0.400 0.420 2,210,424 896,818 0.4057 0.289 0.285 0.296 0.289 0.303 3,062,143 0.2929 -2.44%
2002-12-17 0 0.410 0.395 0.410 0.390 0.410 10,845,000 4,353,525 0.4014 0.296 0.285 0.296 0.282 0.296 15,023,787 0.2898 1.23%
2002-12-16 0 0.405 0.405 0.410 0.380 0.405 9,065,000 3,571,125 0.3939 0.292 0.292 0.296 0.274 0.292 12,557,918 0.2844 6.58%
2002-12-13 0 0.380 0.380 0.385 0.380 0.380 50,000 19,000 0.3800 0.274 0.274 0.278 0.274 0.274 69,266 0.2743 -5.00%
2002-12-12 0 0.400 0.385 0.400 - - 50 18 0.3600 0.289 0.278 0.289 - - 69 0.2599 0.00%
2002-12-11 0 0.400 0.385 0.400 0.385 0.400 46,000 17,985 0.3910 0.289 0.278 0.289 0.278 0.289 63,725 0.2822 0.00%
2002-12-10 0 0.400 0.375 0.410 0.395 0.400 65,000 25,700 0.3954 0.289 0.271 0.296 0.285 0.289 90,046 0.2854 0.00%
2002-12-09 0 0.400 0.380 0.410 0.390 0.400 108,600 42,546 0.3918 0.289 0.274 0.296 0.282 0.289 150,446 0.2828 1.27%
2002-12-06 0 0.395 0.380 0.395 0.380 0.395 530,000 206,050 0.3888 0.285 0.274 0.285 0.274 0.285 734,219 0.2806 -3.66%
2002-12-05 0 0.410 0.385 0.410 0.385 0.410 74,750 29,360 0.3928 0.296 0.278 0.296 0.278 0.296 103,553 0.2835 2.50%
2002-12-04 0 0.400 0.385 0.415 0.385 0.400 41,000 16,135 0.3935 0.289 0.278 0.300 0.278 0.289 56,798 0.2841 -2.44%
2002-12-03 0 0.410 0.385 0.410 0.410 0.410 121,000 49,580 0.4098 0.296 0.278 0.296 0.296 0.296 167,624 0.2958 -2.38%
2002-12-02 0 0.420 0.380 0.420 0.380 0.420 500,000 193,650 0.3873 0.303 0.274 0.303 0.274 0.303 692,660 0.2796 5.00%
2002-11-29 0 0.400 0.385 0.400 0.390 0.400 221,500 87,055 0.3930 0.289 0.278 0.289 0.282 0.289 306,848 0.2837 -1.23%
2002-11-28 0 0.405 0.385 0.410 0.385 0.405 531,000 208,910 0.3934 0.292 0.278 0.296 0.278 0.292 735,604 0.2840 1.25%
2002-11-27 0 0.400 0.380 0.405 0.385 0.400 305,000 118,000 0.3869 0.289 0.274 0.292 0.278 0.289 422,522 0.2793 0.00%
2002-11-26 0 0.400 0.380 0.400 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2002-11-25 0 0.400 0.380 0.410 0.380 0.400 428,700 167,832 0.3915 0.289 0.274 0.296 0.274 0.289 593,886 0.2826 0.00%
2002-11-22 0 0.400 0.395 0.400 0.390 0.400 545,000 214,525 0.3936 0.289 0.285 0.289 0.282 0.289 754,999 0.2841 -2.44%
2002-11-21 0 0.410 0.390 0.410 - - 2,500 938 0.3752 0.296 0.282 0.296 - - 3,463 0.2708 0.00%
2002-11-20 0 0.410 0.390 0.415 0.390 0.410 406,000 160,320 0.3949 0.296 0.282 0.300 0.282 0.296 562,440 0.2850 -1.20%
2002-11-19 0 0.415 0.395 0.415 0.395 0.415 350,500 139,988 0.3994 0.300 0.285 0.300 0.285 0.300 485,554 0.2883 -1.19%
2002-11-18 0 0.420 0.405 0.420 0.395 0.420 50,000 20,000 0.4000 0.303 0.292 0.303 0.285 0.303 69,266 0.2887 5.00%
2002-11-15 0 0.400 0.395 0.405 0.400 0.400 200,000 80,000 0.4000 0.289 0.285 0.292 0.289 0.289 277,064 0.2887 -2.44%
2002-11-14 0 0.410 0.400 0.410 0.400 0.430 9,045,000 3,667,500 0.4055 0.296 0.289 0.296 0.289 0.310 12,530,212 0.2927 2.50%
2002-11-13 0 0.400 0.395 0.400 0.395 0.400 6,360,000 2,543,475 0.3999 0.289 0.285 0.289 0.285 0.289 8,810,630 0.2887 -1.23%
2002-11-12 0 0.405 0.395 0.405 0.320 0.405 6,928,500 2,758,725 0.3982 0.292 0.285 0.292 0.231 0.292 9,598,184 0.2874 1.25%
2002-11-11 0 0.400 0.400 0.415 0.400 0.400 3,207,700 1,283,013 0.4000 0.289 0.289 0.300 0.289 0.289 4,443,688 0.2887 -3.61%
2002-11-08 0 0.415 0.410 0.415 0.410 0.415 5,337,000 2,188,530 0.4101 0.300 0.296 0.300 0.296 0.300 7,393,448 0.2960 0.00%
2002-11-07 0 0.415 0.415 0.430 0.415 0.415 140,000 58,100 0.4150 0.300 0.300 0.310 0.300 0.300 193,945 0.2996 -4.60%
2002-11-06 0 0.435 0.405 0.435 0.405 0.435 195,250 79,296 0.4061 0.314 0.292 0.314 0.292 0.314 270,484 0.2932 3.57%
2002-11-05 0 0.420 0.405 0.430 - - 1,500 585 0.3900 0.303 0.292 0.310 - - 2,078 0.2815 0.00%
2002-11-04 0 0.420 0.410 0.425 0.405 0.420 55,000 23,025 0.4186 0.303 0.296 0.307 0.292 0.303 76,193 0.3022 -1.18%
2002-11-01 0 0.425 0.405 0.425 0.405 0.430 250,000 102,500 0.4100 0.307 0.292 0.307 0.292 0.310 346,330 0.2960 -2.30%
2002-10-31 0 0.435 0.415 0.435 0.425 0.440 100,000 43,550 0.4355 0.314 0.300 0.314 0.307 0.318 138,532 0.3144 2.35%
2002-10-30 0 0.425 0.400 0.425 0.400 0.425 105,000 42,175 0.4017 0.307 0.289 0.307 0.289 0.307 145,459 0.2899 4.94%
2002-10-29 0 0.405 0.400 0.410 0.405 0.405 150,000 60,750 0.4050 0.292 0.289 0.296 0.292 0.292 207,798 0.2924 0.00%
2002-10-28 0 0.405 0.405 0.430 0.405 0.405 5,000 2,025 0.4050 0.292 0.292 0.310 0.292 0.292 6,927 0.2924 -6.90%
2002-10-25 0 0.435 0.420 0.435 0.420 0.435 300,000 127,750 0.4258 0.314 0.303 0.314 0.303 0.314 415,596 0.3074 -2.25%
2002-10-24 0 0.445 0.420 0.445 0.425 0.450 230,750 98,358 0.4263 0.321 0.303 0.321 0.307 0.325 319,662 0.3077 -1.11%
2002-10-23 0 0.450 0.425 0.450 - - 2,500 1,025 0.4100 0.325 0.307 0.325 - - 3,463 0.2960 0.00%
2002-10-22 0 0.450 0.445 0.455 0.445 0.475 30,985,000 14,336,775 0.4627 0.325 0.321 0.328 0.321 0.343 42,924,115 0.3340 -4.26%
2002-10-21 0 0.470 0.460 0.470 0.450 0.475 25,162,500 11,706,525 0.4652 0.339 0.332 0.339 0.325 0.343 34,858,094 0.3358 3.30%
2002-10-18 0 0.455 0.450 0.460 0.415 0.460 24,325,000 10,714,200 0.4405 0.328 0.325 0.332 0.300 0.332 33,697,889 0.3179 9.64%
2002-10-17 0 0.415 0.415 0.425 0.415 0.440 130,800 56,154 0.4293 0.300 0.300 0.307 0.300 0.318 181,200 0.3099 -2.35%
2002-10-16 0 0.425 0.420 0.430 0.415 0.425 270,000 113,550 0.4206 0.307 0.303 0.310 0.300 0.307 374,036 0.3036 1.19%
2002-10-15 0 0.420 0.405 0.425 0.410 0.425 320,000 133,000 0.4156 0.303 0.292 0.307 0.296 0.307 443,302 0.3000 1.20%
2002-10-11 0 0.415 0.395 0.415 0.400 0.425 270,000 110,000 0.4074 0.300 0.285 0.300 0.289 0.307 374,036 0.2941 3.75%
2002-10-10 0 0.400 0.400 0.415 0.400 0.415 162,000 66,010 0.4075 0.289 0.289 0.300 0.289 0.300 224,422 0.2941 -4.76%
2002-10-09 0 0.420 0.415 0.420 0.420 0.420 102,500 42,988 0.4194 0.303 0.300 0.303 0.303 0.303 141,995 0.3027 -1.18%
2002-10-08 0 0.425 0.420 0.425 0.415 0.425 1,909,700 801,457 0.4197 0.307 0.303 0.307 0.300 0.307 2,645,544 0.3029 -1.16%
2002-10-07 0 0.430 0.415 0.430 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2002-10-04 0 0.430 0.410 0.430 0.430 0.430 201,500 86,578 0.4297 0.310 0.296 0.310 0.310 0.310 279,142 0.3102 1.18%
2002-10-03 0 0.425 0.410 0.425 0.415 0.425 630,000 269,250 0.4274 0.307 0.296 0.307 0.300 0.307 872,751 0.3085 -2.30%
2002-10-02 0 0.435 0.415 0.435 0.415 0.435 380,000 160,350 0.4220 0.314 0.300 0.314 0.300 0.314 526,421 0.3046 0.00%
2002-09-30 0 0.435 0.415 0.435 0.435 0.435 20,000 8,700 0.4350 0.314 0.300 0.314 0.314 0.314 27,706 0.3140 0.00%
2002-09-27 0 0.435 0.420 0.435 0.420 0.435 160,000 67,500 0.4219 0.314 0.303 0.314 0.303 0.314 221,651 0.3045 2.35%
2002-09-26 0 0.425 0.410 0.425 0.400 0.430 12,855,000 5,226,200 0.4065 0.307 0.296 0.307 0.289 0.310 17,808,278 0.2935 3.66%
2002-09-25 0 0.410 0.405 0.410 0.400 0.410 14,885,500 6,041,618 0.4059 0.296 0.292 0.296 0.289 0.296 20,621,169 0.2930 0.00%
2002-09-24 0 0.410 0.405 0.410 0.400 0.410 14,981,000 6,081,865 0.4060 0.296 0.292 0.296 0.289 0.296 20,753,467 0.2931 0.00%
2002-09-23 0 0.410 0.400 0.410 0.400 0.410 603,000 244,540 0.4055 0.296 0.289 0.296 0.289 0.296 835,347 0.2927 2.50%
2002-09-20 0 0.400 0.390 0.400 0.395 0.405 1,510,000 604,550 0.4004 0.289 0.282 0.289 0.285 0.292 2,091,832 0.2890 -2.44%
2002-09-19 0 0.410 - 0.410 0.405 0.420 340,000 138,800 0.4082 0.296 - 0.296 0.292 0.303 471,009 0.2947 -1.20%
2002-09-18 0 0.415 0.405 0.415 0.405 0.415 635,000 259,900 0.4093 0.300 0.292 0.300 0.292 0.300 879,678 0.2954 -2.35%
2002-09-17 0 0.425 0.425 0.430 0.410 0.430 905,000 380,375 0.4203 0.307 0.307 0.310 0.296 0.310 1,253,714 0.3034 -1.16%
2002-09-16 0 0.430 0.405 0.430 0.415 0.430 542,000 225,120 0.4154 0.310 0.292 0.310 0.300 0.310 750,843 0.2998 2.38%
2002-09-13 0 0.420 0.405 0.425 0.410 0.420 1,105,000 459,100 0.4155 0.303 0.292 0.307 0.296 0.303 1,530,778 0.2999 -1.18%
2002-09-12 0 0.425 0.420 0.430 0.420 0.440 2,255,000 957,100 0.4244 0.307 0.303 0.310 0.303 0.318 3,123,895 0.3064 -1.16%
2002-09-11 0 0.430 0.415 0.430 - - 2,500 963 0.3852 0.310 0.300 0.310 - - 3,463 0.2781 0.00%
2002-09-10 0 0.430 0.425 0.430 0.420 0.445 5,673,000 2,429,745 0.4283 0.310 0.307 0.310 0.303 0.321 7,858,916 0.3092 0.00%
2002-09-09 0 0.430 0.425 0.430 0.425 0.440 3,503,500 1,517,953 0.4333 0.310 0.307 0.310 0.307 0.318 4,853,466 0.3128 -1.15%
2002-09-06 0 0.435 0.420 0.440 0.430 0.440 153,550 66,670 0.4342 0.314 0.303 0.318 0.310 0.318 212,716 0.3134 -1.14%
2002-09-05 0 0.440 0.430 0.440 0.425 0.440 1,520,000 657,650 0.4327 0.318 0.310 0.318 0.307 0.318 2,105,685 0.3123 0.00%
2002-09-04 0 0.440 0.430 0.440 0.425 0.440 65,000 27,725 0.4265 0.318 0.310 0.318 0.307 0.318 90,046 0.3079 1.15%
2002-09-03 0 0.435 0.425 0.435 0.425 0.440 10,470,000 4,534,975 0.4331 0.314 0.307 0.314 0.307 0.318 14,504,292 0.3127 1.16%
2002-09-02 0 0.430 0.420 0.430 0.415 0.450 10,910,000 4,663,600 0.4275 0.310 0.303 0.310 0.300 0.325 15,113,832 0.3086 -3.37%
2002-08-30 0 0.445 0.445 0.455 0.445 0.455 4,220,000 1,906,600 0.4518 0.321 0.321 0.328 0.321 0.328 5,846,047 0.3261 -1.11%
2002-08-29 0 0.450 0.445 0.450 0.445 0.455 5,717,000 2,571,115 0.4497 0.325 0.321 0.325 0.321 0.328 7,919,870 0.3246 -1.10%
2002-08-28 0 0.455 0.450 0.455 0.450 0.465 12,790,500 5,834,143 0.4561 0.328 0.325 0.328 0.325 0.336 17,718,925 0.3293 -2.15%
2002-08-27 0 0.465 0.460 0.465 0.455 0.465 6,188,000 2,846,270 0.4600 0.336 0.332 0.336 0.328 0.336 8,572,355 0.3320 1.09%
2002-08-26 0 0.460 0.455 0.465 0.455 0.465 5,620,000 2,592,100 0.4612 0.332 0.328 0.336 0.328 0.336 7,785,494 0.3329 0.00%
2002-08-23 0 0.460 0.460 0.470 0.460 0.485 3,330,000 1,572,150 0.4721 0.332 0.332 0.339 0.332 0.350 4,613,113 0.3408 -5.15%
2002-08-22 0 0.485 0.480 0.485 0.470 0.510 26,645,000 13,007,450 0.4882 0.350 0.346 0.350 0.339 0.368 36,911,830 0.3524 2.11%
2002-08-21 0 0.475 0.470 0.475 0.465 0.480 21,795,000 10,274,175 0.4714 0.343 0.339 0.343 0.336 0.346 30,193,032 0.3403 1.06%
2002-08-20 0 0.470 0.465 0.470 0.430 0.470 34,025,000 15,343,225 0.4509 0.339 0.336 0.339 0.310 0.339 47,135,485 0.3255 8.05%
2002-08-19 0 0.435 0.430 0.440 0.425 0.450 13,360,000 5,840,000 0.4371 0.314 0.310 0.318 0.307 0.325 18,507,864 0.3155 -4.40%
2002-08-16 0 0.455 0.450 0.455 0.445 0.460 4,406,800 2,003,349 0.4546 0.328 0.325 0.328 0.321 0.332 6,104,825 0.3282 1.11%
2002-08-15 0 0.450 0.450 0.455 0.445 0.465 18,835,000 8,546,950 0.4538 0.325 0.325 0.328 0.321 0.336 26,092,487 0.3276 0.00%
2002-08-14 0 0.450 0.445 0.450 0.450 0.455 1,402,800 632,026 0.4505 0.325 0.321 0.325 0.325 0.328 1,943,326 0.3252 -1.10%
2002-08-13 0 0.455 0.455 0.465 0.425 0.465 31,680,000 14,066,775 0.4440 0.328 0.328 0.336 0.307 0.336 43,886,912 0.3205 1.11%
2002-08-12 0 0.450 0.445 0.455 0.445 0.460 13,845,000 6,312,600 0.4559 0.325 0.321 0.328 0.321 0.332 19,179,744 0.3291 0.00%
2002-08-09 0 0.450 0.445 0.450 0.410 0.450 30,543,000 13,425,990 0.4396 0.325 0.321 0.325 0.296 0.325 42,311,804 0.3173 9.76%
2002-08-08 0 0.410 0.410 0.420 0.390 0.415 20,624,000 8,356,785 0.4052 0.296 0.296 0.303 0.282 0.300 28,570,823 0.2925 5.13%
2002-08-07 0 0.390 0.385 0.390 0.355 0.390 30,570,500 11,443,628 0.3743 0.282 0.278 0.282 0.256 0.282 42,349,900 0.2702 8.33%
2002-08-06 0 0.360 0.355 0.365 0.335 0.375 11,884,000 4,173,285 0.3512 0.260 0.256 0.263 0.242 0.271 16,463,133 0.2535 -4.00%
2002-08-05 0 0.375 0.370 0.380 0.370 0.385 3,065,000 1,165,650 0.3803 0.271 0.267 0.274 0.267 0.278 4,246,003 0.2745 -5.06%
2002-08-02 0 0.395 0.390 0.395 0.380 0.400 5,716,500 2,240,315 0.3919 0.285 0.282 0.285 0.274 0.289 7,919,177 0.2829 -1.25%
2002-08-01 0 0.400 0.385 0.400 0.380 0.400 9,366,000 3,670,300 0.3919 0.289 0.278 0.289 0.274 0.289 12,974,899 0.2829 -1.23%
2002-07-31 0 0.405 0.385 0.405 0.350 0.435 14,346,500 5,873,285 0.4094 0.292 0.278 0.292 0.253 0.314 19,874,482 0.2955 -4.71%
2002-07-30 0 0.425 0.420 0.425 0.410 0.430 17,744,250 7,440,771 0.4193 0.307 0.303 0.307 0.296 0.310 24,581,450 0.3027 3.66%
2002-07-29 0 0.410 0.400 0.410 0.380 0.410 13,252,400 5,264,735 0.3973 0.296 0.289 0.296 0.274 0.296 18,358,804 0.2868 7.89%
2002-07-26 0 0.380 0.380 0.385 0.345 0.385 5,476,500 2,027,360 0.3702 0.274 0.274 0.278 0.249 0.278 7,586,700 0.2672 0.00%
2002-07-25 0 0.380 0.380 0.385 0.365 0.390 15,268,275 5,826,045 0.3816 0.274 0.274 0.278 0.263 0.282 21,151,434 0.2754 2.70%
2002-07-24 0 0.370 0.365 0.375 0.360 0.380 3,315,000 1,228,600 0.3706 0.267 0.263 0.271 0.260 0.274 4,592,333 0.2675 -1.33%
2002-07-23 0 0.375 0.370 0.375 0.360 0.380 9,485,000 3,508,925 0.3699 0.271 0.267 0.271 0.260 0.274 13,139,752 0.2670 4.17%
2002-07-22 0 0.360 0.355 0.360 0.350 0.365 11,360,000 4,066,100 0.3579 0.260 0.256 0.260 0.253 0.263 15,737,226 0.2584 2.86%
2002-07-19 0 0.350 0.340 0.350 0.330 0.350 15,366,300 5,309,240 0.3455 0.253 0.245 0.253 0.238 0.253 21,287,230 0.2494 1.45%
2002-07-18 0 0.345 0.340 0.345 0.325 0.345 9,848,000 3,309,960 0.3361 0.249 0.245 0.249 0.235 0.249 13,642,623 0.2426 6.15%
2002-07-17 0 0.325 0.320 0.330 0.310 0.325 3,750,000 1,212,700 0.3234 0.235 0.231 0.238 0.224 0.235 5,194,947 0.2334 0.00%
2002-07-16 0 0.325 0.320 0.325 0.300 0.330 16,552,500 5,223,175 0.3156 0.235 0.231 0.235 0.217 0.238 22,930,496 0.2278 1.56%
2002-07-15 0 0.320 0.305 0.320 0.300 0.330 11,186,500 3,460,715 0.3094 0.231 0.220 0.231 0.217 0.238 15,496,873 0.2233 1.59%
2002-07-12 0 0.315 0.305 0.315 0.300 0.325 31,197,500 9,724,238 0.3117 0.227 0.220 0.227 0.217 0.235 43,218,495 0.2250 1.61%
2002-07-11 0 0.310 0.310 0.325 0.300 0.445 6,657,000 2,135,750 0.3208 0.224 0.224 0.235 0.217 0.321 9,222,070 0.2316 -33.33%
2002-07-10 0 0.465 0.440 0.465 0.410 0.650 502,453,000 51,269,385 0.1020 0.336 0.318 0.336 0.296 0.469 696,057,778 0.0737 -37.16%
2002-07-09 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-07-08 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-07-05 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-07-04 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-07-03 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-07-02 1 0.740 - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2002-06-28 0 0.740 - 0.780 - - 0 0 - 0.534 - 0.563 - - 0 - 0.00%
2002-06-27 0 0.740 - 0.760 - - 3,000 1,980 0.6600 0.534 - 0.549 - - 4,156 0.4764 0.00%
2002-06-26 0 0.740 - 0.770 - - 0 0 - 0.534 - 0.556 - - 0 - 0.00%
2002-06-25 0 0.740 0.700 0.780 - - 0 0 - 0.534 0.505 0.563 - - 0 - -0.00%
2002-06-24 0 0.370 0.330 0.370 0.365 0.395 90,000 33,700 0.3744 0.534 0.476 0.534 0.527 0.570 62,339 0.5406 0.00%
2002-06-21 0 0.370 - 0.370 - - 29,000 8,700 0.3000 0.534 - 0.534 - - 20,087 0.4331 0.00%
2002-06-20 0 0.370 - 0.380 - - 0 0 - 0.534 - 0.549 - - 0 - 0.00%
2002-06-19 0 0.370 - 0.380 - - 0 0 - 0.534 - 0.549 - - 0 - 0.00%
2002-06-18 0 0.370 - 0.380 - - 0 0 - 0.534 - 0.549 - - 0 - 0.00%
2002-06-17 0 0.370 - 0.380 - - 15,000 4,800 0.3200 0.534 - 0.549 - - 10,390 0.4620 0.00%
2002-06-14 0 0.370 - 0.370 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2002-06-13 0 0.370 - 0.370 - - 0 0 - 0.534 - 0.534 - - 0 - -2.63%
2002-06-12 0 0.380 - 0.395 - - 0 0 - 0.549 - 0.570 - - 0 - 0.00%
2002-06-11 0 0.380 - 0.380 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
2002-06-10 0 0.380 0.355 0.380 - - 0 0 - 0.549 0.513 0.549 - - 0 - -1.30%
2002-06-07 0 0.385 - 0.385 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2002-06-06 0 0.385 - 0.400 - - 0 0 - 0.556 - 0.577 - - 0 - 0.00%
2002-06-05 0 0.385 - 0.385 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2002-06-04 0 0.385 - 0.385 - - 5,000 1,725 0.3450 0.556 - 0.556 - - 3,463 0.4981 0.00%
2002-06-03 0 0.385 - 0.400 - - 0 0 - 0.556 - 0.577 - - 0 - 0.00%
2002-05-31 0 0.385 - 0.400 - - 0 0 - 0.556 - 0.577 - - 0 - 0.00%
2002-05-30 0 0.385 0.345 0.385 - - 0 0 - 0.556 0.498 0.556 - - 0 - 0.00%
2002-05-29 0 0.385 - 0.400 - - 0 0 - 0.556 - 0.577 - - 0 - 0.00%
2002-05-28 0 0.385 0.340 0.385 - - 5,200 1,664 0.3200 0.556 0.491 0.556 - - 3,602 0.4620 0.00%
2002-05-27 0 0.385 0.340 0.385 - - 0 0 - 0.556 0.491 0.556 - - 0 - -1.28%
2002-05-24 0 0.390 0.390 0.405 0.340 0.415 900,000 340,800 0.3787 0.563 0.563 0.585 0.491 0.599 623,394 0.5467 2.63%
2002-05-23 0 0.380 0.360 0.380 - - 25,600 8,704 0.3400 0.549 0.520 0.549 - - 17,732 0.4909 -2.56%
2002-05-22 0 0.390 - 0.390 - - 0 0 - 0.563 - 0.563 - - 0 - -4.88%
2002-05-21 0 0.410 - 0.410 - - 0 0 - 0.592 - 0.592 - - 0 - 0.00%
2002-05-17 0 0.410 0.360 0.410 0.410 0.410 194,000 78,634 0.4053 0.592 0.520 0.592 0.592 0.592 134,376 0.5852 -2.38%
2002-05-16 0 0.420 0.360 0.420 0.400 0.420 170,000 68,200 0.4012 0.606 0.520 0.606 0.577 0.606 117,752 0.5792 5.00%
2002-05-15 0 0.400 0.370 0.420 0.400 0.400 133,000 52,290 0.3932 0.577 0.534 0.606 0.577 0.577 92,124 0.5676 0.00%
2002-05-14 0 0.400 0.400 0.440 0.400 0.450 427,000 178,500 0.4180 0.577 0.577 0.635 0.577 0.650 295,766 0.6035 8.11%
2002-05-13 0 0.370 0.315 0.380 0.310 0.370 520,000 181,800 0.3496 0.534 0.455 0.549 0.448 0.534 360,183 0.5047 8.82%
2002-05-10 0 0.340 0.325 0.340 - - 27,000 8,100 0.3000 0.491 0.469 0.491 - - 18,702 0.4331 0.00%
2002-05-09 0 0.340 0.340 0.345 0.320 0.330 115,000 37,100 0.3226 0.491 0.491 0.498 0.462 0.476 79,656 0.4658 1.49%
2002-05-08 0 0.335 0.335 0.355 0.315 0.385 240,000 82,400 0.3433 0.484 0.484 0.513 0.455 0.556 166,238 0.4957 -14.10%
2002-05-07 0 0.390 0.320 0.390 0.335 0.390 280,000 99,700 0.3561 0.563 0.462 0.563 0.484 0.563 193,945 0.5141 11.43%
2002-05-06 0 0.350 0.330 0.375 0.285 0.420 1,316,000 430,650 0.3272 0.505 0.476 0.541 0.411 0.606 911,540 0.4724 -22.22%
2002-05-03 0 0.450 - 0.450 0.460 0.550 230,000 113,500 0.4935 0.650 - 0.650 0.664 0.794 159,312 0.7124 -10.00%
2002-05-02 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-30 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-29 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-26 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-25 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-24 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-23 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-22 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-19 1 0.500 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2002-04-18 1 0.500 0.490 0.500 0.400 0.520 626,000 286,800 0.4581 0.722 0.707 0.722 0.577 0.751 433,605 0.6614 35.14%
2002-04-17 0 0.370 0.370 0.385 0.370 0.370 160,000 59,200 0.3700 0.534 0.534 0.556 0.534 0.534 110,826 0.5342 0.00%
2002-04-16 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.534 0.520 0.549 0.534 0.534 13,853 0.5342 2.78%
2002-04-15 0 0.360 0.330 0.380 - - 0 0 - 0.520 0.476 0.549 - - 0 - 0.00%
2002-04-12 0 0.360 0.325 0.385 - - 0 0 - 0.520 0.469 0.556 - - 0 - 0.00%
2002-04-11 0 0.360 0.330 0.395 0.360 0.360 40,000 14,400 0.3600 0.520 0.476 0.570 0.520 0.520 27,706 0.5197 -7.69%
2002-04-10 0 0.390 0.370 0.400 0.360 0.390 65,000 23,900 0.3677 0.563 0.534 0.577 0.520 0.563 45,023 0.5308 -1.27%
2002-04-09 0 0.395 - 0.395 0.370 0.395 200,000 75,000 0.3750 0.570 - 0.570 0.534 0.570 138,532 0.5414 -3.66%
2002-04-08 0 0.410 - 0.440 - - 0 0 - 0.592 - 0.635 - - 0 - 0.00%
2002-04-04 0 0.410 0.380 0.445 - - 0 0 - 0.592 0.549 0.642 - - 0 - 0.00%
2002-04-03 0 0.410 - 0.435 - - 0 0 - 0.592 - 0.628 - - 0 - 0.00%
2002-04-02 0 0.410 - 0.435 - - 0 0 - 0.592 - 0.628 - - 0 - 0.00%
2002-03-28 0 0.410 - 0.410 - - 0 0 - 0.592 - 0.592 - - 0 - 0.00%
2002-03-27 0 0.410 0.410 0.415 0.395 0.405 182,000 72,750 0.3997 0.592 0.592 0.599 0.570 0.585 126,064 0.5771 -3.53%
2002-03-26 0 0.425 0.405 0.440 0.425 0.425 100,000 42,500 0.4250 0.614 0.585 0.635 0.614 0.614 69,266 0.6136 1.19%
2002-03-25 0 0.420 - 0.445 - - 20,000 7,600 0.3800 0.606 - 0.642 - - 13,853 0.5486 0.00%
2002-03-22 0 0.420 - 0.420 0.450 0.450 70,000 31,000 0.4429 0.606 - 0.606 0.650 0.650 48,486 0.6394 0.00%
2002-03-21 0 0.420 0.380 0.445 0.400 0.420 181,000 74,080 0.4093 0.606 0.549 0.642 0.577 0.606 125,371 0.5909 0.00%
2002-03-20 0 0.420 - 0.420 - - 2,200 814 0.3700 0.606 - 0.606 - - 1,524 0.5342 -4.55%
2002-03-19 0 0.440 - 0.440 - - 11,250 4,500 0.4000 0.635 - 0.635 - - 7,792 0.5775 -2.22%
2002-03-18 0 0.450 0.420 0.450 0.455 0.455 200,000 91,000 0.4550 0.650 0.606 0.650 0.657 0.657 138,532 0.6569 7.14%
2002-03-15 0 0.420 - 0.455 - - 0 0 - 0.606 - 0.657 - - 0 - 0.00%
2002-03-14 0 0.420 - 0.450 - - 3,000 1,140 0.3800 0.606 - 0.650 - - 2,078 0.5486 0.00%
2002-03-13 0 0.420 - 0.445 - - 0 0 - 0.606 - 0.642 - - 0 - 0.00%
2002-03-12 0 0.420 - 0.455 - - 0 0 - 0.606 - 0.657 - - 0 - 0.00%
2002-03-11 0 0.420 - 0.455 - - 4,005,000 1,821,950 0.4549 0.606 - 0.657 - - 2,774,102 0.6568 0.00%
2002-03-08 0 0.420 0.415 0.465 0.420 0.485 125,000 55,625 0.4450 0.606 0.599 0.671 0.606 0.700 86,582 0.6425 -1.18%
2002-03-07 0 0.425 0.425 0.455 0.425 0.425 20,000 8,500 0.4250 0.614 0.614 0.657 0.614 0.614 13,853 0.6136 -7.61%
2002-03-06 0 0.460 0.430 0.475 - - 2,000 800 0.4000 0.664 0.621 0.686 - - 1,385 0.5775 0.00%
2002-03-05 0 0.460 - 0.480 - - 15,000 6,450 0.4300 0.664 - 0.693 - - 10,390 0.6208 0.00%
2002-03-04 0 0.460 - 0.460 - - 0 0 - 0.664 - 0.664 - - 0 - -1.08%
2002-03-01 0 0.465 0.405 0.465 0.430 0.465 60,000 26,500 0.4417 0.671 0.585 0.671 0.621 0.671 41,560 0.6376 -1.06%
2002-02-28 0 0.470 0.430 0.490 - - 0 0 - 0.679 0.621 0.707 - - 0 - 0.00%
2002-02-27 0 0.470 0.465 0.475 0.440 0.470 220,000 100,200 0.4555 0.679 0.671 0.686 0.635 0.679 152,385 0.6575 0.00%
2002-02-26 0 0.470 0.455 0.470 0.470 0.470 120,000 56,400 0.4700 0.679 0.657 0.679 0.679 0.679 83,119 0.6785 -5.05%
2002-02-25 0 0.495 0.460 0.500 - - 10,000 4,300 0.4300 0.715 0.664 0.722 - - 6,927 0.6208 0.00%
2002-02-22 0 0.495 0.495 0.500 - - 2,000 840 0.4200 0.715 0.715 0.722 - - 1,385 0.6064 2.06%
2002-02-21 0 0.485 0.485 0.490 0.465 0.465 20,000 9,300 0.4650 0.700 0.700 0.707 0.671 0.671 13,853 0.6713 -3.00%
2002-02-20 0 0.500 0.465 0.500 - - 3,000 1,350 0.4500 0.722 0.671 0.722 - - 2,078 0.6497 -3.85%
2002-02-19 0 0.520 - 0.520 - - 1,000 500 0.5000 0.751 - 0.751 - - 693 0.7219 -3.70%
2002-02-18 0 0.540 - 0.540 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2002-02-15 0 0.540 - 0.540 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
2002-02-11 0 0.540 - 0.540 0.500 0.540 200,000 106,000 0.5300 0.780 - 0.780 0.722 0.780 138,532 0.7652 8.00%
2002-02-08 0 0.500 - 0.500 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
2002-02-07 0 0.500 - 0.500 - - 22,000 10,340 0.4700 0.722 - 0.722 - - 15,239 0.6785 0.00%
2002-02-06 0 0.500 - 0.530 - - 13,000 5,850 0.4500 0.722 - 0.765 - - 9,005 0.6497 0.00%
2002-02-05 0 0.500 - 0.510 - - 0 0 - 0.722 - 0.736 - - 0 - 0.00%
2002-02-04 0 0.500 - 0.520 - - 10,000 4,800 0.4800 0.722 - 0.751 - - 6,927 0.6930 0.00%
2002-02-01 0 0.500 - 0.500 - - 13,000 6,110 0.4700 0.722 - 0.722 - - 9,005 0.6785 0.00%
2002-01-31 0 0.500 - 0.500 0.530 0.530 40,000 21,200 0.5300 0.722 - 0.722 0.765 0.765 27,706 0.7652 0.00%
2002-01-30 0 0.500 - 0.500 0.500 0.540 100,000 52,800 0.5280 0.722 - 0.722 0.722 0.780 69,266 0.7623 0.00%
2002-01-29 0 0.500 - 0.520 - - 6,000,000 3,000,000 0.5000 0.722 - 0.751 - - 4,155,958 0.7219 0.00%
2002-01-28 0 0.500 0.460 0.500 - - 2,010,000 1,004,300 0.4997 0.722 0.664 0.722 - - 1,392,246 0.7214 -3.85%
2002-01-25 0 0.520 - 0.520 0.530 0.530 60,000 31,800 0.5300 0.751 - 0.751 0.765 0.765 41,560 0.7652 4.00%
2002-01-24 0 0.500 - 0.500 - - 0 0 - 0.722 - 0.722 - - 0 - -7.41%
2002-01-23 0 0.540 - 0.540 - - 5,000,000 2,750,000 0.5500 0.780 - 0.780 - - 3,463,298 0.7940 -3.57%
2002-01-22 0 0.560 - 0.560 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
2002-01-21 0 0.560 - 0.560 0.550 0.560 105,000 58,300 0.5552 0.808 - 0.808 0.794 0.808 72,729 0.8016 5.66%
2002-01-18 0 0.530 - 0.550 - - 0 0 - 0.765 - 0.794 - - 0 - 0.00%
2002-01-17 0 0.530 - 0.550 - - 0 0 - 0.765 - 0.794 - - 0 - 0.00%
2002-01-16 0 0.530 - 0.550 - - 0 0 - 0.765 - 0.794 - - 0 - 0.00%
2002-01-15 0 0.530 - 0.550 - - 0 0 - 0.765 - 0.794 - - 0 - 0.00%
2002-01-14 0 0.530 - 0.530 - - 0 0 - 0.765 - 0.765 - - 0 - -1.85%
2002-01-11 0 0.540 - 0.570 - - 0 0 - 0.780 - 0.823 - - 0 - 0.00%
2002-01-10 0 0.540 - 0.560 - - 0 0 - 0.780 - 0.808 - - 0 - 0.00%
2002-01-09 0 0.540 - 0.540 - - 0 0 - 0.780 - 0.780 - - 0 - -3.57%
2002-01-08 0 0.560 - 0.560 0.570 0.570 40,000 22,800 0.5700 0.808 - 0.808 0.823 0.823 27,706 0.8229 3.70%
2002-01-07 0 0.540 - 0.540 0.480 0.540 93,937 46,593 0.4960 0.780 - 0.780 0.693 0.780 65,066 0.7161 14.89%
2002-01-04 0 0.470 - 0.480 - - 0 0 - 0.679 - 0.693 - - 0 - 0.00%
2002-01-03 0 0.470 - 0.490 - - 0 0 - 0.679 - 0.707 - - 0 - 0.00%
2002-01-02 0 0.470 - 0.490 - - 0 0 - 0.679 - 0.707 - - 0 - 0.00%
2001-12-31 0 0.470 0.405 0.490 0.405 0.470 140,000 61,300 0.4379 0.679 0.585 0.707 0.585 0.679 96,972 0.6321 6.82%
2001-12-28 0 0.440 0.410 0.440 0.420 0.470 100,000 45,000 0.4500 0.635 0.592 0.635 0.606 0.679 69,266 0.6497 -2.22%
2001-12-27 0 0.450 - 0.470 0.450 0.450 80,000 36,000 0.4500 0.650 - 0.679 0.650 0.650 55,413 0.6497 -4.26%
2001-12-24 0 0.470 - 0.490 - - 0 0 - 0.679 - 0.707 - - 0 - 0.00%
2001-12-21 0 0.470 - 0.470 0.470 0.470 80,000 37,600 0.4700 0.679 - 0.679 0.679 0.679 55,413 0.6785 0.00%
2001-12-20 0 0.470 0.470 - 0.410 0.460 80,000 35,200 0.4400 0.679 0.679 - 0.592 0.664 55,413 0.6352 14.63%
2001-12-19 0 0.410 0.410 0.420 0.405 0.410 60,000 24,400 0.4067 0.592 0.592 0.606 0.585 0.592 41,560 0.5871 -6.82%
2001-12-18 0 0.440 0.405 0.440 - - 0 0 - 0.635 0.585 0.635 - - 0 - -2.22%
2001-12-17 0 0.450 - 0.450 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2001-12-14 0 0.450 - 0.450 - - 0 0 - 0.650 - 0.650 - - 0 - -2.17%
2001-12-13 0 0.460 0.425 0.460 - - 22,000 8,800 0.4000 0.664 0.614 0.664 - - 15,239 0.5775 0.00%
2001-12-12 0 0.460 0.440 0.470 - - 7,000,000 3,290,000 0.4700 0.664 0.635 0.679 - - 4,848,617 0.6785 0.00%
2001-12-11 0 0.460 - 0.460 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2001-12-10 0 0.460 - 0.470 - - 0 0 - 0.664 - 0.679 - - 0 - 0.00%
2001-12-07 0 0.460 - 0.460 - - 12,000 4,800 0.4000 0.664 - 0.664 - - 8,312 0.5775 0.00%
2001-12-06 0 0.460 0.420 0.480 0.420 0.460 220,000 95,600 0.4345 0.664 0.606 0.693 0.606 0.664 152,385 0.6274 10.84%
2001-12-05 0 0.415 0.415 0.425 - - 0 0 - 0.599 0.599 0.614 - - 0 - 3.75%
2001-12-04 0 0.400 0.400 0.410 0.390 0.395 140,000 54,800 0.3914 0.577 0.577 0.592 0.563 0.570 96,972 0.5651 2.56%
2001-12-03 0 0.390 0.390 0.410 0.390 0.420 80,000 32,200 0.4025 0.563 0.563 0.592 0.563 0.606 55,413 0.5811 -4.88%
2001-11-30 0 0.410 0.380 0.410 - - 0 0 - 0.592 0.549 0.592 - - 0 - -3.53%
2001-11-29 0 0.425 0.395 0.425 0.435 0.435 20,000 8,700 0.4350 0.614 0.570 0.614 0.628 0.628 13,853 0.6280 1.19%
2001-11-28 0 0.420 0.400 0.420 0.395 0.420 80,000 32,600 0.4075 0.606 0.577 0.606 0.570 0.606 55,413 0.5883 2.44%
2001-11-27 0 0.410 0.390 0.410 0.400 0.410 211,000 84,780 0.4018 0.592 0.563 0.592 0.577 0.592 146,151 0.5801 -6.82%
2001-11-26 0 0.440 0.410 0.440 0.410 0.455 165,000 70,100 0.4248 0.635 0.592 0.635 0.592 0.657 114,289 0.6134 2.33%
2001-11-23 0 0.430 0.400 0.430 0.405 0.455 166,000 73,080 0.4402 0.621 0.577 0.621 0.585 0.657 114,981 0.6356 -1.15%
2001-11-22 0 0.435 0.400 0.435 0.400 0.460 199,800 84,024 0.4205 0.628 0.577 0.628 0.577 0.664 138,393 0.6071 -1.14%
2001-11-21 0 0.440 - 0.455 - - 0 0 - 0.635 - 0.657 - - 0 - 0.00%
2001-11-20 0 0.440 0.420 0.440 0.435 0.485 148,000 66,960 0.4524 0.635 0.606 0.635 0.628 0.700 102,514 0.6532 -4.35%
2001-11-19 0 0.460 0.440 0.500 0.400 0.460 139,500 59,810 0.4287 0.664 0.635 0.722 0.577 0.664 96,626 0.6190 15.00%
2001-11-16 0 0.400 0.400 0.440 0.400 0.400 50,000 19,800 0.3960 0.577 0.577 0.635 0.577 0.577 34,633 0.5717 -9.09%
2001-11-15 0 0.440 0.400 0.440 - - 0 0 - 0.635 0.577 0.635 - - 0 - -2.22%
2001-11-14 0 0.450 - 0.450 - - 7,200 2,880 0.4000 0.650 - 0.650 - - 4,987 0.5775 -2.17%
2001-11-13 0 0.460 - 0.480 - - 8,000 3,280 0.4100 0.664 - 0.693 - - 5,541 0.5919 0.00%
2001-11-12 0 0.460 0.400 0.460 0.440 0.460 60,000 27,200 0.4533 0.664 0.577 0.664 0.635 0.664 41,560 0.6545 9.52%
2001-11-09 0 0.420 0.400 0.440 0.420 0.440 430,000 181,500 0.4221 0.606 0.577 0.635 0.606 0.635 297,844 0.6094 -4.55%
2001-11-08 0 0.440 0.420 0.440 0.440 0.450 270,000 119,500 0.4426 0.635 0.606 0.635 0.635 0.650 187,018 0.6390 -12.00%
2001-11-07 0 0.500 - 0.500 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
2001-11-06 0 0.500 - 0.500 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
2001-11-05 0 0.500 - 0.510 - - 0 0 - 0.722 - 0.736 - - 0 - 0.00%
2001-11-02 0 0.500 - 0.510 - - 0 0 - 0.722 - 0.736 - - 0 - 0.00%
2001-11-01 0 0.500 - 0.510 - - 0 0 - 0.722 - 0.736 - - 0 - 0.00%
2001-10-31 0 0.500 - 0.530 0.500 0.500 20,000 10,000 0.5000 0.722 - 0.765 0.722 0.722 13,853 0.7219 -5.66%
2001-10-30 0 0.530 - 0.530 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
2001-10-29 0 0.530 - 0.540 0.490 0.530 40,000 20,400 0.5100 0.765 - 0.780 0.707 0.765 27,706 0.7363 3.92%
2001-10-26 0 0.510 - 0.510 - - 0 0 - 0.736 - 0.736 - - 0 - -1.92%
2001-10-24 0 0.520 - 0.520 0.550 0.550 20,000 11,000 0.5500 0.751 - 0.751 0.794 0.794 13,853 0.7940 0.00%
2001-10-23 0 0.520 - 0.520 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
2001-10-22 0 0.520 - 0.520 - - 0 0 - 0.751 - 0.751 - - 0 - -1.89%
2001-10-19 0 0.530 - 0.530 - - 20,000 9,800 0.4900 0.765 - 0.765 - - 13,853 0.7074 -7.02%
2001-10-18 0 0.570 - 0.570 - - 0 0 - 0.823 - 0.823 - - 0 - -1.72%
2001-10-17 0 0.580 - 0.580 0.590 0.590 46,400 26,928 0.5803 0.837 - 0.837 0.852 0.852 32,139 0.8378 5.45%
2001-10-16 0 0.550 - 0.550 - - 5,000 2,500 0.5000 0.794 - 0.794 - - 3,463 0.7219 -3.51%
2001-10-15 0 0.570 - 0.580 - - 0 0 - 0.823 - 0.837 - - 0 - 0.00%
2001-10-12 0 0.570 - 0.570 - - 0 0 - 0.823 - 0.823 - - 0 - 0.00%
2001-10-11 0 0.570 - 0.570 - - 0 0 - 0.823 - 0.823 - - 0 - -1.72%
2001-10-10 0 0.580 - 0.580 0.590 0.590 40,000 23,600 0.5900 0.837 - 0.837 0.852 0.852 27,706 0.8518 0.00%
2001-10-09 0 0.580 - 0.580 - - 0 0 - 0.837 - 0.837 - - 0 - 0.00%
2001-10-08 0 0.580 - 0.580 - - 0 0 - 0.837 - 0.837 - - 0 - 0.00%
2001-10-05 0 0.580 - 0.580 0.600 0.600 160,000 96,000 0.6000 0.837 - 0.837 0.866 0.866 110,826 0.8662 0.00%
2001-10-04 0 0.580 - 0.580 0.620 0.620 100,000 62,000 0.6200 0.837 - 0.837 0.895 0.895 69,266 0.8951 -1.69%
2001-10-03 0 0.590 - 0.590 0.600 0.600 100,000 60,000 0.6000 0.852 - 0.852 0.866 0.866 69,266 0.8662 5.36%
2001-09-28 0 0.560 - 0.570 - - 10,000 4,800 0.4800 0.808 - 0.823 - - 6,927 0.6930 0.00%
2001-09-27 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.808 - 0.808 0.808 0.808 13,853 0.8085 7.69%
2001-09-26 0 0.520 - 0.520 0.530 0.530 20,000 10,600 0.5300 0.751 - 0.751 0.765 0.765 13,853 0.7652 1.96%
2001-09-25 0 0.510 0.510 0.520 - - 0 0 - 0.736 0.736 0.751 - - 0 - 3.03%
2001-09-24 0 0.495 - 0.495 - - 0 0 - 0.715 - 0.715 - - 0 - -1.00%
2001-09-21 0 0.500 0.450 0.510 0.460 0.500 40,000 19,200 0.4800 0.722 0.650 0.736 0.664 0.722 27,706 0.6930 -5.66%
2001-09-20 0 0.530 - 0.530 - - 0 0 - 0.765 - 0.765 - - 0 - -1.85%
2001-09-19 0 0.540 - 0.540 - - 0 0 - 0.780 - 0.780 - - 0 - -1.82%
2001-09-18 0 0.550 - 0.550 0.580 0.580 28,000 15,440 0.5514 0.794 - 0.794 0.837 0.837 19,394 0.7961 0.00%
2001-09-17 0 0.550 - 0.560 - - 3,004,000 1,651,800 0.5499 0.794 - 0.808 - - 2,080,749 0.7938 0.00%
2001-09-14 0 0.550 - 0.550 - - 0 0 - 0.794 - 0.794 - - 0 - 0.00%
2001-09-13 0 0.550 - 0.550 0.550 0.550 140,000 77,000 0.5500 0.794 - 0.794 0.794 0.794 96,972 0.7940 5.77%
2001-09-12 0 0.520 - 0.520 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
2001-09-11 0 0.520 0.495 0.520 0.540 0.570 220,000 119,400 0.5427 0.751 0.715 0.751 0.780 0.823 152,385 0.7835 -1.89%
2001-09-10 0 0.530 0.490 0.540 - - 0 0 - 0.765 0.707 0.780 - - 0 - 0.00%
2001-09-07 0 0.530 0.510 0.550 - - 0 0 - 0.765 0.736 0.794 - - 0 - 0.00%
2001-09-06 0 0.530 0.500 0.530 0.530 0.530 20,000 10,600 0.5300 0.765 0.722 0.765 0.765 0.765 13,853 0.7652 -3.64%
2001-09-05 0 0.550 0.530 0.560 0.550 0.550 300,000 165,000 0.5500 0.794 0.765 0.808 0.794 0.794 207,798 0.7940 -5.17%
2001-09-04 0 0.580 0.540 0.580 - - 10,000 5,000 0.5000 0.837 0.780 0.837 - - 6,927 0.7219 0.00%
2001-09-03 0 0.580 0.540 0.580 - - 80,000 47,200 0.5900 0.837 0.780 0.837 - - 55,413 0.8518 -1.69%
2001-08-31 0 0.590 0.540 0.590 0.590 0.590 20,000 11,800 0.5900 0.852 0.780 0.852 0.852 0.852 13,853 0.8518 3.51%
2001-08-30 0 0.570 0.550 0.570 0.570 0.580 60,000 34,600 0.5767 0.823 0.794 0.823 0.823 0.837 41,560 0.8325 -3.39%
2001-08-29 0 0.590 0.570 0.590 - - 2,250 1,170 0.5200 0.852 0.823 0.852 - - 1,558 0.7507 -1.67%
2001-08-28 0 0.600 0.570 0.600 - - 0 0 - 0.866 0.823 0.866 - - 0 - 0.00%
2001-08-27 0 0.600 0.580 0.600 - - 0 0 - 0.866 0.837 0.866 - - 0 - -1.64%
2001-08-24 0 0.610 0.570 0.630 - - 1,000 520 0.5200 0.881 0.823 0.910 - - 693 0.7507 0.00%
2001-08-23 0 0.610 0.560 0.610 - - 0 0 - 0.881 0.808 0.881 - - 0 - 0.00%
2001-08-22 0 0.610 0.560 0.610 0.560 0.610 100,000 57,000 0.5700 0.881 0.808 0.881 0.808 0.881 69,266 0.8229 -3.17%
2001-08-21 0 0.630 0.560 0.630 0.640 0.640 20,000 12,800 0.6400 0.910 0.808 0.910 0.924 0.924 13,853 0.9240 1.61%
2001-08-20 0 0.620 0.550 0.620 0.570 0.620 40,000 23,800 0.5950 0.895 0.794 0.895 0.823 0.895 27,706 0.8590 -1.59%
2001-08-17 0 0.630 0.580 0.660 - - 0 0 - 0.910 0.837 0.953 - - 0 - 0.00%
2001-08-16 0 0.630 - 0.650 - - 16,000 9,120 0.5700 0.910 - 0.938 - - 11,083 0.8229 0.00%
2001-08-15 0 0.630 0.590 0.650 - - 0 0 - 0.910 0.852 0.938 - - 0 - 0.00%
2001-08-14 0 0.630 0.580 0.640 - - 0 0 - 0.910 0.837 0.924 - - 0 - 0.00%
2001-08-13 0 0.630 0.560 0.630 0.570 0.630 60,000 35,400 0.5900 0.910 0.808 0.910 0.823 0.910 41,560 0.8518 -3.08%
2001-08-10 0 0.650 0.580 0.650 - - 1,000 600 0.6000 0.938 0.837 0.938 - - 693 0.8662 -1.52%
2001-08-09 0 0.660 0.580 0.660 - - 5,000 2,700 0.5400 0.953 0.837 0.953 - - 3,463 0.7796 0.00%
2001-08-08 0 0.660 - 0.680 0.630 0.660 40,000 25,800 0.6450 0.953 - 0.982 0.910 0.953 27,706 0.9312 6.45%
2001-08-07 0 0.620 - 0.630 - - 0 0 - 0.895 - 0.910 - - 0 - 0.00%
2001-08-06 0 0.620 - 0.640 - - 0 0 - 0.895 - 0.924 - - 0 - 0.00%
2001-08-03 0 0.620 0.550 0.650 - - 0 0 - 0.895 0.794 0.938 - - 0 - 0.00%
2001-08-02 0 0.620 0.560 0.650 - - 0 0 - 0.895 0.808 0.938 - - 0 - 0.00%
2001-08-01 0 0.620 0.570 0.620 - - 0 0 - 0.895 0.823 0.895 - - 0 - 0.00%
2001-07-31 0 0.620 0.580 0.640 - - 0 0 - 0.895 0.837 0.924 - - 0 - 0.00%
2001-07-30 0 0.620 0.540 0.620 0.560 0.560 30,000 16,600 0.5533 0.895 0.780 0.895 0.808 0.808 20,780 0.7989 -11.43%
2001-07-27 0 0.700 0.580 0.700 0.630 0.700 40,000 26,600 0.6650 1.011 0.837 1.011 0.910 1.011 27,706 0.9601 11.11%
2001-07-26 0 0.630 0.570 0.630 - - 0 0 - 0.910 0.823 0.910 - - 0 - -4.55%
2001-07-24 0 0.660 0.610 0.670 0.590 0.660 307,500 188,450 0.6128 0.953 0.881 0.967 0.852 0.953 212,993 0.8848 -1.49%
2001-07-23 0 0.670 - 0.670 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2001-07-20 0 0.670 - 0.670 - - 0 0 - 0.967 - 0.967 - - 0 - -1.47%
2001-07-19 0 0.680 - 0.680 - - 0 0 - 0.982 - 0.982 - - 0 - 0.00%
2001-07-18 0 0.680 - 0.690 - - 0 0 - 0.982 - 0.996 - - 0 - 0.00%
2001-07-17 0 0.680 - 0.680 - - 0 0 - 0.982 - 0.982 - - 0 - 0.00%
2001-07-16 0 0.680 0.630 0.690 0.630 0.680 75,844 47,990 0.6327 0.982 0.910 0.996 0.910 0.982 52,534 0.9135 -1.45%
2001-07-13 0 0.690 0.640 0.700 0.600 0.690 80,000 51,400 0.6425 0.996 0.924 1.011 0.866 0.996 55,413 0.9276 1.47%
2001-07-12 0 0.680 0.650 0.690 0.640 0.680 100,000 65,000 0.6500 0.982 0.938 0.996 0.924 0.982 69,266 0.9384 0.00%
2001-07-11 0 0.680 - 0.680 - - 0 0 - 0.982 - 0.982 - - 0 - 0.00%
2001-07-10 0 0.680 0.650 0.690 - - 0 0 - 0.982 0.938 0.996 - - 0 - 0.00%
2001-07-09 0 0.680 - 0.690 - - 0 0 - 0.982 - 0.996 - - 0 - 0.00%
2001-07-05 0 0.680 - 0.680 - - 0 0 - 0.982 - 0.982 - - 0 - -1.45%
2001-07-04 0 0.690 - 0.690 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2001-07-03 0 0.690 - 0.700 - - 0 0 - 0.996 - 1.011 - - 0 - 0.00%
2001-06-29 0 0.690 - 0.690 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2001-06-28 0 0.690 - 0.690 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2001-06-27 0 0.690 - 0.700 - - 5,000 3,150 0.6300 0.996 - 1.011 - - 3,463 0.9095 0.00%
2001-06-26 0 0.690 - 0.690 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
2001-06-22 0 0.690 0.650 0.720 - - 0 0 - 0.996 0.938 1.039 - - 0 - 0.00%
2001-06-21 0 0.690 - 0.710 - - 0 0 - 0.996 - 1.025 - - 0 - 0.00%
2001-06-20 0 0.690 - 0.700 - - 0 0 - 0.996 - 1.011 - - 0 - 0.00%
2001-06-19 0 0.690 0.630 0.690 - - 0 0 - 0.996 0.910 0.996 - - 0 - 0.00%
2001-06-18 0 0.690 - 0.730 - - 0 0 - 0.996 - 1.054 - - 0 - 0.00%
2001-06-15 0 0.690 0.610 0.690 - - 0 0 - 0.996 0.881 0.996 - - 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 1.025 0.938 1.025 0.924 1.025 1,045,916 1.0193 0.00%
2001-06-13 0 0.710 0.690 0.720 0.670 0.710 711,000 496,800 0.6987 1.025 0.996 1.039 0.967 1.025 492,481 1.0088 2.90%
2001-06-12 0 0.690 0.660 0.690 0.640 0.690 220,000 147,600 0.6709 0.996 0.953 0.996 0.924 0.996 152,385 0.9686 9.52%
2001-06-11 0 0.630 0.620 0.680 0.580 0.630 320,000 194,000 0.6063 0.910 0.895 0.982 0.837 0.910 221,651 0.8752 8.62%
2001-06-08 0 0.580 0.560 0.590 0.550 0.580 122,000 67,040 0.5495 0.837 0.808 0.852 0.794 0.837 84,504 0.7933 3.57%
2001-06-07 0 0.560 0.550 0.570 0.560 0.560 40,000 22,400 0.5600 0.808 0.794 0.823 0.808 0.808 27,706 0.8085 1.82%
2001-06-06 0 0.550 0.550 0.590 0.550 0.550 62,000 32,800 0.5290 0.794 0.794 0.852 0.794 0.794 42,945 0.7638 -1.79%
2001-06-05 0 0.560 0.550 0.570 0.560 0.560 129,000 71,820 0.5567 0.808 0.794 0.823 0.808 0.808 89,353 0.8038 5.66%
2001-06-04 0 0.530 0.530 0.560 0.520 0.530 50,000 25,800 0.5160 0.765 0.765 0.808 0.751 0.765 34,633 0.7450 1.92%
2001-06-01 0 0.520 0.520 0.580 0.520 0.520 20,000 10,400 0.5200 0.751 0.751 0.837 0.751 0.751 13,853 0.7507 -7.14%
2001-05-31 0 0.560 0.520 0.570 - - 4,000 1,920 0.4800 0.808 0.751 0.823 - - 2,771 0.6930 0.00%
2001-05-30 0 0.560 0.530 0.560 0.550 0.560 162,000 89,970 0.5554 0.808 0.765 0.808 0.794 0.808 112,211 0.8018 0.00%
2001-05-29 0 0.560 0.560 0.630 0.560 0.560 20,000 11,200 0.5600 0.808 0.808 0.910 0.808 0.808 13,853 0.8085 -3.45%
2001-05-28 0 0.580 0.580 0.600 0.580 0.620 275,000 159,900 0.5815 0.837 0.837 0.866 0.837 0.895 190,481 0.8395 0.00%
2001-05-25 0 0.580 0.580 0.610 0.550 0.570 80,000 44,600 0.5575 0.837 0.837 0.881 0.794 0.823 55,413 0.8049 5.45%
2001-05-24 0 0.550 0.500 0.550 0.500 0.590 170,000 91,900 0.5406 0.794 0.722 0.794 0.722 0.852 117,752 0.7805 5.77%
2001-05-23 0 0.520 0.520 0.530 0.490 0.500 123,000 60,610 0.4928 0.751 0.751 0.765 0.707 0.722 85,197 0.7114 -5.45%
2001-05-22 0 0.550 0.500 0.550 - - 20,000 9,800 0.4900 0.794 0.722 0.794 - - 13,853 0.7074 -3.51%
2001-05-21 0 0.570 - 0.570 - - 0 0 - 0.823 - 0.823 - - 0 - 0.00%
2001-05-18 0 0.570 - 0.600 - - 0 0 - 0.823 - 0.866 - - 0 - 0.00%
2001-05-17 0 0.570 - 0.620 - - 0 0 - 0.823 - 0.895 - - 0 - 0.00%
2001-05-16 0 0.570 - 0.590 - - 4,000 2,080 0.5200 0.823 - 0.852 - - 2,771 0.7507 0.00%
2001-05-15 0 0.570 - 0.630 - - 28,000 14,140 0.5050 0.823 - 0.910 - - 19,394 0.7291 0.00%
2001-05-14 0 0.570 - 0.570 - - 14,000 7,000 0.5000 0.823 - 0.823 - - 9,697 0.7219 0.00%
2001-05-11 0 0.570 0.570 0.600 - - 10,000 4,600 0.4600 0.823 0.823 0.866 - - 6,927 0.6641 5.56%
2001-05-10 0 0.540 0.540 0.610 - - 0 0 - 0.780 0.780 0.881 - - 0 - 1.89%
2001-05-09 0 0.530 0.530 - 0.470 0.510 120,000 60,200 0.5017 0.765 0.765 - 0.679 0.736 83,119 0.7243 7.07%
2001-05-08 0 0.495 0.480 0.500 0.450 0.495 280,000 128,800 0.4600 0.715 0.693 0.722 0.650 0.715 193,945 0.6641 -4.81%
2001-05-07 0 0.520 0.470 0.520 - - 0 0 - 0.751 0.679 0.751 - - 0 - 0.00%
2001-05-04 0 0.520 0.480 0.520 0.455 0.520 506,444 239,835 0.4736 0.751 0.693 0.751 0.657 0.751 350,793 0.6837 -10.34%
2001-05-03 0 0.580 0.500 0.600 0.580 0.590 50,000 28,600 0.5720 0.837 0.722 0.866 0.837 0.852 34,633 0.8258 0.00%
2001-05-02 0 0.580 - 0.610 - - 14,980 7,490 0.5000 0.837 - 0.881 - - 10,376 0.7219 0.00%
2001-04-27 0 0.580 - 0.600 - - 0 0 - 0.837 - 0.866 - - 0 - 0.00%
2001-04-26 0 0.580 - 0.610 - - 0 0 - 0.837 - 0.881 - - 0 - 0.00%
2001-04-25 0 0.580 - 0.610 - - 3,000 1,500 0.5000 0.837 - 0.881 - - 2,078 0.7219 0.00%
2001-04-24 0 0.580 - 0.610 - - 0 0 - 0.837 - 0.881 - - 0 - 0.00%
2001-04-23 0 0.580 - 0.610 - - 0 0 - 0.837 - 0.881 - - 0 - 0.00%
2001-04-20 0 0.580 - 0.620 - - 0 0 - 0.837 - 0.895 - - 0 - 0.00%
2001-04-19 0 0.580 0.580 0.590 0.540 0.700 304,000 176,680 0.5812 0.837 0.837 0.852 0.780 1.011 210,569 0.8391 -3.33%
2001-04-18 0 0.600 - 0.640 - - 0 0 - 0.866 - 0.924 - - 0 - 0.00%
2001-04-17 0 0.600 - 0.600 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
2001-04-12 0 0.600 - 0.600 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
2001-04-11 0 0.600 - 0.600 - - 0 0 - 0.866 - 0.866 - - 0 - -3.23%
2001-04-10 0 0.620 - 0.620 - - 10,000 5,500 0.5500 0.895 - 0.895 - - 6,927 0.7940 0.00%
2001-04-09 0 0.620 - 0.620 - - 0 0 - 0.895 - 0.895 - - 0 - -6.06%
2001-04-06 0 0.660 - 0.660 - - 0 0 - 0.953 - 0.953 - - 0 - 0.00%
2001-04-04 0 0.660 - 0.680 - - 0 0 - 0.953 - 0.982 - - 0 - 0.00%
2001-04-03 0 0.660 - 0.660 0.560 0.660 80,000 49,600 0.6200 0.953 - 0.953 0.808 0.953 55,413 0.8951 17.86%
2001-04-02 0 0.560 - 0.560 - - 8,000 4,000 0.5000 0.808 - 0.808 - - 5,541 0.7219 -3.45%
2001-03-30 0 0.580 - 0.580 - - 0 0 - 0.837 - 0.837 - - 0 - 0.00%
2001-03-29 0 0.580 - 0.580 - - 0 0 - 0.837 - 0.837 - - 0 - 0.00%
2001-03-28 0 0.580 0.510 0.580 - - 10,000 4,900 0.4900 0.837 0.736 0.837 - - 6,927 0.7074 0.00%
2001-03-27 0 0.580 0.510 0.620 - - 0 0 - 0.837 0.736 0.895 - - 0 - 0.00%
2001-03-26 0 0.580 - 0.600 0.520 0.610 240,000 131,600 0.5483 0.837 - 0.866 0.751 0.881 166,238 0.7916 3.57%
2001-03-23 0 0.560 - 0.620 0.500 0.560 500,000 251,600 0.5032 0.808 - 0.895 0.722 0.808 346,330 0.7265 0.00%
2001-03-22 0 0.560 - 0.560 - - 0 0 - 0.808 - 0.808 - - 0 - -12.50%
2001-03-21 0 0.640 - 0.640 - - 0 0 - 0.924 - 0.924 - - 0 - -4.48%
2001-03-20 0 0.670 - 0.670 0.680 0.720 57,000 38,200 0.6702 0.967 - 0.967 0.982 1.039 39,482 0.9675 -6.94%
2001-03-19 0 0.720 - 0.750 - - 0 0 - 1.039 - 1.083 - - 0 - 0.00%
2001-03-16 0 0.720 - 0.740 - - 0 0 - 1.039 - 1.068 - - 0 - 0.00%
2001-03-15 0 0.720 - 0.740 - - 0 0 - 1.039 - 1.068 - - 0 - 0.00%
2001-03-14 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - 0.00%
2001-03-13 0 0.720 - 0.740 - - 0 0 - 1.039 - 1.068 - - 0 - 0.00%
2001-03-12 0 0.720 - 0.750 - - 0 0 - 1.039 - 1.083 - - 0 - 0.00%
2001-03-09 0 0.720 - 0.740 - - 0 0 - 1.039 - 1.068 - - 0 - 0.00%
2001-03-08 0 0.720 - 0.750 - - 0 0 - 1.039 - 1.083 - - 0 - 0.00%
2001-03-07 0 0.720 - 0.750 - - 0 0 - 1.039 - 1.083 - - 0 - 0.00%
2001-03-06 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - -2.70%
2001-03-05 0 0.740 - 0.750 - - 0 0 - 1.068 - 1.083 - - 0 - 0.00%
2001-03-02 0 0.740 - 0.760 - - 0 0 - 1.068 - 1.097 - - 0 - 0.00%
2001-03-01 0 0.740 - 0.740 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2001-02-28 0 0.740 - 0.740 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2001-02-27 0 0.740 - 0.740 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2001-02-26 0 0.740 - 0.750 - - 0 0 - 1.068 - 1.083 - - 0 - 0.00%
2001-02-23 0 0.740 - 0.750 - - 0 0 - 1.068 - 1.083 - - 0 - 0.00%
2001-02-22 0 0.740 - 0.750 - - 0 0 - 1.068 - 1.083 - - 0 - 0.00%
2001-02-21 0 0.740 - 0.740 - - 8,000 4,800 0.6000 1.068 - 1.068 - - 5,541 0.8662 -1.33%
2001-02-20 0 0.750 - 0.750 - - 0 0 - 1.083 - 1.083 - - 0 - 0.00%
2001-02-19 0 0.750 - 0.760 - - 460,000 345,000 0.7500 1.083 - 1.097 - - 318,623 1.0828 0.00%
2001-02-16 1 0.750 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-02-15 1 0.750 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-02-14 0 0.750 - 0.750 0.760 0.760 40,000 30,400 0.7600 1.083 - 1.083 1.097 1.097 27,706 1.0972 4.17%
2001-02-13 0 0.720 - 0.760 - - 0 0 - 1.039 - 1.097 - - 0 - 0.00%
2001-02-12 0 0.720 - 0.780 - - 0 0 - 1.039 - 1.126 - - 0 - 0.00%
2001-02-09 0 0.720 - 0.750 - - 0 0 - 1.039 - 1.083 - - 0 - 0.00%
2001-02-08 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - -2.70%
2001-02-07 0 0.740 0.670 0.740 0.670 0.750 100,000 71,600 0.7160 1.068 0.967 1.068 0.967 1.083 69,266 1.0337 0.00%
2001-02-06 0 0.740 - 0.740 0.700 0.740 60,000 42,800 0.7133 1.068 - 1.068 1.011 1.068 41,560 1.0298 1.37%
2001-02-05 0 0.730 - 0.740 - - 0 0 - 1.054 - 1.068 - - 0 - 0.00%
2001-02-02 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
2001-02-01 0 0.730 - 0.750 - - 0 0 - 1.054 - 1.083 - - 0 - 0.00%
2001-01-31 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
2001-01-30 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - -2.67%
2001-01-29 0 0.750 0.750 0.760 0.710 0.710 20,000 14,200 0.7100 1.083 1.083 1.097 1.025 1.025 13,853 1.0250 0.00%
2001-01-23 0 0.750 - 0.760 - - 0 0 - 1.083 - 1.097 - - 0 - 0.00%
2001-01-22 0 0.750 - 0.750 0.760 0.760 50,000 37,400 0.7480 1.083 - 1.083 1.097 1.097 34,633 1.0799 2.74%
2001-01-19 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
2001-01-18 0 0.730 - 0.750 - - 0 0 - 1.054 - 1.083 - - 0 - 0.00%
2001-01-17 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - -6.41%
2001-01-16 0 0.780 - 0.780 - - 0 0 - 1.126 - 1.126 - - 0 - -1.27%
2001-01-15 0 0.790 - 0.790 0.800 0.800 20,000 16,000 0.8000 1.141 - 1.141 1.155 1.155 13,853 1.1550 3.95%
2001-01-12 0 0.760 0.680 0.760 0.720 0.760 40,000 29,600 0.7400 1.097 0.982 1.097 1.039 1.097 27,706 1.0683 5.56%
2001-01-11 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - 0.00%
2001-01-10 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - 0.00%
2001-01-09 0 0.720 - 0.750 - - 10,000 6,500 0.6500 1.039 - 1.083 - - 6,927 0.9384 0.00%
2001-01-08 0 0.720 - - - - 0 0 - 1.039 - - - - 0 - 0.00%
2001-01-05 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - -1.37%
2001-01-04 0 0.730 - 0.750 - - 0 0 - 1.054 - 1.083 - - 0 - 0.00%
2001-01-03 0 0.730 - 0.760 - - 0 0 - 1.054 - 1.097 - - 0 - 0.00%
2001-01-02 0 0.730 - 0.750 - - 0 0 - 1.054 - 1.083 - - 0 - 0.00%
2000-12-29 0 0.730 - 0.730 0.730 0.730 25,000 17,850 0.7140 1.054 - 1.054 1.054 1.054 17,316 1.0308 2.82%
2000-12-28 0 0.710 - 0.740 - - 0 0 - 1.025 - 1.068 - - 0 - 0.00%
2000-12-27 0 0.710 0.650 0.740 - - 0 0 - 1.025 0.938 1.068 - - 0 - 0.00%
2000-12-22 0 0.710 0.630 0.740 - - 0 0 - 1.025 0.910 1.068 - - 0 - 0.00%
2000-12-21 0 0.710 - 0.710 - - 0 0 - 1.025 - 1.025 - - 0 - -4.05%
2000-12-20 0 0.740 0.660 0.740 0.670 0.740 378,000 258,280 0.6833 1.068 0.953 1.068 0.967 1.068 261,825 0.9865 -2.63%
2000-12-19 0 0.760 0.710 0.760 0.740 0.810 140,000 105,600 0.7543 1.097 1.025 1.097 1.068 1.169 96,972 1.0890 -5.00%
2000-12-18 0 0.800 0.750 0.800 0.750 0.800 442,000 336,600 0.7615 1.155 1.083 1.155 1.083 1.155 306,156 1.0994 5.26%
2000-12-15 0 0.760 0.730 0.760 0.650 0.760 282,000 202,200 0.7170 1.097 1.054 1.097 0.938 1.097 195,330 1.0352 10.14%
2000-12-14 0 0.690 0.650 0.690 - - 10,000 6,200 0.6200 0.996 0.938 0.996 - - 6,927 0.8951 0.00%
2000-12-13 0 0.690 0.630 0.690 0.610 0.690 80,000 53,200 0.6650 0.996 0.910 0.996 0.881 0.996 55,413 0.9601 6.15%
2000-12-12 0 0.650 0.650 0.680 0.610 0.630 120,000 74,400 0.6200 0.938 0.938 0.982 0.881 0.910 83,119 0.8951 -2.99%
2000-12-11 0 0.670 - 0.670 - - 0 0 - 0.967 - 0.967 - - 0 - -2.90%
2000-12-08 0 0.690 0.640 0.690 0.600 0.690 200,057 128,832 0.6440 0.996 0.924 0.996 0.866 0.996 138,571 0.9297 7.81%
2000-12-07 0 0.640 - 0.640 - - 0 0 - 0.924 - 0.924 - - 0 - -1.54%
2000-12-06 0 0.650 0.630 0.650 0.620 0.650 186,000 117,880 0.6338 0.938 0.910 0.938 0.895 0.938 128,835 0.9150 -1.52%
2000-12-05 0 0.660 0.620 0.670 0.620 0.660 135,000 85,300 0.6319 0.953 0.895 0.967 0.895 0.953 93,509 0.9122 -2.94%
2000-12-04 0 0.680 - 0.680 - - 0 0 - 0.982 - 0.982 - - 0 - -2.86%
2000-12-01 0 0.700 - 0.700 - - 0 0 - 1.011 - 1.011 - - 0 - -2.78%
2000-11-30 0 0.720 - 0.720 - - 0 0 - 1.039 - 1.039 - - 0 - -1.37%
2000-11-29 0 0.730 - 0.750 - - 0 0 - 1.054 - 1.083 - - 0 - 0.00%
2000-11-28 0 0.730 - 0.730 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
2000-11-27 0 0.730 - 0.730 0.700 0.750 80,000 58,800 0.7350 1.054 - 1.054 1.011 1.083 55,413 1.0611 4.29%
2000-11-24 0 0.700 0.660 0.700 - - 0 0 - 1.011 0.953 1.011 - - 0 - 0.00%
2000-11-23 0 0.700 - 0.700 - - 0 0 - 1.011 - 1.011 - - 0 - 0.00%
2000-11-22 0 0.700 0.640 0.700 0.650 0.700 120,000 79,000 0.6583 1.011 0.924 1.011 0.938 1.011 83,119 0.9504 -2.78%
2000-11-21 0 0.720 - 0.720 - - 4,500 2,925 0.6500 1.039 - 1.039 - - 3,117 0.9384 -1.37%
2000-11-20 0 0.730 0.660 0.730 0.640 0.740 110,000 75,400 0.6855 1.054 0.953 1.054 0.924 1.068 76,193 0.9896 10.61%
2000-11-17 0 0.660 - 0.750 0.660 0.680 62,000 41,680 0.6723 0.953 - 1.083 0.953 0.982 42,945 0.9705 -13.16%
2000-11-16 0 0.760 0.700 0.770 0.730 0.760 60,000 45,000 0.7500 1.097 1.011 1.112 1.054 1.097 41,560 1.0828 -1.30%
2000-11-15 0 0.770 - 0.770 0.770 0.770 46,000 35,120 0.7635 1.112 - 1.112 1.112 1.112 31,862 1.1022 5.48%
2000-11-14 0 0.730 - 0.740 0.730 0.730 55,000 38,350 0.6973 1.054 - 1.068 1.054 1.054 38,096 1.0067 2.82%
2000-11-13 0 0.710 - 0.730 - - 0 0 - 1.025 - 1.054 - - 0 - 0.00%
2000-11-10 0 0.710 0.680 0.710 - - 0 0 - 1.025 0.982 1.025 - - 0 - -1.39%
2000-11-09 0 0.720 0.680 0.730 - - 8,000 5,120 0.6400 1.039 0.982 1.054 - - 5,541 0.9240 0.00%
2000-11-08 0 0.720 - 0.720 0.790 0.790 111,000 86,920 0.7831 1.039 - 1.039 1.141 1.141 76,885 1.1305 -8.86%
2000-11-07 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 1.141 - 1.141 1.141 1.141 27,706 1.1405 5.33%
2000-11-06 0 0.750 - 0.750 0.710 0.710 60,000 42,600 0.7100 1.083 - 1.083 1.025 1.025 41,560 1.0250 0.00%
2000-11-03 0 0.750 - 0.750 - - 0 0 - 1.083 - 1.083 - - 0 - -1.32%
2000-11-02 0 0.760 - 0.770 - - 0 0 - 1.097 - 1.112 - - 0 - 0.00%
2000-11-01 0 0.760 - 0.760 - - 0 0 - 1.097 - 1.097 - - 0 - -2.56%
2000-10-31 0 0.780 - 0.780 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2000-10-30 0 0.780 - 0.780 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2000-10-27 0 0.780 - 0.790 - - 0 0 - 1.126 - 1.141 - - 0 - 0.00%
2000-10-26 0 0.780 - 0.780 - - 0 0 - 1.126 - 1.126 - - 0 - 0.00%
2000-10-25 0 0.780 - 0.780 - - 20,000 13,600 0.6800 1.126 - 1.126 - - 13,853 0.9817 0.00%
2000-10-24 0 0.780 - 0.800 - - 0 0 - 1.126 - 1.155 - - 0 - 0.00%
2000-10-23 0 0.780 - 0.800 - - 0 0 - 1.126 - 1.155 - - 0 - 0.00%
2000-10-20 0 0.780 - 0.780 - - 0 0 - 1.126 - 1.126 - - 0 - -1.27%
2000-10-19 0 0.790 - 0.790 - - 0 0 - 1.141 - 1.141 - - 0 - 0.00%
2000-10-18 0 0.790 - 0.790 - - 0 0 - 1.141 - 1.141 - - 0 - -1.25%
2000-10-17 0 0.800 - 0.800 - - 0 0 - 1.155 - 1.155 - - 0 - -3.61%
2000-10-16 0 0.830 - 0.840 0.830 0.830 20,000 16,600 0.8300 1.198 - 1.213 1.198 1.198 13,853 1.1983 5.06%
2000-10-13 0 0.790 - 0.790 - - 3,000 2,160 0.7200 1.141 - 1.141 - - 2,078 1.0395 -1.25%
2000-10-12 0 0.800 - 0.800 - - 0 0 - 1.155 - 1.155 - - 0 - 0.00%
2000-10-11 0 0.800 - 0.840 0.800 0.800 25,000 19,250 0.7700 1.155 - 1.213 1.155 1.155 17,316 1.1117 -9.09%
2000-10-10 0 0.880 - 0.890 - - 0 0 - 1.270 - 1.285 - - 0 - 0.00%
2000-10-09 0 0.880 - 0.880 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
2000-10-05 0 0.880 - 0.880 0.800 0.890 60,000 50,600 0.8433 1.270 - 1.270 1.155 1.285 41,560 1.2175 3.53%
2000-10-04 0 0.850 - 0.850 - - 0 0 - 1.227 - 1.227 - - 0 - -2.30%
2000-10-03 0 0.870 - 0.870 - - 0 0 - 1.256 - 1.256 - - 0 - 0.00%
2000-09-29 0 0.870 0.830 0.890 0.810 0.890 100,000 83,000 0.8300 1.256 1.198 1.285 1.169 1.285 69,266 1.1983 -1.14%
2000-09-28 0 0.880 - 0.890 - - 0 0 - 1.270 - 1.285 - - 0 - 0.00%
2000-09-27 0 0.880 0.840 0.890 0.840 0.880 390,000 328,800 0.8431 1.270 1.213 1.285 1.213 1.270 270,137 1.2172 6.02%
2000-09-26 0 0.830 - 0.830 - - 0 0 - 1.198 - 1.198 - - 0 - -1.19%
2000-09-25 0 0.840 0.800 0.860 0.840 0.840 20,000 16,800 0.8400 1.213 1.155 1.242 1.213 1.213 13,853 1.2127 1.20%
2000-09-22 0 0.830 - 0.830 - - 0 0 - 1.198 - 1.198 - - 0 - 0.00%
2000-09-21 0 0.830 0.760 0.840 0.780 0.830 107,000 84,780 0.7923 1.198 1.097 1.213 1.126 1.198 74,115 1.1439 -1.19%
2000-09-20 0 0.840 - 0.840 - - 10,000 8,800 0.8800 1.213 - 1.213 - - 6,927 1.2705 -10.64%
2000-09-19 0 0.940 - 0.970 0.830 0.940 200,000 176,400 0.8820 1.357 - 1.400 1.198 1.357 138,532 1.2734 14.63%
2000-09-18 0 0.820 - 0.820 - - 0 0 - 1.184 - 1.184 - - 0 - 0.00%
2000-09-15 0 0.820 0.820 0.830 0.800 0.800 40,000 32,000 0.8000 1.184 1.184 1.198 1.155 1.155 27,706 1.1550 -4.65%
2000-09-14 0 0.860 0.790 0.870 0.800 0.860 200,000 162,000 0.8100 1.242 1.141 1.256 1.155 1.242 138,532 1.1694 0.00%
2000-09-12 0 0.860 - 0.870 - - 0 0 - 1.242 - 1.256 - - 0 - 0.00%
2000-09-11 0 0.860 0.790 0.860 0.770 0.860 80,000 65,400 0.8175 1.242 1.141 1.242 1.112 1.242 55,413 1.1802 7.50%
2000-09-08 0 0.800 0.800 0.850 0.800 0.810 120,000 96,400 0.8033 1.155 1.155 1.227 1.155 1.169 83,119 1.1598 -1.23%
2000-09-07 0 0.810 0.810 0.860 0.810 0.870 180,000 150,400 0.8356 1.169 1.169 1.242 1.169 1.256 124,679 1.2063 -7.95%
2000-09-06 0 0.880 0.860 0.880 - - 4,000 3,320 0.8300 1.270 1.242 1.270 - - 2,771 1.1983 -4.35%
2000-09-05 0 0.920 0.890 0.920 0.870 0.930 1,838,000 1,664,160 0.9054 1.328 1.285 1.328 1.256 1.343 1,273,108 1.3072 8.24%
2000-09-04 0 0.850 0.840 0.850 0.830 0.850 67,000 55,000 0.8209 1.227 1.213 1.227 1.198 1.227 46,408 1.1851 2.41%
2000-09-01 0 0.830 0.820 0.840 0.830 0.830 53,000 43,340 0.8177 1.198 1.184 1.213 1.198 1.198 36,711 1.1806 -1.19%
2000-08-31 0 0.840 0.840 0.860 0.840 0.840 25,000 20,800 0.8320 1.213 1.213 1.242 1.213 1.213 17,316 1.2012 -2.33%
2000-08-30 0 0.860 0.840 0.880 0.840 0.860 231,000 194,620 0.8425 1.242 1.213 1.270 1.213 1.242 160,004 1.2163 -4.44%
2000-08-29 0 0.900 0.840 0.910 0.800 0.900 817,000 713,100 0.8728 1.299 1.213 1.314 1.155 1.299 565,903 1.2601 15.38%
2000-08-28 0 0.780 0.770 0.800 0.750 0.780 200,000 153,200 0.7660 1.126 1.112 1.155 1.083 1.126 138,532 1.1059 4.00%
2000-08-25 0 0.750 0.730 0.760 0.740 0.760 140,000 105,000 0.7500 1.083 1.054 1.097 1.068 1.097 96,972 1.0828 -3.85%
2000-08-24 0 0.780 0.780 0.790 0.760 0.800 203,000 157,270 0.7747 1.126 1.126 1.141 1.097 1.155 140,610 1.1185 1.30%
2000-08-23 0 0.770 0.730 0.780 0.730 0.790 473,000 362,340 0.7660 1.112 1.054 1.126 1.054 1.141 327,628 1.1059 -6.10%
2000-08-22 0 0.820 0.820 0.830 0.820 0.840 435,000 358,700 0.8246 1.184 1.184 1.198 1.184 1.213 301,307 1.1905 -2.38%
2000-08-21 0 0.840 0.840 0.870 0.840 0.850 223,000 186,600 0.8368 1.213 1.213 1.256 1.213 1.227 154,463 1.2081 -6.67%
2000-08-18 0 0.900 0.840 0.900 0.840 0.900 417,000 353,800 0.8484 1.299 1.213 1.299 1.213 1.299 288,839 1.2249 7.14%
2000-08-17 0 0.840 0.830 0.860 0.750 0.860 1,100,000 913,500 0.8305 1.213 1.198 1.242 1.083 1.242 761,926 1.1989 9.09%
2000-08-16 0 0.770 0.750 0.780 0.650 0.770 490,500 357,825 0.7295 1.112 1.083 1.126 0.938 1.112 339,750 1.0532 11.59%
2000-08-15 0 0.690 0.670 0.700 0.570 0.770 1,180,000 764,600 0.6480 0.996 0.967 1.011 0.823 1.112 817,338 0.9355 21.05%
2000-08-14 0 0.570 0.570 0.580 0.560 0.570 662,000 376,600 0.5689 0.823 0.823 0.837 0.808 0.823 458,541 0.8213 1.79%
2000-08-11 0 0.560 0.540 0.570 - - 0 0 - 0.808 0.780 0.823 - - 0 - 0.00%
2000-08-10 0 0.560 0.540 0.570 0.550 0.560 234,000 130,280 0.5568 0.808 0.780 0.823 0.794 0.808 162,082 0.8038 1.82%
2000-08-09 0 0.550 0.520 0.550 - - 4,000 1,920 0.4800 0.794 0.751 0.794 - - 2,771 0.6930 -3.51%
2000-08-08 0 0.570 - 0.570 - - 0 0 - 0.823 - 0.823 - - 0 - -3.39%
2000-08-07 0 0.590 0.550 0.590 0.600 0.600 70,000 41,400 0.5914 0.852 0.794 0.852 0.866 0.866 48,486 0.8539 1.72%
2000-08-04 0 0.580 0.520 0.600 - - 0 0 - 0.837 0.751 0.866 - - 0 - 0.00%
2000-08-03 0 0.580 - 0.600 0.580 0.580 20,000 11,600 0.5800 0.837 - 0.866 0.837 0.837 13,853 0.8374 0.00%
2000-08-02 0 0.580 0.550 0.580 0.580 0.600 14,906,000 8,942,660 0.5999 0.837 0.794 0.837 0.837 0.866 10,324,784 0.8661 1.75%
2000-08-01 0 0.570 0.540 0.570 0.550 0.600 480,000 270,600 0.5638 0.823 0.780 0.823 0.794 0.866 332,477 0.8139 -5.00%
2000-07-31 0 0.600 0.560 0.600 0.560 0.600 240,000 137,200 0.5717 0.866 0.808 0.866 0.808 0.866 166,238 0.8253 5.26%
2000-07-28 0 0.570 0.550 0.600 0.570 0.570 100,000 57,000 0.5700 0.823 0.794 0.866 0.823 0.823 69,266 0.8229 -5.00%
2000-07-27 0 0.600 0.570 0.600 0.570 0.600 201,000 118,730 0.5907 0.866 0.823 0.866 0.823 0.866 139,225 0.8528 1.69%
2000-07-26 0 0.590 0.560 0.590 - - 0 0 - 0.852 0.808 0.852 - - 0 - 0.00%
2000-07-25 0 0.590 0.560 0.600 - - 3,000 1,560 0.5200 0.852 0.808 0.866 - - 2,078 0.7507 0.00%
2000-07-24 0 0.590 0.570 0.590 0.540 0.590 320,000 178,600 0.5581 0.852 0.823 0.852 0.780 0.852 221,651 0.8058 -1.67%
2000-07-21 0 0.600 0.570 0.600 0.590 0.600 200,000 119,800 0.5990 0.866 0.823 0.866 0.852 0.866 138,532 0.8648 1.69%
2000-07-20 0 0.590 0.530 0.590 0.540 0.600 220,000 125,000 0.5682 0.852 0.765 0.852 0.780 0.866 152,385 0.8203 5.36%
2000-07-19 0 0.560 0.560 0.600 0.540 0.560 122,000 66,800 0.5475 0.808 0.808 0.866 0.780 0.808 84,504 0.7905 3.70%
2000-07-18 0 0.540 0.540 0.600 0.540 0.540 20,000 10,800 0.5400 0.780 0.780 0.866 0.780 0.780 13,853 0.7796 -3.57%
2000-07-17 0 0.560 0.540 0.600 0.560 0.560 50,000 27,500 0.5500 0.808 0.780 0.866 0.808 0.808 34,633 0.7940 -3.45%
2000-07-14 0 0.580 0.560 0.620 0.580 0.580 40,000 23,200 0.5800 0.837 0.808 0.895 0.837 0.837 27,706 0.8374 -7.94%
2000-07-13 0 0.630 - 0.630 0.600 0.650 160,000 99,600 0.6225 0.910 - 0.910 0.866 0.938 110,826 0.8987 8.62%
2000-07-12 0 0.580 0.540 0.590 - - 0 0 - 0.837 0.780 0.852 - - 0 - 0.00%
2000-07-11 0 0.580 - 0.590 - - 11,000 5,720 0.5200 0.837 - 0.852 - - 7,619 0.7507 0.00%
2000-07-10 0 0.580 0.580 0.590 0.510 0.570 240,000 127,800 0.5325 0.837 0.837 0.852 0.736 0.823 166,238 0.7688 5.45%
2000-07-07 0 0.550 0.550 0.570 0.550 0.550 30,000 15,700 0.5233 0.794 0.794 0.823 0.794 0.794 20,780 0.7555 -5.17%
2000-07-06 0 0.580 - 0.580 - - 3,000 1,500 0.5000 0.837 - 0.837 - - 2,078 0.7219 -1.69%
2000-07-05 0 0.590 - 0.590 0.600 0.600 6,020,000 3,612,000 0.6000 0.852 - 0.852 0.866 0.866 4,169,811 0.8662 -1.67%
2000-07-04 0 0.600 0.560 0.600 - - 8,005,000 4,802,650 0.6000 0.866 0.808 0.866 - - 5,544,740 0.8662 0.00%
2000-07-03 0 0.600 - 0.600 - - 10,010,000 6,005,000 0.5999 0.866 - 0.866 - - 6,933,522 0.8661 0.00%
2000-06-30 0 0.600 - 0.600 0.600 0.600 6,080,000 3,648,000 0.6000 0.866 - 0.866 0.866 0.866 4,211,370 0.8662 1.69%
2000-06-29 0 0.590 0.560 0.590 - - 0 0 - 0.852 0.808 0.852 - - 0 - -1.67%
2000-06-28 0 0.600 0.560 0.600 0.600 0.620 60,000 36,800 0.6133 0.866 0.808 0.866 0.866 0.895 41,560 0.8855 3.45%
2000-06-27 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.837 0.837 0.866 0.837 0.837 27,706 0.8374 -4.92%
2000-06-26 0 0.610 0.580 0.610 - - 0 0 - 0.881 0.837 0.881 - - 0 - -1.61%
2000-06-23 0 0.620 0.570 0.620 0.620 0.620 24,000 14,560 0.6067 0.895 0.823 0.895 0.895 0.895 16,624 0.8759 1.64%
2000-06-22 0 0.610 0.590 0.620 0.590 0.610 205,400 121,770 0.5928 0.881 0.852 0.895 0.852 0.881 142,272 0.8559 -3.17%
2000-06-21 0 0.630 0.590 0.630 0.610 0.630 80,000 49,600 0.6200 0.910 0.852 0.910 0.881 0.910 55,413 0.8951 0.00%
2000-06-20 0 0.630 0.600 0.630 0.610 0.670 400,000 250,400 0.6260 0.910 0.866 0.910 0.881 0.967 277,064 0.9038 0.00%
2000-06-19 0 0.630 0.630 0.640 0.620 0.660 60,000 38,800 0.6467 0.910 0.910 0.924 0.895 0.953 41,560 0.9336 -1.56%
2000-06-16 0 0.640 0.620 0.650 0.640 0.650 50,000 31,600 0.6320 0.924 0.895 0.938 0.924 0.938 34,633 0.9124 0.00%
2000-06-15 0 0.640 0.620 0.660 0.620 0.640 240,000 150,000 0.6250 0.924 0.895 0.953 0.895 0.924 166,238 0.9023 1.59%
2000-06-14 0 0.630 0.610 0.630 0.610 0.630 100,000 62,000 0.6200 0.910 0.881 0.910 0.881 0.910 69,266 0.8951 5.00%
2000-06-13 0 0.600 0.600 0.630 0.590 0.650 502,000 307,500 0.6125 0.866 0.866 0.910 0.852 0.938 347,715 0.8843 -7.69%
2000-06-12 0 0.650 0.600 0.650 0.610 0.650 580,000 362,600 0.6252 0.938 0.866 0.938 0.881 0.938 401,743 0.9026 -5.80%
2000-06-09 0 0.690 0.670 0.690 0.640 0.700 629,000 433,800 0.6897 0.996 0.967 0.996 0.924 1.011 435,683 0.9957 0.00%
2000-06-08 0 0.690 0.660 0.700 0.670 0.700 340,000 234,400 0.6894 0.996 0.953 1.011 0.967 1.011 235,504 0.9953 -10.39%
2000-06-07 0 0.770 0.770 - 0.670 0.730 220,000 152,400 0.6927 1.112 1.112 - 0.967 1.054 152,385 1.0001 8.45%
2000-06-05 0 0.710 0.670 0.710 0.740 0.740 20,000 14,800 0.7400 1.025 0.967 1.025 1.068 1.068 13,853 1.0683 1.43%
2000-06-02 0 0.700 0.660 0.740 0.670 0.700 140,000 92,200 0.6586 1.011 0.953 1.068 0.967 1.011 96,972 0.9508 12.90%
2000-06-01 0 0.620 0.640 0.650 0.550 0.620 320,000 181,000 0.5656 0.895 0.924 0.938 0.794 0.895 221,651 0.8166 5.08%
2000-05-31 0 0.590 0.580 0.600 0.590 0.640 1,000,000 613,800 0.6138 0.852 0.837 0.866 0.852 0.924 692,660 0.8861 -7.81%
2000-05-30 0 0.640 0.600 0.640 - - 0 0 - 0.924 0.866 0.924 - - 0 - 0.00%
2000-05-29 0 0.640 0.630 0.680 0.600 0.640 120,000 72,800 0.6067 0.924 0.910 0.982 0.866 0.924 83,119 0.8759 4.92%
2000-05-26 0 0.610 0.600 0.650 0.610 0.610 102,000 62,120 0.6090 0.881 0.866 0.938 0.881 0.881 70,651 0.8792 -7.58%
2000-05-25 0 0.660 0.620 0.720 0.620 0.660 245,000 154,350 0.6300 0.953 0.895 1.039 0.895 0.953 169,702 0.9095 10.00%
2000-05-24 0 0.600 0.600 0.630 0.560 0.590 60,000 34,200 0.5700 0.866 0.866 0.910 0.808 0.852 41,560 0.8229 0.00%
2000-05-23 0 0.600 0.600 0.650 0.560 0.610 480,000 281,400 0.5863 0.866 0.866 0.938 0.808 0.881 332,477 0.8464 -1.64%
2000-05-22 0 0.610 0.610 0.670 0.590 0.590 88,000 51,600 0.5864 0.881 0.881 0.967 0.852 0.852 60,954 0.8465 -4.69%
2000-05-19 0 0.640 0.610 0.660 - - 0 0 - 0.924 0.881 0.953 - - 0 - 0.00%
2000-05-18 0 0.640 0.640 0.680 0.640 0.640 42,000 26,760 0.6371 0.924 0.924 0.982 0.924 0.924 29,092 0.9198 -4.48%
2000-05-17 0 0.670 0.650 0.670 0.670 0.740 260,000 179,600 0.6908 0.967 0.938 0.967 0.967 1.068 180,091 0.9973 -9.46%
2000-05-16 0 0.740 0.670 0.740 0.680 0.740 60,000 42,400 0.7067 1.068 0.967 1.068 0.982 1.068 41,560 1.0202 12.12%
2000-05-15 0 0.660 0.640 0.680 0.580 0.660 330,000 200,200 0.6067 0.953 0.924 0.982 0.837 0.953 228,578 0.8759 6.45%
2000-05-12 0 0.620 0.600 0.670 - - 0 0 - 0.895 0.866 0.967 - - 0 - 0.00%
2000-05-10 0 0.620 0.610 0.650 0.620 0.620 40,000 24,800 0.6200 0.895 0.881 0.938 0.895 0.895 27,706 0.8951 -4.62%
2000-05-09 0 0.650 0.650 0.700 0.650 0.670 250,000 163,900 0.6556 0.938 0.938 1.011 0.938 0.967 173,165 0.9465 -5.80%
2000-05-08 0 0.690 0.660 0.730 0.690 0.700 117,000 80,540 0.6884 0.996 0.953 1.054 0.996 1.011 81,041 0.9938 -4.17%
2000-05-05 0 0.720 0.690 0.750 0.720 0.720 135,000 95,850 0.7100 1.039 0.996 1.083 1.039 1.039 93,509 1.0250 4.35%
2000-05-04 0 0.690 0.680 0.710 0.660 0.690 61,400 41,710 0.6793 0.996 0.982 1.025 0.953 0.996 42,529 0.9807 4.55%
2000-05-03 0 0.660 0.660 0.680 0.640 0.640 80,000 51,200 0.6400 0.953 0.953 0.982 0.924 0.924 55,413 0.9240 0.00%
2000-05-02 0 0.660 0.660 0.700 0.660 0.680 580,000 369,200 0.6366 0.953 0.953 1.011 0.953 0.982 401,743 0.9190 3.13%
2000-04-28 0 0.640 0.620 0.650 0.610 0.640 90,500 56,080 0.6197 0.924 0.895 0.938 0.881 0.924 62,686 0.8946 1.59%
2000-04-27 0 0.630 0.630 0.640 0.610 0.640 643,000 398,600 0.6199 0.910 0.910 0.924 0.881 0.924 445,380 0.8950 -4.55%
2000-04-26 0 0.660 0.660 0.690 0.660 0.700 572,000 390,240 0.6822 0.953 0.953 0.996 0.953 1.011 396,201 0.9850 -5.71%
2000-04-25 0 0.700 0.700 0.750 0.700 0.700 40,000 28,000 0.7000 1.011 1.011 1.083 1.011 1.011 27,706 1.0106 -2.78%
2000-04-20 0 0.720 0.720 0.770 0.690 0.700 40,000 27,800 0.6950 1.039 1.039 1.112 0.996 1.011 27,706 1.0034 2.86%
2000-04-19 0 0.700 0.700 0.750 0.700 0.780 340,000 252,200 0.7418 1.011 1.011 1.083 1.011 1.126 235,504 1.0709 -10.26%
2000-04-18 0 0.780 0.770 0.820 0.780 0.820 396,000 315,380 0.7964 1.126 1.112 1.184 1.126 1.184 274,293 1.1498 2.63%
2000-04-17 0 0.760 0.740 0.780 0.760 0.850 170,000 132,600 0.7800 1.097 1.068 1.126 1.097 1.227 117,752 1.1261 -22.45%
2000-04-14 0 0.980 0.920 0.980 0.790 0.980 410,000 337,600 0.8234 1.415 1.328 1.415 1.141 1.415 283,990 1.1888 22.50%
2000-04-13 0 0.800 0.800 0.840 0.800 0.800 70,000 55,500 0.7929 1.155 1.155 1.213 1.155 1.155 48,486 1.1447 -6.98%
2000-04-12 0 0.860 0.830 0.880 0.790 0.860 290,800 241,208 0.8295 1.242 1.198 1.270 1.141 1.242 201,425 1.1975 2.38%
2000-04-11 0 0.840 0.800 0.860 0.840 0.840 28,000 23,200 0.8286 1.213 1.155 1.242 1.213 1.213 19,394 1.1962 -4.55%
2000-04-10 0 0.880 0.870 0.880 0.850 0.890 143,000 123,260 0.8620 1.270 1.256 1.270 1.227 1.285 99,050 1.2444 -1.12%
2000-04-07 0 0.890 0.870 0.900 0.810 0.890 480,000 408,400 0.8508 1.285 1.256 1.299 1.169 1.285 332,477 1.2284 9.88%
2000-04-06 0 0.810 0.780 0.830 0.810 0.850 258,000 213,680 0.8282 1.169 1.126 1.198 1.169 1.227 178,706 1.1957 -2.41%
2000-04-05 0 0.830 0.820 0.830 0.800 0.860 420,000 347,800 0.8281 1.198 1.184 1.198 1.155 1.242 290,917 1.1955 -21.70%
2000-04-03 0 1.060 - 1.060 - - 0 0 - 1.530 - 1.530 - - 0 - -3.64%
2000-03-31 0 1.100 1.070 1.110 1.070 1.110 87,000 93,410 1.0737 1.588 1.545 1.603 1.545 1.603 60,261 1.5501 -5.17%
2000-03-30 0 1.160 - 1.160 1.170 1.190 40,000 47,200 1.1800 1.675 - 1.675 1.689 1.718 27,706 1.7036 0.87%
2000-03-29 0 1.150 1.150 1.160 1.100 1.160 906,200 1,016,360 1.1216 1.660 1.660 1.675 1.588 1.675 627,688 1.6192 -4.17%
2000-03-28 0 1.200 1.200 1.230 1.140 1.380 3,787,000 4,611,320 1.2177 1.732 1.732 1.776 1.646 1.992 2,623,102 1.7580 1.69%
2000-03-27 0 1.180 1.180 1.190 1.100 1.210 2,314,000 2,702,230 1.1678 1.704 1.704 1.718 1.588 1.747 1,602,814 1.6859 10.28%
2000-03-24 0 1.070 1.060 1.080 1.070 1.100 286,000 311,000 1.0874 1.545 1.530 1.559 1.545 1.588 198,101 1.5699 -1.83%
2000-03-23 0 1.090 1.090 1.110 1.090 1.100 151,000 164,020 1.0862 1.574 1.574 1.603 1.574 1.588 104,592 1.5682 0.00%
2000-03-22 0 1.090 1.090 1.130 1.070 1.120 1,070,000 1,164,600 1.0884 1.574 1.574 1.631 1.545 1.617 741,146 1.5714 4.81%
2000-03-21 0 1.040 0.980 1.040 0.970 1.070 462,000 486,140 1.0523 1.501 1.415 1.501 1.400 1.545 320,009 1.5191 -0.95%
2000-03-20 0 1.090 1.080 1.100 1.020 1.180 470,611 504,480 1.0720 1.516 1.502 1.530 1.419 1.641 338,391 1.4908 14.74%
2000-03-17 1 0.950 - - - - 0 0 - 1.321 - - - - 0 - 0.00%
2000-03-16 0 0.950 0.940 1.020 0.950 1.030 300,000 293,000 0.9767 1.321 1.307 1.419 1.321 1.432 215,714 1.3583 -9.52%
2000-03-15 0 1.050 1.010 1.080 1.020 1.100 668,500 710,675 1.0631 1.460 1.405 1.502 1.419 1.530 480,683 1.4785 -3.67%
2000-03-14 0 1.090 1.090 1.140 1.040 1.180 510,000 576,400 1.1302 1.516 1.516 1.585 1.446 1.641 366,714 1.5718 -0.91%
2000-03-13 0 1.100 1.100 1.160 1.090 1.170 410,000 458,800 1.1190 1.530 1.530 1.613 1.516 1.627 294,809 1.5563 -5.98%
2000-03-10 0 1.170 1.160 1.180 1.130 1.220 1,352,000 1,569,310 1.1607 1.627 1.613 1.641 1.572 1.697 972,151 1.6143 1.74%
2000-03-09 0 1.150 1.150 1.160 1.120 1.260 1,391,000 1,613,620 1.1600 1.599 1.599 1.613 1.558 1.752 1,000,194 1.6133 2.68%
2000-03-08 0 1.120 1.120 1.230 1.110 1.280 2,510,800 3,035,136 1.2088 1.558 1.558 1.711 1.544 1.780 1,805,382 1.6812 -7.44%
2000-03-07 0 1.210 1.180 1.250 0.900 1.210 13,879,400 13,522,364 0.9743 1.683 1.641 1.738 1.252 1.683 9,979,936 1.3550 31.52%
2000-03-06 0 0.920 0.910 0.920 0.870 0.980 290,000 273,600 0.9434 1.279 1.266 1.279 1.210 1.363 208,524 1.3121 -8.00%
2000-03-03 0 1.000 0.960 1.020 0.980 1.030 537,000 539,550 1.0047 1.391 1.335 1.419 1.363 1.432 386,128 1.3973 -5.66%
2000-03-02 0 1.060 1.000 1.060 0.980 1.100 1,156,690 1,207,730 1.0441 1.474 1.391 1.474 1.363 1.530 831,714 1.4521 0.00%
2000-03-01 0 1.060 1.050 1.090 1.000 1.100 1,677,000 1,776,400 1.0593 1.474 1.460 1.516 1.391 1.530 1,205,841 1.4732 3.92%
2000-02-29 0 1.020 1.000 - 0.920 1.020 1,780,000 1,714,000 0.9629 1.419 1.391 - 1.279 1.419 1,279,903 1.3392 3.03%
2000-02-28 0 0.990 0.850 0.990 0.800 1.000 1,640,000 1,420,000 0.8659 1.377 1.182 1.377 1.113 1.391 1,179,236 1.2042 10.00%
2000-02-25 0 0.900 0.900 1.010 0.900 1.100 1,620,000 1,623,150 1.0019 1.252 1.252 1.405 1.252 1.530 1,164,856 1.3934 -17.43%
2000-02-24 0 1.090 1.080 1.100 1.060 1.130 865,000 943,400 1.0906 1.516 1.502 1.530 1.474 1.572 621,975 1.5168 2.83%
2000-02-23 0 1.060 1.060 1.100 1.040 1.140 1,206,000 1,293,800 1.0728 1.474 1.474 1.530 1.446 1.585 867,170 1.4920 -5.36%
2000-02-22 0 1.120 1.050 1.120 1.000 1.120 1,500,000 1,544,000 1.0293 1.558 1.460 1.558 1.391 1.558 1,078,570 1.4315 1.82%
2000-02-21 0 1.100 1.100 1.160 1.090 1.160 9,708,000 10,908,900 1.1237 1.530 1.530 1.613 1.516 1.613 6,980,505 1.5628 -5.98%
2000-02-18 0 1.170 1.160 1.170 1.170 1.280 1,887,500 2,305,875 1.2217 1.627 1.613 1.627 1.627 1.780 1,357,200 1.6990 -7.87%
2000-02-17 0 1.270 1.220 1.270 1.240 1.320 785,000 1,006,800 1.2825 1.766 1.697 1.766 1.725 1.836 564,452 1.7837 -5.22%
2000-02-16 0 1.340 1.300 1.380 1.260 1.360 1,680,000 2,211,000 1.3161 1.864 1.808 1.919 1.752 1.891 1,207,998 1.8303 6.35%
2000-02-15 0 1.260 1.230 1.260 1.240 1.440 1,605,000 2,065,380 1.2868 1.752 1.711 1.752 1.725 2.003 1,154,070 1.7896 -4.55%
2000-02-14 0 1.320 1.330 1.340 1.320 1.540 8,310,100 12,109,190 1.4572 1.836 1.850 1.864 1.836 2.142 5,975,349 2.0265 -9.59%
2000-02-11 0 1.460 1.460 1.480 1.370 1.560 7,552,200 11,049,411 1.4631 2.030 2.030 2.058 1.905 2.170 5,430,384 2.0347 6.57%
2000-02-10 0 1.370 1.370 1.380 1.210 1.480 7,717,500 10,348,315 1.3409 1.905 1.905 1.919 1.683 2.058 5,549,242 1.8648 16.10%
2000-02-09 0 1.180 1.180 1.210 1.140 1.210 1,691,600 1,981,612 1.1714 1.641 1.641 1.683 1.585 1.683 1,216,339 1.6292 0.00%
2000-02-08 0 1.180 1.170 1.180 1.120 1.190 1,129,000 1,307,700 1.1583 1.641 1.627 1.641 1.558 1.655 811,804 1.6109 3.51%
2000-02-03 0 1.140 1.140 1.160 1.140 1.210 1,425,000 1,646,900 1.1557 1.585 1.585 1.613 1.585 1.683 1,024,641 1.6073 -2.56%
2000-02-02 0 1.170 1.140 1.170 1.140 1.170 1,260,000 1,456,200 1.1557 1.627 1.585 1.627 1.585 1.627 905,999 1.6073 3.54%
2000-02-01 0 1.130 1.130 1.140 1.120 1.200 1,095,000 1,262,520 1.1530 1.572 1.572 1.585 1.558 1.669 787,356 1.6035 -1.74%
2000-01-31 0 1.150 1.120 1.190 1.130 1.200 1,140,400 1,342,348 1.1771 1.599 1.558 1.655 1.572 1.669 820,001 1.6370 -4.17%
2000-01-28 0 1.200 1.180 1.200 1.200 1.300 1,625,000 2,027,300 1.2476 1.669 1.641 1.669 1.669 1.808 1,168,451 1.7350 -4.76%
2000-01-27 0 1.260 1.250 1.270 1.180 1.390 2,855,000 3,634,400 1.2730 1.752 1.738 1.766 1.641 1.933 2,052,878 1.7704 6.78%
2000-01-26 0 1.180 1.140 1.180 1.050 1.220 2,704,600 3,097,892 1.1454 1.641 1.585 1.641 1.460 1.697 1,944,733 1.5930 -4.07%
2000-01-25 0 1.230 1.230 1.250 1.140 1.370 2,830,833 3,499,283 1.2361 1.711 1.711 1.738 1.585 1.905 2,035,501 1.7191 -10.22%
2000-01-24 0 1.370 1.360 1.370 1.310 1.490 7,222,000 10,330,835 1.4305 1.905 1.891 1.905 1.822 2.072 5,192,955 1.9894 -4.20%
2000-01-21 0 1.430 1.410 1.440 1.240 1.490 11,522,340 16,295,231 1.4142 1.989 1.961 2.003 1.725 2.072 8,285,100 1.9668 15.32%
2000-01-20 0 1.240 1.230 1.260 0.950 1.340 27,964,600 30,922,942 1.1058 1.725 1.711 1.752 1.321 1.864 20,107,851 1.5379 34.78%
2000-01-19 0 0.920 0.920 0.930 0.890 0.950 1,618,000 1,496,790 0.9251 1.279 1.279 1.293 1.238 1.321 1,163,417 1.2865 -1.08%
2000-01-18 0 0.930 0.930 0.940 0.930 1.000 5,979,000 5,824,160 0.9741 1.293 1.293 1.307 1.293 1.391 4,299,180 1.3547 -3.12%
2000-01-17 0 0.960 0.960 0.970 0.820 0.990 10,179,000 9,491,240 0.9324 1.335 1.335 1.349 1.140 1.377 7,319,176 1.2968 15.66%
2000-01-14 0 0.830 0.830 0.860 0.820 0.860 6,559,200 5,553,148 0.8466 1.154 1.154 1.196 1.140 1.196 4,716,371 1.1774 2.47%
2000-01-13 0 0.810 0.760 0.820 0.760 0.810 1,005,000 778,000 0.7741 1.126 1.057 1.140 1.057 1.126 722,642 1.0766 6.58%
2000-01-12 0 0.760 0.760 0.770 0.740 0.780 607,000 462,100 0.7613 1.057 1.057 1.071 1.029 1.085 436,461 1.0587 -5.00%
2000-01-11 0 0.800 0.800 0.810 0.780 0.800 769,400 605,222 0.7866 1.113 1.113 1.126 1.085 1.113 553,234 1.0940 1.27%
2000-01-10 0 0.790 0.760 0.810 0.790 0.880 1,956,000 1,648,720 0.8429 1.099 1.057 1.126 1.099 1.224 1,406,455 1.1723 -5.95%
2000-01-07 0 0.840 0.810 0.860 0.690 0.840 3,401,000 2,592,460 0.7623 1.168 1.126 1.196 0.960 1.168 2,445,478 1.0601 20.00%
2000-01-06 0 0.700 - 0.700 0.680 0.740 705,500 503,665 0.7139 0.974 - 0.974 0.946 1.029 507,287 0.9929 -6.67%
2000-01-05 0 0.750 0.740 0.750 0.730 0.790 754,000 563,000 0.7467 1.043 1.029 1.043 1.015 1.099 542,161 1.0384 -5.06%
2000-01-04 0 0.790 0.790 0.810 0.740 0.850 1,496,000 1,174,610 0.7852 1.099 1.099 1.126 1.029 1.182 1,075,694 1.0920 3.95%
2000-01-03 0 0.760 0.760 0.770 0.760 0.810 4,460,500 3,486,810 0.7817 1.057 1.057 1.071 1.057 1.126 3,207,307 1.0871 0.00%
1999-12-30 0 0.760 0.760 0.780 0.750 0.780 160,000 123,600 0.7725 1.057 1.057 1.085 1.043 1.085 115,047 1.0743 1.33%
1999-12-29 0 0.750 0.750 0.760 0.740 0.820 4,552,000 3,463,240 0.7608 1.043 1.043 1.057 1.029 1.140 3,273,100 1.0581 -8.54%
1999-12-28 0 0.820 0.800 0.820 0.750 0.880 6,911,000 5,332,230 0.7716 1.140 1.113 1.140 1.043 1.224 4,969,331 1.0730 12.33%
1999-12-24 0 0.730 0.730 0.770 0.730 0.730 60,000 43,800 0.7300 1.015 1.015 1.071 1.015 1.015 43,143 1.0152 -1.35%
1999-12-23 0 0.740 0.700 0.750 0.730 0.750 1,860,000 1,308,800 0.7037 1.029 0.974 1.043 1.015 1.043 1,337,427 0.9786 2.78%
1999-12-22 0 0.720 0.720 0.730 0.710 0.730 299,000 213,730 0.7148 1.001 1.001 1.015 0.987 1.015 214,995 0.9941 0.00%
1999-12-21 0 0.720 0.720 0.730 0.710 0.720 924,200 661,274 0.7155 1.001 1.001 1.015 0.987 1.001 664,543 0.9951 -1.37%
1999-12-20 0 0.730 0.720 0.740 0.720 0.750 951,600 692,688 0.7279 1.015 1.001 1.029 1.001 1.043 684,245 1.0123 1.39%
1999-12-17 0 0.720 0.710 0.730 0.710 0.740 1,329,500 970,660 0.7301 1.001 0.987 1.015 0.987 1.029 955,972 1.0154 -1.37%
1999-12-16 0 0.730 0.730 0.740 0.730 0.740 200,000 147,200 0.7360 1.015 1.015 1.029 1.015 1.029 143,809 1.0236 0.00%
1999-12-15 0 0.730 0.730 0.760 0.730 0.800 785,000 608,350 0.7750 1.015 1.015 1.057 1.015 1.113 564,452 1.0778 -6.41%
1999-12-14 0 0.780 0.780 0.800 0.760 0.800 1,214,000 952,300 0.7844 1.085 1.085 1.113 1.057 1.113 872,923 1.0909 -2.50%
1999-12-13 0 0.800 0.800 0.810 0.750 0.800 1,485,600 1,153,076 0.7762 1.113 1.113 1.126 1.043 1.113 1,068,216 1.0794 3.90%
1999-12-10 0 0.770 0.750 0.770 0.750 0.770 740,000 566,400 0.7654 1.071 1.043 1.071 1.043 1.071 532,095 1.0645 -2.53%
1999-12-09 0 0.790 0.780 0.790 0.780 0.790 755,000 590,700 0.7824 1.099 1.085 1.099 1.085 1.099 542,880 1.0881 0.00%
1999-12-08 0 0.790 0.780 0.800 0.780 0.800 343,000 270,850 0.7897 1.099 1.085 1.113 1.085 1.113 246,633 1.0982 -1.25%
1999-12-07 0 0.800 0.800 0.830 0.800 0.840 1,058,000 857,120 0.8101 1.113 1.113 1.154 1.113 1.168 760,751 1.1267 -3.61%
1999-12-06 0 0.830 0.830 0.840 0.790 0.860 820,000 684,600 0.8349 1.154 1.154 1.168 1.099 1.196 589,618 1.1611 5.06%
1999-12-03 0 0.790 0.790 0.800 0.770 0.800 205,000 161,070 0.7857 1.099 1.099 1.113 1.071 1.113 147,405 1.0927 -1.25%
1999-12-02 0 0.800 0.800 0.820 0.780 0.810 580,000 463,200 0.7986 1.113 1.113 1.140 1.085 1.126 417,047 1.1107 -2.44%
1999-12-01 0 0.820 0.820 0.840 0.780 0.840 1,013,600 830,408 0.8193 1.140 1.140 1.168 1.085 1.168 728,826 1.1394 6.49%
1999-11-30 0 0.770 0.760 0.780 0.740 0.770 780,000 593,400 0.7608 1.071 1.057 1.085 1.029 1.071 560,856 1.0580 -1.28%
1999-11-29 0 0.780 0.770 0.780 0.770 0.800 390,000 308,800 0.7918 1.085 1.071 1.085 1.071 1.113 280,428 1.1012 -2.50%
1999-11-26 0 0.800 0.770 0.820 0.800 0.810 210,000 168,650 0.8031 1.113 1.071 1.140 1.113 1.126 151,000 1.1169 0.00%
1999-11-25 0 0.800 0.790 0.800 0.800 0.840 864,500 711,010 0.8225 1.113 1.099 1.113 1.113 1.168 621,616 1.1438 -1.23%
1999-11-24 0 0.810 0.810 0.820 0.800 0.830 1,097,750 884,383 0.8056 1.126 1.126 1.140 1.113 1.154 789,333 1.1204 0.00%
1999-11-23 0 0.810 0.800 0.830 0.810 0.840 834,200 685,334 0.8215 1.126 1.113 1.154 1.126 1.168 599,829 1.1425 1.25%
1999-11-22 0 0.800 0.800 0.810 0.800 0.860 1,065,000 879,000 0.8254 1.113 1.113 1.126 1.113 1.196 765,785 1.1478 -4.76%
1999-11-19 0 0.840 0.840 0.860 0.830 0.850 240,000 201,600 0.8400 1.168 1.168 1.196 1.154 1.182 172,571 1.1682 -1.18%
1999-11-18 0 0.850 0.850 0.870 0.850 0.910 815,000 718,800 0.8820 1.182 1.182 1.210 1.182 1.266 586,023 1.2266 -2.30%
1999-11-17 0 0.870 0.870 0.880 0.860 0.920 2,062,400 1,819,280 0.8821 1.210 1.210 1.224 1.196 1.279 1,482,962 1.2268 -4.40%
1999-11-16 0 0.910 0.910 0.920 0.870 0.920 3,158,000 2,860,740 0.9059 1.266 1.266 1.279 1.210 1.279 2,270,749 1.2598 4.60%
1999-11-15 0 0.870 0.870 0.880 0.800 0.900 3,925,000 3,452,950 0.8797 1.210 1.210 1.224 1.113 1.252 2,822,258 1.2235 8.75%
1999-11-12 0 0.800 0.800 0.810 0.780 0.800 520,000 408,000 0.7846 1.113 1.113 1.126 1.085 1.113 373,904 1.0912 0.00%
1999-11-11 0 0.800 0.800 0.820 0.800 0.830 468,400 380,752 0.8129 1.113 1.113 1.140 1.113 1.154 336,801 1.1305 -5.88%
1999-11-10 0 0.850 0.840 0.850 0.850 0.870 1,455,000 1,241,690 0.8534 1.182 1.168 1.182 1.182 1.210 1,046,213 1.1868 -3.41%
1999-11-09 0 0.880 0.870 0.880 0.810 0.880 1,495,400 1,260,844 0.8431 1.224 1.210 1.224 1.126 1.224 1,075,262 1.1726 4.76%
1999-11-08 0 0.840 0.810 0.840 0.850 0.880 1,035,400 884,628 0.8544 1.168 1.126 1.168 1.182 1.224 744,501 1.1882 -4.55%
1999-11-05 0 0.880 0.880 0.890 0.850 0.890 2,422,400 2,100,120 0.8670 1.224 1.224 1.238 1.182 1.238 1,741,819 1.2057 -2.22%
1999-11-04 0 0.900 0.900 0.910 0.900 0.960 3,903,000 3,615,260 0.9263 1.252 1.252 1.266 1.252 1.335 2,806,439 1.2882 -3.23%
1999-11-03 0 0.930 0.920 0.930 0.920 0.960 8,175,800 7,645,704 0.9352 1.293 1.279 1.293 1.279 1.335 5,878,781 1.3006 2.20%
1999-11-02 0 0.910 0.910 0.930 0.880 0.970 16,401,600 15,179,798 0.9255 1.266 1.266 1.293 1.224 1.349 11,793,515 1.2871 5.81%
1999-11-01 0 0.860 0.850 0.860 0.790 0.890 7,859,000 6,733,368 0.8568 1.196 1.182 1.196 1.099 1.238 5,650,987 1.1915 10.26%
1999-10-29 0 0.780 0.770 0.790 0.690 0.790 2,658,000 1,966,380 0.7398 1.085 1.071 1.099 0.960 1.099 1,911,226 1.0289 14.71%
1999-10-28 0 0.680 0.670 0.680 0.670 0.690 263,000 179,460 0.6824 0.946 0.932 0.946 0.932 0.960 189,109 0.9490 -1.45%
1999-10-27 0 0.690 0.690 0.710 0.680 0.700 440,000 305,000 0.6932 0.960 0.960 0.987 0.946 0.974 316,381 0.9640 1.47%
1999-10-26 0 0.680 0.670 0.690 0.680 0.720 600,000 417,400 0.6957 0.946 0.932 0.960 0.946 1.001 431,428 0.9675 -2.86%
1999-10-25 0 0.700 0.700 0.720 0.690 0.720 820,000 583,000 0.7110 0.974 0.974 1.001 0.960 1.001 589,618 0.9888 -4.11%
1999-10-22 0 0.730 0.730 0.760 0.730 0.770 620,000 458,000 0.7387 1.015 1.015 1.057 1.015 1.071 445,809 1.0273 -1.35%
1999-10-21 0 0.740 0.730 0.750 0.710 0.760 1,498,000 1,106,600 0.7387 1.029 1.015 1.043 0.987 1.057 1,077,132 1.0274 2.78%
1999-10-20 0 0.720 0.710 0.720 0.670 0.730 501,000 351,430 0.7015 1.001 0.987 1.001 0.932 1.015 360,242 0.9755 7.46%
1999-10-19 0 0.670 0.660 0.680 0.530 0.700 2,728,000 1,676,400 0.6145 0.932 0.918 0.946 0.737 0.974 1,961,559 0.8546 -1.47%
1999-10-15 0 0.680 0.670 0.700 0.680 0.720 1,100,000 768,600 0.6987 0.946 0.932 0.974 0.946 1.001 790,951 0.9717 -5.56%
1999-10-14 0 0.720 0.710 0.750 0.720 0.780 2,522,200 1,902,664 0.7544 1.001 0.987 1.043 1.001 1.085 1,813,579 1.0491 -5.26%
1999-10-13 0 0.760 0.760 0.780 0.740 0.810 586,400 445,992 0.7606 1.057 1.057 1.085 1.029 1.126 421,649 1.0577 -5.00%
1999-10-12 0 0.800 0.790 0.800 0.800 0.840 1,460,000 1,192,200 0.8166 1.113 1.099 1.113 1.113 1.168 1,049,808 1.1356 -4.76%
1999-10-11 0 0.840 0.830 0.850 0.800 0.850 1,654,000 1,358,140 0.8211 1.168 1.154 1.182 1.113 1.182 1,189,303 1.1420 5.00%
1999-10-08 0 0.800 0.800 0.830 0.770 0.840 940,000 761,000 0.8096 1.113 1.113 1.154 1.071 1.168 675,904 1.1259 3.90%
1999-10-07 0 0.770 0.760 0.780 0.760 0.830 1,180,000 929,400 0.7876 1.071 1.057 1.085 1.057 1.154 848,475 1.0954 -7.23%
1999-10-06 0 0.830 0.810 0.830 0.800 0.840 1,802,000 1,468,620 0.8150 1.154 1.126 1.154 1.113 1.168 1,295,722 1.1334 7.79%
1999-10-05 0 0.770 0.770 0.780 0.730 0.780 2,352,600 1,785,420 0.7589 1.071 1.071 1.085 1.015 1.085 1,691,629 1.0554 0.00%
1999-10-04 0 0.770 0.760 0.790 0.760 0.860 3,475,800 2,802,458 0.8063 1.071 1.057 1.099 1.057 1.196 2,499,262 1.1213 -8.33%
1999-09-30 0 0.840 0.830 0.850 0.830 0.910 3,430,500 2,941,360 0.8574 1.168 1.154 1.182 1.154 1.266 2,466,689 1.1924 -9.68%
1999-09-29 0 0.930 0.930 0.950 0.890 0.960 5,235,600 4,811,480 0.9190 1.293 1.293 1.321 1.238 1.335 3,764,640 1.2781 -3.12%
1999-09-28 0 0.960 0.960 0.970 0.950 1.040 7,971,500 7,816,235 0.9805 1.335 1.335 1.349 1.321 1.446 5,731,880 1.3636 -4.95%
1999-09-27 0 1.010 1.010 1.020 0.940 1.050 32,699,102 32,584,423 0.9965 1.405 1.405 1.419 1.307 1.460 23,512,179 1.3859 9.78%
1999-09-24 0 0.920 0.910 0.920 0.860 0.960 17,583,800 16,202,120 0.9214 1.279 1.266 1.279 1.196 1.335 12,643,572 1.2815 3.37%
1999-09-23 0 0.890 0.880 0.890 0.840 0.930 5,310,600 4,716,216 0.8881 1.238 1.224 1.238 1.168 1.293 3,818,569 1.2351 11.25%
1999-09-22 0 0.800 0.760 0.800 0.800 0.840 822,400 673,848 0.8194 1.113 1.057 1.113 1.113 1.168 591,344 1.1395 -8.05%
1999-09-21 0 0.870 0.860 0.870 0.860 0.940 4,832,200 4,296,456 0.8891 1.210 1.196 1.210 1.196 1.307 3,474,577 1.2365 -2.25%
1999-09-20 0 0.890 0.880 0.920 0.870 0.960 9,617,000 8,789,240 0.9139 1.238 1.224 1.279 1.210 1.335 6,915,071 1.2710 2.30%
1999-09-17 0 0.870 0.860 0.870 0.820 0.890 5,959,000 5,192,900 0.8714 1.210 1.196 1.210 1.140 1.238 4,284,799 1.2119 6.10%
1999-09-15 0 0.820 0.810 0.830 0.810 0.900 4,589,000 3,901,030 0.8501 1.140 1.126 1.154 1.126 1.252 3,299,705 1.1822 -4.65%
1999-09-14 0 0.860 0.850 0.870 0.810 0.900 3,695,406 3,109,967 0.8416 1.196 1.182 1.210 1.126 1.252 2,657,169 1.1704 -4.44%
1999-09-13 0 0.900 0.890 0.900 0.850 0.990 25,906,000 23,308,336 0.8997 1.252 1.238 1.252 1.182 1.377 18,627,622 1.2513 0.00%
1999-09-10 0 0.900 0.890 0.920 0.700 0.930 27,866,829 23,259,027 0.8346 1.252 1.238 1.279 0.974 1.293 20,037,549 1.1608 36.36%
1999-09-09 0 0.660 0.650 0.670 0.580 0.660 3,087,400 1,936,812 0.6273 0.918 0.904 0.932 0.807 0.918 2,219,985 0.8724 11.86%
1999-09-08 0 0.590 0.580 0.590 0.580 0.610 1,853,000 1,097,930 0.5925 0.821 0.807 0.821 0.807 0.848 1,332,393 0.8240 -3.28%
1999-09-07 0 0.610 0.590 0.610 0.600 0.640 16,315,515 10,208,265 0.6257 0.848 0.821 0.848 0.834 0.890 11,731,616 0.8701 1.67%
1999-09-06 0 0.600 0.590 0.600 0.520 0.600 2,345,000 1,274,480 0.5435 0.834 0.821 0.834 0.723 0.834 1,686,164 0.7558 15.38%
1999-09-03 0 0.520 0.520 0.530 0.500 0.520 1,103,557 564,278 0.5113 0.723 0.723 0.737 0.695 0.723 793,509 0.7111 -3.70%
1999-09-02 0 0.540 0.520 0.540 0.470 0.540 678,000 335,020 0.4941 0.751 0.723 0.751 0.654 0.751 487,514 0.6872 14.89%
1999-09-01 0 0.470 0.470 0.480 0.465 0.485 1,139,000 545,850 0.4792 0.654 0.654 0.668 0.647 0.675 818,994 0.6665 -3.09%
1999-08-31 0 0.485 0.480 0.485 0.430 0.485 1,098,000 522,620 0.4760 0.675 0.668 0.675 0.598 0.675 789,513 0.6620 12.79%
1999-08-30 0 0.430 0.420 0.450 0.430 0.450 240,000 107,000 0.4458 0.598 0.584 0.626 0.598 0.626 172,571 0.6200 0.00%
1999-08-27 0 0.430 0.430 0.450 0.420 0.430 222,200 94,080 0.4234 0.598 0.598 0.626 0.584 0.598 159,772 0.5888 -5.49%
1999-08-26 0 0.455 0.440 0.455 0.480 0.480 85,000 40,500 0.4765 0.633 0.612 0.633 0.668 0.668 61,119 0.6626 -1.09%
1999-08-25 0 0.460 0.435 0.475 0.430 0.460 225,000 98,850 0.4393 0.640 0.605 0.661 0.598 0.640 161,785 0.6110 -1.08%
1999-08-24 0 0.465 0.415 - 0.400 0.465 260,000 117,100 0.4504 0.647 0.577 - 0.556 0.647 186,952 0.6264 4.49%
1999-08-23 0 0.445 - 0.460 - - 0 0 - 0.619 - 0.640 - - 0 - 0.00%
1999-08-20 0 0.445 0.415 0.445 0.420 0.445 482,000 209,660 0.4350 0.619 0.577 0.619 0.584 0.619 346,580 0.6049 4.71%
1999-08-19 0 0.425 0.390 0.425 0.400 0.425 713,000 291,910 0.4094 0.591 0.542 0.591 0.556 0.591 512,680 0.5694 6.25%
1999-08-18 0 0.400 0.390 0.405 0.380 0.400 9,300,000 3,446,500 0.3706 0.556 0.542 0.563 0.528 0.556 6,687,134 0.5154 5.26%
1999-08-17 0 0.380 0.370 0.410 0.365 0.410 12,831,000 4,634,930 0.3612 0.528 0.515 0.570 0.508 0.570 9,226,087 0.5024 4.11%
1999-08-16 0 0.365 0.365 - 0.365 0.365 6,040,000 2,174,600 0.3600 0.508 0.508 - 0.508 0.508 4,343,042 0.5007 -3.95%
1999-08-13 0 0.380 0.350 0.400 - - 5,000,000 1,800,000 0.3600 0.528 0.487 0.556 - - 3,595,233 0.5007 0.00%
1999-08-12 0 0.380 0.355 0.380 0.340 0.380 5,170,000 1,812,200 0.3505 0.528 0.494 0.528 0.473 0.528 3,717,471 0.4875 5.56%
1999-08-11 0 0.360 0.340 0.380 - - 4,000 1,160 0.2900 0.501 0.473 0.528 - - 2,876 0.4033 0.00%
1999-08-10 0 0.360 0.340 0.365 0.340 0.380 522,000 184,840 0.3541 0.501 0.473 0.508 0.473 0.528 375,342 0.4925 -5.26%
1999-08-09 0 0.380 0.370 0.425 0.380 0.380 118,000 44,300 0.3754 0.528 0.515 0.591 0.528 0.528 84,848 0.5221 -8.43%
1999-08-06 0 0.415 0.380 0.420 0.380 0.425 920,000 374,500 0.4071 0.577 0.528 0.584 0.528 0.591 661,523 0.5661 1.22%
1999-08-05 0 0.410 0.410 0.430 0.410 0.450 480,000 205,200 0.4275 0.570 0.570 0.598 0.570 0.626 345,142 0.5945 -8.89%
1999-08-04 0 0.450 0.430 0.455 0.415 0.450 263,600 115,040 0.4364 0.626 0.598 0.633 0.577 0.626 189,541 0.6069 7.14%
1999-08-03 0 0.420 0.400 0.430 0.390 0.420 205,400 83,198 0.4051 0.584 0.556 0.598 0.542 0.584 147,692 0.5633 7.69%
1999-08-02 0 0.390 0.360 0.390 0.370 0.390 259,000 97,280 0.3756 0.542 0.501 0.542 0.515 0.542 186,233 0.5224 11.43%
1999-07-30 0 0.350 0.330 0.360 - - 16,000 4,480 0.2800 0.487 0.459 0.501 - - 11,505 0.3894 0.00%
1999-07-29 0 0.350 0.335 0.355 0.345 0.350 87,480 29,264 0.3345 0.487 0.466 0.494 0.480 0.487 62,902 0.4652 1.45%
1999-07-28 0 0.345 0.345 0.360 0.330 0.350 305,256 104,829 0.3434 0.480 0.480 0.501 0.459 0.487 219,493 0.4776 0.00%
1999-07-27 0 0.345 0.330 0.345 0.320 0.345 261,000 85,200 0.3264 0.480 0.459 0.480 0.445 0.480 187,671 0.4540 1.47%
1999-07-26 0 0.340 0.315 0.340 0.305 0.350 615,000 196,750 0.3199 0.473 0.438 0.473 0.424 0.487 442,214 0.4449 -2.86%
1999-07-23 0 0.350 0.340 0.370 0.330 0.350 450,200 152,162 0.3380 0.487 0.473 0.515 0.459 0.487 323,715 0.4700 0.00%
1999-07-22 0 0.350 0.350 0.385 0.350 0.370 291,000 101,920 0.3502 0.487 0.487 0.535 0.487 0.515 209,243 0.4871 0.00%
1999-07-21 0 0.350 0.350 0.380 0.330 0.350 241,400 81,192 0.3363 0.487 0.487 0.528 0.459 0.487 173,578 0.4678 -2.78%
1999-07-20 0 0.360 0.360 0.375 0.340 0.365 1,632,014 575,744 0.3528 0.501 0.501 0.522 0.473 0.508 1,173,494 0.4906 0.00%
1999-07-19 0 0.360 0.355 0.360 0.360 0.370 479,000 174,250 0.3638 0.501 0.494 0.501 0.501 0.515 344,423 0.5059 -8.86%
1999-07-16 0 0.395 0.395 - 0.395 0.430 1,292,000 522,080 0.4041 0.549 0.549 - 0.549 0.598 929,008 0.5620 -12.22%
1999-07-15 0 0.450 0.430 0.450 0.430 0.450 385,000 169,700 0.4408 0.626 0.598 0.626 0.598 0.626 276,833 0.6130 -4.26%
1999-07-14 0 0.470 0.420 0.480 0.430 0.470 226,000 99,200 0.4389 0.654 0.584 0.668 0.598 0.654 162,505 0.6104 2.17%
1999-07-13 0 0.460 0.460 0.475 0.440 0.460 77,000 34,000 0.4416 0.640 0.640 0.661 0.612 0.640 55,367 0.6141 4.55%
1999-07-12 0 0.440 0.440 0.450 0.440 0.480 349,000 158,880 0.4552 0.612 0.612 0.626 0.612 0.668 250,947 0.6331 -8.33%
1999-07-09 0 0.480 0.450 - 0.460 0.480 336,000 157,040 0.4674 0.668 0.626 - 0.640 0.668 241,600 0.6500 17.07%
1999-07-08 0 0.410 0.390 0.470 0.410 0.450 320,000 137,000 0.4281 0.570 0.542 0.654 0.570 0.626 230,095 0.5954 -10.87%
1999-07-07 0 0.460 0.450 0.470 0.460 0.460 182,200 83,702 0.4594 0.640 0.626 0.654 0.640 0.640 131,010 0.6389 -1.08%
1999-07-06 0 0.465 0.460 0.485 0.465 0.465 81,000 37,660 0.4649 0.647 0.640 0.675 0.647 0.647 58,243 0.6466 -5.10%
1999-07-05 0 0.490 0.490 0.500 0.480 0.500 210,000 102,000 0.4857 0.681 0.681 0.695 0.668 0.695 151,000 0.6755 6.52%
1999-07-02 0 0.460 0.460 0.480 0.445 0.500 682,000 320,780 0.4704 0.640 0.640 0.668 0.619 0.695 490,390 0.6541 -3.16%
1999-06-30 0 0.475 0.475 0.500 0.475 0.510 561,000 271,680 0.4843 0.661 0.661 0.695 0.661 0.709 403,385 0.6735 -6.86%
1999-06-29 0 0.510 0.510 0.550 0.510 0.540 678,000 354,700 0.5232 0.709 0.709 0.765 0.709 0.751 487,514 0.7276 -1.92%
1999-06-28 0 0.520 0.510 0.550 0.520 0.580 1,423,000 777,950 0.5467 0.723 0.709 0.765 0.723 0.807 1,023,203 0.7603 0.00%
1999-06-25 0 0.520 0.500 0.540 0.520 0.600 1,338,500 734,590 0.5488 0.723 0.695 0.751 0.723 0.834 962,444 0.7633 -13.33%
1999-06-24 0 0.600 0.590 0.600 0.550 0.620 1,875,025 1,098,823 0.5860 0.834 0.821 0.834 0.765 0.862 1,348,230 0.8150 3.45%
1999-06-23 0 0.580 0.560 0.580 0.520 0.590 2,678,000 1,458,780 0.5447 0.807 0.779 0.807 0.723 0.821 1,925,607 0.7576 3.57%
1999-06-22 0 0.560 0.560 0.580 0.560 0.640 3,924,000 2,307,040 0.5879 0.779 0.779 0.807 0.779 0.890 2,821,539 0.8177 -6.67%
1999-06-21 0 0.600 0.590 0.600 0.500 0.610 6,339,600 3,626,000 0.5720 0.834 0.821 0.834 0.695 0.848 4,558,468 0.7954 25.00%
1999-06-17 0 0.480 0.475 0.485 0.475 0.500 659,200 318,876 0.4837 0.668 0.661 0.675 0.661 0.695 473,996 0.6727 -2.04%
1999-06-16 0 0.490 0.485 0.495 0.485 0.500 1,481,000 724,160 0.4890 0.681 0.675 0.688 0.675 0.695 1,064,908 0.6800 -2.00%
1999-06-15 0 0.500 0.500 0.510 0.490 0.520 1,627,900 811,308 0.4984 0.695 0.695 0.709 0.681 0.723 1,170,536 0.6931 0.00%
1999-06-14 0 0.500 0.485 0.500 0.420 0.520 8,838,000 4,360,410 0.4934 0.695 0.675 0.695 0.584 0.723 6,354,934 0.6861 25.00%
1999-06-11 0 0.400 0.400 0.410 0.395 0.415 1,048,000 420,480 0.4012 0.556 0.556 0.570 0.549 0.577 753,561 0.5580 -3.61%
1999-06-10 0 0.415 0.405 0.415 0.380 0.440 2,846,650 1,190,659 0.4183 0.577 0.563 0.577 0.528 0.612 2,046,874 0.5817 7.79%
1999-06-09 0 0.385 0.385 0.410 0.375 0.420 1,837,000 742,925 0.4044 0.535 0.535 0.570 0.522 0.584 1,320,889 0.5624 -7.23%
1999-06-08 0 0.415 0.415 0.425 0.390 0.445 6,593,506 2,765,482 0.4194 0.577 0.577 0.591 0.542 0.619 4,741,038 0.5833 15.28%
1999-06-07 0 0.360 0.360 0.365 0.310 0.380 2,933,000 1,049,270 0.3577 0.501 0.501 0.508 0.431 0.528 2,108,964 0.4975 20.00%
1999-06-04 0 0.300 0.285 0.305 0.248 0.305 3,086,750 877,188 0.2842 0.417 0.396 0.424 0.345 0.424 2,219,517 0.3952 34.53%
1999-06-03 0 0.223 0.223 0.240 0.220 0.238 292,000 66,160 0.2266 0.310 0.310 0.334 0.306 0.331 209,962 0.3151 7.73%
1999-06-02 1 0.207 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-06-01 1 0.207 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-05-31 1 0.207 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-05-28 1 0.207 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-05-27 1 0.207 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
1999-05-26 1 0.207 0.207 - - - 75,406,000 15,081,200 0.2000 0.288 0.288 - - - 54,220,430 0.2781 0.98%
1999-05-25 0 0.205 0.200 0.203 0.205 0.230 420,000 92,700 0.2207 0.285 0.278 0.282 0.285 0.320 302,000 0.3070 -12.77%
1999-05-24 0 0.235 - 0.240 0.235 0.250 200,000 49,400 0.2470 0.327 - 0.334 0.327 0.348 143,809 0.3435 -6.00%
1999-05-21 0 0.250 0.250 0.270 0.250 0.275 1,312,600 336,562 0.2564 0.348 0.348 0.375 0.348 0.382 943,821 0.3566 9.17%
1999-05-20 0 0.229 0.226 0.235 0.198 0.229 410,000 89,300 0.2178 0.318 0.314 0.327 0.275 0.318 294,809 0.3029 20.53%
1999-05-19 0 0.190 0.181 0.190 0.172 0.190 238,000 42,500 0.1786 0.264 0.252 0.264 0.239 0.264 171,133 0.2483 -2.56%
1999-05-18 0 0.195 - 0.195 - - 0 0 - 0.271 - 0.271 - - 0 - -5.34%
1999-05-17 0 0.206 0.202 0.210 0.206 0.206 40,000 8,240 0.2060 0.286 0.281 0.292 0.286 0.286 28,762 0.2865 -10.43%
1999-05-14 0 0.230 - 0.234 - - 3,845,000 891,242 0.2318 0.320 - 0.325 - - 2,764,734 0.3224 0.00%
1999-05-13 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 0.320 - 0.320 0.320 0.320 143,809 0.3199 0.00%
1999-05-12 0 0.230 0.228 0.238 0.230 0.230 20,000 4,600 0.2300 0.320 0.317 0.331 0.320 0.320 14,381 0.3199 -0.86%
1999-05-11 0 0.232 0.230 0.238 0.225 0.232 550,000 125,840 0.2288 0.323 0.320 0.331 0.313 0.323 395,476 0.3182 0.87%
1999-05-10 0 0.230 0.225 0.240 0.230 0.233 290,000 66,940 0.2308 0.320 0.313 0.334 0.320 0.324 208,524 0.3210 -5.35%
1999-05-07 0 0.243 0.243 0.255 0.243 0.250 731,000 181,700 0.2486 0.338 0.338 0.355 0.338 0.348 525,623 0.3457 -4.71%
1999-05-06 0 0.255 0.250 0.265 0.242 0.270 1,397,000 353,820 0.2533 0.355 0.348 0.369 0.337 0.375 1,004,508 0.3522 -5.56%
1999-05-05 0 0.270 0.265 0.280 0.245 0.285 2,021,773 530,526 0.2624 0.375 0.369 0.389 0.341 0.396 1,453,749 0.3649 3.85%
1999-05-04 0 0.260 0.242 0.260 0.204 0.270 3,470,000 833,720 0.2403 0.362 0.337 0.362 0.284 0.375 2,495,092 0.3341 25.00%
1999-05-03 0 0.208 0.202 - 0.184 0.208 2,347,000 471,640 0.2010 0.289 0.281 - 0.256 0.289 1,687,602 0.2795 15.56%
1999-04-30 0 0.180 0.180 0.205 0.175 0.205 1,416,400 269,647 0.1904 0.250 0.250 0.285 0.243 0.285 1,018,458 0.2648 2.86%
1999-04-29 0 0.175 0.175 0.198 0.115 0.196 2,840,000 499,005 0.1757 0.243 0.243 0.275 0.160 0.273 2,042,092 0.2444 56.25%
1999-04-28 0 0.112 0.099 - 0.092 0.112 10,870,000 985,380 0.0907 0.156 0.138 - 0.128 0.156 7,816,037 0.1261 15.46%
1999-04-27 0 0.097 0.097 - 0.087 0.100 23,100,000 2,006,500 0.0869 0.135 0.135 - 0.121 0.139 16,609,977 0.1208 11.49%
1999-04-26 0 0.087 0.087 - 0.087 0.088 16,211,200 1,381,200 0.0852 0.121 0.121 - 0.121 0.122 11,656,609 0.1185 1.16%
1999-04-23 0 0.086 0.086 - 0.081 0.081 1,642,800 131,498 0.0800 0.120 0.120 - 0.113 0.113 1,181,250 0.1113 6.17%
1999-04-22 0 0.081 0.081 - 0.078 0.081 63,000 4,920 0.0781 0.113 0.113 - 0.108 0.113 45,300 0.1086 0.00%
1999-04-21 0 0.081 0.078 - 0.081 0.081 40,000 3,240 0.0810 0.113 0.108 - 0.113 0.113 28,762 0.1126 -4.71%
1999-04-20 0 0.085 0.081 - 0.085 0.085 50,000 4,100 0.0820 0.118 0.113 - 0.118 0.118 35,952 0.1140 -5.56%
1999-04-19 0 0.090 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-16 0 0.090 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-15 0 0.090 - 0.090 - - 8,000 720 0.0900 0.125 - 0.125 - - 5,752 0.1252 0.00%
1999-04-14 0 0.090 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-04-13 0 0.090 - 0.094 - - 0 0 - 0.125 - 0.131 - - 0 - 0.00%
1999-04-12 0 0.090 - 0.090 0.090 0.090 220,800 19,872 0.0900 0.125 - 0.125 0.125 0.125 158,765 0.1252 0.00%
1999-04-09 0 0.090 0.086 0.090 0.090 0.090 212,000 19,080 0.0900 0.125 0.120 0.125 0.125 0.125 152,438 0.1252 0.00%
1999-04-08 0 0.090 - 0.093 - - 0 0 - 0.125 - 0.129 - - 0 - 0.00%
1999-04-07 0 0.090 - 0.090 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-04-01 0 0.090 0.085 - 0.089 0.090 141,000 12,620 0.0895 0.125 0.118 - 0.124 0.125 101,386 0.1245 11.11%
1999-03-31 0 0.081 0.080 0.090 - - 0 0 - 0.113 0.111 0.125 - - 0 - 0.00%
1999-03-30 0 0.081 0.080 0.094 0.080 0.080 45,444 3,567 0.0785 0.113 0.111 0.131 0.111 0.111 32,676 0.1092 1.25%
1999-03-29 0 0.080 - 0.080 0.090 0.090 26,000 2,340 0.0900 0.111 - 0.111 0.125 0.125 18,695 0.1252 -11.11%
1999-03-26 0 0.090 0.090 0.095 0.088 0.090 88,000 7,872 0.0895 0.125 0.125 0.132 0.122 0.125 63,276 0.1244 -1.10%
1999-03-25 0 0.091 0.091 0.095 0.091 0.091 7,500 666 0.0888 0.127 0.127 0.132 0.127 0.127 5,393 0.1235 -4.21%
1999-03-24 0 0.095 0.090 0.095 0.087 0.095 126,000 11,222 0.0891 0.132 0.125 0.132 0.121 0.132 90,600 0.1239 2.15%
1999-03-23 0 0.093 0.076 0.093 0.080 0.093 60,000 5,320 0.0887 0.129 0.106 0.129 0.111 0.129 43,143 0.1233 27.40%
1999-03-22 0 0.073 0.073 - 0.069 0.073 1,618,800 114,418 0.0707 0.102 0.102 - 0.096 0.102 1,163,993 0.0983 8.96%
1999-03-19 0 0.067 0.067 0.068 0.066 0.067 680,000 45,550 0.0670 0.093 0.093 0.095 0.092 0.093 488,952 0.0932 1.52%
1999-03-18 0 0.066 0.066 0.070 0.065 0.066 86,400 5,670 0.0656 0.092 0.092 0.097 0.090 0.092 62,126 0.0913 1.54%
1999-03-17 0 0.065 0.065 0.074 0.062 0.070 147,000 9,994 0.0680 0.090 0.090 0.103 0.086 0.097 105,700 0.0946 0.00%
1999-03-16 0 0.065 0.062 0.065 0.065 0.071 855,000 59,796 0.0699 0.090 0.086 0.090 0.090 0.099 614,785 0.0973 0.00%
1999-03-15 0 0.065 0.062 0.070 0.060 0.070 438,000 29,150 0.0666 0.090 0.086 0.097 0.083 0.097 314,942 0.0926 6.56%
1999-03-12 0 0.061 0.061 0.063 0.060 0.063 392,000 23,936 0.0611 0.085 0.085 0.088 0.083 0.088 281,866 0.0849 0.00%
1999-03-11 0 0.061 0.061 0.064 0.061 0.064 1,633,000 100,822 0.0617 0.085 0.085 0.089 0.085 0.089 1,174,203 0.0859 -7.58%
1999-03-10 0 0.066 0.063 0.068 0.060 0.066 1,970,000 124,120 0.0630 0.092 0.088 0.095 0.083 0.092 1,416,522 0.0876 4.76%
1999-03-09 0 0.063 0.063 0.066 0.060 0.064 542,000 34,537 0.0637 0.088 0.088 0.092 0.083 0.089 389,723 0.0886 1.61%
1999-03-08 0 0.062 0.062 0.066 0.062 0.068 1,448,000 91,766 0.0634 0.086 0.086 0.092 0.086 0.095 1,041,180 0.0881 -6.06%
1999-03-05 0 0.066 0.066 - 0.061 0.061 5,000 284 0.0568 0.092 0.092 - 0.085 0.085 3,595 0.0790 3.12%
1999-03-04 0 0.064 0.064 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
1999-03-03 0 0.064 0.063 - - - 0 0 - 0.089 0.088 - - - 0 - 0.00%
1999-03-02 0 0.064 0.064 - 0.064 0.064 15,000 954 0.0636 0.089 0.089 - 0.089 0.089 10,786 0.0885 1.59%
1999-03-01 0 0.063 0.063 0.065 0.061 0.062 99,000 6,096 0.0616 0.088 0.088 0.090 0.085 0.086 71,186 0.0856 -3.08%
1999-02-26 0 0.065 0.065 0.072 0.065 0.065 5,000 310 0.0620 0.090 0.090 0.100 0.090 0.090 3,595 0.0862 -4.41%
1999-02-25 0 0.068 - 0.072 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
1999-02-24 0 0.068 0.066 0.068 0.068 0.068 100,000 6,800 0.0680 0.095 0.092 0.095 0.095 0.095 71,905 0.0946 -5.56%
1999-02-23 0 0.072 0.069 0.072 0.072 0.072 168,000 12,096 0.0720 0.100 0.096 0.100 0.100 0.100 120,800 0.1001 5.88%
1999-02-22 0 0.068 0.068 0.076 0.068 0.068 23,000 1,546 0.0672 0.095 0.095 0.106 0.095 0.095 16,538 0.0935 -5.56%
1999-02-19 0 0.072 0.068 - - - 0 0 - 0.100 0.095 - - - 0 - 0.00%
1999-02-15 0 0.072 0.069 0.072 0.072 0.072 80,000 5,760 0.0720 0.100 0.096 0.100 0.100 0.100 57,524 0.1001 0.00%
1999-02-12 0 0.072 0.068 0.075 0.070 0.080 852,000 61,810 0.0725 0.100 0.095 0.104 0.097 0.111 612,628 0.1009 -10.00%
1999-02-11 0 0.080 0.075 0.080 - - 0 0 - 0.111 0.104 0.111 - - 0 - 0.00%
1999-02-10 0 0.080 0.075 0.080 0.080 0.080 176,000 14,080 0.0800 0.111 0.104 0.111 0.111 0.111 126,552 0.1113 0.00%
1999-02-09 0 0.080 0.080 - 0.080 0.080 100,000 8,000 0.0800 0.111 0.111 - 0.111 0.111 71,905 0.1113 5.26%
1999-02-08 0 0.076 0.076 0.083 0.075 0.076 80,000 6,050 0.0756 0.106 0.106 0.115 0.104 0.106 57,524 0.1052 -10.59%
1999-02-05 0 0.085 0.080 0.085 0.080 0.090 1,704,000 143,406 0.0842 0.118 0.111 0.118 0.111 0.125 1,225,255 0.1170 -15.00%
1999-02-04 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-02-03 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-02-02 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-02-01 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-29 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-28 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-27 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-26 1 0.100 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-25 0 0.100 0.095 0.100 0.090 0.100 440,000 41,500 0.0943 0.139 0.132 0.139 0.125 0.139 316,381 0.1312 -3.85%
1999-01-22 0 0.104 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
1999-01-21 0 0.104 - 0.104 0.104 0.104 100,000 10,400 0.1040 0.145 - 0.145 0.145 0.145 71,905 0.1446 -17.46%
1999-01-20 0 0.126 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-01-19 0 0.126 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-01-18 0 0.126 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-01-15 0 0.126 - 0.126 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1999-01-14 0 0.126 - 0.126 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1999-01-13 0 0.126 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-01-12 0 0.126 - 0.126 - - 10,912 1,375 0.1260 0.175 - 0.175 - - 7,846 0.1752 0.00%
1999-01-11 0 0.126 - 0.126 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1999-01-08 0 0.126 - 0.126 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1999-01-07 0 0.126 - 0.128 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
1999-01-06 0 0.126 - 0.126 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1999-01-05 0 0.126 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1999-01-04 0 0.126 - 0.128 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
1998-12-31 0 0.126 0.122 0.126 0.126 0.126 100,000 12,600 0.1260 0.175 0.170 0.175 0.175 0.175 71,905 0.1752 1.61%
1998-12-30 0 0.124 0.122 0.126 0.124 0.128 1,565,000 195,660 0.1250 0.172 0.170 0.175 0.172 0.178 1,125,308 0.1739 -1.59%
1998-12-29 0 0.126 0.125 0.128 0.124 0.130 2,556,000 325,484 0.1273 0.175 0.174 0.178 0.172 0.181 1,837,883 0.1771 -3.08%
1998-12-28 0 0.130 0.125 0.130 0.130 0.130 802,000 104,230 0.1300 0.181 0.174 0.181 0.181 0.181 576,675 0.1807 0.00%
1998-12-24 0 0.130 - 0.134 - - 0 0 - 0.181 - 0.186 - - 0 - 0.00%
1998-12-23 0 0.130 0.130 - 0.130 0.130 200,000 26,000 0.1300 0.181 0.181 - 0.181 0.181 143,809 0.1808 0.00%
1998-12-22 0 0.130 0.130 0.134 0.130 0.130 46,600 6,046 0.1297 0.181 0.181 0.186 0.181 0.181 33,508 0.1804 0.00%
1998-12-21 0 0.130 0.130 - 0.130 0.130 155,000 20,120 0.1298 0.181 0.181 - 0.181 0.181 111,452 0.1805 -3.70%
1998-12-18 0 0.135 0.135 - - - 0 0 - 0.188 0.188 - - - 0 - 3.05%
1998-12-17 0 0.131 - - - - 1,181 154 0.1304 0.182 - - - - 849 0.1813 0.00%
1998-12-16 0 0.131 0.128 - 0.131 0.131 102,000 13,362 0.1310 0.182 0.178 - 0.182 0.182 73,343 0.1822 0.00%
1998-12-15 0 0.131 - 0.131 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
1998-12-14 0 0.131 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-12-11 0 0.131 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1998-12-10 0 0.131 0.131 0.140 0.130 0.130 18,000 2,340 0.1300 0.182 0.182 0.195 0.181 0.181 12,943 0.1808 -6.43%
1998-12-09 0 0.140 - 0.145 - - 0 0 - 0.195 - 0.202 - - 0 - 0.00%
1998-12-08 0 0.140 - 0.150 - - 0 0 - 0.195 - 0.209 - - 0 - 0.00%
1998-12-07 0 0.140 - 0.150 0.140 0.150 220,000 31,730 0.1442 0.195 - 0.209 0.195 0.209 158,190 0.2006 -10.26%
1998-12-04 0 0.156 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1998-12-03 0 0.156 0.152 - 0.156 0.156 4,000 624 0.1560 0.217 0.211 - 0.217 0.217 2,876 0.2170 -2.50%
1998-12-02 0 0.160 0.156 - - - 0 0 - 0.223 0.217 - - - 0 - 0.00%
1998-12-01 0 0.160 - 0.160 - - 0 0 - 0.223 - 0.223 - - 0 - -0.62%
1998-11-30 0 0.161 0.161 - 0.161 0.161 22,942 3,709 0.1617 0.224 0.224 - 0.224 0.224 16,496 0.2248 -2.42%
1998-11-27 0 0.165 0.165 0.169 0.165 0.169 16,166,000 2,667,590 0.1650 0.229 0.229 0.235 0.229 0.235 11,624,108 0.2295 -4.62%
1998-11-26 0 0.173 0.171 0.179 0.173 0.173 50,000 8,650 0.1730 0.241 0.238 0.249 0.241 0.241 35,952 0.2406 -1.14%
1998-11-25 0 0.175 0.172 - 0.175 0.175 80,000 14,000 0.1750 0.243 0.239 - 0.243 0.243 57,524 0.2434 -2.23%
1998-11-24 0 0.179 0.179 - - - 0 0 - 0.249 0.249 - - - 0 - 0.00%
1998-11-23 0 0.179 0.179 - 0.179 0.179 75,000 13,406 0.1787 0.249 0.249 - 0.249 0.249 53,928 0.2486 -2.19%
1998-11-20 0 0.183 0.183 0.187 0.183 0.184 24,000 4,412 0.1838 0.255 0.255 0.260 0.255 0.256 17,257 0.2557 -3.17%
1998-11-19 0 0.189 0.181 - 0.185 0.189 90,000 16,906 0.1878 0.263 0.252 - 0.257 0.263 64,714 0.2612 2.16%
1998-11-18 0 0.185 0.182 - 0.185 0.188 85,000 15,890 0.1869 0.257 0.253 - 0.257 0.261 61,119 0.2600 0.00%
1998-11-17 0 0.185 0.180 - 0.184 0.185 782,000 143,988 0.1841 0.257 0.250 - 0.256 0.257 562,294 0.2561 0.54%
1998-11-16 0 0.184 0.184 0.188 - - 0 0 - 0.256 0.256 0.261 - - 0 - 0.00%
1998-11-13 0 0.184 0.184 - 0.184 0.184 30,400 5,588 0.1838 0.256 0.256 - 0.256 0.256 21,859 0.2556 0.00%
1998-11-12 0 0.184 0.177 0.188 - - 0 0 - 0.256 0.246 0.261 - - 0 - 0.00%
1998-11-11 0 0.184 0.184 - - - 0 0 - 0.256 0.256 - - - 0 - 2.22%
1998-11-10 0 0.180 0.180 0.190 0.180 0.180 57,200 10,272 0.1796 0.250 0.250 0.264 0.250 0.250 41,129 0.2497 -5.26%
1998-11-09 0 0.190 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-11-06 0 0.190 0.190 0.195 0.190 0.190 32,750 6,200 0.1893 0.264 0.264 0.271 0.264 0.264 23,549 0.2633 -0.52%
1998-11-05 0 0.191 0.185 0.198 0.190 0.199 770,000 147,692 0.1918 0.266 0.257 0.275 0.264 0.277 553,666 0.2668 -2.05%
1998-11-04 0 0.195 0.195 0.200 0.195 0.195 49,000 9,520 0.1943 0.271 0.271 0.278 0.271 0.271 35,233 0.2702 -1.52%
1998-11-03 0 0.198 0.198 0.206 0.190 0.198 627,500 120,840 0.1926 0.275 0.275 0.286 0.264 0.275 451,202 0.2678 4.21%
1998-11-02 0 0.190 0.187 0.193 0.170 0.190 748,000 134,572 0.1799 0.264 0.260 0.268 0.236 0.264 537,847 0.2502 11.76%
1998-10-30 0 0.170 - 0.180 0.170 0.190 102,000 17,630 0.1728 0.236 - 0.250 0.236 0.264 73,343 0.2404 -5.56%
1998-10-29 0 0.180 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-10-27 0 0.180 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-10-26 0 0.180 0.170 - 0.170 0.180 102,000 17,360 0.1702 0.250 0.236 - 0.236 0.250 73,343 0.2367 0.00%
1998-10-23 0 0.180 - 0.180 - - 0 0 - 0.250 - 0.250 - - 0 - -4.26%
1998-10-22 0 0.188 - 0.188 - - 0 0 - 0.261 - 0.261 - - 0 - -1.05%
1998-10-21 0 0.190 - 0.196 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1998-10-20 0 0.190 0.186 0.199 0.190 0.200 1,012,805 199,463 0.1969 0.264 0.259 0.277 0.264 0.278 728,254 0.2739 -5.00%
1998-10-19 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-10-16 0 0.200 - 0.200 0.190 0.200 4,000 780 0.1950 0.278 - 0.278 0.264 0.278 2,876 0.2712 5.26%
1998-10-15 0 0.190 - 0.200 - - 0 0 - 0.264 - 0.278 - - 0 - 0.00%
1998-10-14 0 0.190 - 0.200 - - 0 0 - 0.264 - 0.278 - - 0 - 0.00%
1998-10-13 0 0.190 - 0.190 - - 0 0 - 0.264 - 0.264 - - 0 - -5.00%
1998-10-12 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-10-09 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-10-08 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-10-07 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-10-05 0 0.200 0.100 0.200 - - 15,000 3,000 0.2000 0.278 0.139 0.278 - - 10,786 0.2781 0.00%
1998-09-30 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-29 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-28 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - -5.66%
1998-09-25 0 0.212 - 0.212 0.212 0.212 10,000 2,120 0.2120 0.295 - 0.295 0.295 0.295 7,190 0.2948 6.00%
1998-09-24 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-23 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-22 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-21 0 0.200 - 0.204 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
1998-09-18 0 0.200 - 0.204 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
1998-09-17 0 0.200 - 0.203 - - 0 0 - 0.278 - 0.282 - - 0 - 0.00%
1998-09-16 0 0.200 0.192 0.200 0.190 0.200 489,500 93,680 0.1914 0.278 0.267 0.278 0.264 0.278 351,973 0.2662 0.00%
1998-09-15 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-09-14 0 0.200 0.200 0.204 - - 0 0 - 0.278 0.278 0.284 - - 0 - 0.00%
1998-09-11 0 0.200 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
1998-09-10 0 0.200 - 0.204 - - 0 0 - 0.278 - 0.284 - - 0 - 0.00%
1998-09-09 0 0.200 - 0.205 0.200 0.200 100,000 20,000 0.2000 0.278 - 0.285 0.278 0.278 71,905 0.2781 -0.50%
1998-09-08 0 0.201 0.195 0.201 0.190 0.201 126,000 24,072 0.1910 0.280 0.271 0.280 0.264 0.280 90,600 0.2657 6.35%
1998-09-07 0 0.189 0.185 0.193 0.189 0.189 30,000 5,670 0.1890 0.263 0.257 0.268 0.263 0.263 21,571 0.2628 4.42%
1998-09-04 0 0.181 0.181 0.182 - - 0 0 - 0.252 0.252 0.253 - - 0 - 1.69%
1998-09-03 0 0.178 - 0.178 - - 0 0 - 0.248 - 0.248 - - 0 - -1.11%
1998-09-02 0 0.180 0.180 - - - 0 0 - 0.250 0.250 - - - 0 - 4.65%
1998-09-01 0 0.172 0.172 0.173 0.168 0.171 152,000 25,596 0.1684 0.239 0.239 0.241 0.234 0.238 109,295 0.2342 -6.52%
1998-08-31 0 0.184 0.184 0.186 0.174 0.182 70,000 12,540 0.1791 0.256 0.256 0.259 0.242 0.253 50,333 0.2491 -5.15%
1998-08-28 0 0.194 - 0.200 0.180 0.194 364,000 69,760 0.1916 0.270 - 0.278 0.250 0.270 261,733 0.2665 -3.00%
1998-08-27 0 0.200 0.200 0.210 0.200 0.215 224,000 47,350 0.2114 0.278 0.278 0.292 0.278 0.299 161,066 0.2940 -13.04%
1998-08-26 0 0.230 - 0.230 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-08-25 0 0.230 - 0.230 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-08-24 0 0.230 0.220 0.230 0.220 0.230 180,000 40,200 0.2233 0.320 0.306 0.320 0.306 0.320 129,428 0.3106 -4.17%
1998-08-21 0 0.240 - 0.245 0.240 0.240 60,000 14,400 0.2400 0.334 - 0.341 0.334 0.334 43,143 0.3338 -4.00%
1998-08-20 0 0.250 - 0.250 - - 0 0 - 0.348 - 0.348 - - 0 - -1.96%
1998-08-19 0 0.255 - 0.255 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
1998-08-18 0 0.255 - 0.255 - - 0 0 - 0.355 - 0.355 - - 0 - -5.56%
1998-08-14 0 0.270 - 0.270 0.245 0.270 1,653,400 426,410 0.2579 0.375 - 0.375 0.341 0.375 1,188,872 0.3587 3.85%
1998-08-13 0 0.260 - 0.260 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
1998-08-12 0 0.260 - 0.260 - - 0 0 - 0.362 - 0.362 - - 0 - -3.70%
1998-08-11 0 0.270 - 0.275 - - 0 0 - 0.375 - 0.382 - - 0 - 0.00%
1998-08-10 0 0.270 - 0.270 - - 0 0 - 0.375 - 0.375 - - 0 - -1.82%
1998-08-07 0 0.275 - 0.275 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
1998-08-06 0 0.275 - 0.275 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
1998-08-05 0 0.275 - 0.275 - - 0 0 - 0.382 - 0.382 - - 0 - -1.79%
1998-08-04 0 0.280 - 0.280 - - 0 0 - 0.389 - 0.389 - - 0 - -1.75%
1998-08-03 0 0.285 - 0.285 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
1998-07-31 0 0.285 0.275 0.280 0.270 0.285 223,000 61,340 0.2751 0.396 0.382 0.389 0.375 0.396 160,347 0.3825 3.64%
1998-07-30 0 0.275 - 0.275 0.265 0.275 10,000 2,730 0.2730 0.382 - 0.382 0.369 0.382 7,190 0.3797 10.00%
1998-07-29 0 0.250 - 0.250 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1998-07-28 0 0.250 - 0.275 - - 0 0 - 0.348 - 0.382 - - 0 - 0.00%
1998-07-27 0 0.250 - 0.255 - - 0 0 - 0.348 - 0.355 - - 0 - 0.00%
1998-07-24 0 0.250 - 0.255 - - 37,500 9,375 0.2500 0.348 - 0.355 - - 26,964 0.3477 0.00%
1998-07-23 0 0.250 - 0.255 - - 0 0 - 0.348 - 0.355 - - 0 - 0.00%
1998-07-22 0 0.250 - 0.250 0.250 0.250 5,549 1,310 0.2361 0.348 - 0.348 0.348 0.348 3,990 0.3283 0.00%
1998-07-21 0 0.250 - 0.250 - - 0 0 - 0.348 - 0.348 - - 0 - -9.09%
1998-07-20 0 0.275 - 0.275 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
1998-07-17 0 0.275 - 0.275 0.250 0.280 122,500 32,430 0.2647 0.382 - 0.382 0.348 0.389 88,083 0.3682 10.00%
1998-07-16 0 0.250 - 0.250 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1998-07-15 0 0.250 0.250 - 0.230 0.240 22,000 5,260 0.2391 0.348 0.348 - 0.320 0.334 15,819 0.3325 4.17%
1998-07-14 0 0.240 - 0.240 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1998-07-13 0 0.240 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1998-07-10 0 0.240 - 0.240 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1998-07-09 0 0.240 - 0.240 - - 100,000 24,000 0.2400 0.334 - 0.334 - - 71,905 0.3338 -4.00%
1998-07-08 0 0.250 - 0.250 - - 0 0 - 0.348 - 0.348 - - 0 - -3.85%
1998-07-07 0 0.260 - 0.260 - - 1,980 455 0.2298 0.362 - 0.362 - - 1,424 0.3196 0.00%
1998-07-06 0 0.260 0.250 0.260 0.250 0.265 197,000 51,100 0.2594 0.362 0.348 0.362 0.348 0.369 141,652 0.3607 -7.14%
1998-07-03 0 0.280 0.260 - 0.242 0.295 846,000 222,168 0.2626 0.389 0.362 - 0.337 0.410 608,313 0.3652 5.66%
1998-07-02 0 0.265 - 0.270 0.255 0.265 362,800 94,352 0.2601 0.369 - 0.375 0.355 0.369 260,870 0.3617 8.16%
1998-06-30 0 0.245 0.235 0.260 0.236 0.280 299,000 74,378 0.2488 0.341 0.327 0.362 0.328 0.389 214,995 0.3460 -5.77%
1998-06-29 0 0.260 - 0.260 - - 0 0 - 0.362 - 0.362 - - 0 - -3.70%
1998-06-26 0 0.270 - 0.285 - - 0 0 - 0.375 - 0.396 - - 0 - 0.00%
1998-06-25 0 0.270 - 0.270 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
1998-06-24 0 0.270 0.255 0.270 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.82%
1998-06-23 0 0.275 - 0.275 - - 0 0 - 0.382 - 0.382 - - 0 - -1.79%
1998-06-22 0 0.280 0.255 0.280 0.255 0.280 864,000 229,480 0.2656 0.389 0.355 0.389 0.355 0.389 621,256 0.3694 -12.50%
1998-06-19 0 0.320 0.300 0.330 0.290 0.320 610,000 178,650 0.2929 0.445 0.417 0.459 0.403 0.445 438,618 0.4073 10.34%
1998-06-18 0 0.290 0.260 0.290 0.260 0.290 201,000 56,120 0.2792 0.403 0.362 0.403 0.362 0.403 144,528 0.3883 7.41%
1998-06-17 0 0.270 0.270 - 0.250 0.270 600,000 155,800 0.2597 0.375 0.375 - 0.348 0.375 431,428 0.3611 0.00%
1998-06-16 0 0.270 - 0.270 - - 0 0 - 0.375 - 0.375 - - 0 - -1.82%
1998-06-15 0 0.275 - 0.285 0.275 0.275 2,000 550 0.2750 0.382 - 0.396 0.382 0.382 1,438 0.3825 1.85%
1998-06-12 0 0.270 - 0.290 - - 0 0 - 0.375 - 0.403 - - 0 - 0.00%
1998-06-11 0 0.270 - 0.290 - - 0 0 - 0.375 - 0.403 - - 0 - 0.00%
1998-06-10 0 0.270 - 0.300 - - 0 0 - 0.375 - 0.417 - - 0 - 0.00%
1998-06-09 0 0.270 - 0.290 - - 0 0 - 0.375 - 0.403 - - 0 - 0.00%
1998-06-08 0 0.270 0.270 0.290 0.265 0.325 64,000 18,150 0.2836 0.375 0.375 0.403 0.369 0.452 46,019 0.3944 -12.90%
1998-06-05 0 0.310 0.300 0.310 0.250 0.310 990,600 296,080 0.2989 0.431 0.417 0.431 0.348 0.431 712,288 0.4157 6.90%
1998-06-04 0 0.290 0.270 0.290 0.250 0.310 446,000 128,600 0.2883 0.403 0.375 0.403 0.348 0.431 320,695 0.4010 7.41%
1998-06-03 0 0.270 0.270 0.280 0.250 0.260 270,000 69,200 0.2563 0.375 0.375 0.389 0.348 0.362 194,143 0.3564 20.00%
1998-06-02 0 0.225 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
1998-06-01 0 0.225 - 0.229 - - 0 0 - 0.313 - 0.318 - - 0 - 0.00%
1998-05-29 0 0.225 0.225 0.230 0.216 0.220 152,000 33,240 0.2187 0.313 0.313 0.320 0.300 0.306 109,295 0.3041 -2.17%
1998-05-28 0 0.230 - 0.230 - - 0 0 - 0.320 - 0.320 - - 0 - -4.17%
1998-05-27 0 0.240 0.240 0.250 0.240 0.242 279,000 67,290 0.2412 0.334 0.334 0.348 0.334 0.337 200,614 0.3354 -9.43%
1998-05-26 0 0.265 0.260 0.280 0.260 0.265 100,000 26,250 0.2625 0.369 0.362 0.389 0.362 0.369 71,905 0.3651 -1.85%
1998-05-25 0 0.270 - 0.270 - - 0 0 - 0.375 - 0.375 - - 0 - -6.90%
1998-05-22 0 0.290 0.270 0.290 - - 0 0 - 0.403 0.375 0.403 - - 0 - -10.77%
1998-05-21 0 0.325 0.325 0.330 0.310 0.310 300,000 93,000 0.3100 0.452 0.452 0.459 0.431 0.431 215,714 0.4311 4.84%
1998-05-20 0 0.310 - 0.310 - - 0 0 - 0.431 - 0.431 - - 0 - -6.06%
1998-05-19 0 0.330 - 0.335 0.330 0.330 6,000 1,980 0.3300 0.459 - 0.466 0.459 0.459 4,314 0.4589 6.45%
1998-05-18 0 0.310 - 0.310 - - 0 0 - 0.431 - 0.431 - - 0 - 0.00%
1998-05-15 0 0.310 0.310 0.315 0.280 0.280 110,000 30,800 0.2800 0.431 0.431 0.438 0.389 0.389 79,095 0.3894 -3.12%
1998-05-14 0 0.320 0.280 0.330 - - 0 0 - 0.445 0.389 0.459 - - 0 - 0.00%
1998-05-13 0 0.320 0.280 0.335 - - 0 0 - 0.445 0.389 0.466 - - 0 - 0.00%
1998-05-12 0 0.320 - 0.335 0.320 0.320 77,000 24,520 0.3184 0.445 - 0.466 0.445 0.445 55,367 0.4429 0.00%
1998-05-11 0 0.320 - 0.320 - - 0 0 - 0.445 - 0.445 - - 0 - -3.03%
1998-05-08 0 0.330 - 0.330 0.330 0.330 10,000 3,300 0.3300 0.459 - 0.459 0.459 0.459 7,190 0.4589 1.54%
1998-05-07 0 0.325 - 0.325 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1998-05-06 0 0.325 - 0.325 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1998-05-05 0 0.325 0.325 0.330 0.290 0.325 963,800 300,166 0.3114 0.452 0.452 0.459 0.403 0.452 693,017 0.4331 0.00%
1998-05-04 0 0.325 0.320 0.330 0.320 0.345 251,000 85,150 0.3392 0.452 0.445 0.459 0.445 0.480 180,481 0.4718 -5.80%
1998-05-01 0 0.345 0.340 0.360 0.345 0.360 902,000 319,840 0.3546 0.480 0.473 0.501 0.480 0.501 648,580 0.4931 -2.82%
1998-04-30 0 0.355 0.355 0.370 0.355 0.370 450,000 162,000 0.3600 0.494 0.494 0.515 0.494 0.515 323,571 0.5007 -4.05%
1998-04-29 0 0.370 0.360 0.390 0.360 0.375 1,274,000 470,140 0.3690 0.515 0.501 0.542 0.501 0.522 916,065 0.5132 -7.50%
1998-04-28 0 0.400 0.380 0.410 0.350 0.400 2,944,000 1,159,980 0.3940 0.556 0.528 0.570 0.487 0.556 2,116,873 0.5480 2.56%
1998-04-27 0 0.390 0.370 0.390 0.315 0.390 2,057,000 745,550 0.3624 0.542 0.515 0.542 0.438 0.542 1,479,079 0.5041 4.00%
1998-04-24 0 0.375 0.365 0.375 0.350 0.400 1,626,305 603,247 0.3709 0.522 0.508 0.522 0.487 0.556 1,169,389 0.5159 -7.41%
1998-04-23 0 0.405 0.400 0.420 0.400 0.465 7,375,961 3,263,399 0.4424 0.563 0.556 0.584 0.556 0.647 5,303,660 0.6153 -11.96%
1998-04-22 0 0.460 0.455 0.465 0.435 0.460 6,031,000 2,731,006 0.4528 0.640 0.633 0.647 0.605 0.640 4,336,570 0.6298 5.75%
1998-04-21 0 0.435 0.430 0.440 0.370 0.440 4,743,750 1,981,278 0.4177 0.605 0.598 0.612 0.515 0.612 3,410,977 0.5809 14.47%
1998-04-20 0 0.380 0.380 0.385 0.330 0.390 3,290,200 1,198,840 0.3644 0.528 0.528 0.535 0.459 0.542 2,365,807 0.5067 11.76%
1998-04-17 0 0.340 0.320 0.340 0.345 0.345 60,000 20,700 0.3450 0.473 0.445 0.473 0.480 0.480 43,143 0.4798 0.00%
1998-04-16 0 0.340 0.340 0.345 0.325 0.345 1,640,000 552,500 0.3369 0.473 0.473 0.480 0.452 0.480 1,179,236 0.4685 4.62%
1998-04-15 0 0.325 0.325 0.335 0.320 0.325 1,152,000 372,150 0.3230 0.452 0.452 0.466 0.445 0.452 828,342 0.4493 1.56%
1998-04-14 0 0.320 0.320 0.330 0.315 0.330 1,628,000 523,240 0.3214 0.445 0.445 0.459 0.438 0.459 1,170,608 0.4470 1.59%
1998-04-09 0 0.315 0.315 0.320 0.290 0.315 2,102,000 646,350 0.3075 0.438 0.438 0.445 0.403 0.438 1,511,436 0.4276 12.50%
1998-04-08 0 0.280 0.280 0.285 0.270 0.280 1,285,317 356,746 0.2776 0.389 0.389 0.396 0.375 0.389 924,203 0.3860 7.69%
1998-04-07 0 0.260 0.260 0.270 0.260 0.260 457,300 118,859 0.2599 0.362 0.362 0.375 0.362 0.362 328,820 0.3615 0.00%
1998-04-03 0 0.260 0.255 0.265 0.255 0.260 872,000 224,420 0.2574 0.362 0.355 0.369 0.355 0.362 627,009 0.3579 1.96%
1998-04-02 0 0.255 0.255 0.260 0.255 0.260 363,500 93,310 0.2567 0.355 0.355 0.362 0.355 0.362 261,373 0.3570 -1.92%
1998-04-01 0 0.260 0.255 0.265 0.260 0.260 900,000 234,000 0.2600 0.362 0.355 0.369 0.362 0.362 647,142 0.3616 1.96%
1998-03-31 0 0.255 0.255 0.265 0.250 0.265 1,915,024 485,176 0.2534 0.355 0.355 0.369 0.348 0.369 1,376,992 0.3523 2.00%
1998-03-30 0 0.250 0.250 0.260 0.250 0.255 816,000 206,410 0.2530 0.348 0.348 0.362 0.348 0.355 586,742 0.3518 -1.96%
1998-03-27 0 0.255 0.255 0.265 0.245 0.270 1,518,000 397,280 0.2617 0.355 0.355 0.369 0.341 0.375 1,091,513 0.3640 4.08%
1998-03-26 0 0.245 0.245 0.250 0.245 0.245 405,000 99,200 0.2449 0.341 0.341 0.348 0.341 0.341 291,214 0.3406 0.00%
1998-03-25 0 0.245 0.245 0.260 0.245 0.250 340,000 83,550 0.2457 0.341 0.341 0.362 0.341 0.348 244,476 0.3418 2.94%
1998-03-24 0 0.238 0.238 - 0.230 0.238 515,000 120,556 0.2341 0.331 0.331 - 0.320 0.331 370,309 0.3256 3.48%
1998-03-23 0 0.230 0.230 0.234 0.219 0.230 407,000 92,210 0.2266 0.320 0.320 0.325 0.305 0.320 292,652 0.3151 3.60%
1998-03-20 0 0.222 0.219 - 0.218 0.222 691,000 151,798 0.2197 0.309 0.305 - 0.303 0.309 496,861 0.3055 0.91%
1998-03-19 0 0.220 0.220 0.228 0.218 0.224 1,508,000 332,000 0.2202 0.306 0.306 0.317 0.303 0.312 1,084,322 0.3062 0.00%
1998-03-18 0 0.220 0.220 0.225 0.220 0.228 265,400 58,498 0.2204 0.306 0.306 0.313 0.306 0.317 190,835 0.3065 -2.65%
1998-03-17 0 0.226 0.217 0.229 0.216 0.226 2,662,200 586,754 0.2204 0.314 0.302 0.318 0.300 0.314 1,914,246 0.3065 0.44%
1998-03-16 0 0.225 0.224 0.226 0.188 0.236 2,501,000 548,326 0.2192 0.313 0.312 0.314 0.261 0.328 1,798,336 0.3049 19.68%
1998-03-13 0 0.188 0.177 0.188 0.177 0.198 1,640,000 306,040 0.1866 0.261 0.246 0.261 0.246 0.275 1,179,236 0.2595 -7.84%
1998-03-12 0 0.204 - 0.204 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1998-03-11 0 0.204 - 0.204 - - 0 0 - 0.284 - 0.284 - - 0 - 0.00%
1998-03-10 0 0.204 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
1998-03-09 0 0.204 0.204 - 0.200 0.204 261,244 53,056 0.2031 0.284 0.284 - 0.278 0.284 187,847 0.2824 2.00%
1998-03-06 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-03-05 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - -4.76%
1998-03-04 0 0.210 0.206 0.222 0.210 0.218 118,000 25,412 0.2154 0.292 0.286 0.309 0.292 0.303 84,848 0.2995 -6.67%
1998-03-03 0 0.225 - 0.225 - - 0 0 - 0.313 - 0.313 - - 0 - 0.00%
1998-03-02 0 0.225 - 0.230 0.225 0.230 140,000 32,000 0.2286 0.313 - 0.320 0.313 0.320 100,667 0.3179 -4.26%
1998-02-27 0 0.235 0.235 - 0.225 0.230 304,000 69,236 0.2278 0.327 0.327 - 0.313 0.320 218,590 0.3167 2.17%
1998-02-26 0 0.230 0.218 0.230 0.223 0.235 232,000 53,390 0.2301 0.320 0.303 0.320 0.310 0.327 166,819 0.3200 -1.29%
1998-02-25 0 0.233 - - 0.225 0.245 455,000 105,898 0.2327 0.324 - - 0.313 0.341 327,166 0.3237 2.19%
1998-02-24 0 0.228 0.224 0.228 0.228 0.232 340,000 77,720 0.2286 0.317 0.312 0.317 0.317 0.323 244,476 0.3179 -3.39%
1998-02-23 0 0.236 - 0.236 0.236 0.236 100,000 23,600 0.2360 0.328 - 0.328 0.328 0.328 71,905 0.3282 -1.67%
1998-02-20 0 0.240 - 0.241 - - 0 0 - 0.334 - 0.335 - - 0 - 0.00%
1998-02-19 0 0.240 0.236 0.250 0.240 0.245 441,000 106,850 0.2423 0.334 0.328 0.348 0.334 0.341 317,100 0.3370 -5.88%
1998-02-18 0 0.255 0.245 0.255 0.245 0.255 424,000 104,284 0.2460 0.355 0.341 0.355 0.341 0.355 304,876 0.3421 0.00%
1998-02-17 0 0.255 0.255 0.265 0.240 0.255 668,000 166,610 0.2494 0.355 0.355 0.369 0.334 0.355 480,323 0.3469 4.08%
1998-02-16 0 0.245 - 0.245 - - 0 0 - 0.341 - 0.341 - - 0 - -2.00%
1998-02-13 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 0.348 - 0.348 0.348 0.348 43,143 0.3477 0.00%
1998-02-12 0 0.250 - 0.260 0.250 0.260 247,000 62,160 0.2517 0.348 - 0.362 0.348 0.362 177,605 0.3500 -7.41%
1998-02-11 0 0.270 0.255 0.270 0.255 0.285 821,900 223,127 0.2715 0.375 0.355 0.375 0.355 0.396 590,984 0.3776 3.85%
1998-02-10 0 0.260 0.260 0.265 0.250 0.270 1,002,000 258,500 0.2580 0.362 0.362 0.369 0.348 0.375 720,485 0.3588 -3.70%
1998-02-09 0 0.270 0.270 0.275 0.245 0.285 1,594,000 440,930 0.2766 0.375 0.375 0.382 0.341 0.396 1,146,160 0.3847 10.20%
1998-02-06 0 0.245 0.245 0.260 0.228 0.275 3,566,000 879,390 0.2466 0.341 0.341 0.362 0.317 0.382 2,564,120 0.3430 11.36%
1998-02-05 0 0.220 0.215 0.220 0.191 0.220 543,000 111,552 0.2054 0.306 0.299 0.306 0.266 0.306 390,442 0.2857 4.76%
1998-02-04 0 0.210 0.210 0.220 0.195 0.210 1,268,000 250,784 0.1978 0.292 0.292 0.306 0.271 0.292 911,751 0.2751 11.70%
1998-02-03 0 0.188 - 0.196 0.186 0.196 1,016,000 196,460 0.1934 0.261 - 0.273 0.259 0.273 730,551 0.2689 -4.08%
1998-02-02 0 0.196 0.192 0.196 0.184 0.196 114,000 21,480 0.1884 0.273 0.267 0.273 0.256 0.273 81,971 0.2620 8.89%
1998-01-27 0 0.180 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1998-01-26 0 0.180 - 0.180 0.180 0.180 1,000,000 180,000 0.1800 0.250 - 0.250 0.250 0.250 719,047 0.2503 -3.23%
1998-01-23 0 0.186 0.188 0.192 0.145 0.186 2,502,351 407,074 0.1627 0.259 0.261 0.267 0.202 0.259 1,799,307 0.2262 10.06%
1998-01-22 0 0.169 - 0.169 0.169 0.169 10,000 1,690 0.1690 0.235 - 0.235 0.235 0.235 7,190 0.2350 -6.11%
1998-01-21 0 0.180 - 0.180 - - 0 0 - 0.250 - 0.250 - - 0 - -5.26%
1998-01-20 0 0.190 - 0.190 - - 0 0 - 0.264 - 0.264 - - 0 - -5.00%
1998-01-19 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-01-16 0 0.200 - 0.200 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1998-01-15 0 0.200 - 0.200 0.200 0.202 140,000 28,180 0.2013 0.278 - 0.278 0.278 0.281 100,667 0.2799 -6.10%
1998-01-14 0 0.213 - 0.213 - - 0 0 - 0.296 - 0.296 - - 0 - -1.84%
1998-01-13 0 0.217 - 0.217 0.217 0.224 597,000 131,692 0.2206 0.302 - 0.302 0.302 0.312 429,271 0.3068 -3.13%
1998-01-12 0 0.224 - 0.224 0.226 0.230 121,000 27,670 0.2287 0.312 - 0.312 0.314 0.320 87,005 0.3180 -9.68%
1998-01-09 0 0.248 - 0.249 - - 0 0 - 0.345 - 0.346 - - 0 - 0.00%
1998-01-08 0 0.248 0.248 0.250 0.232 0.280 668,000 165,016 0.2470 0.345 0.345 0.348 0.323 0.389 480,323 0.3436 -11.43%
1998-01-07 0 0.280 0.280 0.320 0.280 0.350 486,000 152,950 0.3147 0.389 0.389 0.445 0.389 0.487 349,457 0.4377 -17.65%
1998-01-06 0 0.340 0.340 0.370 0.340 0.375 263,000 95,750 0.3641 0.473 0.473 0.515 0.473 0.522 189,109 0.5063 -10.53%
1998-01-05 0 0.380 0.380 0.390 0.380 0.395 239,600 93,666 0.3909 0.528 0.528 0.542 0.528 0.549 172,284 0.5437 -6.17%
1998-01-02 0 0.405 0.405 0.430 0.405 0.405 123,000 49,795 0.4048 0.563 0.563 0.598 0.563 0.563 88,443 0.5630 -7.95%
1997-12-31 0 0.440 0.435 0.440 0.410 0.440 1,866,000 776,050 0.4159 0.612 0.605 0.612 0.570 0.612 1,341,741 0.5784 2.33%
1997-12-30 0 0.430 0.430 0.435 0.390 0.435 2,710,000 1,157,660 0.4272 0.598 0.598 0.605 0.542 0.605 1,948,616 0.5941 4.88%
1997-12-29 0 0.410 0.390 0.415 0.385 0.410 1,308,305 512,987 0.3921 0.570 0.542 0.577 0.535 0.570 940,732 0.5453 7.89%
1997-12-24 0 0.380 - 0.380 - - 800 256 0.3200 0.528 - 0.528 - - 575 0.4450 -2.56%
1997-12-23 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.542 - 0.542 0.542 0.542 1,438 0.5424 2.63%
1997-12-22 0 0.380 - 0.380 - - 0 0 - 0.528 - 0.528 - - 0 - 0.00%
1997-12-19 0 0.380 - 0.380 0.380 0.420 126,000 48,400 0.3841 0.528 - 0.528 0.528 0.584 90,600 0.5342 -5.00%
1997-12-18 0 0.400 0.390 0.400 0.390 0.400 462,000 183,980 0.3982 0.556 0.542 0.556 0.542 0.556 332,200 0.5538 3.90%
1997-12-17 0 0.385 0.385 - 0.380 0.400 444,000 172,170 0.3878 0.535 0.535 - 0.528 0.556 319,257 0.5393 -3.75%
1997-12-16 0 0.400 0.385 0.420 0.400 0.435 605,000 244,530 0.4042 0.556 0.535 0.584 0.556 0.605 435,023 0.5621 -11.11%
1997-12-15 0 0.450 0.430 0.450 0.435 0.450 518,000 229,180 0.4424 0.626 0.598 0.626 0.605 0.626 372,466 0.6153 0.00%
1997-12-12 0 0.450 0.440 0.450 0.420 0.450 1,038,000 465,500 0.4485 0.626 0.612 0.626 0.584 0.626 746,370 0.6237 2.27%
1997-12-11 0 0.440 0.435 0.450 0.440 0.470 1,140,000 507,560 0.4452 0.612 0.605 0.626 0.612 0.654 819,713 0.6192 -6.38%
1997-12-10 0 0.470 0.465 0.475 0.470 0.520 2,682,000 1,306,100 0.4870 0.654 0.647 0.661 0.654 0.723 1,928,483 0.6773 -16.07%
1997-12-09 0 0.560 0.560 0.570 0.560 0.580 540,000 306,080 0.5668 0.779 0.779 0.793 0.779 0.807 388,285 0.7883 -3.45%
1997-12-08 0 0.580 0.570 0.590 0.570 0.630 2,912,000 1,761,740 0.6050 0.807 0.793 0.821 0.793 0.876 2,093,864 0.8414 -10.77%
1997-12-05 0 0.650 0.650 0.660 0.650 0.670 4,705,400 3,080,738 0.6547 0.904 0.904 0.918 0.904 0.932 3,383,402 0.9105 -1.52%
1997-12-04 0 0.660 0.660 0.670 0.620 0.690 6,712,000 4,342,561 0.6470 0.918 0.918 0.932 0.862 0.960 4,826,241 0.8998 1.54%
1997-12-03 0 0.650 0.650 0.660 0.600 0.670 10,224,849 6,373,245 0.6233 0.904 0.904 0.918 0.834 0.932 7,352,143 0.8669 6.56%
1997-12-02 0 0.610 0.610 0.630 0.570 0.610 8,518,380 4,959,778 0.5822 0.848 0.848 0.876 0.793 0.848 6,125,112 0.8097 5.17%
1997-12-01 0 0.580 0.580 0.590 0.550 0.590 7,946,600 4,574,904 0.5757 0.807 0.807 0.821 0.765 0.821 5,713,976 0.8007 5.45%
1997-11-28 0 0.550 0.550 0.560 0.550 0.570 1,689,000 936,305 0.5544 0.765 0.765 0.779 0.765 0.793 1,214,470 0.7710 -1.79%
1997-11-27 0 0.560 0.560 0.570 0.560 0.620 4,193,800 2,443,800 0.5827 0.779 0.779 0.793 0.779 0.862 3,015,538 0.8104 -8.20%
1997-11-26 0 0.610 0.600 0.610 0.570 0.620 5,336,164 3,148,366 0.5900 0.848 0.834 0.848 0.793 0.862 3,836,951 0.8205 7.02%
1997-11-25 0 0.570 0.570 0.580 0.570 0.600 3,947,005 2,293,053 0.5810 0.793 0.793 0.807 0.793 0.834 2,838,081 0.8080 -5.00%
1997-11-24 0 0.600 0.590 0.610 0.530 0.610 3,680,600 2,169,866 0.5895 0.834 0.821 0.848 0.737 0.848 2,646,523 0.8199 13.21%
1997-11-21 0 0.530 0.530 0.540 0.530 0.530 393,000 208,240 0.5299 0.737 0.737 0.751 0.737 0.737 282,585 0.7369 0.00%
1997-11-20 0 0.530 0.520 0.530 0.530 0.560 190,000 103,200 0.5432 0.737 0.723 0.737 0.737 0.779 136,619 0.7554 -1.85%
1997-11-19 0 0.540 0.530 0.560 0.520 0.540 153,000 82,130 0.5368 0.751 0.737 0.779 0.723 0.751 110,014 0.7465 -3.57%
1997-11-18 0 0.560 0.560 0.570 0.560 0.570 171,000 96,700 0.5655 0.779 0.779 0.793 0.779 0.793 122,957 0.7865 0.00%
1997-11-17 0 0.560 0.540 0.570 0.530 0.570 401,000 222,410 0.5546 0.779 0.751 0.793 0.737 0.793 288,338 0.7714 -1.75%
1997-11-14 0 0.570 0.530 0.570 0.530 0.570 311,500 166,550 0.5347 0.793 0.737 0.793 0.737 0.793 223,983 0.7436 0.00%
1997-11-13 0 0.570 0.530 0.570 0.510 0.590 593,000 326,720 0.5510 0.793 0.737 0.793 0.709 0.821 426,395 0.7662 9.62%
1997-11-12 0 0.520 0.520 0.530 0.520 0.560 1,053,000 561,960 0.5337 0.723 0.723 0.737 0.723 0.779 757,156 0.7422 2.85%
1997-11-11 0 0.550 0.550 0.560 0.520 0.680 2,194,000 1,258,680 0.5737 0.703 0.703 0.716 0.665 0.869 1,716,127 0.7334 -22.54%
1997-11-10 1 0.710 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
1997-11-07 0 0.710 0.690 0.720 0.690 0.730 570,500 402,310 0.7052 0.908 0.882 0.920 0.882 0.933 446,240 0.9016 -5.33%
1997-11-06 0 0.750 0.750 0.760 0.720 0.810 984,000 774,630 0.7872 0.959 0.959 0.972 0.920 1.036 769,676 1.0064 -6.25%
1997-11-05 0 0.800 0.800 0.810 0.740 0.860 1,077,200 856,796 0.7954 1.023 1.023 1.036 0.946 1.099 842,576 1.0169 8.11%
1997-11-04 0 0.740 0.720 0.740 0.720 0.800 1,973,650 1,474,659 0.7472 0.946 0.920 0.946 0.920 1.023 1,543,771 0.9552 1.37%
1997-11-03 0 0.730 0.730 0.750 0.670 0.770 2,137,000 1,571,930 0.7356 0.933 0.933 0.959 0.857 0.984 1,671,542 0.9404 10.61%
1997-10-31 0 0.660 0.630 - 0.520 0.660 1,388,000 835,810 0.6022 0.844 0.805 - 0.665 0.844 1,085,681 0.7698 17.86%
1997-10-30 0 0.560 0.560 0.580 0.540 0.560 1,047,400 571,956 0.5461 0.716 0.716 0.742 0.690 0.716 819,267 0.6981 3.70%
1997-10-29 0 0.540 0.540 0.550 0.540 0.640 1,071,000 615,080 0.5743 0.690 0.690 0.703 0.690 0.818 837,726 0.7342 0.00%
1997-10-28 0 0.540 0.520 0.570 0.420 0.540 1,000,000 429,600 0.4296 0.690 0.665 0.729 0.537 0.690 782,191 0.5492 -6.90%
1997-10-27 0 0.580 0.550 0.580 0.550 0.600 595,500 345,462 0.5801 0.742 0.703 0.742 0.703 0.767 465,795 0.7417 0.00%
1997-10-24 0 0.580 0.570 0.600 0.500 0.650 1,298,200 765,014 0.5893 0.742 0.729 0.767 0.639 0.831 1,015,440 0.7534 18.37%
1997-10-23 0 0.490 0.460 0.550 0.445 0.610 1,570,000 788,910 0.5025 0.626 0.588 0.703 0.569 0.780 1,228,039 0.6424 -24.62%
1997-10-22 0 0.650 0.640 0.680 0.630 0.720 2,738,200 1,854,504 0.6773 0.831 0.818 0.869 0.805 0.920 2,141,795 0.8659 -1.52%
1997-10-21 0 0.660 0.660 0.690 0.660 0.870 2,435,200 1,787,000 0.7338 0.844 0.844 0.882 0.844 1.112 1,904,791 0.9382 -26.67%
1997-10-20 0 0.900 0.870 0.900 0.860 1.150 1,621,000 1,489,860 0.9191 1.151 1.112 1.151 1.099 1.470 1,267,931 1.1750 -31.30%
1997-10-17 1 1.310 - - - - 0 0 - 1.675 - - - - 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 1.675 1.675 1.726 1.368 1.675 945,278 1.5148 5.65%
1997-10-15 0 1.240 1.240 1.280 1.100 1.450 1,703,000 2,167,190 1.2726 1.585 1.585 1.636 1.406 1.854 1,332,071 1.6269 -22.01%
1997-10-14 0 1.590 1.590 1.600 1.560 1.820 217,000 381,760 1.7593 2.033 2.033 2.046 1.994 2.327 169,735 2.2491 -10.67%
1997-10-13 0 0.178 0.177 0.180 0.174 0.195 18,262,000 3,341,702 0.1830 2.276 2.263 2.301 2.225 2.493 1,428,437 2.3394 -8.72%
1997-10-09 0 0.195 0.194 0.195 0.185 0.226 26,813,000 5,352,996 0.1996 2.493 2.480 2.493 2.365 2.889 2,097,288 2.5523 -17.02%
1997-10-08 0 0.235 0.231 0.237 0.235 0.250 10,744,000 2,607,430 0.2427 3.004 2.953 3.030 3.004 3.196 840,386 3.1027 -2.08%
1997-10-07 0 0.240 0.238 0.240 0.235 0.250 10,424,000 2,524,790 0.2422 3.068 3.043 3.068 3.004 3.196 815,356 3.0966 -3.23%
1997-10-06 0 0.248 0.247 0.248 0.242 0.265 13,598,000 3,405,150 0.2504 3.171 3.158 3.171 3.094 3.388 1,063,623 3.2015 -4.62%
1997-10-03 0 0.260 0.260 0.265 0.260 0.275 9,791,996 2,607,179 0.2663 3.324 3.324 3.388 3.324 3.516 765,921 3.4040 -3.70%
1997-09-30 0 0.270 0.270 0.275 0.255 0.290 21,498,480 5,827,520 0.2711 3.452 3.452 3.516 3.260 3.708 1,681,591 3.4655 -1.82%
1997-09-29 0 0.275 0.270 0.275 0.265 0.310 38,504,000 11,306,800 0.2937 3.516 3.452 3.516 3.388 3.963 3,011,747 3.7542 -6.78%
1997-09-26 0 0.295 0.290 0.295 0.255 0.310 78,586,000 22,847,970 0.2907 3.771 3.708 3.771 3.260 3.963 6,146,924 3.7170 15.69%
1997-09-25 0 0.255 0.250 0.255 0.237 0.255 17,296,000 4,265,850 0.2466 3.260 3.196 3.260 3.030 3.260 1,352,877 3.1532 7.59%
1997-09-24 0 0.237 0.230 0.239 0.236 0.270 27,941,000 7,162,504 0.2563 3.030 2.940 3.056 3.017 3.452 2,185,519 3.2773 -7.06%
1997-09-23 0 0.255 0.250 0.260 0.250 0.305 56,814,000 15,698,380 0.2763 3.260 3.196 3.324 3.196 3.899 4,443,939 3.5325 -13.56%
1997-09-22 0 0.295 0.290 0.295 0.290 0.400 133,833,000 43,070,080 0.3218 3.771 3.708 3.771 3.708 5.114 10,468,293 4.1143 -39.80%
1997-09-19 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-18 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-16 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-15 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-12 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-11 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-10 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-09 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-08 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-05 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-04 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-03 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-02 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-09-01 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-08-29 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-08-28 1 0.490 - - - - 0 0 - 6.264 - - - - 0 - 0.00%
1997-08-27 1 0.490 - - - - 0 0 - 6.264 - - - - 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 6.264 6.328 6.392 4.602 6.392 24,828,424 5.5528 40.00%
1997-08-25 0 0.350 0.350 0.355 0.300 0.350 180,936,902 60,683,365 0.3354 4.475 4.475 4.539 3.835 4.475 14,152,717 4.2878 14.75%
1997-08-22 0 0.305 0.300 0.305 0.275 0.330 71,258,000 21,202,780 0.2975 3.899 3.835 3.899 3.516 4.219 5,573,735 3.8041 7.02%
1997-08-21 0 0.285 0.285 0.290 0.270 0.330 81,748,000 24,301,170 0.2973 3.644 3.644 3.708 3.452 4.219 6,394,253 3.8005 -8.06%
1997-08-20 0 0.310 0.305 0.310 0.250 0.350 170,273,028 52,965,468 0.3111 3.963 3.899 3.963 3.196 4.475 13,318,599 3.9768 -7.46%
1997-08-19 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-15 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-14 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-13 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-12 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-11 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-08 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-07 1 0.335 - - - - 0 0 - 4.283 - - - - 0 - 0.00%
1997-08-06 1 0.335 - - - - 0 0 - 4.283 - - - - 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 4.283 4.283 4.347 3.516 4.411 33,810,248 4.0717 24.07%
1997-08-04 0 0.270 0.270 0.275 0.265 0.285 51,090,000 13,958,340 0.2732 3.452 3.452 3.516 3.388 3.644 3,996,213 3.4929 0.00%
1997-08-01 0 0.270 0.265 0.270 0.265 0.280 79,418,000 21,557,350 0.2714 3.452 3.388 3.452 3.388 3.580 6,212,002 3.4703 0.00%
1997-07-31 0 0.270 0.265 0.270 0.248 0.280 64,118,000 16,803,274 0.2621 3.452 3.388 3.452 3.171 3.580 5,015,251 3.3504 8.87%
1997-07-30 0 0.248 0.247 0.248 0.246 0.260 34,735,332 8,775,171 0.2526 3.171 3.158 3.171 3.145 3.324 2,716,966 3.2298 -2.75%
1997-07-29 0 0.255 0.250 0.255 0.245 0.275 83,291,000 21,624,152 0.2596 3.260 3.196 3.260 3.132 3.516 6,514,945 3.3192 -5.56%
1997-07-28 0 0.270 0.265 0.270 0.255 0.285 152,463,000 41,525,840 0.2724 3.452 3.388 3.452 3.260 3.644 11,925,515 3.4821 1.89%
1997-07-25 0 0.265 0.265 0.270 0.245 0.290 327,031,758 88,743,427 0.2714 3.388 3.388 3.452 3.132 3.708 25,580,122 3.4692 9.50%
1997-07-24 0 0.242 0.241 0.242 0.220 0.246 89,969,695 21,254,300 0.2362 3.094 3.081 3.094 2.813 3.145 7,037,346 3.0202 10.50%
1997-07-23 0 0.219 0.219 0.220 0.206 0.228 49,644,000 10,828,498 0.2181 2.800 2.800 2.813 2.634 2.915 3,883,108 2.7886 6.31%
1997-07-22 0 0.206 0.206 0.207 0.201 0.210 35,946,000 7,355,748 0.2046 2.634 2.634 2.646 2.570 2.685 2,811,663 2.6162 3.00%
1997-07-21 0 0.200 0.200 0.202 0.199 0.206 17,390,000 3,494,280 0.2009 2.557 2.557 2.582 2.544 2.634 1,360,230 2.5689 -0.50%
1997-07-18 0 0.201 0.200 0.204 0.200 0.215 24,762,000 5,037,496 0.2034 2.570 2.557 2.608 2.557 2.749 1,936,861 2.6009 0.00%
1997-07-17 0 0.201 0.201 0.202 0.196 0.205 17,210,000 3,439,648 0.1999 2.570 2.570 2.582 2.506 2.621 1,346,150 2.5552 0.50%
1997-07-16 0 0.200 0.199 0.202 0.200 0.204 6,999,000 1,405,324 0.2008 2.557 2.544 2.582 2.557 2.608 547,455 2.5670 -1.48%
1997-07-15 0 0.203 0.203 0.205 0.200 0.206 5,366,000 1,084,210 0.2021 2.595 2.595 2.621 2.557 2.634 419,724 2.5832 0.50%
1997-07-14 0 0.202 0.202 0.203 0.200 0.205 2,616,000 529,746 0.2025 2.582 2.582 2.595 2.557 2.621 204,621 2.5889 -0.49%
1997-07-11 0 0.203 0.201 0.203 0.197 0.205 3,616,000 722,248 0.1997 2.595 2.570 2.595 2.519 2.621 282,840 2.5536 3.05%
1997-07-10 0 0.197 0.196 0.197 0.196 0.201 9,764,000 1,942,216 0.1989 2.519 2.506 2.519 2.506 2.570 763,731 2.5431 -1.99%
1997-07-09 0 0.201 0.201 0.205 0.201 0.207 13,642,000 2,770,212 0.2031 2.570 2.570 2.621 2.570 2.646 1,067,065 2.5961 -3.37%
1997-07-08 0 0.208 0.207 0.210 0.206 0.215 13,290,000 2,781,350 0.2093 2.659 2.646 2.685 2.634 2.749 1,039,532 2.6756 -2.80%
1997-07-07 0 0.214 0.211 0.215 0.210 0.214 5,056,000 1,072,436 0.2121 2.736 2.698 2.749 2.685 2.736 395,476 2.7118 1.90%
1997-07-04 0 0.210 0.206 0.210 0.210 0.218 4,050,000 856,400 0.2115 2.685 2.634 2.685 2.685 2.787 316,787 2.7034 -2.78%
1997-07-03 0 0.216 0.216 0.219 0.216 0.220 4,600,000 1,003,356 0.2181 2.761 2.761 2.800 2.761 2.813 359,808 2.7886 -1.82%
1997-06-27 0 0.220 0.220 0.221 0.217 0.225 12,569,000 2,761,108 0.2197 2.813 2.813 2.825 2.774 2.877 983,136 2.8085 -1.35%
1997-06-26 0 0.223 0.223 0.225 0.216 0.225 20,681,000 4,563,686 0.2207 2.851 2.851 2.877 2.761 2.877 1,617,649 2.8212 3.24%
1997-06-25 0 0.216 0.216 0.217 0.211 0.217 6,712,000 1,435,672 0.2139 2.761 2.761 2.774 2.698 2.774 525,006 2.7346 2.37%
1997-06-24 0 0.211 0.211 0.212 0.208 0.215 3,440,000 724,736 0.2107 2.698 2.698 2.710 2.659 2.749 269,074 2.6934 -0.47%
1997-06-23 0 0.212 0.210 0.212 0.210 0.218 6,872,000 1,464,064 0.2130 2.710 2.685 2.710 2.685 2.787 537,521 2.7237 -0.47%
1997-06-20 0 0.213 0.213 0.217 0.210 0.230 8,846,000 1,920,894 0.2171 2.723 2.723 2.774 2.685 2.940 691,926 2.7762 0.47%
1997-06-19 0 0.212 0.208 0.213 0.207 0.218 6,044,000 1,297,346 0.2147 2.710 2.659 2.723 2.646 2.787 472,756 2.7442 -1.85%
1997-06-18 0 0.216 0.216 0.218 0.215 0.216 2,292,000 494,330 0.2157 2.761 2.761 2.787 2.749 2.761 179,278 2.7573 0.47%
1997-06-17 0 0.215 0.215 0.217 0.215 0.220 7,211,000 1,570,842 0.2178 2.749 2.749 2.774 2.749 2.813 564,038 2.7850 -1.83%
1997-06-16 0 0.219 0.218 0.219 0.217 0.228 3,516,000 779,536 0.2217 2.800 2.787 2.800 2.774 2.915 275,018 2.8345 1.39%
1997-06-13 0 0.216 0.210 0.216 0.200 0.216 6,495,000 1,366,886 0.2105 2.761 2.685 2.761 2.557 2.761 508,033 2.6905 2.86%
1997-06-12 0 0.210 - 0.212 0.210 0.233 7,370,000 1,625,396 0.2205 2.685 - 2.710 2.685 2.979 576,475 2.8195 -8.30%
1997-06-11 0 0.229 0.229 0.231 0.229 0.238 8,862,000 2,067,928 0.2333 2.928 2.928 2.953 2.928 3.043 693,177 2.9833 -3.78%
1997-06-10 0 0.238 0.238 0.240 0.236 0.250 31,518,000 7,690,086 0.2440 3.043 3.043 3.068 3.017 3.196 2,465,309 3.1193 -0.83%
1997-06-06 0 0.240 0.238 0.240 0.235 0.244 32,325,500 7,768,220 0.2403 3.068 3.043 3.068 3.004 3.119 2,528,471 3.0723 0.84%
1997-06-05 0 0.238 0.236 0.238 0.227 0.240 21,413,000 5,024,976 0.2347 3.043 3.017 3.043 2.902 3.068 1,674,905 3.0002 4.39%
1997-06-04 0 0.228 0.228 0.229 0.218 0.242 17,352,000 3,984,168 0.2296 2.915 2.915 2.928 2.787 3.094 1,357,257 2.9355 7.04%
1997-06-03 0 0.213 0.213 0.214 0.201 0.220 12,628,000 2,694,480 0.2134 2.723 2.723 2.736 2.570 2.813 987,750 2.7279 -1.39%
1997-06-02 0 0.216 0.216 0.220 0.215 0.227 10,032,000 2,210,030 0.2203 2.761 2.761 2.813 2.749 2.902 784,694 2.8164 -5.26%
1997-05-30 0 0.228 0.227 0.228 0.224 0.235 11,570,000 2,668,960 0.2307 2.915 2.902 2.915 2.864 3.004 904,995 2.9491 1.79%
1997-05-29 0 0.224 0.222 0.224 0.223 0.227 6,281,000 1,407,694 0.2241 2.864 2.838 2.864 2.851 2.902 491,294 2.8653 0.45%
1997-05-28 0 0.223 0.223 0.224 0.221 0.234 20,635,000 4,656,622 0.2257 2.851 2.851 2.864 2.825 2.992 1,614,051 2.8851 -1.76%
1997-05-27 0 0.227 0.227 0.230 0.226 0.240 24,381,000 5,616,702 0.2304 2.902 2.902 2.940 2.889 3.068 1,907,059 2.9452 -4.22%
1997-05-26 0 0.237 0.236 0.237 0.236 0.250 13,728,000 3,330,484 0.2426 3.030 3.017 3.030 3.017 3.196 1,073,791 3.1016 -4.82%
1997-05-23 0 0.249 0.247 0.249 0.244 0.250 14,286,000 3,534,062 0.2474 3.183 3.158 3.183 3.119 3.196 1,117,438 3.1626 1.63%
1997-05-22 0 0.245 0.244 0.245 0.242 0.270 15,127,906 3,817,516 0.2523 3.132 3.119 3.132 3.094 3.452 1,183,291 3.2262 1.24%
1997-05-21 0 0.242 0.241 0.242 0.238 0.270 21,158,000 5,220,336 0.2467 3.094 3.081 3.094 3.043 3.452 1,654,959 3.1544 -6.92%
1997-05-20 0 0.260 0.260 0.265 0.240 0.275 67,520,000 17,877,440 0.2648 3.324 3.324 3.388 3.068 3.516 5,281,352 3.3850 10.17%
1997-05-19 0 0.236 0.235 0.237 0.234 0.249 19,256,000 4,649,530 0.2415 3.017 3.004 3.030 2.992 3.183 1,506,187 3.0870 0.00%
1997-05-16 0 0.236 0.235 0.237 0.228 0.243 23,123,000 5,460,592 0.2362 3.017 3.004 3.030 2.915 3.107 1,808,660 3.0191 5.36%
1997-05-15 0 0.224 0.224 0.225 0.222 0.250 48,478,000 11,396,090 0.2351 2.864 2.864 2.877 2.838 3.196 3,791,904 3.0054 -10.04%
1997-05-14 0 0.249 0.249 0.250 0.246 0.290 94,186,605 25,079,225 0.2663 3.183 3.183 3.196 3.145 3.708 7,367,189 3.4042 -9.45%
1997-05-13 0 0.275 0.275 0.280 0.235 0.300 235,583,153 63,229,958 0.2684 3.516 3.516 3.580 3.004 3.835 18,427,096 3.4314 19.57%
1997-05-12 0 0.230 0.228 0.230 0.205 0.235 87,669,671 19,401,242 0.2213 2.940 2.915 2.940 2.621 3.004 6,857,441 2.8292 14.43%
1997-05-09 0 0.201 0.201 0.202 0.186 0.207 39,806,715 7,888,870 0.1982 2.570 2.570 2.582 2.378 2.646 3,113,644 2.5336 8.06%
1997-05-08 0 0.186 0.185 0.186 0.181 0.189 5,656,000 1,041,072 0.1841 2.378 2.365 2.378 2.314 2.416 442,407 2.3532 0.54%
1997-05-07 0 0.185 0.184 0.185 0.180 0.187 9,137,114 1,692,644 0.1852 2.365 2.352 2.365 2.301 2.391 714,697 2.3683 0.54%
1997-05-06 0 0.184 0.183 0.185 0.181 0.190 9,317,976 1,734,786 0.1862 2.352 2.340 2.365 2.314 2.429 728,843 2.3802 -1.08%
1997-05-05 0 0.186 0.185 0.186 0.184 0.194 22,758,000 4,282,570 0.1882 2.378 2.365 2.378 2.352 2.480 1,780,110 2.4058 0.54%
1997-05-02 0 0.185 0.185 0.187 0.179 0.189 12,954,000 2,372,304 0.1831 2.365 2.365 2.391 2.288 2.416 1,013,250 2.3413 2.78%
1997-05-01 0 0.180 0.178 0.180 0.177 0.184 11,892,000 2,142,002 0.1801 2.301 2.276 2.301 2.263 2.352 930,181 2.3028 -0.55%
1997-04-30 0 0.181 0.180 0.181 0.170 0.185 21,492,000 3,801,406 0.1769 2.314 2.301 2.314 2.173 2.365 1,681,084 2.2613 7.74%
1997-04-29 0 0.168 - 0.172 0.166 0.177 11,786,000 2,018,268 0.1712 2.148 - 2.199 2.122 2.263 921,890 2.1893 -2.89%
1997-04-28 0 0.173 0.173 0.174 0.172 0.185 18,852,000 3,352,914 0.1779 2.212 2.212 2.225 2.199 2.365 1,474,586 2.2738 -6.49%
1997-04-25 0 0.185 0.185 0.187 0.184 0.198 12,253,000 2,320,694 0.1894 2.365 2.365 2.391 2.352 2.531 958,418 2.4214 -3.65%
1997-04-24 0 0.192 0.190 0.192 0.184 0.198 6,359,000 1,233,277 0.1939 2.455 2.429 2.455 2.352 2.531 497,395 2.4795 -2.04%
1997-04-23 0 0.196 0.194 0.196 0.195 0.198 4,278,000 842,080 0.1968 2.506 2.480 2.506 2.493 2.531 334,621 2.5165 -0.51%
1997-04-22 0 0.197 0.195 0.197 0.195 0.200 5,412,000 1,065,314 0.1968 2.519 2.493 2.519 2.493 2.557 423,322 2.5166 -1.01%
1997-04-21 0 0.199 0.198 0.199 0.199 0.202 8,540,000 1,703,140 0.1994 2.544 2.531 2.544 2.544 2.582 667,991 2.5496 0.00%
1997-04-18 0 0.199 0.199 0.200 0.195 0.203 5,092,000 1,015,700 0.1995 2.544 2.544 2.557 2.493 2.595 398,292 2.5501 0.00%
1997-04-17 0 0.199 0.198 0.199 0.197 0.200 2,863,909 567,053 0.1980 2.544 2.531 2.544 2.519 2.557 224,012 2.5313 1.02%
1997-04-16 0 0.197 0.197 0.198 0.197 0.198 3,690,000 727,290 0.1971 2.519 2.519 2.531 2.519 2.531 288,628 2.5198 0.00%
1997-04-15 0 0.197 0.196 0.198 0.197 0.201 5,570,000 1,105,684 0.1985 2.519 2.506 2.531 2.519 2.570 435,680 2.5378 -1.01%
1997-04-14 0 0.199 0.198 0.199 0.197 0.200 6,397,960 1,270,621 0.1986 2.544 2.531 2.544 2.519 2.557 500,443 2.5390 -1.49%
1997-04-11 0 0.202 0.201 0.203 0.201 0.207 9,296,000 1,894,446 0.2038 2.582 2.570 2.595 2.570 2.646 727,125 2.6054 -1.94%
1997-04-10 0 0.206 0.206 0.207 0.205 0.214 23,722,000 4,973,654 0.2097 2.634 2.634 2.646 2.621 2.736 1,855,513 2.6805 -0.96%
1997-04-09 0 0.208 0.207 0.208 0.205 0.213 41,690,000 8,713,290 0.2090 2.659 2.646 2.659 2.621 2.723 3,260,953 2.6720 3.48%
1997-04-08 0 0.201 0.200 0.204 0.195 0.208 9,601,000 1,948,760 0.2030 2.570 2.557 2.608 2.493 2.659 750,981 2.5950 3.08%
1997-04-07 0 0.195 0.194 0.195 0.194 0.197 1,960,000 382,930 0.1954 2.493 2.480 2.493 2.480 2.519 153,309 2.4978 0.00%
1997-04-04 0 0.195 0.195 0.200 0.195 0.196 2,114,000 413,560 0.1956 2.493 2.493 2.557 2.493 2.506 165,355 2.5010 -1.52%
1997-04-03 0 0.198 0.198 0.200 0.193 0.201 2,512,057 497,610 0.1981 2.531 2.531 2.557 2.467 2.570 196,491 2.5325 2.59%
1997-04-02 0 0.193 0.192 0.195 0.192 0.199 4,986,000 976,904 0.1959 2.467 2.455 2.493 2.455 2.544 390,000 2.5049 -1.03%
1997-04-01 0 0.195 0.195 0.198 0.194 0.198 1,802,000 352,888 0.1958 2.493 2.493 2.531 2.480 2.531 140,951 2.5036 -2.99%
1997-03-27 0 0.201 0.200 0.202 0.200 0.206 5,527,000 1,123,988 0.2034 2.570 2.557 2.582 2.557 2.634 432,317 2.5999 -0.50%
1997-03-26 0 0.202 0.201 0.202 0.200 0.203 3,985,426 803,221 0.2015 2.582 2.570 2.582 2.557 2.595 311,736 2.5766 0.00%
1997-03-25 0 0.202 0.202 0.204 0.201 0.206 7,352,000 1,492,452 0.2030 2.582 2.582 2.608 2.570 2.634 575,067 2.5953 0.00%
1997-03-24 0 0.202 0.202 0.204 0.201 0.206 4,610,000 940,774 0.2041 2.582 2.582 2.608 2.570 2.634 360,590 2.6090 1.00%
1997-03-21 0 0.200 0.199 0.200 0.196 0.202 11,049,000 2,199,144 0.1990 2.557 2.544 2.557 2.506 2.582 864,243 2.5446 0.00%
1997-03-20 0 0.200 0.191 0.200 0.195 0.214 14,534,000 2,996,360 0.2062 2.557 2.442 2.557 2.493 2.736 1,136,836 2.6357 -4.76%
1997-03-19 0 0.210 - 0.210 0.210 0.220 13,408,000 2,879,220 0.2147 2.685 - 2.685 2.685 2.813 1,048,761 2.7454 -3.67%
1997-03-18 0 0.218 0.216 0.218 0.215 0.228 33,247,314 7,377,724 0.2219 2.787 2.761 2.787 2.749 2.915 2,600,574 2.8370 -0.91%
1997-03-17 0 0.220 0.219 0.221 0.214 0.230 24,060,798 5,320,630 0.2211 2.813 2.800 2.825 2.736 2.940 1,882,013 2.8271 3.29%
1997-03-14 0 0.213 0.213 0.214 0.202 0.220 10,808,000 2,285,984 0.2115 2.723 2.723 2.736 2.582 2.813 845,392 2.7041 1.43%
1997-03-13 0 0.210 0.210 0.213 0.209 0.219 9,382,000 1,999,308 0.2131 2.685 2.685 2.723 2.672 2.800 733,851 2.7244 -3.67%
1997-03-12 0 0.218 0.217 0.218 0.215 0.232 16,200,000 3,555,100 0.2195 2.787 2.774 2.787 2.749 2.966 1,267,149 2.8056 -6.44%
1997-03-11 0 0.233 0.233 0.234 0.232 0.244 12,730,000 3,044,470 0.2392 2.979 2.979 2.992 2.966 3.119 995,729 3.0575 -0.85%
1997-03-10 0 0.235 0.230 0.235 0.228 0.242 7,530,000 1,781,510 0.2366 3.004 2.940 3.004 2.915 3.094 588,990 3.0247 0.86%
1997-03-07 0 0.233 0.233 0.234 0.233 0.236 8,130,000 1,900,410 0.2338 2.979 2.979 2.992 2.979 3.017 635,921 2.9884 0.43%
1997-03-06 0 0.232 0.232 0.233 0.222 0.239 7,281,000 1,684,468 0.2314 2.966 2.966 2.979 2.838 3.056 569,513 2.9577 -1.28%
1997-03-05 0 0.235 0.232 0.235 0.232 0.245 18,385,000 4,383,274 0.2384 3.004 2.966 3.004 2.966 3.132 1,438,058 3.0481 -2.49%
1997-03-04 0 0.241 0.240 0.242 0.232 0.255 38,920,210 9,432,090 0.2423 3.081 3.068 3.094 2.966 3.260 3,044,303 3.0983 0.42%
1997-03-03 0 0.240 0.237 0.240 0.222 0.240 34,372,000 7,940,834 0.2310 3.068 3.030 3.068 2.838 3.068 2,688,546 2.9536 10.09%
1997-02-28 0 0.218 0.212 0.219 0.207 0.218 16,044,500 3,442,007 0.2145 2.787 2.710 2.800 2.646 2.787 1,254,986 2.7427 2.35%
1997-02-27 0 0.213 0.213 0.214 0.201 0.216 18,816,000 3,983,192 0.2117 2.723 2.723 2.736 2.570 2.761 1,471,770 2.7064 2.40%
1997-02-26 0 0.208 0.207 0.208 0.204 0.210 10,766,000 2,224,500 0.2066 2.659 2.646 2.659 2.608 2.685 842,107 2.6416 3.48%
1997-02-25 0 0.201 0.201 0.204 0.201 0.206 3,130,000 638,240 0.2039 2.570 2.570 2.608 2.570 2.634 244,826 2.6069 -2.90%
1997-02-24 0 0.207 0.206 0.207 0.207 0.212 4,161,000 869,610 0.2090 2.646 2.634 2.646 2.646 2.710 325,470 2.6719 -0.96%
1997-02-21 0 0.209 0.208 0.210 0.206 0.212 7,606,000 1,598,088 0.2101 2.672 2.659 2.685 2.634 2.710 594,934 2.6862 1.46%
1997-02-20 0 0.206 0.205 0.207 0.199 0.216 10,706,000 2,215,538 0.2069 2.634 2.621 2.646 2.544 2.761 837,413 2.6457 2.49%
1997-02-19 0 0.201 0.198 0.201 0.198 0.201 1,950,000 389,800 0.1999 2.570 2.531 2.570 2.531 2.570 152,527 2.5556 0.50%
1997-02-18 0 0.200 0.198 0.200 0.198 0.200 1,730,000 345,030 0.1994 2.557 2.531 2.557 2.531 2.557 135,319 2.5498 -1.48%
1997-02-17 0 0.203 0.200 0.205 - - 0 0 - 2.595 2.557 2.621 - - 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 2.595 2.595 2.634 2.506 2.659 525,945 2.6035 2.53%
1997-02-13 0 0.198 0.198 0.202 0.198 0.208 2,356,000 480,458 0.2039 2.531 2.531 2.582 2.531 2.659 184,284 2.6072 -1.98%
1997-02-12 0 0.202 0.202 0.208 0.199 0.207 1,750,000 350,790 0.2005 2.582 2.582 2.659 2.544 2.646 136,883 2.5627 1.51%
1997-02-11 0 0.199 0.199 0.200 0.198 0.200 1,780,000 353,750 0.1987 2.544 2.544 2.557 2.531 2.557 139,230 2.5408 0.51%
1997-02-10 0 0.198 0.198 0.202 0.198 0.198 400,000 79,200 0.1980 2.531 2.531 2.582 2.531 2.531 31,288 2.5314 -1.00%
1997-02-05 0 0.200 0.197 0.200 0.199 0.201 650,000 129,850 0.1998 2.557 2.519 2.557 2.544 2.570 50,842 2.5540 1.01%
1997-02-04 0 0.198 0.198 0.201 0.197 0.201 2,710,000 538,340 0.1986 2.531 2.531 2.570 2.519 2.570 211,974 2.5397 -1.00%
1997-02-03 0 0.200 0.198 0.199 0.198 0.203 5,580,000 1,114,480 0.1997 2.557 2.531 2.544 2.531 2.595 436,462 2.5534 0.00%
1997-01-31 0 0.200 0.198 0.200 0.198 0.202 5,984,000 1,198,260 0.2002 2.557 2.531 2.557 2.531 2.582 468,063 2.5600 -0.50%
1997-01-30 0 0.201 0.201 0.202 0.200 0.202 5,330,070 1,072,902 0.2013 2.570 2.570 2.582 2.557 2.582 416,913 2.5734 0.00%
1997-01-29 0 0.201 0.200 0.202 0.197 0.202 9,130,000 1,825,974 0.2000 2.570 2.557 2.582 2.519 2.582 714,140 2.5569 -0.99%
1997-01-28 0 0.203 0.203 0.204 0.201 0.205 11,634,000 2,362,336 0.2031 2.595 2.595 2.608 2.570 2.621 910,001 2.5960 -0.49%
1997-01-27 0 0.204 0.203 0.204 0.203 0.207 6,874,000 1,403,690 0.2042 2.608 2.595 2.608 2.595 2.646 537,678 2.6107 -1.92%
1997-01-24 0 0.208 0.207 0.208 0.207 0.214 13,160,000 2,762,056 0.2099 2.659 2.646 2.659 2.646 2.736 1,029,363 2.6833 -2.80%
1997-01-23 0 0.214 0.214 0.217 0.210 0.229 41,986,000 9,206,858 0.2193 2.736 2.736 2.774 2.685 2.928 3,284,106 2.8035 -16.08%
1997-01-22 1 0.255 - - - - 0 0 - 3.260 - - - - 0 - 0.00%
1997-01-21 1 0.255 - - - - 0 0 - 3.260 - - - - 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 3.260 3.196 3.260 3.196 3.580 1,217,871 3.2931 -7.27%
1997-01-17 0 0.275 0.275 0.280 0.270 0.280 3,998,000 1,105,690 0.2766 3.516 3.516 3.580 3.452 3.580 312,720 3.5357 -1.79%
1997-01-16 0 0.280 0.280 0.285 0.280 0.285 4,840,000 1,361,250 0.2813 3.580 3.580 3.644 3.580 3.644 378,580 3.5957 -1.75%
1997-01-15 0 0.285 0.280 0.285 0.275 0.290 11,338,000 3,189,940 0.2813 3.644 3.580 3.644 3.516 3.708 886,848 3.5969 0.00%
1997-01-14 0 0.285 0.285 0.290 0.285 0.300 20,428,000 5,913,030 0.2895 3.644 3.644 3.708 3.644 3.835 1,597,859 3.7006 -3.39%
1997-01-13 0 0.295 0.295 0.300 0.290 0.305 17,300,000 5,163,070 0.2984 3.771 3.771 3.835 3.708 3.899 1,353,190 3.8155 -3.28%
1997-01-10 0 0.305 0.300 0.305 0.300 0.320 30,430,000 9,195,240 0.3022 3.899 3.835 3.899 3.835 4.091 2,380,206 3.8632 -3.17%
1997-01-09 0 0.315 0.305 0.315 0.300 0.330 28,764,000 8,774,860 0.3051 4.027 3.899 4.027 3.835 4.219 2,249,893 3.9001 0.00%
1997-01-08 0 0.315 0.310 0.315 0.305 0.330 24,924,000 7,878,080 0.3161 4.027 3.963 4.027 3.899 4.219 1,949,532 4.0410 -3.08%
1997-01-07 0 0.325 0.325 0.330 0.325 0.355 31,074,000 10,454,850 0.3365 4.155 4.155 4.219 4.155 4.539 2,430,580 4.3014 -2.99%
1997-01-06 0 0.335 0.330 0.335 0.310 0.345 29,948,000 9,883,880 0.3300 4.283 4.219 4.283 3.963 4.411 2,342,505 4.2194 8.06%
1997-01-03 0 0.310 0.310 0.315 0.300 0.325 13,203,000 4,117,730 0.3119 3.963 3.963 4.027 3.835 4.155 1,032,726 3.9872 1.64%
1997-01-02 0 0.305 0.300 0.305 0.295 0.310 12,350,000 3,729,660 0.3020 3.899 3.835 3.899 3.771 3.963 966,006 3.8609 -1.61%
1996-12-31 0 0.310 0.310 0.315 0.295 0.315 6,050,000 1,846,610 0.3052 3.963 3.963 4.027 3.771 4.027 473,225 3.9022 1.64%
1996-12-30 0 0.305 0.305 0.315 0.305 0.325 6,776,000 2,108,410 0.3112 3.899 3.899 4.027 3.899 4.155 530,012 3.9780 -4.69%
1996-12-27 0 0.320 0.320 0.325 0.315 0.335 16,945,000 5,513,695 0.3254 4.091 4.091 4.155 4.027 4.283 1,325,422 4.1600 3.23%
1996-12-24 0 0.310 0.300 0.310 0.300 0.310 4,490,000 1,369,750 0.3051 3.963 3.835 3.963 3.835 3.963 351,204 3.9002 3.33%
1996-12-23 0 0.300 0.300 0.305 0.295 0.300 3,518,000 1,053,250 0.2994 3.835 3.835 3.899 3.771 3.835 275,175 3.8276 1.69%
1996-12-20 0 0.295 0.290 0.295 0.295 0.300 6,950,000 2,056,750 0.2959 3.771 3.708 3.771 3.771 3.835 543,623 3.7834 0.00%
1996-12-19 0 0.295 0.295 0.300 0.295 0.300 5,640,000 1,681,450 0.2981 3.771 3.771 3.835 3.771 3.835 441,156 3.8115 -1.67%
1996-12-18 0 0.300 0.295 0.300 0.295 0.305 13,210,000 3,961,600 0.2999 3.835 3.771 3.835 3.771 3.899 1,033,274 3.8340 0.00%
1996-12-17 0 0.300 0.295 0.300 0.295 0.310 30,804,000 9,258,850 0.3006 3.835 3.771 3.835 3.771 3.963 2,409,460 3.8427 -1.64%
1996-12-16 0 0.305 0.300 0.305 0.295 0.340 96,614,000 28,981,050 0.3000 3.899 3.835 3.899 3.771 4.347 7,557,058 3.8350 -3.17%
1996-12-13 0 0.315 0.310 0.315 0.295 0.325 50,342,000 15,110,900 0.3002 4.027 3.963 4.027 3.771 4.155 3,937,705 3.8375 -1.56%
1996-12-12 0 0.320 0.310 0.320 0.315 0.330 3,690,000 1,185,800 0.3214 4.091 3.963 4.091 4.027 4.219 288,628 4.1084 0.00%
1996-12-11 0 0.320 0.320 0.325 0.310 0.345 3,948,000 1,301,480 0.3297 4.091 4.091 4.155 3.963 4.411 308,809 4.2145 -5.88%
1996-12-10 0 0.340 0.335 0.340 0.330 0.340 9,530,000 3,213,150 0.3372 4.347 4.283 4.347 4.219 4.347 745,428 4.3105 0.00%
1996-12-09 0 0.340 0.340 0.345 0.330 0.360 7,820,000 2,651,900 0.3391 4.347 4.347 4.411 4.219 4.602 611,673 4.3355 1.49%
1996-12-06 0 0.335 0.335 0.340 0.320 0.375 24,920,000 8,622,700 0.3460 4.283 4.283 4.347 4.091 4.794 1,949,219 4.4237 -9.46%
1996-12-05 0 0.370 0.370 0.375 0.345 0.385 29,652,000 10,874,900 0.3668 4.730 4.730 4.794 4.411 4.922 2,319,352 4.6888 5.71%
1996-12-04 0 0.350 0.345 0.350 0.340 0.360 24,342,000 8,476,290 0.3482 4.475 4.411 4.475 4.347 4.602 1,904,009 4.4518 4.48%
1996-12-03 0 0.335 0.330 0.335 0.330 0.365 22,362,000 7,695,820 0.3441 4.283 4.219 4.283 4.219 4.666 1,749,135 4.3998 -1.47%
1996-12-02 0 0.340 0.335 0.340 0.300 0.345 33,630,000 10,907,670 0.3243 4.347 4.283 4.347 3.835 4.411 2,630,507 4.1466 15.25%
1996-11-29 0 0.295 0.295 0.300 0.285 0.300 2,690,000 777,100 0.2889 3.771 3.771 3.835 3.644 3.835 210,409 3.6933 1.72%
1996-11-28 0 0.290 0.285 0.290 0.285 0.320 12,618,000 3,730,380 0.2956 3.708 3.644 3.708 3.644 4.091 986,968 3.7796 0.00%
1996-11-27 0 0.290 0.290 0.300 0.285 0.315 10,270,000 3,057,450 0.2977 3.708 3.708 3.835 3.644 4.027 803,310 3.8061 -6.45%
1996-11-26 0 0.310 0.310 0.315 0.280 0.330 27,670,000 8,648,170 0.3125 3.963 3.963 4.027 3.580 4.219 2,164,322 3.9958 12.73%
1996-11-25 0 0.275 0.275 0.290 0.270 0.330 16,660,000 5,029,530 0.3019 3.516 3.516 3.708 3.452 4.219 1,303,130 3.8596 -16.67%
1996-11-22 0 0.330 0.325 0.330 0.315 0.380 19,558,000 6,643,370 0.3397 4.219 4.155 4.219 4.027 4.858 1,529,809 4.3426 -10.81%
1996-11-21 0 0.370 0.370 0.375 0.345 0.410 25,074,000 9,304,480 0.3711 4.730 4.730 4.794 4.411 5.242 1,961,265 4.7441 -9.76%
1996-11-20 0 0.410 0.405 0.415 0.410 0.450 19,192,000 8,230,790 0.4289 5.242 5.178 5.306 5.242 5.753 1,501,180 5.4829 -4.65%
1996-11-19 0 0.430 0.425 0.435 0.420 0.465 20,466,000 8,960,810 0.4378 5.497 5.433 5.561 5.370 5.945 1,600,832 5.5976 -7.53%
1996-11-18 0 0.465 0.465 0.470 0.450 0.485 40,085,000 18,577,160 0.4634 5.945 5.945 6.009 5.753 6.201 3,135,412 5.9250 5.68%
1996-11-15 0 0.440 0.435 0.440 0.430 0.490 81,796,140 37,547,643 0.4590 5.625 5.561 5.625 5.497 6.264 6,398,018 5.8686 -2.22%
1996-11-14 0 0.450 0.450 0.460 0.390 0.460 38,992,000 16,459,560 0.4221 5.753 5.753 5.881 4.986 5.881 3,049,918 5.3967 16.88%
1996-11-13 0 0.385 0.380 0.385 0.350 0.440 45,232,165 17,807,821 0.3937 4.922 4.858 4.922 4.475 5.625 3,538,018 5.0333 -7.23%
1996-11-12 0 0.415 0.410 0.420 0.246 0.420 158,042,000 44,049,078 0.2787 5.306 5.242 5.370 3.145 5.370 12,361,899 3.5633 82.02%
1996-11-11 0 0.228 0.228 0.247 0.217 0.244 20,278,000 4,780,266 0.2357 2.915 2.915 3.158 2.774 3.119 1,586,126 3.0138 5.56%
1996-11-08 0 0.216 0.216 - 0.202 0.216 7,106,000 1,479,582 0.2082 2.761 2.761 - 2.582 2.761 555,825 2.6620 12.50%
1996-11-07 0 0.192 0.192 0.196 0.192 0.192 142,000 27,264 0.1920 2.455 2.455 2.506 2.455 2.455 11,107 2.4546 -1.03%
1996-11-06 0 0.194 0.194 0.197 0.193 0.194 330,000 63,940 0.1938 2.480 2.480 2.519 2.467 2.480 25,812 2.4771 1.04%
1996-11-05 0 0.192 0.192 0.195 0.192 0.195 210,000 40,650 0.1936 2.455 2.455 2.493 2.455 2.493 16,426 2.4747 -1.03%
1996-11-04 0 0.194 0.191 0.195 0.194 0.194 280,000 54,320 0.1940 2.480 2.442 2.493 2.480 2.480 21,901 2.4802 0.00%
1996-11-01 0 0.194 - 0.194 0.194 0.194 100,000 19,400 0.1940 2.480 - 2.480 2.480 2.480 7,822 2.4802 0.00%
1996-10-31 0 0.194 0.194 0.196 0.194 0.196 325,000 63,226 0.1945 2.480 2.480 2.506 2.480 2.506 25,421 2.4871 0.00%
1996-10-30 0 0.194 0.187 0.194 0.190 0.195 1,880,000 359,470 0.1912 2.480 2.391 2.480 2.429 2.493 147,052 2.4445 -0.51%
1996-10-29 0 0.195 0.190 0.197 0.194 0.195 650,000 126,150 0.1941 2.493 2.429 2.519 2.480 2.493 50,842 2.4812 0.52%
1996-10-28 0 0.194 0.194 0.198 0.194 0.194 390,000 75,660 0.1940 2.480 2.480 2.531 2.480 2.480 30,505 2.4802 0.00%
1996-10-25 0 0.194 0.194 0.198 0.194 0.198 260,000 50,980 0.1961 2.480 2.480 2.531 2.480 2.531 20,337 2.5068 -3.00%
1996-10-24 0 0.200 0.196 0.200 0.194 0.200 1,950,000 381,590 0.1957 2.557 2.506 2.557 2.480 2.557 152,527 2.5018 3.09%
1996-10-23 0 0.194 0.191 0.196 0.190 0.194 178,000 34,060 0.1913 2.480 2.442 2.506 2.429 2.480 13,923 2.4463 0.00%
1996-10-22 0 0.194 0.188 0.197 0.186 0.194 350,000 66,360 0.1896 2.480 2.404 2.519 2.378 2.480 27,377 2.4240 2.65%
1996-10-18 0 0.189 0.189 0.197 0.186 0.190 1,230,000 233,140 0.1895 2.416 2.416 2.519 2.378 2.429 96,209 2.4233 -2.58%
1996-10-17 0 0.194 0.191 0.194 0.186 0.194 982,000 188,342 0.1918 2.480 2.442 2.480 2.378 2.480 76,811 2.4520 2.11%
1996-10-16 0 0.190 0.186 - - - 0 0 - 2.429 2.378 - - - 0 - 0.00%
1996-10-15 0 0.190 0.190 0.200 0.183 0.200 680,000 128,900 0.1896 2.429 2.429 2.557 2.340 2.557 53,189 2.4234 2.15%
1996-10-14 0 0.186 - 0.190 - - 0 0 - 2.378 - 2.429 - - 0 - 0.00%
1996-10-11 0 0.186 - 0.188 - - 0 0 - 2.378 - 2.404 - - 0 - 0.00%
1996-10-10 0 0.186 0.186 - 0.186 0.186 10,000 1,860 0.1860 2.378 2.378 - 2.378 2.378 782 2.3779 -0.53%
1996-10-09 0 0.187 0.187 0.190 0.187 0.190 631,000 118,790 0.1883 2.391 2.391 2.429 2.391 2.429 49,356 2.4068 -1.58%
1996-10-08 0 0.190 0.188 0.193 0.190 0.194 552,000 105,280 0.1907 2.429 2.404 2.467 2.429 2.480 43,177 2.4383 -2.06%
1996-10-07 0 0.194 0.193 0.197 0.193 0.198 2,090,000 410,870 0.1966 2.480 2.467 2.519 2.467 2.531 163,478 2.5133 -3.00%
1996-10-04 0 0.200 0.196 0.200 0.196 0.210 1,762,000 358,212 0.2033 2.557 2.506 2.557 2.506 2.685 137,822 2.5991 -4.76%
1996-10-03 0 0.210 0.210 0.212 0.208 0.210 2,526,000 529,120 0.2095 2.685 2.685 2.710 2.659 2.685 197,581 2.6780 0.96%
1996-10-02 0 0.208 0.200 0.208 0.190 0.212 2,385,000 492,714 0.2066 2.659 2.557 2.659 2.429 2.710 186,552 2.6412 10.05%
1996-10-01 0 0.189 0.189 - 0.185 0.186 34,000 6,308 0.1855 2.416 2.416 - 2.365 2.378 2,659 2.3719 3.28%
1996-09-30 0 0.183 0.183 - 0.181 0.183 395,000 71,692 0.1815 2.340 2.340 - 2.314 2.340 30,897 2.3204 -0.54%
1996-09-27 0 0.184 0.184 - 0.184 0.184 30,000 5,520 0.1840 2.352 2.352 - 2.352 2.352 2,347 2.3524 -0.54%
1996-09-26 0 0.185 0.181 - - - 0 0 - 2.365 2.314 - - - 0 - 0.00%
1996-09-25 0 0.185 0.185 - - - 1 0 - 2.365 2.365 - - - 0 - 3.93%
1996-09-24 0 0.178 0.178 0.184 0.178 0.178 50,000 8,900 0.1780 2.276 2.276 2.352 2.276 2.276 3,911 2.2757 -2.20%
1996-09-23 0 0.182 0.182 0.183 0.182 0.183 242,000 44,144 0.1824 2.327 2.327 2.340 2.327 2.340 18,929 2.3321 -0.55%
1996-09-20 0 0.183 0.180 0.200 0.180 0.190 901,000 167,000 0.1853 2.340 2.301 2.557 2.301 2.429 70,475 2.3696 -5.18%
1996-09-19 0 0.193 0.193 0.197 0.193 0.193 114,000 22,002 0.1930 2.467 2.467 2.519 2.467 2.467 8,917 2.4674 0.00%
1996-09-18 0 0.193 0.193 0.199 0.193 0.198 1,061,000 208,140 0.1962 2.467 2.467 2.544 2.467 2.531 82,990 2.5080 -3.98%
1996-09-17 0 0.201 - 0.205 0.201 0.201 200,000 40,200 0.2010 2.570 - 2.621 2.570 2.570 15,644 2.5697 -0.99%
1996-09-16 0 0.203 0.203 0.210 0.203 0.214 466,000 96,948 0.2080 2.595 2.595 2.685 2.595 2.736 36,450 2.6597 -1.93%
1996-09-13 0 0.207 0.207 0.210 0.204 0.214 1,494,000 313,144 0.2096 2.646 2.646 2.685 2.608 2.736 116,859 2.6797 1.47%
1996-09-12 0 0.204 0.204 0.209 0.186 0.212 2,364,000 465,838 0.1971 2.608 2.608 2.672 2.378 2.710 184,910 2.5193 12.09%
1996-09-11 0 0.182 0.182 0.189 0.181 0.181 130,000 23,530 0.1810 2.327 2.327 2.416 2.314 2.314 10,168 2.3140 -1.62%
1996-09-10 0 0.185 0.185 0.188 0.185 0.185 282,000 52,170 0.1850 2.365 2.365 2.404 2.365 2.365 22,058 2.3652 -1.07%
1996-09-09 0 0.187 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
1996-09-06 0 0.187 - 0.189 - - 0 0 - 2.391 - 2.416 - - 0 - 0.00%
1996-09-05 0 0.187 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
1996-09-04 0 0.187 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
1996-09-03 0 0.187 - 0.187 0.187 0.187 4,000 748 0.1870 2.391 - 2.391 2.391 2.391 313 2.3907 0.00%
1996-09-02 0 0.187 - 0.188 - - 0 0 - 2.391 - 2.404 - - 0 - 0.00%
1996-08-30 0 0.187 - 0.188 - - 0 0 - 2.391 - 2.404 - - 0 - 0.00%
1996-08-29 0 0.187 - 0.187 - - 0 0 - 2.391 - 2.391 - - 0 - -0.53%
1996-08-28 0 0.188 - 0.188 - - 0 0 - 2.404 - 2.404 - - 0 - -1.05%
1996-08-27 0 0.190 - 0.191 - - 0 0 - 2.429 - 2.442 - - 0 - 0.00%
1996-08-23 0 0.190 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1996-08-22 0 0.190 - - - - 0 0 - 2.429 - - - - 0 - 0.00%
1996-08-21 0 0.190 - 0.194 - - 0 0 - 2.429 - 2.480 - - 0 - 0.00%
1996-08-20 0 0.190 - 0.192 - - 0 0 - 2.429 - 2.455 - - 0 - 0.00%
1996-08-19 0 0.190 - 0.192 0.190 0.190 300,000 57,000 0.1900 2.429 - 2.455 2.429 2.429 23,466 2.4291 0.00%
1996-08-16 0 0.190 - 0.190 0.190 0.190 30,000 5,700 0.1900 2.429 - 2.429 2.429 2.429 2,347 2.4291 -1.04%
1996-08-15 0 0.192 - 0.192 0.192 0.192 50,000 9,600 0.1920 2.455 - 2.455 2.455 2.455 3,911 2.4546 1.05%
1996-08-14 0 0.190 0.190 0.195 0.190 0.190 30,000 5,700 0.1900 2.429 2.429 2.493 2.429 2.429 2,347 2.4291 -2.56%
1996-08-13 0 0.195 - 0.195 - - 0 0 - 2.493 - 2.493 - - 0 - 0.00%
1996-08-12 0 0.195 - 0.195 - - 0 0 - 2.493 - 2.493 - - 0 - 0.00%
1996-08-09 0 0.195 - 0.195 0.195 0.195 100,000 19,500 0.1950 2.493 - 2.493 2.493 2.493 7,822 2.4930 -0.51%
1996-08-08 0 0.196 - 0.200 0.196 0.196 70,000 13,720 0.1960 2.506 - 2.557 2.506 2.506 5,475 2.5058 0.00%
1996-08-07 0 0.196 - 0.200 0.196 0.196 890,000 174,440 0.1960 2.506 - 2.557 2.506 2.506 69,615 2.5058 0.00%
1996-08-06 0 0.196 0.196 0.200 0.196 0.196 340,000 66,640 0.1960 2.506 2.506 2.557 2.506 2.506 26,594 2.5058 0.00%
1996-08-05 0 0.196 0.196 - 0.196 0.196 114,000 22,344 0.1960 2.506 2.506 - 2.506 2.506 8,917 2.5058 0.00%
1996-08-02 0 0.196 0.196 0.200 0.196 0.196 346,000 67,816 0.1960 2.506 2.506 2.557 2.506 2.506 27,064 2.5058 -2.00%
1996-08-01 0 0.200 - 0.200 - - 0 0 - 2.557 - 2.557 - - 0 - -4.76%
1996-07-31 0 0.210 - 0.210 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1996-07-30 0 0.210 - 0.214 - - 0 0 - 2.685 - 2.736 - - 0 - 0.00%
1996-07-29 0 0.210 - 0.210 - - 0 0 - 2.685 - 2.685 - - 0 - 0.00%
1996-07-26 0 0.210 - 0.214 - - 0 0 - 2.685 - 2.736 - - 0 - 0.00%
1996-07-25 0 0.210 - 0.210 0.214 0.214 52,000 11,128 0.2140 2.685 - 2.685 2.736 2.736 4,067 2.7359 0.00%
1996-07-24 0 0.210 - 0.210 - - 0 0 - 2.685 - 2.685 - - 0 - -0.94%
1996-07-23 0 0.212 0.212 0.219 0.212 0.220 446,000 96,084 0.2154 2.710 2.710 2.800 2.710 2.813 34,886 2.7543 -3.20%
1996-07-22 0 0.219 0.211 0.219 0.219 0.220 600,000 131,500 0.2192 2.800 2.698 2.800 2.800 2.813 46,931 2.8020 4.29%
1996-07-19 0 0.210 0.209 0.214 0.208 0.211 1,000,000 209,750 0.2098 2.685 2.672 2.736 2.659 2.698 78,219 2.6816 1.94%
1996-07-18 0 0.206 0.202 0.206 0.206 0.206 300,000 61,800 0.2060 2.634 2.582 2.634 2.634 2.634 23,466 2.6336 0.00%
1996-07-17 0 0.206 0.204 0.207 0.200 0.212 1,548,000 317,022 0.2048 2.634 2.608 2.646 2.557 2.710 121,083 2.6182 5.64%
1996-07-16 0 0.195 0.195 0.199 0.192 0.196 505,000 97,610 0.1933 2.493 2.493 2.544 2.455 2.506 39,501 2.4711 1.04%
1996-07-15 0 0.193 0.188 0.197 0.185 0.193 80,000 15,280 0.1910 2.467 2.404 2.519 2.365 2.467 6,258 2.4419 2.12%
1996-07-12 0 0.189 0.188 0.194 0.188 0.191 311,865 59,057 0.1894 2.416 2.404 2.480 2.404 2.442 24,394 2.4210 -1.56%
1996-07-11 0 0.192 0.188 0.196 0.179 0.192 498,000 93,666 0.1881 2.455 2.404 2.506 2.288 2.455 38,953 2.4046 6.67%
1996-07-10 0 0.180 0.180 0.184 0.180 0.180 168,310 30,293 0.1800 2.301 2.301 2.352 2.301 2.301 13,165 2.3010 -1.10%
1996-07-09 0 0.182 0.178 0.186 0.179 0.182 480,000 86,740 0.1807 2.327 2.276 2.378 2.288 2.327 37,545 2.3103 1.68%
1996-07-08 0 0.179 0.173 0.183 0.171 0.179 284,000 50,404 0.1775 2.288 2.212 2.340 2.186 2.288 22,214 2.2690 2.29%
1996-07-05 0 0.175 0.175 - 0.168 0.177 1,029,000 180,280 0.1752 2.237 2.237 - 2.148 2.263 80,487 2.2399 1.74%
1996-07-04 0 0.172 0.168 0.175 0.165 0.172 546,000 93,310 0.1709 2.199 2.148 2.237 2.109 2.199 42,708 2.1849 4.24%
1996-07-03 0 0.165 0.165 0.169 0.165 0.165 160,000 26,400 0.1650 2.109 2.109 2.161 2.109 2.109 12,515 2.1095 1.85%
1996-07-02 0 0.162 0.162 0.167 0.160 0.160 80,000 12,800 0.1600 2.071 2.071 2.135 2.046 2.046 6,258 2.0455 -0.61%
1996-07-01 0 0.163 0.162 0.172 0.163 0.168 280,000 46,140 0.1648 2.084 2.071 2.199 2.084 2.148 21,901 2.1067 -1.21%
1996-06-28 0 0.165 0.165 - 0.160 0.164 124,000 20,244 0.1633 2.109 2.109 - 2.046 2.097 9,699 2.0872 1.23%
1996-06-27 0 0.163 0.163 - 0.160 0.163 52,000 8,470 0.1629 2.084 2.084 - 2.046 2.084 4,067 2.0824 0.62%
1996-06-26 0 0.162 0.162 - - - 0 0 - 2.071 2.071 - - - 0 - 1.25%
1996-06-25 0 0.160 0.157 - 0.160 0.160 175,000 27,960 0.1598 2.046 2.007 - 2.046 2.046 13,688 2.0426 0.00%
1996-06-24 0 0.160 0.152 0.160 0.160 0.160 50,000 8,000 0.1600 2.046 1.943 2.046 2.046 2.046 3,911 2.0455 -1.84%
1996-06-21 0 0.163 0.163 - - - 0 0 - 2.084 2.084 - - - 0 - 0.00%
1996-06-19 0 0.163 0.163 0.167 - - 0 0 - 2.084 2.084 2.135 - - 0 - 0.00%
1996-06-18 0 0.163 0.163 - 0.163 0.165 120,000 19,660 0.1638 2.084 2.084 - 2.084 2.109 9,386 2.0945 -1.21%
1996-06-14 0 0.165 0.165 0.169 0.165 0.165 50,000 8,250 0.1650 2.109 2.109 2.161 2.109 2.109 3,911 2.1095 0.00%
1996-06-13 0 0.165 0.165 - 0.165 0.165 8,800 1,440 0.1636 2.109 2.109 - 2.109 2.109 688 2.0920 -1.79%
1996-06-12 0 0.168 0.168 0.176 0.166 0.170 410,000 68,760 0.1677 2.148 2.148 2.250 2.122 2.173 32,070 2.1441 -2.33%
1996-06-11 0 0.172 0.172 0.173 0.165 0.165 260,000 42,900 0.1650 2.199 2.199 2.212 2.109 2.109 20,337 2.1095 1.78%
1996-06-10 0 0.169 0.169 0.173 0.167 0.167 210,000 35,070 0.1670 2.161 2.161 2.212 2.135 2.135 16,426 2.1350 0.00%
1996-06-07 0 0.169 0.169 - 0.164 0.166 240,000 39,700 0.1654 2.161 2.161 - 2.097 2.122 18,773 2.1148 3.05%
1996-06-06 0 0.164 0.164 - 0.162 0.162 40,000 6,480 0.1620 2.097 2.097 - 2.071 2.071 3,129 2.0711 -1.20%
1996-06-05 0 0.166 0.166 0.170 0.166 0.166 40,000 6,640 0.1660 2.122 2.122 2.173 2.122 2.122 3,129 2.1222 -2.35%
1996-06-04 0 0.170 0.170 - - - 292 48 0.1644 2.173 2.173 - - - 23 2.1016 0.00%
1996-06-03 0 0.170 0.170 - 0.170 0.170 388,000 65,960 0.1700 2.173 2.173 - 2.173 2.173 30,349 2.1734 0.00%
1996-05-31 0 0.170 - 0.170 - - 0 0 - 2.173 - 2.173 - - 0 - 0.00%
1996-05-30 0 0.170 - 0.170 - - 0 0 - 2.173 - 2.173 - - 0 - 0.00%
1996-05-29 0 0.170 - - - - 0 0 - 2.173 - - - - 0 - 0.00%
1996-05-28 0 0.170 - 0.174 - - 344,000 58,480 0.1700 2.173 - 2.225 - - 26,907 2.1734 0.00%
1996-05-27 0 0.170 - 0.174 - - 0 0 - 2.173 - 2.225 - - 0 - 0.00%
1996-05-24 0 0.170 - - 0.170 0.170 100,000 17,000 0.1700 2.173 - - 2.173 2.173 7,822 2.1734 0.00%
1996-05-23 0 0.170 - 0.170 - - 0 0 - 2.173 - 2.173 - - 0 - 0.00%
1996-05-22 0 0.170 - 0.170 0.166 0.170 230,000 38,388 0.1669 2.173 - 2.173 2.122 2.173 17,990 2.1338 0.00%
1996-05-21 0 0.170 0.168 - 0.170 0.171 268,400 45,634 0.1700 2.173 2.148 - 2.173 2.186 20,994 2.1737 -0.58%
1996-05-20 0 0.171 - 0.171 - - 0 0 - 2.186 - 2.186 - - 0 - 0.00%
1996-05-17 0 0.171 0.171 - 0.170 0.170 50,000 8,500 0.1700 2.186 2.186 - 2.173 2.173 3,911 2.1734 -0.58%
1996-05-16 0 0.172 0.170 - - - 0 0 - 2.199 2.173 - - - 0 - 0.00%
1996-05-15 0 0.172 - 0.180 0.172 0.175 200,000 34,700 0.1735 2.199 - 2.301 2.199 2.237 15,644 2.2181 -3.91%
1996-05-14 0 0.179 - 0.180 - - 0 0 - 2.288 - 2.301 - - 0 - 0.00%
1996-05-13 0 0.179 - 0.183 0.179 0.179 50,000 8,950 0.1790 2.288 - 2.340 2.288 2.288 3,911 2.2884 -2.19%
1996-05-10 0 0.183 0.183 0.190 0.180 0.183 380,000 68,860 0.1812 2.340 2.340 2.429 2.301 2.340 29,723 2.3167 -2.14%
1996-05-09 0 0.187 - 0.187 0.187 0.188 3,034,000 600,138 0.1978 2.391 - 2.391 2.391 2.404 237,317 2.5288 -1.58%
1996-05-08 0 0.190 0.190 - - - 7,100,000 1,420,000 0.2000 2.429 2.429 - - - 555,355 2.5569 1.60%
1996-05-07 0 0.187 0.186 0.199 0.187 0.199 4,432,480 875,546 0.1975 2.391 2.378 2.544 2.391 2.544 346,704 2.5253 -6.03%
1996-05-06 0 0.199 - 0.199 - - 0 0 - 2.544 - 2.544 - - 0 - 0.00%
1996-05-03 0 0.199 - 0.199 - - 0 0 - 2.544 - 2.544 - - 0 - 0.00%
1996-05-02 0 0.199 0.195 0.199 - - 0 0 - 2.544 2.493 2.544 - - 0 - 0.00%
1996-05-01 0 0.199 0.199 0.200 - - 0 0 - 2.544 2.544 2.557 - - 0 - 0.51%
1996-04-30 0 0.198 0.198 0.200 0.195 0.198 524,000 103,292 0.1971 2.531 2.531 2.557 2.493 2.531 40,987 2.5201 -1.00%
1996-04-29 0 0.200 0.196 0.200 0.200 0.202 654,000 131,000 0.2003 2.557 2.506 2.557 2.557 2.582 51,155 2.5608 0.00%
1996-04-26 0 0.200 0.198 0.200 0.193 0.200 2,810,000 551,010 0.1961 2.557 2.531 2.557 2.467 2.557 219,796 2.5069 4.17%
1996-04-25 0 0.192 0.188 0.192 0.192 0.195 726,000 140,112 0.1930 2.455 2.404 2.455 2.455 2.493 56,787 2.4673 -3.03%
1996-04-24 0 0.198 - - 0.198 0.198 100,000 19,800 0.1980 2.531 - - 2.531 2.531 7,822 2.5314 -1.00%
1996-04-23 0 0.200 0.200 0.208 0.200 0.200 300,000 61,600 0.2053 2.557 2.557 2.659 2.557 2.557 23,466 2.6251 -4.76%
1996-04-22 0 0.210 0.200 0.210 0.210 0.210 670,000 140,700 0.2100 2.685 2.557 2.685 2.685 2.685 52,407 2.6848 0.00%
1996-04-19 0 0.210 0.200 0.210 0.200 0.210 17,290,000 3,458,540 0.2000 2.685 2.557 2.685 2.557 2.685 1,352,408 2.5573 4.48%
1996-04-18 0 0.201 0.200 0.203 0.200 0.210 27,460,000 5,496,128 0.2002 2.570 2.557 2.595 2.557 2.685 2,147,896 2.5588 0.50%
1996-04-17 0 0.200 0.200 0.205 0.200 0.210 19,058,000 3,817,058 0.2003 2.557 2.557 2.621 2.557 2.685 1,490,699 2.5606 -4.76%
1996-04-16 0 0.210 0.208 0.212 0.210 0.210 100,000 21,000 0.2100 2.685 2.659 2.710 2.685 2.685 7,822 2.6848 0.00%
1996-04-15 0 0.210 - 0.214 - - 0 0 - 2.685 - 2.736 - - 0 - 0.00%
1996-04-12 0 0.210 - 0.212 - - 0 0 - 2.685 - 2.710 - - 0 - 0.00%
1996-04-11 0 0.210 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1996-04-10 0 0.210 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1996-04-09 0 0.210 0.203 - 0.200 0.210 180,000 37,200 0.2067 2.685 2.595 - 2.557 2.685 14,079 2.6422 2.94%
1996-04-03 0 0.204 0.204 - 0.202 0.207 150,000 30,544 0.2036 2.608 2.608 - 2.582 2.646 11,733 2.6033 -2.86%
1996-04-02 0 0.210 0.202 - - - 0 0 - 2.685 2.582 - - - 0 - 0.00%
1996-04-01 0 0.210 - - - - 0 0 - 2.685 - - - - 0 - 0.00%
1996-03-29 0 0.210 0.210 0.220 0.210 0.210 100,000 21,000 0.2100 2.685 2.685 2.813 2.685 2.685 7,822 2.6848 -1.87%
1996-03-28 0 0.214 0.214 0.220 0.214 0.222 6,510,000 1,371,540 0.2107 2.736 2.736 2.813 2.736 2.838 509,206 2.6935 -3.60%
1996-03-27 0 0.222 0.219 0.222 0.224 0.224 50,000 11,200 0.2240 2.838 2.800 2.838 2.864 2.864 3,911 2.8638 -0.89%
1996-03-26 0 0.224 0.218 0.224 0.220 0.224 2,054,000 452,840 0.2205 2.864 2.787 2.864 2.813 2.864 160,662 2.8186 1.82%
1996-03-25 0 0.220 0.216 0.220 0.217 0.220 380,000 82,720 0.2177 2.813 2.761 2.813 2.774 2.813 29,723 2.7830 3.77%
1996-03-22 0 0.212 0.212 - 0.212 0.212 370,000 78,440 0.2120 2.710 2.710 - 2.710 2.710 28,941 2.7103 0.00%
1996-03-21 0 0.212 0.212 0.220 0.208 0.208 20,000 4,160 0.2080 2.710 2.710 2.813 2.659 2.659 1,564 2.6592 1.92%
1996-03-20 0 0.208 0.208 0.220 0.208 0.208 45,000 9,342 0.2076 2.659 2.659 2.813 2.659 2.659 3,520 2.6541 -5.45%
1996-03-19 0 0.220 0.220 0.224 0.220 0.224 270,000 60,240 0.2231 2.813 2.813 2.864 2.813 2.864 21,119 2.8524 0.00%
1996-03-18 0 0.220 0.220 0.229 0.220 0.228 634,000 141,520 0.2232 2.813 2.813 2.928 2.813 2.915 49,591 2.8537 3.77%
1996-03-15 0 0.212 0.212 - 0.202 0.212 54,000 11,388 0.2109 2.710 2.710 - 2.582 2.710 4,224 2.6961 1.92%
1996-03-14 0 0.208 0.208 0.210 - - 0 0 - 2.659 2.659 2.685 - - 0 - 6.12%
1996-03-13 0 0.196 0.195 0.216 0.196 0.200 340,000 67,200 0.1976 2.506 2.493 2.761 2.506 2.557 26,594 2.5268 -7.55%
1996-03-12 0 0.212 0.206 0.212 0.212 0.218 1,230,000 261,240 0.2124 2.710 2.634 2.710 2.710 2.787 96,209 2.7153 1.92%
1996-03-11 0 0.208 0.208 0.216 0.200 0.214 3,850,000 785,020 0.2039 2.659 2.659 2.761 2.557 2.736 301,143 2.6068 -13.33%
1996-03-08 0 0.240 0.240 - 0.231 0.240 380,000 89,310 0.2350 3.068 3.068 - 2.953 3.068 29,723 3.0047 4.35%
1996-03-07 0 0.230 0.228 0.240 0.219 0.260 5,083,000 1,247,810 0.2455 2.940 2.915 3.068 2.800 3.324 397,588 3.1385 3.14%
1996-03-06 0 0.223 0.225 0.227 0.204 0.225 42,330,000 8,514,012 0.2011 2.851 2.877 2.902 2.608 2.877 3,311,013 2.5714 11.50%
1996-03-05 0 0.200 0.200 0.203 0.200 0.200 16,766,000 3,353,200 0.2000 2.557 2.557 2.595 2.557 2.557 1,311,421 2.5569 0.00%
1996-03-04 0 0.200 0.200 - 0.200 0.205 10,708,000 2,143,290 0.2002 2.557 2.557 - 2.557 2.621 837,570 2.5589 -1.96%
1996-03-01 0 0.204 0.204 0.205 0.200 0.205 600,000 121,196 0.2020 2.608 2.608 2.621 2.557 2.621 46,931 2.5824 3.55%
1996-02-29 0 0.197 0.197 0.200 0.196 0.196 156,000 30,576 0.1960 2.519 2.519 2.557 2.506 2.506 12,202 2.5058 0.51%
1996-02-28 0 0.196 0.196 0.200 0.196 0.196 326,000 63,896 0.1960 2.506 2.506 2.557 2.506 2.506 25,499 2.5058 0.00%
1996-02-27 0 0.196 0.196 0.200 0.196 0.196 20,000 3,920 0.1960 2.506 2.506 2.557 2.506 2.506 1,564 2.5058 -1.51%
1996-02-26 0 0.199 - 0.199 0.199 0.199 30,000 5,970 0.1990 2.544 - 2.544 2.544 2.544 2,347 2.5441 0.00%
1996-02-23 0 0.199 0.199 0.202 - - 0 0 - 2.544 2.544 2.582 - - 0 - 0.00%
1996-02-22 0 0.199 0.199 0.202 0.199 0.199 650,000 129,350 0.1990 2.544 2.544 2.582 2.544 2.544 50,842 2.5441 -0.50%
1996-02-16 0 0.200 0.200 0.205 0.200 0.200 4,550,000 910,000 0.2000 2.557 2.557 2.621 2.557 2.557 355,897 2.5569 -1.48%
1996-02-15 0 0.203 0.203 0.205 0.200 0.203 6,660,000 1,332,200 0.2000 2.595 2.595 2.621 2.557 2.595 520,939 2.5573 1.50%
1996-02-14 0 0.200 0.200 - 0.200 0.200 8,250,000 1,650,000 0.2000 2.557 2.557 - 2.557 2.557 645,307 2.5569 0.00%
1996-02-13 0 0.200 0.200 0.201 0.199 0.200 12,230,000 2,438,900 0.1994 2.557 2.557 2.570 2.544 2.557 956,619 2.5495 0.00%
1996-02-12 0 0.200 0.200 0.201 0.200 0.202 1,669,000 334,290 0.2003 2.557 2.557 2.570 2.557 2.582 130,548 2.5607 0.00%
1996-02-09 0 0.200 0.200 0.201 0.192 0.202 880,000 175,860 0.1998 2.557 2.557 2.570 2.455 2.582 68,833 2.5549 0.00%
1996-02-08 0 0.200 0.200 0.202 0.200 0.200 21,082,000 4,216,400 0.2000 2.557 2.557 2.582 2.557 2.557 1,649,015 2.5569 0.00%
1996-02-07 0 0.200 0.200 0.203 0.195 0.203 1,615,000 322,590 0.1997 2.557 2.557 2.595 2.493 2.595 126,324 2.5537 1.52%
1996-02-06 0 0.197 0.196 0.200 0.197 0.200 3,057,355 611,426 0.2000 2.519 2.506 2.557 2.519 2.557 239,143 2.5567 -1.50%
1996-02-05 0 0.200 0.200 0.201 0.192 0.200 2,880,000 574,578 0.1995 2.557 2.557 2.570 2.455 2.557 225,271 2.5506 0.50%
1996-02-02 0 0.199 - 0.199 0.199 0.200 2,812,000 562,050 0.1999 2.544 - 2.544 2.544 2.557 219,952 2.5553 -0.50%
1996-02-01 0 0.200 0.200 0.201 0.198 0.200 2,438,140 487,381 0.1999 2.557 2.557 2.570 2.531 2.557 190,709 2.5556 0.00%
1996-01-31 0 0.200 0.200 0.201 0.200 0.202 7,694,000 1,539,140 0.2000 2.557 2.557 2.570 2.557 2.582 601,818 2.5575 0.00%
1996-01-30 0 0.200 0.198 0.202 0.200 0.202 28,473,000 5,695,630 0.2000 2.557 2.531 2.582 2.557 2.582 2,227,132 2.5574 -0.50%
1996-01-29 0 0.201 0.201 0.203 0.200 0.202 59,964,000 11,962,188 0.1995 2.570 2.570 2.595 2.557 2.582 4,690,329 2.5504 0.50%
1996-01-26 1 0.200 - - - - 0 0 - 2.557 - - - - 0 - 0.00%
1996-01-25 0 0.200 0.200 0.201 0.200 0.201 1,916,000 383,276 0.2000 2.557 2.557 2.570 2.557 2.570 149,868 2.5574 0.00%
1996-01-24 0 0.200 0.197 0.204 0.195 0.200 3,550,000 701,750 0.1977 2.557 2.519 2.608 2.493 2.557 277,678 2.5272 2.04%
1996-01-23 0 0.196 0.196 0.199 0.196 0.201 5,788,000 1,157,300 0.1999 2.506 2.506 2.544 2.506 2.570 452,732 2.5563 -2.00%
1996-01-22 0 0.200 0.199 0.200 0.195 0.205 12,778,000 2,552,420 0.1998 2.557 2.544 2.557 2.493 2.621 999,483 2.5537 3.63%
1996-01-19 0 0.193 0.188 0.195 0.180 0.196 10,321,000 1,822,814 0.1766 2.467 2.404 2.493 2.301 2.506 807,299 2.2579 7.22%
1996-01-18 0 0.180 0.175 0.180 0.175 0.180 440,000 78,200 0.1777 2.301 2.237 2.301 2.237 2.301 34,416 2.2722 5.88%
1996-01-17 0 0.170 0.170 0.175 0.170 0.170 184,000 31,280 0.1700 2.173 2.173 2.237 2.173 2.173 14,392 2.1734 -1.73%
1996-01-16 0 0.173 0.170 0.173 0.167 0.175 130,000 21,940 0.1688 2.212 2.173 2.212 2.135 2.237 10,168 2.1576 0.00%
1996-01-15 0 0.173 0.170 0.175 0.158 0.173 2,035,000 340,762 0.1675 2.212 2.173 2.237 2.020 2.212 159,176 2.1408 6.79%
1996-01-12 0 0.162 0.162 0.165 0.162 0.162 220,000 35,640 0.1620 2.071 2.071 2.109 2.071 2.071 17,208 2.0711 0.00%
1996-01-11 0 0.162 0.160 0.165 - - 0 0 - 2.071 2.046 2.109 - - 0 - 0.00%
1996-01-10 0 0.162 0.160 0.164 0.162 0.163 400,000 65,000 0.1625 2.071 2.046 2.097 2.071 2.084 31,288 2.0775 -0.61%
1996-01-09 0 0.163 0.163 0.168 0.161 0.163 400,000 64,600 0.1615 2.084 2.084 2.148 2.058 2.084 31,288 2.0647 -1.21%
1996-01-08 0 0.165 0.163 0.170 0.164 0.165 452,000 74,328 0.1644 2.109 2.084 2.173 2.097 2.109 35,355 2.1023 3.13%
1996-01-05 0 0.160 0.160 0.167 0.160 0.165 950,000 153,450 0.1615 2.046 2.046 2.135 2.046 2.109 74,308 2.0651 -4.76%
1996-01-04 0 0.168 0.168 0.170 0.168 0.170 718,000 121,324 0.1690 2.148 2.148 2.173 2.148 2.173 56,161 2.1603 0.00%
1996-01-03 0 0.168 0.168 0.170 0.162 0.162 80,000 12,960 0.1620 2.148 2.148 2.173 2.071 2.071 6,258 2.0711 0.00%
1996-01-02 0 0.168 0.167 0.169 0.167 0.169 308,145 51,758 0.1680 2.148 2.135 2.161 2.135 2.161 24,103 2.1474 -1.18%
1995-12-29 0 0.170 0.170 0.175 0.165 0.175 8,480,000 1,433,140 0.1690 2.173 2.173 2.237 2.109 2.237 663,298 2.1606 0.00%
1995-12-28 0 0.170 0.165 0.170 0.156 0.170 2,429,000 399,616 0.1645 2.173 2.109 2.173 1.994 2.173 189,994 2.1033 8.97%
1995-12-27 0 0.156 0.156 0.159 0.156 0.160 1,721,000 270,300 0.1571 1.994 1.994 2.033 1.994 2.046 134,615 2.0079 0.00%
1995-12-22 0 0.156 0.152 0.160 0.151 0.156 200,000 30,700 0.1535 1.994 1.943 2.046 1.930 1.994 15,644 1.9624 -2.50%
1995-12-21 0 0.160 0.160 0.164 0.160 0.160 430,000 68,800 0.1600 2.046 2.046 2.097 2.046 2.046 33,634 2.0455 -5.33%
1995-12-20 0 0.169 0.159 0.169 0.159 0.169 1,180,000 192,020 0.1627 2.161 2.033 2.161 2.033 2.161 92,299 2.0804 -1.17%
1995-12-19 0 0.171 - 0.171 0.168 0.174 216,000 36,774 0.1703 2.186 - 2.186 2.148 2.225 16,895 2.1766 0.59%
1995-12-18 0 0.170 0.165 0.170 0.164 0.172 844,000 139,616 0.1654 2.173 2.109 2.173 2.097 2.199 66,017 2.1149 6.25%
1995-12-15 0 0.160 - 0.160 - - 0 0 - 2.046 - 2.046 - - 0 - 0.00%
1995-12-14 0 0.160 - 0.160 - - 0 0 - 2.046 - 2.046 - - 0 - 0.00%
1995-12-13 0 0.160 - 0.160 - - 0 0 - 2.046 - 2.046 - - 0 - 0.00%
1995-12-12 0 0.160 - 0.160 0.160 0.160 40,000 6,400 0.1600 2.046 - 2.046 2.046 2.046 3,129 2.0455 0.00%
1995-12-11 0 0.160 - 0.164 - - 0 0 - 2.046 - 2.097 - - 0 - 0.00%
1995-12-08 0 0.160 0.150 0.164 0.160 0.160 100,000 16,000 0.1600 2.046 1.918 2.097 2.046 2.046 7,822 2.0455 -3.61%
1995-12-07 0 0.166 - 0.166 - - 0 0 - 2.122 - 2.122 - - 0 - -1.19%
1995-12-06 0 0.168 - 0.168 - - 0 0 - 2.148 - 2.148 - - 0 - 0.00%
1995-12-05 0 0.168 - 0.168 - - 0 0 - 2.148 - 2.148 - - 0 - -1.18%
1995-12-04 0 0.170 - 0.174 - - 0 0 - 2.173 - 2.225 - - 0 - 0.00%
1995-12-01 0 0.170 - 0.179 0.170 0.170 100,000 17,000 0.1700 2.173 - 2.288 2.173 2.173 7,822 2.1734 -5.56%
1995-11-30 0 0.180 0.175 0.182 0.156 0.181 802,000 138,250 0.1724 2.301 2.237 2.327 1.994 2.314 62,732 2.2038 12.50%
1995-11-29 0 0.160 0.152 - 0.146 0.160 350,000 52,830 0.1509 2.046 1.943 - 1.867 2.046 27,377 1.9297 9.59%
1995-11-28 0 0.146 0.142 - 0.146 0.146 14,000 2,044 0.1460 1.867 1.815 - 1.867 1.867 1,095 1.8666 0.00%
1995-11-27 0 0.146 0.141 - 0.143 0.146 50,000 7,240 0.1448 1.867 1.803 - 1.828 1.867 3,911 1.8512 3.55%
1995-11-24 0 0.141 0.141 0.150 0.141 0.145 376,000 54,416 0.1447 1.803 1.803 1.918 1.803 1.854 29,410 1.8502 -6.00%
1995-11-23 0 0.150 0.150 - 0.140 0.148 200,000 28,600 0.1430 1.918 1.918 - 1.790 1.892 15,644 1.8282 7.14%
1995-11-22 0 0.140 0.140 - 0.140 0.140 240,000 33,600 0.1400 1.790 1.790 - 1.790 1.790 18,773 1.7898 2.94%
1995-11-21 0 0.136 0.136 - 0.130 0.136 200,000 26,600 0.1330 1.739 1.739 - 1.662 1.739 15,644 1.7004 2.26%
1995-11-20 0 0.133 - - - - 0 0 - 1.700 - - - - 0 - 0.00%
1995-11-17 0 0.133 0.130 - - - 0 0 - 1.700 1.662 - - - 0 - 0.00%
1995-11-16 0 0.133 0.133 0.140 0.133 0.144 1,286,000 175,676 0.1366 1.700 1.700 1.790 1.700 1.841 100,590 1.7465 -0.75%
1995-11-15 0 0.134 0.134 0.137 0.133 0.136 1,468,000 196,482 0.1338 1.713 1.713 1.751 1.700 1.739 114,826 1.7111 -5.63%
1995-11-14 0 0.142 0.132 0.142 0.133 0.142 2,150,000 290,400 0.1351 1.815 1.688 1.815 1.700 1.815 168,171 1.7268 1.43%
1995-11-13 0 0.140 0.137 0.145 0.140 0.140 206,000 28,840 0.1400 1.790 1.751 1.854 1.790 1.790 16,113 1.7898 -3.45%
1995-11-10 0 0.145 0.145 0.146 0.145 0.145 500,000 72,500 0.1450 1.854 1.854 1.867 1.854 1.854 39,110 1.8538 0.00%
1995-11-09 0 0.145 0.147 0.149 0.142 0.145 1,180,000 169,480 0.1436 1.854 1.879 1.905 1.815 1.854 92,299 1.8362 -3.33%
1995-11-08 0 0.150 0.146 0.150 0.150 0.150 180,000 27,000 0.1500 1.918 1.867 1.918 1.918 1.918 14,079 1.9177 -3.23%
1995-11-07 0 0.155 0.152 0.160 0.148 0.155 1,764,000 266,630 0.1512 1.982 1.943 2.046 1.892 1.982 137,978 1.9324 -3.12%
1995-11-06 0 0.160 - 0.164 - - 0 0 - 2.046 - 2.097 - - 0 - 0.00%
1995-11-03 0 0.160 0.158 0.165 0.153 0.160 1,340,000 207,680 0.1550 2.046 2.020 2.109 1.956 2.046 104,814 1.9814 -3.03%
1995-11-02 0 0.165 0.156 0.165 0.158 0.165 614,833 97,913 0.1593 2.109 1.994 2.109 2.020 2.109 48,092 2.0360 0.00%
1995-10-31 0 0.165 0.157 0.166 0.157 0.168 2,224,000 366,148 0.1646 2.109 2.007 2.122 2.007 2.148 173,959 2.1048 -2.94%
1995-10-30 0 0.170 - 0.175 0.170 0.175 600,000 103,000 0.1717 2.173 - 2.237 2.173 2.237 46,931 2.1947 -5.56%
1995-10-27 0 0.180 0.180 0.182 0.175 0.180 550,000 96,500 0.1755 2.301 2.301 2.327 2.237 2.301 43,020 2.2431 -1.64%
1995-10-26 0 0.183 0.183 0.185 0.181 0.183 324,000 58,894 0.1818 2.340 2.340 2.365 2.314 2.340 25,343 2.3239 -1.08%
1995-10-25 0 0.185 0.185 0.186 0.185 0.186 300,000 55,700 0.1857 2.365 2.365 2.378 2.365 2.378 23,466 2.3737 -1.60%
1995-10-24 0 0.188 0.188 0.193 0.187 0.188 219,000 41,010 0.1873 2.404 2.404 2.467 2.391 2.404 17,130 2.3940 -0.53%
1995-10-23 0 0.189 0.185 0.192 0.185 0.190 415,000 77,190 0.1860 2.416 2.365 2.455 2.365 2.429 32,461 2.3779 0.53%
1995-10-20 0 0.188 0.188 0.192 0.188 0.193 342,000 64,746 0.1893 2.404 2.404 2.455 2.404 2.467 26,751 2.4203 -2.59%
1995-10-19 0 0.193 0.189 0.193 0.187 0.193 1,632,000 307,756 0.1886 2.467 2.416 2.467 2.391 2.467 127,654 2.4109 1.58%
1995-10-18 0 0.190 0.188 0.192 0.190 0.190 700,000 133,000 0.1900 2.429 2.404 2.455 2.429 2.429 54,753 2.4291 0.00%
1995-10-17 0 0.190 0.188 0.190 0.188 0.193 2,681,320 510,131 0.1903 2.429 2.404 2.429 2.404 2.467 209,730 2.4323 -1.55%
1995-10-16 0 0.193 0.193 0.194 0.188 0.188 50,000 9,400 0.1880 2.467 2.467 2.480 2.404 2.404 3,911 2.4035 -0.52%
1995-10-13 0 0.194 0.192 0.194 0.190 0.194 839,000 162,232 0.1934 2.480 2.455 2.480 2.429 2.480 65,626 2.4721 0.00%
1995-10-12 0 0.194 0.190 0.194 0.186 0.194 800,000 152,954 0.1912 2.480 2.429 2.480 2.378 2.480 62,575 2.4443 3.19%
1995-10-11 0 0.188 0.188 0.190 0.188 0.194 1,096,000 209,428 0.1911 2.404 2.404 2.429 2.404 2.480 85,728 2.4429 -2.59%
1995-10-10 0 0.193 0.193 0.195 0.192 0.194 390,000 75,420 0.1934 2.467 2.467 2.493 2.455 2.480 30,505 2.4723 -2.53%
1995-10-09 0 0.198 0.198 0.199 0.195 0.199 1,001,000 196,240 0.1960 2.531 2.531 2.544 2.493 2.544 78,297 2.5063 0.51%
1995-10-06 0 0.197 0.197 0.199 0.197 0.198 944,000 186,458 0.1975 2.519 2.519 2.544 2.519 2.531 73,839 2.5252 -1.50%
1995-10-05 0 0.200 0.200 0.202 0.197 0.200 1,410,000 278,970 0.1979 2.557 2.557 2.582 2.519 2.557 110,289 2.5294 -0.99%
1995-10-04 0 0.202 0.201 0.202 0.198 0.202 3,274,000 656,232 0.2004 2.582 2.570 2.582 2.531 2.582 256,089 2.5625 1.51%
1995-10-03 0 0.199 - 0.200 0.198 0.203 700,000 139,854 0.1998 2.544 - 2.557 2.531 2.595 54,753 2.5543 -1.00%
1995-10-02 0 0.201 0.200 0.201 0.200 0.204 4,750,000 958,656 0.2018 2.570 2.557 2.570 2.557 2.608 371,541 2.5802 -1.47%
1995-09-29 0 0.204 0.204 0.209 0.204 0.217 19,582,000 4,156,086 0.2122 2.608 2.608 2.672 2.608 2.774 1,531,686 2.7134 -4.23%
1995-09-28 0 0.213 0.213 0.214 0.205 0.220 45,948,000 9,874,720 0.2149 2.723 2.723 2.736 2.621 2.813 3,594,010 2.7475 3.90%
1995-09-27 0 0.205 0.205 0.206 0.203 0.208 5,242,000 1,072,742 0.2046 2.621 2.621 2.634 2.595 2.659 410,024 2.6163 -0.49%
1995-09-26 0 0.206 0.205 0.206 0.205 0.211 7,940,000 1,637,810 0.2063 2.634 2.621 2.634 2.621 2.698 621,059 2.6371 1.48%
1995-09-25 0 0.203 0.203 0.204 0.200 0.204 3,636,000 732,988 0.2016 2.595 2.595 2.608 2.557 2.608 284,405 2.5773 1.00%
1995-09-22 0 0.201 0.201 0.203 0.200 0.202 1,216,000 244,316 0.2009 2.570 2.570 2.595 2.557 2.582 95,114 2.5687 0.00%
1995-09-21 0 0.201 0.200 0.204 0.201 0.205 3,260,000 659,920 0.2024 2.570 2.557 2.608 2.570 2.621 254,994 2.5880 -2.43%
1995-09-20 0 0.206 0.204 0.206 0.205 0.208 3,666,000 753,534 0.2055 2.634 2.608 2.634 2.621 2.659 286,751 2.6278 0.00%
1995-09-19 0 0.206 0.206 0.207 0.200 0.206 3,610,000 736,662 0.2041 2.634 2.634 2.646 2.557 2.634 282,371 2.6088 0.49%
1995-09-18 0 0.205 0.205 0.208 0.202 0.204 84,084,000 16,820,110 0.2000 2.621 2.621 2.659 2.582 2.608 6,576,973 2.5574 0.49%
1995-09-15 0 0.204 0.204 0.207 0.200 0.205 1,606,000 325,830 0.2029 2.608 2.608 2.646 2.557 2.621 125,620 2.5938 -0.97%
1995-09-14 0 0.206 0.206 0.208 0.204 0.208 720,000 147,950 0.2055 2.634 2.634 2.659 2.608 2.659 56,318 2.6271 0.49%
1995-09-13 0 0.205 0.205 0.209 0.202 0.209 310,000 63,970 0.2064 2.621 2.621 2.672 2.582 2.672 24,248 2.6382 -2.38%
1995-09-12 0 0.210 0.210 0.212 0.208 0.212 628,000 131,484 0.2094 2.685 2.685 2.710 2.659 2.710 49,122 2.6767 -0.94%
1995-09-11 0 0.212 0.209 0.212 0.203 0.212 4,716,000 982,062 0.2082 2.710 2.672 2.710 2.595 2.710 368,881 2.6623 3.92%
1995-09-08 0 0.204 0.203 0.204 0.202 0.204 800,000 162,672 0.2033 2.608 2.595 2.608 2.582 2.608 62,575 2.5996 0.49%
1995-09-07 0 0.203 0.203 0.204 0.201 0.204 1,086,000 221,016 0.2035 2.595 2.595 2.608 2.570 2.608 84,946 2.6018 -0.49%
1995-09-06 0 0.204 0.201 0.205 0.200 0.204 3,310,000 670,820 0.2027 2.608 2.570 2.621 2.557 2.608 258,905 2.5910 0.33%
1995-09-05 0 0.205 0.205 0.207 0.205 0.208 3,024,000 623,444 0.2062 2.600 2.600 2.625 2.600 2.638 238,473 2.6143 -0.97%
1995-09-04 0 0.207 0.206 0.208 0.200 0.207 3,600,000 738,980 0.2053 2.625 2.612 2.638 2.536 2.625 283,897 2.6030 1.97%
1995-09-01 0 0.203 0.201 0.204 0.200 0.206 3,936,000 802,278 0.2038 2.574 2.549 2.587 2.536 2.612 310,394 2.5847 -0.49%
1995-08-31 0 0.204 0.204 0.205 0.202 0.207 2,278,000 463,988 0.2037 2.587 2.587 2.600 2.561 2.625 179,644 2.5828 -2.86%
1995-08-30 0 0.210 0.207 0.213 0.205 0.215 2,814,000 584,156 0.2076 2.663 2.625 2.701 2.600 2.726 221,913 2.6324 -1.41%
1995-08-29 0 0.213 0.213 0.218 0.213 0.230 11,036,000 2,462,368 0.2231 2.701 2.701 2.764 2.701 2.917 870,301 2.8293 -21.11%
1995-08-25 1 0.270 - - - - 0 0 - 3.424 - - - - 0 - 0.00%
1995-08-24 0 0.270 0.270 0.275 0.265 0.275 1,210,000 327,100 0.2703 3.424 3.424 3.487 3.360 3.487 95,421 3.4280 0.00%
1995-08-23 0 0.270 0.275 0.280 0.270 0.275 6,600,000 1,786,500 0.2707 3.424 3.487 3.551 3.424 3.487 520,477 3.4324 -1.82%
1995-08-22 0 0.275 0.270 0.275 0.270 0.285 3,934,000 1,074,970 0.2733 3.487 3.424 3.487 3.424 3.614 310,236 3.4650 0.00%
1995-08-21 0 0.275 0.270 0.275 0.275 0.280 590,000 164,000 0.2780 3.487 3.424 3.487 3.487 3.551 46,528 3.5248 0.00%
1995-08-18 0 0.275 0.275 0.280 0.275 0.275 450,000 123,750 0.2750 3.487 3.487 3.551 3.487 3.487 35,487 3.4872 0.00%
1995-08-17 0 0.275 0.275 0.295 0.275 0.290 2,524,000 721,340 0.2858 3.487 3.487 3.741 3.487 3.677 199,043 3.6240 -1.79%
1995-08-16 0 0.280 0.280 0.285 0.280 0.285 786,000 222,080 0.2825 3.551 3.551 3.614 3.551 3.614 61,984 3.5829 -1.75%
1995-08-15 0 0.285 0.280 0.290 0.285 0.290 462,000 133,370 0.2887 3.614 3.551 3.677 3.614 3.677 36,433 3.6607 -3.39%
1995-08-14 0 0.295 0.280 0.295 0.295 0.295 30,000 8,850 0.2950 3.741 3.551 3.741 3.741 3.741 2,366 3.7408 1.72%
1995-08-11 0 0.290 0.285 0.295 0.275 0.295 880,000 250,000 0.2841 3.677 3.614 3.741 3.487 3.741 69,397 3.6025 0.00%
1995-08-10 0 0.290 0.285 0.290 0.290 0.305 1,100,000 327,500 0.2977 3.677 3.614 3.677 3.677 3.868 86,746 3.7754 -7.94%
1995-08-09 0 0.315 0.310 0.315 0.295 0.315 1,876,000 566,260 0.3018 3.994 3.931 3.994 3.741 3.994 147,942 3.8276 3.28%
1995-08-08 0 0.305 0.300 0.310 0.305 0.310 900,000 275,470 0.3061 3.868 3.804 3.931 3.868 3.931 70,974 3.8813 -1.61%
1995-08-07 0 0.310 0.310 0.315 0.310 0.315 1,346,000 420,010 0.3120 3.931 3.931 3.994 3.931 3.994 106,146 3.9569 -1.59%
1995-08-04 0 0.315 0.315 0.320 0.310 0.315 1,790,000 561,300 0.3136 3.994 3.994 4.058 3.931 3.994 141,160 3.9763 0.00%
1995-08-03 0 0.315 0.315 0.320 0.315 0.320 770,000 246,000 0.3195 3.994 3.994 4.058 3.994 4.058 60,722 4.0512 -3.08%
1995-08-02 0 0.325 0.320 0.325 0.320 0.325 1,180,000 380,100 0.3221 4.121 4.058 4.121 4.058 4.121 93,055 4.0847 0.00%
1995-08-01 0 0.325 0.325 0.330 0.325 0.330 1,810,000 590,700 0.3264 4.121 4.121 4.185 4.121 4.185 142,737 4.1384 -1.52%
1995-07-31 0 0.330 0.330 0.335 0.330 0.345 10,400,000 3,488,010 0.3354 4.185 4.185 4.248 4.185 4.375 820,146 4.2529 3.13%
1995-07-28 0 0.320 0.320 0.325 0.310 0.325 5,076,000 1,623,070 0.3198 4.058 4.058 4.121 3.931 4.121 400,294 4.0547 4.92%
1995-07-27 0 0.305 0.300 0.310 0.305 0.305 550,000 167,750 0.3050 3.868 3.804 3.931 3.868 3.868 43,373 3.8676 0.00%
1995-07-26 0 0.305 0.305 0.310 0.305 0.315 1,472,000 455,210 0.3092 3.868 3.868 3.931 3.868 3.994 116,082 3.9214 -3.17%
1995-07-25 0 0.315 0.310 0.315 0.300 0.325 5,290,000 1,675,400 0.3167 3.994 3.931 3.994 3.804 4.121 417,171 4.0161 5.00%
1995-07-24 0 0.300 0.295 0.300 0.295 0.305 1,326,000 397,220 0.2996 3.804 3.741 3.804 3.741 3.868 104,569 3.7987 0.00%
1995-07-21 0 0.300 0.300 0.305 0.300 0.305 662,000 198,720 0.3002 3.804 3.804 3.868 3.804 3.868 52,205 3.8065 0.00%
1995-07-20 0 0.300 0.300 0.305 0.300 0.305 2,524,000 757,600 0.3002 3.804 3.804 3.868 3.804 3.868 199,043 3.8062 -1.64%
1995-07-19 0 0.305 0.300 0.305 0.305 0.310 1,164,000 358,220 0.3077 3.868 3.804 3.868 3.868 3.931 91,793 3.9025 -3.17%
1995-07-18 0 0.315 0.310 0.315 0.315 0.320 494,000 156,110 0.3160 3.994 3.931 3.994 3.994 4.058 38,957 4.0072 0.00%
1995-07-17 0 0.315 0.315 0.320 0.310 0.320 2,186,000 693,120 0.3171 3.994 3.994 4.058 3.931 4.058 172,388 4.0207 -1.56%
1995-07-14 0 0.320 0.315 0.320 0.310 0.320 884,000 278,090 0.3146 4.058 3.994 4.058 3.931 4.058 69,712 3.9891 0.00%
1995-07-13 0 0.320 0.315 0.320 0.310 0.325 2,044,000 652,440 0.3192 4.058 3.994 4.058 3.931 4.121 161,190 4.0476 1.59%
1995-07-12 0 0.315 0.315 0.320 0.310 0.315 1,264,000 393,140 0.3110 3.994 3.994 4.058 3.931 3.994 99,679 3.9440 1.61%
1995-07-11 0 0.310 0.310 0.315 0.310 0.315 982,000 306,220 0.3118 3.931 3.931 3.994 3.931 3.994 77,441 3.9542 -1.59%
1995-07-10 0 0.315 0.310 0.315 0.310 0.315 1,050,000 329,750 0.3140 3.994 3.931 3.994 3.931 3.994 82,803 3.9823 0.00%
1995-07-07 0 0.315 0.310 0.315 0.310 0.315 1,578,000 490,630 0.3109 3.994 3.931 3.994 3.931 3.994 124,441 3.9427 1.61%
1995-07-06 0 0.310 0.305 0.310 0.310 0.315 2,780,000 865,000 0.3112 3.931 3.868 3.931 3.931 3.994 219,231 3.9456 -1.59%
1995-07-05 0 0.315 0.310 0.315 0.305 0.325 2,620,000 815,700 0.3113 3.994 3.931 3.994 3.868 4.121 206,614 3.9479 -1.56%
1995-07-04 0 0.320 0.320 0.325 0.320 0.335 11,518,000 3,774,950 0.3277 4.058 4.058 4.121 4.058 4.248 908,312 4.1560 -1.54%
1995-07-03 0 0.325 0.320 0.330 0.300 0.330 12,566,000 4,027,480 0.3205 4.121 4.058 4.185 3.804 4.185 990,957 4.0642 3.17%
1995-06-30 0 0.315 0.310 0.320 0.315 0.320 2,000,000 635,150 0.3176 3.994 3.931 4.058 3.994 4.058 157,720 4.0271 0.00%
1995-06-29 0 0.315 0.315 0.320 0.305 0.325 5,502,000 1,748,600 0.3178 3.994 3.994 4.058 3.868 4.121 433,889 4.0301 3.28%
1995-06-28 0 0.305 0.300 0.310 0.300 0.305 344,000 103,750 0.3016 3.868 3.804 3.931 3.804 3.868 27,128 3.8245 0.00%
1995-06-27 0 0.305 0.295 0.305 0.300 0.305 600,000 180,610 0.3010 3.868 3.741 3.868 3.804 3.868 47,316 3.8171 3.39%
1995-06-26 0 0.295 0.295 0.300 0.295 0.300 1,060,000 317,600 0.2996 3.741 3.741 3.804 3.741 3.804 83,592 3.7994 -1.67%
1995-06-23 0 0.300 0.300 0.310 0.300 0.305 568,000 172,740 0.3041 3.804 3.804 3.931 3.804 3.868 44,793 3.8564 0.00%
1995-06-22 0 0.300 0.300 0.305 0.295 0.310 830,000 251,850 0.3034 3.804 3.804 3.868 3.741 3.931 65,454 3.8477 -1.64%
1995-06-21 0 0.305 0.300 0.305 0.295 0.305 446,000 134,310 0.3011 3.868 3.804 3.868 3.741 3.868 35,172 3.8187 0.00%
1995-06-20 0 0.305 0.300 0.305 0.300 0.320 2,690,000 843,390 0.3135 3.868 3.804 3.868 3.804 4.058 212,134 3.9757 0.00%
1995-06-16 0 0.305 0.300 0.310 0.290 0.310 6,052,000 1,808,900 0.2989 3.868 3.804 3.931 3.677 3.931 477,262 3.7902 3.39%
1995-06-15 0 0.295 0.295 0.305 0.295 0.300 540,000 161,360 0.2988 3.741 3.741 3.868 3.741 3.804 42,585 3.7892 0.00%
1995-06-14 0 0.295 0.290 0.300 0.290 0.295 270,000 78,400 0.2904 3.741 3.677 3.804 3.677 3.741 21,292 3.6821 1.72%
1995-06-13 0 0.290 0.285 0.295 0.290 0.290 700,000 203,000 0.2900 3.677 3.614 3.741 3.677 3.677 55,202 3.6774 0.00%
1995-06-12 0 0.290 0.290 0.300 0.290 0.310 640,000 186,300 0.2911 3.677 3.677 3.804 3.677 3.931 50,471 3.6913 -7.94%
1995-06-09 0 0.315 0.305 0.315 0.300 0.315 730,000 222,900 0.3053 3.994 3.868 3.994 3.804 3.994 57,568 3.8719 0.00%
1995-06-08 0 0.315 0.310 0.320 0.305 0.330 4,350,000 1,387,250 0.3189 3.994 3.931 4.058 3.868 4.185 343,042 4.0440 1.61%
1995-06-07 0 0.310 0.305 0.315 0.290 0.315 3,730,000 1,132,150 0.3035 3.931 3.868 3.994 3.677 3.994 294,149 3.8489 8.77%
1995-06-06 0 0.285 0.285 0.290 0.285 0.290 380,140 109,735 0.2887 3.614 3.614 3.677 3.614 3.677 29,978 3.6605 0.00%
1995-06-05 0 0.285 0.285 0.290 0.285 0.290 20,000 5,750 0.2875 3.614 3.614 3.677 3.614 3.677 1,577 3.6457 -1.72%
1995-06-01 0 0.290 0.290 0.295 0.290 0.290 260,000 75,400 0.2900 3.677 3.677 3.741 3.677 3.677 20,504 3.6774 0.00%
1995-05-31 0 0.290 0.285 0.295 0.290 0.290 312,000 90,480 0.2900 3.677 3.614 3.741 3.677 3.677 24,604 3.6774 0.00%
1995-05-30 0 0.290 0.290 0.300 0.290 0.290 148,000 42,920 0.2900 3.677 3.677 3.804 3.677 3.677 11,671 3.6774 0.00%
1995-05-29 0 0.290 0.290 0.300 0.285 0.285 73,000 19,650 0.2692 3.677 3.677 3.804 3.614 3.614 5,757 3.4134 0.00%
1995-05-26 0 0.290 0.290 0.295 0.290 0.295 720,000 211,790 0.2942 3.677 3.677 3.741 3.677 3.741 56,779 3.7301 -1.69%
1995-05-25 0 0.295 0.295 0.300 0.290 0.295 942,000 275,830 0.2928 3.741 3.741 3.804 3.677 3.741 74,286 3.7131 1.72%
1995-05-24 0 0.290 0.290 0.300 0.290 0.295 264,000 76,810 0.2909 3.677 3.677 3.804 3.677 3.741 20,819 3.6894 -3.33%
1995-05-23 0 0.300 0.295 0.300 0.290 0.300 1,060,000 311,630 0.2940 3.804 3.741 3.804 3.677 3.804 83,592 3.7280 1.69%
1995-05-22 0 0.295 0.290 0.295 0.290 0.295 650,000 190,250 0.2927 3.741 3.677 3.741 3.677 3.741 51,259 3.7115 0.00%
1995-05-19 0 0.295 0.295 0.300 0.290 0.295 460,000 135,450 0.2945 3.741 3.741 3.804 3.677 3.741 36,276 3.7339 1.72%
1995-05-18 0 0.290 0.290 0.295 0.290 0.290 470,000 136,300 0.2900 3.677 3.677 3.741 3.677 3.677 37,064 3.6774 0.00%
1995-05-17 0 0.290 0.290 0.295 0.285 0.290 768,000 221,630 0.2886 3.677 3.677 3.741 3.614 3.677 60,565 3.6594 0.00%
1995-05-16 0 0.290 0.285 0.295 0.290 0.290 680,000 197,200 0.2900 3.677 3.614 3.741 3.677 3.677 53,625 3.6774 1.75%
1995-05-15 0 0.285 0.285 0.300 0.280 0.290 916,000 262,010 0.2860 3.614 3.614 3.804 3.551 3.677 72,236 3.6271 -3.39%
1995-05-12 0 0.295 0.295 0.300 0.295 0.305 5,180,000 1,605,600 0.3100 3.741 3.741 3.804 3.741 3.868 408,496 3.9305 1.72%
1995-05-11 0 0.290 0.290 0.300 0.290 0.300 1,060,000 313,100 0.2954 3.677 3.677 3.804 3.677 3.804 83,592 3.7456 0.00%
1995-05-10 0 0.290 0.285 0.295 0.285 0.290 790,000 226,650 0.2869 3.677 3.614 3.741 3.614 3.677 62,300 3.6381 1.75%
1995-05-09 0 0.285 0.285 0.300 0.280 0.290 2,250,000 711,000 0.3160 3.614 3.614 3.804 3.551 3.677 177,435 4.0071 -1.72%
1995-05-08 0 0.290 0.285 0.290 0.290 0.290 508,000 147,320 0.2900 3.677 3.614 3.677 3.677 3.677 40,061 3.6774 -1.69%
1995-05-05 0 0.295 0.285 0.295 0.280 0.295 2,686,000 837,270 0.3117 3.741 3.614 3.741 3.551 3.741 211,819 3.9528 1.72%
1995-05-04 0 0.290 0.290 0.295 0.290 0.295 2,414,000 720,560 0.2985 3.677 3.677 3.741 3.677 3.741 190,369 3.7851 -1.69%
1995-05-03 0 0.295 0.290 0.300 0.290 0.300 420,000 123,800 0.2948 3.741 3.677 3.804 3.677 3.804 33,121 3.7378 1.72%
1995-05-02 0 0.290 0.285 0.295 0.285 0.290 700,000 202,350 0.2891 3.677 3.614 3.741 3.614 3.677 55,202 3.6656 3.57%
1995-05-01 0 0.280 0.280 0.295 0.280 0.295 1,100,000 317,750 0.2889 3.551 3.551 3.741 3.551 3.741 86,746 3.6630 -5.08%
1995-04-28 0 0.295 0.295 0.305 0.295 0.300 2,350,000 723,750 0.3080 3.741 3.741 3.868 3.741 3.804 185,322 3.9054 0.00%
1995-04-27 0 0.295 0.295 0.300 0.290 0.305 906,000 272,540 0.3008 3.741 3.741 3.804 3.677 3.868 71,447 3.8146 0.00%
1995-04-26 0 0.295 0.295 0.300 0.295 0.300 878,000 261,510 0.2978 3.741 3.741 3.804 3.741 3.804 69,239 3.7769 -3.28%
1995-04-25 0 0.305 0.305 0.315 0.305 0.315 918,000 286,610 0.3122 3.868 3.868 3.994 3.868 3.994 72,394 3.9590 -4.69%
1995-04-24 0 0.320 0.315 0.320 0.315 0.330 2,251,000 720,230 0.3200 4.058 3.994 4.058 3.994 4.185 177,514 4.0573 -3.03%
1995-04-21 0 0.330 0.325 0.330 0.320 0.335 2,254,000 736,240 0.3266 4.185 4.121 4.185 4.058 4.248 177,751 4.1420 1.54%
1995-04-20 0 0.325 0.325 0.330 0.325 0.335 1,140,000 377,600 0.3312 4.121 4.121 4.185 4.121 4.248 89,901 4.2002 -5.80%
1995-04-19 0 0.345 0.330 0.345 0.330 0.365 8,928,000 3,120,810 0.3496 4.375 4.185 4.375 4.185 4.628 704,064 4.4326 2.99%
1995-04-18 0 0.335 0.320 0.340 0.310 0.340 141,117,675 62,017,037 0.4395 4.248 4.058 4.311 3.931 4.311 11,128,570 5.5728 4.69%
1995-04-13 0 0.320 0.320 0.325 0.320 0.330 1,080,000 348,050 0.3223 4.058 4.058 4.121 4.058 4.185 85,169 4.0866 -3.03%
1995-04-12 0 0.330 0.330 0.335 0.325 0.330 150,140 49,441 0.3293 4.185 4.185 4.248 4.121 4.185 11,840 4.1757 -1.49%
1995-04-11 0 0.335 0.335 0.340 0.330 0.335 668,000 222,230 0.3327 4.248 4.248 4.311 4.185 4.248 52,679 4.2186 1.52%
1995-04-10 0 0.330 0.325 0.330 0.325 0.330 378,000 124,440 0.3292 4.185 4.121 4.185 4.121 4.185 29,809 4.1746 -4.35%
1995-04-07 0 0.345 0.340 0.345 0.315 0.345 2,664,000 874,380 0.3282 4.375 4.311 4.375 3.994 4.375 210,084 4.1621 6.15%
1995-04-06 0 0.325 0.325 0.330 0.325 0.350 2,950,000 999,450 0.3388 4.121 4.121 4.185 4.121 4.438 232,638 4.2962 -5.80%
1995-04-04 0 0.345 0.340 0.345 0.335 0.365 8,074,000 2,781,310 0.3445 4.375 4.311 4.375 4.248 4.628 636,717 4.3682 6.15%
1995-04-03 0 0.325 0.320 0.325 0.320 0.330 500,000 161,000 0.3220 4.121 4.058 4.121 4.058 4.185 39,430 4.0832 -1.52%
1995-03-31 0 0.330 0.330 0.335 0.330 0.355 848,000 286,840 0.3383 4.185 4.185 4.248 4.185 4.502 66,873 4.2893 -2.94%
1995-03-30 0 0.340 0.340 0.350 0.340 0.370 2,932,000 1,039,030 0.3544 4.311 4.311 4.438 4.311 4.692 231,218 4.4937 1.49%
1995-03-29 0 0.335 0.330 0.335 0.335 0.340 738,000 248,680 0.3370 4.248 4.185 4.248 4.248 4.311 58,199 4.2729 -2.90%
1995-03-28 0 0.345 0.340 0.345 0.320 0.350 3,530,000 1,196,350 0.3389 4.375 4.311 4.375 4.058 4.438 278,377 4.2976 7.81%
1995-03-27 0 0.320 0.315 0.325 0.320 0.340 346,000 112,280 0.3245 4.058 3.994 4.121 4.058 4.311 27,286 4.1150 -3.03%
1995-03-24 0 0.330 0.325 0.330 0.330 0.335 660,000 218,300 0.3308 4.185 4.121 4.185 4.185 4.248 52,048 4.1942 -1.49%
1995-03-23 0 0.335 0.325 0.335 0.325 0.340 758,000 249,900 0.3297 4.248 4.121 4.248 4.121 4.311 59,776 4.1806 3.08%
1995-03-22 0 0.325 0.325 0.330 0.315 0.320 909,840 290,575 0.3194 4.121 4.121 4.185 3.994 4.058 71,750 4.0498 4.84%
1995-03-21 0 0.310 0.310 0.325 0.310 0.330 1,000,000 322,750 0.3228 3.931 3.931 4.121 3.931 4.185 78,860 4.0927 -4.62%
1995-03-20 0 0.325 0.315 0.330 0.315 0.325 716,000 229,440 0.3204 4.121 3.994 4.185 3.994 4.121 56,464 4.0635 3.17%
1995-03-17 0 0.315 0.315 0.320 0.315 0.320 424,000 134,930 0.3182 3.994 3.994 4.058 3.994 4.058 33,437 4.0354 -1.56%
1995-03-16 0 0.320 0.320 0.330 0.310 0.325 420,000 133,460 0.3178 4.058 4.058 4.185 3.931 4.121 33,121 4.0294 -1.54%
1995-03-15 0 0.325 0.325 0.330 0.325 0.325 436,000 141,700 0.3250 4.121 4.121 4.185 4.121 4.121 34,383 4.1212 0.00%
1995-03-14 0 0.325 0.315 0.325 0.320 0.325 580,000 186,350 0.3213 4.121 3.994 4.121 4.058 4.121 45,739 4.0742 0.00%
1995-03-13 0 0.325 0.325 0.330 0.325 0.330 430,000 140,250 0.3262 4.121 4.121 4.185 4.121 4.185 33,910 4.1360 0.00%
1995-03-10 0 0.325 0.325 0.330 0.320 0.340 760,000 252,000 0.3316 4.121 4.121 4.185 4.058 4.311 59,934 4.2046 0.00%
1995-03-09 0 0.325 0.320 0.330 0.310 0.325 1,340,000 429,800 0.3207 4.121 4.058 4.185 3.931 4.121 105,673 4.0673 0.00%
1995-03-08 0 0.325 0.320 0.330 0.310 0.340 1,652,000 536,820 0.3250 4.121 4.058 4.185 3.931 4.311 130,277 4.1206 8.33%
1995-03-07 0 0.300 0.300 0.320 0.300 0.320 600,000 188,960 0.3149 3.804 3.804 4.058 3.804 4.058 47,316 3.9936 -3.23%
1995-03-06 0 0.310 0.310 0.320 0.310 0.310 436,000 135,160 0.3100 3.931 3.931 4.058 3.931 3.931 34,383 3.9310 3.33%
1995-03-03 0 0.300 0.300 0.315 0.300 0.300 140,000 42,000 0.3000 3.804 3.804 3.994 3.804 3.804 11,040 3.8042 -3.23%
1995-03-02 0 0.310 0.310 0.320 0.300 0.310 820,000 253,000 0.3085 3.931 3.931 4.058 3.804 3.931 64,665 3.9124 3.33%
1995-03-01 0 0.300 0.300 0.320 0.300 0.300 110,000 33,000 0.3000 3.804 3.804 4.058 3.804 3.804 8,675 3.8042 0.00%
1995-02-28 0 0.300 0.300 0.310 0.290 0.310 1,490,000 447,650 0.3004 3.804 3.804 3.931 3.677 3.931 117,502 3.8097 0.00%
1995-02-27 0 0.300 0.300 0.310 0.295 0.310 696,000 208,600 0.2997 3.804 3.804 3.931 3.741 3.931 54,887 3.8006 -3.23%
1995-02-24 0 0.310 0.310 0.320 0.310 0.320 640,000 198,900 0.3108 3.931 3.931 4.058 3.931 4.058 50,471 3.9409 0.00%
1995-02-23 0 0.310 0.310 0.315 0.300 0.320 740,000 227,750 0.3078 3.931 3.931 3.994 3.804 4.058 58,357 3.9027 6.90%
1995-02-22 0 0.290 0.280 0.340 0.290 0.310 830,000 245,500 0.2958 3.677 3.551 4.311 3.677 3.931 65,454 3.7507 -12.12%
1995-02-21 0 0.330 0.315 0.340 - - 0 0 - 4.185 3.994 4.311 - - 0 - 0.00%
1995-02-20 0 0.330 0.310 0.350 0.330 0.330 2,000 660 0.3300 4.185 3.931 4.438 4.185 4.185 158 4.1846 3.13%
1995-02-17 0 0.320 0.320 0.345 0.320 0.320 10,000 3,200 0.3200 4.058 4.058 4.375 4.058 4.058 789 4.0578 -7.25%
1995-02-16 0 0.345 0.345 0.355 0.340 0.350 952,000 327,340 0.3438 4.375 4.375 4.502 4.311 4.438 75,075 4.3602 1.47%
1995-02-15 0 0.340 0.330 0.335 0.330 0.340 250,000 83,050 0.3322 4.311 4.185 4.248 4.185 4.311 19,715 4.2125 3.03%
1995-02-14 0 0.330 0.320 0.330 0.320 0.335 450,000 149,300 0.3318 4.185 4.058 4.185 4.058 4.248 35,487 4.2072 0.00%
1995-02-13 0 0.330 0.330 0.340 0.330 0.330 270,000 89,100 0.3300 4.185 4.185 4.311 4.185 4.185 21,292 4.1846 -4.35%
1995-02-10 0 0.345 0.330 0.350 0.330 0.360 576,000 195,370 0.3392 4.375 4.185 4.438 4.185 4.565 45,423 4.3011 0.00%
1995-02-09 0 0.345 0.330 0.350 0.330 0.350 1,420,000 484,000 0.3408 4.375 4.185 4.438 4.185 4.438 111,982 4.3221 6.15%
1995-02-08 0 0.325 0.325 0.335 0.310 0.325 556,000 175,350 0.3154 4.121 4.121 4.248 3.931 4.121 43,846 3.9992 4.84%
1995-02-07 0 0.310 0.300 0.310 0.300 0.310 576,000 175,560 0.3048 3.931 3.804 3.931 3.804 3.931 45,423 3.8650 0.00%
1995-02-06 0 0.310 0.300 0.315 0.280 0.315 490,000 145,600 0.2971 3.931 3.804 3.994 3.551 3.994 38,642 3.7680 10.71%
1995-02-03 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 3.551 3.424 3.677 3.551 3.551 7,886 3.5506 0.00%
1995-01-30 0 0.280 0.275 0.300 0.280 0.280 310,000 86,800 0.2800 3.551 3.487 3.804 3.551 3.551 24,447 3.5506 -1.75%
1995-01-27 0 0.285 0.270 0.285 0.275 0.285 270,000 74,770 0.2769 3.614 3.424 3.614 3.487 3.614 21,292 3.5116 1.79%
1995-01-26 0 0.280 0.270 0.280 0.280 0.290 1,860,000 538,650 0.2896 3.551 3.424 3.551 3.551 3.677 146,680 3.6723 -1.75%
1995-01-25 0 0.285 0.280 0.300 0.285 0.300 5,690,000 1,701,000 0.2989 3.614 3.551 3.804 3.614 3.804 448,715 3.7908 0.00%
1995-01-24 0 0.285 0.280 0.285 0.250 0.285 1,100,000 299,600 0.2724 3.614 3.551 3.614 3.170 3.614 86,746 3.4538 14.00%
1995-01-23 0 0.250 - 0.270 0.250 0.280 568,000 149,100 0.2625 3.170 - 3.424 3.170 3.551 44,793 3.3287 -16.67%
1995-01-20 0 0.300 0.300 0.310 0.300 0.300 650,000 195,000 0.3000 3.804 3.804 3.931 3.804 3.804 51,259 3.8042 -3.23%
1995-01-19 0 0.310 0.310 0.330 0.310 0.330 1,230,000 398,080 0.3236 3.931 3.931 4.185 3.931 4.185 96,998 4.1040 -7.46%
1995-01-18 0 0.335 0.330 0.340 0.335 0.335 140,000 46,900 0.3350 4.248 4.185 4.311 4.248 4.248 11,040 4.2480 -2.90%
1995-01-17 0 0.345 0.340 0.350 0.340 0.345 822,000 281,480 0.3424 4.375 4.311 4.438 4.311 4.375 64,823 4.3423 -1.43%
1995-01-16 0 0.350 0.350 0.360 0.320 0.350 1,450,000 494,040 0.3407 4.438 4.438 4.565 4.058 4.438 114,347 4.3205 9.38%
1995-01-13 0 0.320 0.320 0.330 0.320 0.345 1,370,000 462,980 0.3379 4.058 4.058 4.185 4.058 4.375 108,038 4.2853 -8.57%
1995-01-12 0 0.350 0.345 0.355 0.350 0.350 340,000 119,000 0.3500 4.438 4.375 4.502 4.438 4.438 26,812 4.4382 0.00%
1995-01-11 0 0.350 0.345 0.355 0.350 0.355 200,000 70,500 0.3525 4.438 4.375 4.502 4.438 4.502 15,772 4.4699 2.94%
1995-01-10 0 0.340 0.340 0.350 0.340 0.340 344,000 116,960 0.3400 4.311 4.311 4.438 4.311 4.311 27,128 4.3114 -1.45%
1995-01-09 0 0.345 0.345 0.360 0.345 0.365 1,080,000 383,550 0.3551 4.375 4.375 4.565 4.375 4.628 85,169 4.5034 0.00%
1995-01-06 0 0.345 0.340 0.355 0.340 0.360 1,196,000 426,140 0.3563 4.375 4.311 4.502 4.311 4.565 94,317 4.5182 -5.48%
1995-01-05 0 0.365 0.365 0.370 0.360 0.365 810,000 295,150 0.3644 4.628 4.628 4.692 4.565 4.628 63,877 4.6206 0.00%
1995-01-04 0 0.365 0.365 0.375 0.360 0.365 190,000 68,850 0.3624 4.628 4.628 4.755 4.565 4.628 14,983 4.5951 -1.35%
1995-01-03 0 0.370 0.370 0.375 0.370 0.390 690,000 260,800 0.3780 4.692 4.692 4.755 4.692 4.945 54,414 4.7929 -5.13%
1994-12-30 0 0.390 0.385 0.395 0.375 0.400 822,000 319,750 0.3890 4.945 4.882 5.009 4.755 5.072 64,823 4.9327 4.00%
1994-12-29 0 0.375 0.375 0.390 0.365 0.375 300,000 111,000 0.3700 4.755 4.755 4.945 4.628 4.755 23,658 4.6918 -1.32%
1994-12-28 0 0.380 0.375 0.380 0.370 0.390 406,000 154,810 0.3813 4.819 4.755 4.819 4.692 4.945 32,017 4.8352 -1.30%
1994-12-23 0 0.385 0.385 0.410 0.380 0.400 584,000 228,140 0.3907 4.882 4.882 5.199 4.819 5.072 46,054 4.9537 -6.10%
1994-12-22 0 0.410 0.405 0.420 0.390 0.410 650,200 257,676 0.3963 5.199 5.136 5.326 4.945 5.199 51,275 5.0254 6.49%
1994-12-21 0 0.385 0.380 0.385 0.380 0.385 330,000 125,900 0.3815 4.882 4.819 4.882 4.819 4.882 26,024 4.8379 -1.28%
1994-12-20 0 0.390 0.390 0.400 - - 0 0 - 4.945 4.945 5.072 - - 0 - 0.00%
1994-12-19 0 0.390 0.380 0.390 0.390 0.400 620,000 242,800 0.3916 4.945 4.819 4.945 4.945 5.072 48,893 4.9659 -2.50%
1994-12-16 0 0.400 0.395 0.420 0.390 0.415 720,000 291,850 0.4053 5.072 5.009 5.326 4.945 5.262 56,779 5.1401 -4.76%
1994-12-15 0 0.420 0.410 0.420 0.400 0.420 1,580,000 643,440 0.4072 5.326 5.199 5.326 5.072 5.326 124,599 5.1641 7.69%
1994-12-14 0 0.390 0.390 0.395 0.385 0.400 930,000 365,700 0.3932 4.945 4.945 5.009 4.882 5.072 73,340 4.9864 -1.27%
1994-12-13 0 0.395 0.395 0.400 0.365 0.395 2,120,000 815,200 0.3845 5.009 5.009 5.072 4.628 5.009 167,184 4.8761 8.22%
1994-12-12 0 0.365 0.365 0.380 0.365 0.400 1,000,000 383,050 0.3831 4.628 4.628 4.819 4.628 5.072 78,860 4.8573 -3.95%
1994-12-09 0 0.380 0.380 0.390 0.370 0.400 1,340,000 519,800 0.3879 4.819 4.819 4.945 4.692 5.072 105,673 4.9190 -9.52%
1994-12-08 0 0.420 0.410 0.430 0.410 0.430 1,464,000 615,040 0.4201 5.326 5.199 5.453 5.199 5.453 115,451 5.3273 -4.55%
1994-12-07 0 0.440 0.430 0.440 0.440 0.450 710,000 313,400 0.4414 5.579 5.453 5.579 5.579 5.706 55,991 5.5974 -2.22%
1994-12-06 0 0.450 0.450 0.460 0.430 0.450 1,146,000 507,960 0.4432 5.706 5.706 5.833 5.453 5.706 90,374 5.6207 1.12%
1994-12-05 0 0.445 0.430 0.450 0.445 0.470 1,758,000 804,330 0.4575 5.643 5.453 5.706 5.643 5.960 138,636 5.8017 -3.26%
1994-12-02 0 0.460 0.455 0.465 0.430 0.475 1,852,480 830,212 0.4482 5.833 5.770 5.897 5.453 6.023 146,087 5.6830 -3.16%
1994-12-01 0 0.475 0.475 0.480 0.460 0.485 1,590,000 768,100 0.4831 6.023 6.023 6.087 5.833 6.150 125,388 6.1258 -2.06%
1994-11-30 0 0.485 0.485 0.490 0.480 0.495 2,054,000 999,200 0.4865 6.150 6.150 6.214 6.087 6.277 161,979 6.1687 -3.00%
1994-11-29 0 0.500 0.500 0.510 0.500 0.520 1,690,000 862,400 0.5103 6.340 6.340 6.467 6.340 6.594 133,274 6.4709 0.00%
1994-11-28 0 0.500 0.500 0.510 0.500 0.530 2,304,000 1,183,800 0.5138 6.340 6.340 6.467 6.340 6.721 181,694 6.5154 -5.66%
1994-11-25 0 0.530 0.520 0.530 0.520 0.530 4,048,000 2,179,800 0.5385 6.721 6.594 6.721 6.594 6.721 319,226 6.8284 0.00%
1994-11-24 0 0.530 0.530 0.540 0.530 0.560 5,550,480 3,006,540 0.5417 6.721 6.721 6.848 6.721 7.101 437,712 6.8688 1.92%
1994-11-23 0 0.520 0.520 0.530 0.495 0.540 5,572,000 2,882,410 0.5173 6.594 6.594 6.721 6.277 6.848 439,409 6.5597 -7.14%
1994-11-22 0 0.560 0.560 0.570 0.560 0.590 7,424,000 4,259,420 0.5737 7.101 7.101 7.228 7.101 7.482 585,458 7.2754 -8.20%
1994-11-21 0 0.610 0.600 0.610 0.600 0.630 6,288,000 3,875,860 0.6164 7.735 7.608 7.735 7.608 7.989 495,873 7.8162 -6.15%
1994-11-18 0 0.650 0.640 0.650 0.610 0.650 24,219,830 15,515,601 0.6406 8.242 8.116 8.242 7.735 8.242 1,909,981 8.1234 6.56%
1994-11-17 0 0.610 0.600 0.620 0.600 0.620 2,010,000 1,229,160 0.6115 7.735 7.608 7.862 7.608 7.862 158,509 7.7545 0.00%
1994-11-16 0 0.610 0.600 0.610 0.600 0.610 4,462,000 2,686,220 0.6020 7.735 7.608 7.735 7.608 7.735 351,874 7.6340 0.00%
1994-11-15 0 0.610 0.600 0.610 0.600 0.620 4,670,000 2,856,700 0.6117 7.735 7.608 7.735 7.608 7.862 368,277 7.7569 -1.61%
1994-11-14 0 0.620 0.620 0.630 0.600 0.620 6,934,000 4,211,700 0.6074 7.862 7.862 7.989 7.608 7.862 546,817 7.7022 3.33%
1994-11-11 0 0.600 0.600 0.610 0.590 0.600 4,460,000 2,661,140 0.5967 7.608 7.608 7.735 7.482 7.608 351,717 7.5661 1.69%
1994-11-10 0 0.590 0.590 0.600 0.580 0.630 16,882,000 10,086,780 0.5975 7.482 7.482 7.608 7.355 7.989 1,331,318 7.5765 -4.84%
1994-11-09 0 0.620 0.620 0.630 0.610 0.640 15,884,000 9,841,840 0.6196 7.862 7.862 7.989 7.735 8.116 1,252,616 7.8570 -1.59%
1994-11-08 0 0.630 0.620 0.640 0.620 0.650 24,967,970 15,741,764 0.6305 7.989 7.862 8.116 7.862 8.242 1,968,979 7.9949 0.00%
1994-11-07 0 0.630 0.620 0.630 0.580 0.640 21,428,000 13,185,140 0.6153 7.989 7.862 7.989 7.355 8.116 1,689,817 7.8027 3.28%
1994-11-04 0 0.610 0.600 0.610 0.560 0.610 13,446,000 7,982,800 0.5937 7.735 7.608 7.735 7.101 7.735 1,060,354 7.5284 7.02%
1994-11-03 0 0.570 0.560 0.570 0.570 0.580 6,480,000 3,721,700 0.5743 7.228 7.101 7.228 7.228 7.355 511,014 7.2830 0.00%
1994-11-02 0 0.570 0.560 0.570 0.540 0.570 1,666,000 912,140 0.5475 7.228 7.101 7.228 6.848 7.228 131,381 6.9427 3.64%
1994-11-01 0 0.550 0.550 0.560 0.540 0.550 2,200,000 1,205,880 0.5481 6.974 6.974 7.101 6.848 6.974 173,492 6.9506 1.85%
1994-10-31 0 0.540 0.540 0.550 0.540 0.550 1,464,695 791,401 0.5403 6.848 6.848 6.974 6.848 6.974 115,506 6.8516 0.00%
1994-10-28 0 0.540 0.530 0.550 0.530 0.540 1,946,000 1,038,620 0.5337 6.848 6.721 6.974 6.721 6.848 153,462 6.7679 3.85%
1994-10-27 0 0.520 0.510 0.520 0.520 0.550 3,496,000 1,867,740 0.5343 6.594 6.467 6.594 6.594 6.974 275,695 6.7747 0.00%
1994-10-26 0 0.520 0.510 0.530 0.500 0.520 3,238,000 1,654,860 0.5111 6.594 6.467 6.721 6.340 6.594 255,349 6.4808 4.00%
1994-10-25 0 0.500 0.500 0.510 0.500 0.520 3,750,000 1,921,600 0.5124 6.340 6.340 6.467 6.340 6.594 295,726 6.4979 -1.96%
1994-10-24 0 0.510 0.510 0.530 0.495 0.510 820,000 411,300 0.5016 6.467 6.467 6.721 6.277 6.467 64,665 6.3604 2.00%
1994-10-21 0 0.500 0.500 0.510 0.495 0.500 1,110,000 554,400 0.4995 6.340 6.340 6.467 6.277 6.340 87,535 6.3335 -1.96%
1994-10-20 0 0.510 0.510 0.520 0.500 0.510 2,344,000 1,185,000 0.5055 6.467 6.467 6.594 6.340 6.467 184,848 6.4107 2.00%
1994-10-19 0 0.500 0.500 0.510 0.495 0.510 1,650,000 838,490 0.5082 6.340 6.340 6.467 6.277 6.467 130,119 6.4440 -1.96%
1994-10-18 0 0.510 0.500 0.520 0.500 0.520 770,000 392,700 0.5100 6.467 6.340 6.594 6.340 6.594 60,722 6.4671 -1.92%
1994-10-17 0 0.520 0.520 0.530 0.510 0.520 2,496,000 1,292,360 0.5178 6.594 6.594 6.721 6.467 6.594 196,835 6.5657 0.00%
1994-10-14 0 0.520 0.520 0.530 0.510 0.530 3,156,000 1,644,220 0.5210 6.594 6.594 6.721 6.467 6.721 248,883 6.6064 -1.89%
1994-10-12 0 0.530 0.520 0.530 0.530 0.550 4,366,000 2,358,880 0.5403 6.721 6.594 6.721 6.721 6.974 344,304 6.8512 -1.85%
1994-10-11 0 0.540 0.540 0.550 0.540 0.560 3,632,000 2,002,300 0.5513 6.848 6.848 6.974 6.848 7.101 286,420 6.9908 -1.82%
1994-10-10 0 0.550 0.550 0.560 0.540 0.550 1,856,000 1,011,800 0.5452 6.974 6.974 7.101 6.848 6.974 146,365 6.9129 -1.79%
1994-10-07 0 0.560 0.560 0.570 0.540 0.570 7,262,000 4,014,880 0.5529 7.101 7.101 7.228 6.848 7.228 572,683 7.0107 0.00%
1994-10-06 0 0.560 0.560 0.570 0.560 0.600 12,398,280 7,183,440 0.5794 7.101 7.101 7.228 7.101 7.608 977,731 7.3471 0.00%
1994-10-05 0 0.560 0.560 0.570 0.530 0.570 4,982,000 2,786,760 0.5594 7.101 7.101 7.228 6.721 7.228 392,882 7.0931 -1.75%
1994-10-04 0 0.570 0.570 0.580 0.560 0.610 14,706,000 8,535,880 0.5804 7.228 7.228 7.355 7.101 7.735 1,159,718 7.3603 -3.39%
1994-10-03 0 0.590 0.590 0.600 0.530 0.610 15,050,000 8,533,360 0.5670 7.482 7.482 7.608 6.721 7.735 1,186,846 7.1899 7.27%
1994-09-30 0 0.550 0.550 0.555 0.520 0.560 12,696,000 6,932,700 0.5461 6.974 6.974 7.038 6.594 7.101 1,001,209 6.9243 5.77%
1994-09-29 0 0.520 0.520 0.535 0.520 0.560 9,852,000 5,345,400 0.5426 6.594 6.594 6.784 6.594 7.101 776,931 6.8801 -0.95%
1994-09-28 0 0.525 0.515 0.525 0.497 0.525 2,486,000 1,275,790 0.5132 6.657 6.531 6.657 6.302 6.657 196,046 6.5076 5.21%
1994-09-27 0 0.499 0.499 0.505 0.496 0.510 1,618,000 811,640 0.5016 6.328 6.328 6.404 6.290 6.467 127,596 6.3610 -1.19%
1994-09-26 0 0.505 0.505 0.510 0.500 0.520 1,982,000 1,012,610 0.5109 6.404 6.404 6.467 6.340 6.594 156,301 6.4786 0.00%
1994-09-23 0 0.505 0.505 0.510 0.495 0.510 1,500,000 751,000 0.5007 6.404 6.404 6.467 6.277 6.467 118,290 6.3488 1.41%
1994-09-22 0 0.498 0.496 0.500 0.491 0.498 1,698,000 839,270 0.4943 6.315 6.290 6.340 6.226 6.315 133,905 6.2677 -0.40%
1994-09-20 0 0.500 0.500 0.505 0.495 0.505 1,310,000 653,100 0.4985 6.340 6.340 6.404 6.277 6.404 103,307 6.3219 0.00%
1994-09-19 0 0.500 0.500 0.505 0.495 0.515 3,092,000 1,550,190 0.5014 6.340 6.340 6.404 6.277 6.531 243,836 6.3575 -4.76%
1994-09-16 0 0.525 0.515 0.520 0.490 0.550 14,758,000 7,656,416 0.5188 6.657 6.531 6.594 6.214 6.974 1,163,819 6.5787 -2.78%
1994-09-15 0 0.540 0.535 0.540 0.451 0.550 25,234,000 13,291,284 0.5267 6.848 6.784 6.848 5.719 6.974 1,989,959 6.6792 17.14%
1994-09-14 0 0.461 0.461 0.469 0.460 0.494 5,642,000 2,681,282 0.4752 5.846 5.846 5.947 5.833 6.264 444,929 6.0263 1.10%
1994-09-13 0 0.456 0.448 0.458 0.430 0.460 3,716,000 1,660,874 0.4470 5.782 5.681 5.808 5.453 5.833 293,045 5.6677 6.05%
1994-09-12 0 0.430 0.430 0.435 0.430 0.437 1,032,000 447,510 0.4336 5.453 5.453 5.516 5.453 5.541 81,384 5.4988 -2.71%
1994-09-09 0 0.442 0.441 0.445 0.440 0.445 1,180,000 522,104 0.4425 5.605 5.592 5.643 5.579 5.643 93,055 5.6107 -0.67%
1994-09-08 0 0.445 0.445 0.448 0.441 0.447 1,222,000 541,786 0.4434 5.643 5.643 5.681 5.592 5.668 96,367 5.6221 0.45%
1994-09-07 0 0.443 0.441 0.444 0.441 0.448 1,027,000 456,938 0.4449 5.618 5.592 5.630 5.592 5.681 80,989 5.6419 -1.12%
1994-09-06 0 0.448 0.444 0.448 0.444 0.450 1,668,980 747,112 0.4476 5.681 5.630 5.681 5.630 5.706 131,616 5.6764 1.82%
1994-09-05 0 0.440 0.440 0.444 0.430 0.445 884,975 388,504 0.4390 5.579 5.579 5.630 5.453 5.643 69,789 5.5668 1.38%
1994-09-02 0 0.434 0.434 0.440 0.426 0.443 1,390,000 602,110 0.4332 5.503 5.503 5.579 5.402 5.618 109,616 5.4929 0.46%
1994-09-01 0 0.432 0.428 0.432 0.426 0.433 860,000 368,840 0.4289 5.478 5.427 5.478 5.402 5.491 67,820 5.4385 1.41%
1994-08-31 0 0.426 0.426 0.430 0.424 0.427 990,000 419,880 0.4241 5.402 5.402 5.453 5.377 5.415 78,072 5.3781 -0.47%
1994-08-30 0 0.428 0.428 0.431 0.428 0.432 1,360,000 585,322 0.4304 5.427 5.427 5.465 5.427 5.478 107,250 5.4576 -0.47%
1994-08-26 0 0.430 0.430 0.434 0.425 0.434 950,000 407,372 0.4288 5.453 5.453 5.503 5.389 5.503 74,917 5.4376 -0.23%
1994-08-25 0 0.431 0.431 0.437 0.431 0.435 858,000 372,340 0.4340 5.465 5.465 5.541 5.465 5.516 67,662 5.5029 0.23%
1994-08-24 0 0.430 0.430 0.434 0.430 0.431 620,000 266,650 0.4301 5.453 5.453 5.503 5.453 5.465 48,893 5.4537 -0.46%
1994-08-23 0 0.432 0.432 0.436 0.430 0.440 930,000 403,598 0.4340 5.478 5.478 5.529 5.453 5.579 73,340 5.5031 -1.14%
1994-08-22 0 0.437 0.436 0.438 0.434 0.437 646,000 281,632 0.4360 5.541 5.529 5.554 5.503 5.541 50,944 5.5283 0.46%
1994-08-19 0 0.435 0.435 0.439 0.433 0.440 1,120,000 487,234 0.4350 5.516 5.516 5.567 5.491 5.579 88,323 5.5165 -0.46%
1994-08-18 0 0.437 0.436 0.440 0.437 0.466 1,824,000 825,770 0.4527 5.541 5.529 5.579 5.541 5.909 143,841 5.7409 -4.79%
1994-08-17 0 0.459 0.458 0.460 0.445 0.475 4,502,000 2,084,458 0.4630 5.820 5.808 5.833 5.643 6.023 355,029 5.8712 3.85%
1994-08-16 0 0.442 0.442 0.444 0.432 0.444 2,016,000 884,630 0.4388 5.605 5.605 5.630 5.478 5.630 158,982 5.5643 4.99%
1994-08-15 0 0.421 0.421 0.428 0.420 0.428 370,000 156,650 0.4234 5.339 5.339 5.427 5.326 5.427 29,178 5.3687 0.24%
1994-08-12 0 0.420 0.420 0.432 0.420 0.432 430,000 182,440 0.4243 5.326 5.326 5.478 5.326 5.478 33,910 5.3801 -2.10%
1994-08-11 0 0.429 0.428 0.433 0.426 0.434 370,000 159,410 0.4308 5.440 5.427 5.491 5.402 5.503 29,178 5.4633 0.70%
1994-08-10 0 0.426 0.426 0.435 0.422 0.430 390,000 167,110 0.4285 5.402 5.402 5.516 5.351 5.453 30,755 5.4335 -0.93%
1994-08-09 0 0.430 0.430 0.440 0.430 0.442 210,000 91,800 0.4371 5.453 5.453 5.579 5.453 5.605 16,561 5.5433 -2.27%
1994-08-08 0 0.440 0.435 0.440 0.430 0.450 1,864,000 825,330 0.4428 5.579 5.516 5.579 5.453 5.706 146,995 5.6147 3.29%
1994-08-05 0 0.426 0.426 0.430 0.420 0.434 660,000 283,070 0.4289 5.402 5.402 5.453 5.326 5.503 52,048 5.4387 0.24%
1994-08-04 0 0.425 0.422 0.430 0.419 0.431 940,000 398,630 0.4241 5.389 5.351 5.453 5.313 5.465 74,129 5.3775 -2.52%
1994-08-03 0 0.436 - 0.436 0.436 0.436 50,000 21,800 0.4360 5.529 - 5.529 5.529 5.529 3,943 5.5288 -2.02%
1994-08-02 0 0.445 0.438 0.446 0.416 0.454 2,308,000 1,016,968 0.4406 5.643 5.554 5.656 5.275 5.757 182,009 5.5874 4.71%
1994-08-01 0 0.425 0.425 0.429 0.415 0.425 660,000 276,050 0.4183 5.389 5.389 5.440 5.262 5.389 52,048 5.3038 1.19%
1994-07-29 0 0.420 0.419 0.425 0.416 0.420 200,000 83,600 0.4180 5.326 5.313 5.389 5.275 5.326 15,772 5.3005 -1.18%
1994-07-28 0 0.425 0.420 0.425 0.419 0.425 460,000 193,150 0.4199 5.389 5.326 5.389 5.313 5.389 36,276 5.3245 0.00%
1994-07-27 0 0.425 0.425 - 0.410 0.428 326,000 137,848 0.4228 5.389 5.389 - 5.199 5.427 25,708 5.3620 0.00%
1994-07-26 0 0.425 0.419 0.425 0.425 0.430 150,000 64,000 0.4267 5.389 5.313 5.389 5.389 5.453 11,829 5.4104 0.71%
1994-07-25 0 0.422 0.422 0.430 0.422 0.430 296,000 126,192 0.4263 5.351 5.351 5.453 5.351 5.453 23,343 5.4061 -2.31%
1994-07-22 0 0.432 0.432 0.436 0.432 0.440 740,000 321,430 0.4344 5.478 5.478 5.529 5.478 5.579 58,357 5.5080 -1.82%
1994-07-21 0 0.440 0.435 0.442 0.433 0.440 192,000 83,626 0.4356 5.579 5.516 5.605 5.491 5.579 15,141 5.5231 0.00%
1994-07-20 0 0.440 0.433 0.440 0.430 0.444 1,410,000 614,490 0.4358 5.579 5.491 5.579 5.453 5.630 111,193 5.5263 1.85%
1994-07-19 0 0.432 0.432 0.440 0.432 0.436 90,800 38,400 0.4229 5.478 5.478 5.579 5.478 5.529 7,161 5.3627 -2.04%
1994-07-18 0 0.441 - 0.443 - - 0 0 - 5.592 - 5.618 - - 0 - 0.00%
1994-07-15 0 0.441 0.432 0.441 0.431 0.441 640,000 277,490 0.4336 5.592 5.478 5.592 5.465 5.592 50,471 5.4981 2.32%
1994-07-14 0 0.431 0.431 0.433 0.423 0.432 476,000 205,022 0.4307 5.465 5.465 5.491 5.364 5.478 37,537 5.4618 1.41%
1994-07-13 0 0.425 0.425 0.428 0.420 0.436 804,000 342,562 0.4261 5.389 5.389 5.427 5.326 5.529 63,404 5.4029 1.19%
1994-07-12 0 0.420 0.418 0.424 0.414 0.420 830,000 345,420 0.4162 5.326 5.301 5.377 5.250 5.326 65,454 5.2773 1.20%
1994-07-11 0 0.415 0.403 0.419 0.400 0.415 1,673,000 682,422 0.4079 5.262 5.110 5.313 5.072 5.262 131,933 5.1725 2.47%
1994-07-08 0 0.405 0.407 0.408 0.400 0.420 888,000 363,316 0.4091 5.136 5.161 5.174 5.072 5.326 70,028 5.1882 -2.64%
1994-07-07 0 0.416 0.423 0.430 0.416 0.430 460,000 195,232 0.4244 5.275 5.364 5.453 5.275 5.453 36,276 5.3819 -3.48%
1994-07-06 0 0.431 0.427 0.431 0.420 0.450 1,484,000 651,310 0.4389 5.465 5.415 5.465 5.326 5.706 117,029 5.5654 -4.22%
1994-07-05 0 0.450 - 0.450 0.450 0.460 1,296,000 589,860 0.4551 5.706 - 5.706 5.706 5.833 102,203 5.7715 -3.85%
1994-07-04 0 0.468 0.462 0.468 0.458 0.468 1,580,000 728,470 0.4611 5.935 5.858 5.935 5.808 5.935 124,599 5.8465 -0.43%
1994-07-01 0 0.470 - 0.472 0.468 0.475 458,000 215,868 0.4713 5.960 - 5.985 5.935 6.023 36,118 5.9767 -2.08%
1994-06-30 0 0.480 0.475 0.480 0.475 0.480 880,000 418,700 0.4758 6.087 6.023 6.087 6.023 6.087 69,397 6.0334 0.00%
1994-06-29 0 0.480 0.475 0.485 0.470 0.490 1,168,000 554,900 0.4751 6.087 6.023 6.150 5.960 6.214 92,109 6.0244 1.05%
1994-06-28 0 0.475 0.475 0.480 0.470 0.495 1,732,000 838,110 0.4839 6.023 6.023 6.087 5.960 6.277 136,586 6.1361 -4.04%
1994-06-27 0 0.495 0.495 0.500 0.495 0.520 1,508,000 752,960 0.4993 6.277 6.277 6.340 6.277 6.594 118,921 6.3316 -4.81%
1994-06-24 0 0.520 0.520 0.530 0.520 0.530 1,080,000 569,200 0.5270 6.594 6.594 6.721 6.594 6.721 85,169 6.6832 -1.89%
1994-06-23 0 0.530 0.520 0.530 0.520 0.530 534,000 282,680 0.5294 6.721 6.594 6.721 6.594 6.721 42,111 6.7127 1.92%
1994-06-22 0 0.520 0.520 0.530 0.520 0.530 1,406,000 735,120 0.5228 6.594 6.594 6.721 6.594 6.721 110,877 6.6300 -1.89%
1994-06-21 0 0.530 0.520 0.530 0.520 0.530 2,132,000 1,128,760 0.5294 6.721 6.594 6.721 6.594 6.721 168,130 6.7136 0.00%
1994-06-20 0 0.530 0.530 0.540 0.530 0.550 682,000 367,760 0.5392 6.721 6.721 6.848 6.721 6.974 53,783 6.8379 0.00%
1994-06-17 0 0.530 0.530 0.540 0.530 0.540 1,360,000 722,400 0.5312 6.721 6.721 6.848 6.721 6.848 107,250 6.7357 0.00%
1994-06-16 0 0.530 0.520 0.530 0.520 0.540 1,162,000 619,820 0.5334 6.721 6.594 6.721 6.594 6.848 91,636 6.7640 -1.85%
1994-06-15 0 0.540 0.540 0.550 0.540 0.560 1,700,000 924,580 0.5439 6.848 6.848 6.974 6.848 7.101 134,062 6.8966 -1.82%
1994-06-10 0 0.550 0.540 0.550 0.520 0.550 3,070,000 1,638,100 0.5336 6.974 6.848 6.974 6.594 6.974 242,101 6.7662 0.00%
1994-06-09 0 0.550 0.540 0.560 0.550 0.570 2,500,000 1,404,800 0.5619 6.974 6.848 7.101 6.974 7.228 197,151 7.1255 -1.79%
1994-06-08 0 0.560 0.550 0.570 0.550 0.580 1,580,000 898,760 0.5688 7.101 6.974 7.228 6.974 7.355 124,599 7.2132 -1.75%
1994-06-07 0 0.570 0.560 0.570 0.550 0.590 3,650,000 2,075,700 0.5687 7.228 7.101 7.228 6.974 7.482 287,840 7.2113 3.64%
1994-06-06 0 0.550 0.550 0.560 0.540 0.550 882,000 484,360 0.5492 6.974 6.974 7.101 6.848 6.974 69,555 6.9637 1.85%
1994-06-03 0 0.540 0.530 0.540 0.520 0.550 2,028,000 1,103,120 0.5439 6.848 6.721 6.848 6.594 6.974 159,929 6.8976 3.85%
1994-06-02 0 0.520 0.520 0.530 0.510 0.540 592,000 310,600 0.5247 6.594 6.594 6.721 6.467 6.848 46,685 6.6531 -1.89%
1994-06-01 0 0.530 0.530 0.540 0.530 0.570 1,744,165 961,299 0.5512 6.721 6.721 6.848 6.721 7.228 137,545 6.9890 -3.64%
1994-05-31 0 0.550 0.540 0.550 0.540 0.570 2,362,000 1,295,460 0.5485 6.974 6.848 6.974 6.848 7.228 186,268 6.9548 0.00%
1994-05-30 0 0.550 0.550 0.560 0.550 0.570 2,060,000 1,143,900 0.5553 6.974 6.974 7.101 6.974 7.228 162,452 7.0415 -1.79%
1994-05-27 0 0.560 0.560 0.570 0.550 0.570 1,546,000 864,360 0.5591 7.101 7.101 7.228 6.974 7.228 121,918 7.0897 0.00%
1994-05-26 0 0.560 0.560 0.570 0.560 0.580 2,034,000 1,153,720 0.5672 7.101 7.101 7.228 7.101 7.355 160,402 7.1927 1.82%
1994-05-25 0 0.550 0.550 0.570 0.550 0.570 1,036,000 584,520 0.5642 6.974 6.974 7.228 6.974 7.228 81,699 7.1545 -3.51%
1994-05-24 0 0.570 0.560 0.580 0.570 0.570 1,460,000 832,200 0.5700 7.228 7.101 7.355 7.228 7.228 115,136 7.2280 0.00%
1994-05-23 0 0.570 0.570 0.590 0.570 0.600 1,542,000 896,260 0.5812 7.228 7.228 7.482 7.228 7.608 121,602 7.3704 -5.00%
1994-05-20 0 0.600 0.590 0.600 0.580 0.620 1,460,000 861,400 0.5900 7.608 7.482 7.608 7.355 7.862 115,136 7.4816 3.45%
1994-05-19 0 0.580 0.570 0.580 0.580 0.590 1,704,000 990,840 0.5815 7.355 7.228 7.355 7.355 7.482 134,378 7.3735 -1.69%
1994-05-18 0 0.590 0.580 0.600 0.590 0.590 1,790,000 1,056,100 0.5900 7.482 7.355 7.608 7.482 7.482 141,160 7.4816 1.72%
1994-05-17 0 0.580 0.570 0.580 0.570 0.620 3,506,000 2,074,040 0.5916 7.355 7.228 7.355 7.228 7.862 276,484 7.5015 -3.33%
1994-05-16 0 0.600 0.590 0.600 0.580 0.650 5,038,000 3,083,560 0.6121 7.608 7.482 7.608 7.355 8.242 397,298 7.7613 1.69%
1994-05-13 0 0.590 0.580 0.600 0.560 0.590 4,822,000 2,781,140 0.5768 7.482 7.355 7.608 7.101 7.482 380,264 7.3137 3.51%
1994-05-12 0 0.570 0.560 0.580 0.560 0.580 2,432,000 1,384,880 0.5694 7.228 7.101 7.355 7.101 7.355 191,788 7.2209 0.00%
1994-05-11 0 0.570 0.570 0.580 0.570 0.590 1,206,000 695,480 0.5767 7.228 7.228 7.355 7.228 7.482 95,105 7.3127 -1.72%
1994-05-10 0 0.580 0.570 0.590 0.550 0.590 2,802,000 1,603,320 0.5722 7.355 7.228 7.482 6.974 7.482 220,966 7.2559 3.57%
1994-05-09 0 0.560 0.550 0.560 0.550 0.570 3,264,000 1,824,880 0.5591 7.101 6.974 7.101 6.974 7.228 257,400 7.0897 -3.45%
1994-05-06 0 0.580 0.570 0.580 0.570 0.610 5,072,000 2,945,380 0.5807 7.355 7.228 7.355 7.228 7.735 399,979 7.3638 -1.69%
1994-05-05 0 0.590 0.590 0.600 0.560 0.600 4,300,000 2,503,540 0.5822 7.482 7.482 7.608 7.101 7.608 339,099 7.3829 1.72%
1994-05-04 0 0.580 0.580 0.590 0.580 0.640 6,452,000 3,913,640 0.6066 7.355 7.355 7.482 7.355 8.116 508,806 7.6918 -4.92%
1994-05-03 0 0.610 0.600 0.620 0.560 0.610 4,698,000 2,761,780 0.5879 7.735 7.608 7.862 7.101 7.735 370,485 7.4545 1.67%
1994-05-02 0 0.600 0.590 0.610 0.590 0.630 4,906,000 2,993,840 0.6102 7.608 7.482 7.735 7.482 7.989 386,888 7.7383 -4.76%
1994-04-29 0 0.630 0.620 0.630 0.610 0.690 23,998,000 15,706,960 0.6545 7.989 7.862 7.989 7.735 8.750 1,892,487 8.2996 -5.97%
1994-04-28 0 0.670 0.670 0.680 0.600 0.700 58,570,140 38,925,044 0.6646 8.496 8.496 8.623 7.608 8.876 4,618,854 8.4274 11.67%
1994-04-27 0 0.600 0.600 0.610 0.590 0.610 5,692,000 3,450,920 0.6063 7.608 7.608 7.735 7.482 7.735 448,872 7.6880 1.69%
1994-04-26 0 0.590 0.580 0.600 0.570 0.600 4,552,000 2,671,860 0.5870 7.482 7.355 7.608 7.228 7.608 358,972 7.4431 0.00%
1994-04-25 0 0.590 0.590 0.600 0.580 0.600 2,832,000 1,660,900 0.5865 7.482 7.482 7.608 7.355 7.608 223,332 7.4369 0.00%
1994-04-22 0 0.590 0.590 0.600 0.580 0.610 9,268,000 5,496,620 0.5931 7.482 7.482 7.608 7.355 7.735 730,876 7.5206 7.27%
1994-04-21 0 0.550 0.550 0.570 0.550 0.580 7,586,000 4,285,920 0.5650 6.974 6.974 7.228 6.974 7.355 598,234 7.1643 -6.78%
1994-04-20 0 0.590 0.580 0.600 0.580 0.610 25,140,000 14,982,900 0.5960 7.482 7.355 7.608 7.355 7.735 1,982,546 7.5574 5.36%
1994-04-19 0 0.560 0.560 0.590 0.510 0.590 8,330,000 4,524,140 0.5431 7.101 7.101 7.482 6.467 7.482 656,906 6.8870 5.66%
1994-04-18 0 0.530 0.530 0.540 0.530 0.570 1,930,000 1,039,420 0.5386 6.721 6.721 6.848 6.721 7.228 152,200 6.8293 -5.36%
1994-04-15 0 0.560 0.560 0.570 0.530 0.600 13,774,000 7,842,320 0.5694 7.101 7.101 7.228 6.721 7.608 1,086,221 7.2198 3.70%
1994-04-14 0 0.540 0.530 0.550 0.500 0.540 3,790,000 1,976,700 0.5216 6.848 6.721 6.974 6.340 6.848 298,880 6.6137 8.00%
1994-04-13 0 0.500 0.495 0.500 0.495 0.520 1,078,000 543,280 0.5040 6.340 6.277 6.340 6.277 6.594 85,011 6.3907 -3.85%
1994-04-12 0 0.520 0.500 0.520 0.490 0.520 2,322,000 1,171,390 0.5045 6.594 6.340 6.594 6.214 6.594 183,113 6.3971 4.00%
1994-04-11 0 0.500 0.490 0.500 0.490 0.510 316,000 157,500 0.4984 6.340 6.214 6.340 6.214 6.467 24,920 6.3203 0.00%
1994-04-08 0 0.500 0.490 0.500 0.500 0.500 150,000 75,000 0.5000 6.340 6.214 6.340 6.340 6.340 11,829 6.3403 0.00%
1994-04-07 0 0.500 0.490 0.510 0.490 0.500 570,000 282,200 0.4951 6.340 6.214 6.467 6.214 6.340 44,950 6.2780 2.04%
1994-04-06 0 0.490 0.490 0.495 0.490 0.500 258,000 126,720 0.4912 6.214 6.214 6.277 6.214 6.340 20,346 6.2283 -2.00%
1994-03-31 0 0.500 0.490 0.500 0.480 0.500 310,000 152,800 0.4929 6.340 6.214 6.340 6.087 6.340 24,447 6.2503 0.00%
1994-03-30 0 0.500 0.495 0.500 0.500 0.510 528,000 265,700 0.5032 6.340 6.277 6.340 6.340 6.467 41,638 6.3812 -1.96%
1994-03-29 0 0.510 0.500 0.520 0.500 0.520 1,054,000 536,640 0.5091 6.467 6.340 6.594 6.340 6.594 83,119 6.4563 -1.92%
1994-03-28 0 0.520 0.510 0.520 0.520 0.530 830,000 432,200 0.5207 6.594 6.467 6.594 6.594 6.721 65,454 6.6031 -1.89%
1994-03-25 0 0.530 0.520 0.530 0.500 0.540 2,268,000 1,192,380 0.5257 6.721 6.594 6.721 6.340 6.848 178,855 6.6667 7.07%
1994-03-24 0 0.495 0.495 0.500 0.495 0.520 2,010,000 1,013,950 0.5045 6.277 6.277 6.340 6.277 6.594 158,509 6.3968 1.02%
1994-03-23 0 0.490 0.490 0.500 0.470 0.520 1,609,455 814,605 0.5061 6.214 6.214 6.340 5.960 6.594 126,922 6.4182 -3.92%
1994-03-22 0 0.510 0.500 0.510 0.460 0.510 2,981,000 1,465,720 0.4917 6.467 6.340 6.467 5.833 6.467 235,082 6.2349 5.15%
1994-03-21 0 0.485 0.480 0.485 0.475 0.530 2,640,000 1,296,250 0.4910 6.150 6.087 6.150 6.023 6.721 208,191 6.2263 -4.90%
1994-03-18 0 0.510 0.500 0.510 0.490 0.540 2,600,000 1,341,800 0.5161 6.467 6.340 6.467 6.214 6.848 205,037 6.5442 -8.93%
1994-03-17 0 0.560 0.550 0.560 0.550 0.610 3,506,000 2,006,100 0.5722 7.101 6.974 7.101 6.974 7.735 276,484 7.2558 -5.08%
1994-03-16 0 0.590 0.580 0.600 0.580 0.620 1,924,000 1,149,440 0.5974 7.482 7.355 7.608 7.355 7.862 151,727 7.5757 -3.28%
1994-03-15 0 0.610 0.600 0.620 0.600 0.650 7,024,000 4,422,820 0.6297 7.735 7.608 7.862 7.608 8.242 553,914 7.9847 0.00%
1994-03-14 0 0.610 0.600 0.620 0.590 0.610 4,062,000 2,435,420 0.5996 7.735 7.608 7.862 7.482 7.735 320,330 7.6028 0.00%
1994-03-11 0 0.610 0.610 0.620 0.600 0.630 4,844,000 2,961,000 0.6113 7.735 7.735 7.862 7.608 7.989 381,999 7.7513 0.00%
1994-03-10 0 0.610 0.600 0.620 0.570 0.620 7,918,000 4,751,280 0.6001 7.735 7.608 7.862 7.228 7.862 624,415 7.6092 8.93%
1994-03-09 0 0.560 0.550 0.570 0.550 0.620 5,498,000 3,216,620 0.5851 7.101 6.974 7.228 6.974 7.862 433,573 7.4189 -6.67%
1994-03-08 0 0.600 0.590 0.600 0.570 0.630 16,122,000 9,664,840 0.5995 7.608 7.482 7.608 7.228 7.989 1,271,384 7.6018 7.14%
1994-03-07 0 0.560 0.560 0.570 0.495 0.580 8,338,000 4,504,720 0.5403 7.101 7.101 7.228 6.277 7.355 657,536 6.8509 17.89%
1994-03-04 0 0.475 0.470 0.475 0.465 0.485 1,506,000 718,550 0.4771 6.023 5.960 6.023 5.897 6.150 118,763 6.0503 1.06%
1994-03-03 0 0.470 0.470 0.480 0.470 0.490 1,432,000 683,220 0.4771 5.960 5.960 6.087 5.960 6.214 112,928 6.0501 0.00%
1994-03-02 0 0.470 0.470 0.480 0.450 0.510 2,600,000 1,257,210 0.4835 5.960 5.960 6.087 5.706 6.467 205,037 6.1316 -7.84%
1994-03-01 0 0.510 0.500 0.510 0.500 0.520 1,000,000 511,000 0.5110 6.467 6.340 6.467 6.340 6.594 78,860 6.4798 -3.77%
1994-02-28 0 0.530 0.520 0.530 0.520 0.530 1,022,000 536,940 0.5254 6.721 6.594 6.721 6.594 6.721 80,595 6.6622 1.92%
1994-02-25 0 0.520 0.500 0.530 0.495 0.520 1,894,000 959,400 0.5065 6.594 6.340 6.721 6.277 6.594 149,361 6.4234 -1.89%
1994-02-24 0 0.530 0.520 0.530 0.530 0.550 1,450,000 778,000 0.5366 6.721 6.594 6.721 6.721 6.974 114,347 6.8038 -3.64%
1994-02-23 0 0.550 0.540 0.550 0.520 0.580 4,508,000 2,442,160 0.5417 6.974 6.848 6.974 6.594 7.355 355,502 6.8696 5.77%
1994-02-22 0 0.520 0.520 0.530 0.500 0.560 3,660,000 1,951,800 0.5333 6.594 6.594 6.721 6.340 7.101 288,628 6.7623 -7.14%
1994-02-21 0 0.560 0.560 0.570 0.550 0.570 1,450,000 812,900 0.5606 7.101 7.101 7.228 6.974 7.228 114,347 7.1090 -5.08%
1994-02-18 0 0.590 0.580 0.590 0.580 0.600 1,034,000 608,980 0.5890 7.482 7.355 7.482 7.355 7.608 81,541 7.4683 1.72%
1994-02-17 0 0.580 0.580 0.600 0.580 0.590 644,000 378,840 0.5883 7.355 7.355 7.608 7.355 7.482 50,786 7.4595 0.00%
1994-02-16 0 0.580 0.580 0.610 0.580 0.610 718,000 428,540 0.5969 7.355 7.355 7.735 7.355 7.735 56,622 7.5685 -3.33%
1994-02-15 0 0.600 0.600 0.610 0.590 0.610 1,068,000 640,300 0.5995 7.608 7.608 7.735 7.482 7.735 84,223 7.6025 0.00%
1994-02-14 0 0.600 0.590 0.610 0.600 0.610 1,080,000 652,100 0.6038 7.608 7.482 7.735 7.608 7.735 85,169 7.6565 -3.23%
1994-02-09 0 0.620 0.600 0.630 0.610 0.630 1,948,000 1,214,600 0.6235 7.862 7.608 7.989 7.735 7.989 153,620 7.9065 3.33%
1994-02-08 0 0.600 0.600 0.610 0.600 0.640 2,174,000 1,333,040 0.6132 7.608 7.608 7.735 7.608 8.116 171,442 7.7755 -3.23%
1994-02-07 0 0.620 0.610 0.640 0.610 0.660 3,352,000 2,122,820 0.6333 7.862 7.735 8.116 7.735 8.369 264,339 8.0307 -4.62%
1994-02-04 0 0.650 0.640 0.650 0.640 0.670 1,750,000 1,139,300 0.6510 8.242 8.116 8.242 8.116 8.496 138,005 8.2555 0.00%
1994-02-03 0 0.650 0.650 0.660 0.650 0.690 3,072,000 2,045,600 0.6659 8.242 8.242 8.369 8.242 8.750 242,259 8.4439 1.56%
1994-02-02 0 0.640 0.630 0.650 0.630 0.660 1,876,000 1,205,640 0.6427 8.116 7.989 8.242 7.989 8.369 147,942 8.1494 1.59%
1994-02-01 0 0.630 0.630 0.640 0.630 0.660 1,654,000 1,069,700 0.6467 7.989 7.989 8.116 7.989 8.369 130,435 8.2010 -3.08%
1994-01-31 0 0.650 0.650 0.660 0.640 0.680 1,380,000 918,200 0.6654 8.242 8.242 8.369 8.116 8.623 108,827 8.4372 -2.99%
1994-01-28 0 0.670 0.660 0.670 0.630 0.680 5,156,000 3,427,280 0.6647 8.496 8.369 8.496 7.989 8.623 406,603 8.4291 0.00%
1994-01-27 0 0.670 0.670 0.680 0.660 0.690 4,830,000 3,248,800 0.6726 8.496 8.496 8.623 8.369 8.750 380,895 8.5294 -1.47%
1994-01-26 0 0.680 0.670 0.690 0.670 0.680 2,046,000 1,385,200 0.6770 8.623 8.496 8.750 8.496 8.623 161,348 8.5852 -1.45%
1994-01-25 0 0.690 0.690 0.700 0.680 0.720 4,596,000 3,222,380 0.7011 8.750 8.750 8.876 8.623 9.130 362,442 8.8908 -4.17%
1994-01-24 0 0.720 0.720 0.730 0.700 0.750 5,860,000 4,229,640 0.7218 9.130 9.130 9.257 8.876 9.510 462,121 9.1527 1.41%
1994-01-21 0 0.710 0.700 0.710 0.700 0.730 3,126,000 2,234,020 0.7147 9.003 8.876 9.003 8.876 9.257 246,517 9.0623 0.00%
1994-01-20 0 0.710 0.700 0.720 0.710 0.740 3,160,000 2,283,860 0.7227 9.003 8.876 9.130 9.003 9.384 249,198 9.1648 -2.74%
1994-01-19 0 0.730 0.720 0.740 0.730 0.770 5,382,000 4,011,360 0.7453 9.257 9.130 9.384 9.257 9.764 424,426 9.4513 -2.67%
1994-01-18 0 0.750 0.740 0.750 0.730 0.770 7,238,000 5,426,340 0.7497 9.510 9.384 9.510 9.257 9.764 570,790 9.5067 4.17%
1994-01-17 0 0.720 0.710 0.730 0.710 0.750 2,958,000 2,151,240 0.7273 9.130 9.003 9.257 9.003 9.510 233,269 9.2222 1.41%
1994-01-14 0 0.710 0.710 0.720 0.700 0.750 3,312,000 2,388,980 0.7213 9.003 9.003 9.130 8.876 9.510 261,185 9.1467 0.00%
1994-01-13 0 0.710 0.690 0.710 0.690 0.770 7,648,000 5,628,580 0.7360 9.003 8.750 9.003 8.750 9.764 603,123 9.3324 -6.58%
1994-01-12 0 0.760 0.750 0.770 0.700 0.780 24,266,000 18,380,920 0.7575 9.637 9.510 9.764 8.876 9.891 1,913,622 9.6053 10.14%
1994-01-11 0 0.690 0.680 0.700 0.680 0.710 4,880,000 3,394,260 0.6955 8.750 8.623 8.876 8.623 9.003 384,838 8.8200 0.00%
1994-01-10 0 0.690 0.680 0.690 0.680 0.700 2,558,000 1,767,880 0.6911 8.750 8.623 8.750 8.623 8.876 201,724 8.7638 2.99%
1994-01-07 0 0.670 0.670 0.690 0.670 0.710 4,458,000 3,062,040 0.6869 8.496 8.496 8.750 8.496 9.003 351,559 8.7099 -5.63%
1994-01-06 0 0.710 0.700 0.720 0.690 0.730 5,180,000 3,661,660 0.7069 9.003 8.876 9.130 8.750 9.257 408,496 8.9638 -2.74%
1994-01-05 0 0.730 0.720 0.730 0.700 0.760 6,252,000 4,561,560 0.7296 9.257 9.130 9.257 8.876 9.637 493,034 9.2520 -1.35%
1994-01-04 0 0.740 0.730 0.750 0.670 0.750 9,862,000 7,041,840 0.7140 9.384 9.257 9.510 8.496 9.510 777,719 9.0545 4.23%
1994-01-03 0 0.710 0.710 0.720 0.710 0.740 4,404,000 3,182,220 0.7226 9.003 9.003 9.130 9.003 9.384 347,300 9.1627

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