AVIC International Holdings Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00161  1997-09-29  2020-03-11  2020-04-17
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
2020-04-16 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 8.960 - - - - 0 - 0.00%
2020-03-11 0 8.960 8.960 8.970 8.950 9.030 3,094,102 27,812,825 8.9890 8.960 8.960 8.970 8.950 9.030 3,094,102 8.9890 -0.44%
2020-03-10 0 9.000 8.990 9.000 8.990 9.030 1,318,000 11,861,020 8.9993 9.000 8.990 9.000 8.990 9.030 1,318,000 8.9993 0.00%
2020-03-09 0 9.000 9.000 9.010 8.990 9.030 1,974,000 17,768,720 9.0014 9.000 9.000 9.010 8.990 9.030 1,974,000 9.0014 0.33%
2020-03-06 0 8.970 8.970 8.990 8.620 9.030 9,487,701 84,626,871 8.9196 8.970 8.970 8.990 8.620 9.030 9,487,701 8.9196 4.42%
2020-03-05 0 8.590 8.570 8.590 8.240 8.590 1,506,000 12,810,020 8.5060 8.590 8.570 8.590 8.240 8.590 1,506,000 8.5060 3.87%
2020-03-04 0 8.270 8.220 8.270 8.180 8.280 2,054,000 16,912,820 8.2341 8.270 8.220 8.270 8.180 8.280 2,054,000 8.2341 -0.24%
2020-03-03 0 8.290 8.290 8.300 8.240 8.410 1,946,000 16,189,080 8.3192 8.290 8.290 8.300 8.240 8.410 1,946,000 8.3192 -0.36%
2020-03-02 0 8.320 8.320 8.330 8.170 8.330 2,169,000 17,892,040 8.2490 8.320 8.320 8.330 8.170 8.330 2,169,000 8.2490 0.00%
2020-02-28 0 8.320 8.320 8.330 8.010 8.320 2,558,937 20,791,234 8.1249 8.320 8.320 8.330 8.010 8.320 2,558,937 8.1249 2.59%
2020-02-27 0 8.110 8.110 8.120 8.040 8.120 1,673,000 13,510,350 8.0755 8.110 8.110 8.120 8.040 8.120 1,673,000 8.0755 0.50%
2020-02-26 0 8.070 8.060 8.070 8.070 8.150 2,192,000 17,739,300 8.0927 8.070 8.060 8.070 8.070 8.150 2,192,000 8.0927 -0.86%
2020-02-25 0 8.140 8.130 8.150 8.130 8.220 4,266,000 34,820,540 8.1623 8.140 8.130 8.150 8.130 8.220 4,266,000 8.1623 -0.49%
2020-02-24 0 8.180 8.170 8.180 8.040 8.180 5,328,000 43,423,520 8.1501 8.180 8.170 8.180 8.040 8.180 5,328,000 8.1501 1.24%
2020-02-21 0 8.080 8.050 8.080 7.910 8.090 2,380,000 19,022,540 7.9927 8.080 8.050 8.080 7.910 8.090 2,380,000 7.9927 1.00%
2020-02-20 0 8.000 7.990 8.000 7.940 8.050 2,450,000 19,527,700 7.9705 8.000 7.990 8.000 7.940 8.050 2,450,000 7.9705 -0.50%
2020-02-19 0 8.040 8.020 8.040 7.990 8.200 3,130,000 25,201,260 8.0515 8.040 8.020 8.040 7.990 8.200 3,130,000 8.0515 -1.47%
2020-02-18 0 8.160 8.150 8.160 8.150 8.230 3,890,000 31,814,260 8.1785 8.160 8.150 8.160 8.150 8.230 3,890,000 8.1785 -1.09%
2020-02-17 0 8.250 8.250 8.260 8.200 8.380 4,500,000 37,303,070 8.2896 8.250 8.250 8.260 8.200 8.380 4,500,000 8.2896 -1.32%
2020-02-14 0 8.360 8.360 8.370 8.210 8.380 3,598,000 29,952,420 8.3247 8.360 8.360 8.370 8.210 8.380 3,598,000 8.3247 1.70%
2020-02-13 0 8.220 8.210 8.220 8.170 8.250 2,522,000 20,677,800 8.1990 8.220 8.210 8.220 8.170 8.250 2,522,000 8.1990 0.00%
2020-02-12 0 8.220 8.210 8.220 8.150 8.270 2,699,804 22,185,878 8.2176 8.220 8.210 8.220 8.150 8.270 2,699,804 8.2176 -0.48%
2020-02-11 0 8.260 8.250 8.260 8.200 8.290 2,056,000 16,941,640 8.2401 8.260 8.250 8.260 8.200 8.290 2,056,000 8.2401 0.00%
2020-02-10 0 8.260 8.230 8.260 8.220 8.280 612,000 5,044,640 8.2429 8.260 8.230 8.260 8.220 8.280 612,000 8.2429 0.36%
2020-02-07 0 8.230 8.210 8.230 8.200 8.230 1,080,002 8,873,096 8.2158 8.230 8.210 8.230 8.200 8.230 1,080,002 8.2158 -0.24%
2020-02-06 0 8.250 8.240 8.250 8.170 8.310 1,664,000 13,667,500 8.2136 8.250 8.240 8.250 8.170 8.310 1,664,000 8.2136 -0.12%
2020-02-05 0 8.260 8.240 8.260 8.210 8.280 784,000 6,459,720 8.2394 8.260 8.240 8.260 8.210 8.280 784,000 8.2394 0.61%
2020-02-04 0 8.210 8.190 8.210 8.090 8.220 1,686,000 13,738,240 8.1484 8.210 8.190 8.210 8.090 8.220 1,686,000 8.1484 1.73%
2020-02-03 0 8.070 8.070 8.090 8.000 8.160 1,717,402 13,824,874 8.0499 8.070 8.070 8.090 8.000 8.160 1,717,402 8.0499 -1.34%
2020-01-31 0 8.180 8.140 8.190 8.020 8.180 1,180,000 9,573,640 8.1133 8.180 8.140 8.190 8.020 8.180 1,180,000 8.1133 2.00%
2020-01-30 0 8.020 8.020 8.030 7.980 8.200 3,382,000 27,157,480 8.0300 8.020 8.020 8.030 7.980 8.200 3,382,000 8.0300 -1.84%
2020-01-29 0 8.170 8.170 8.190 8.150 8.300 1,484,000 12,162,780 8.1959 8.170 8.170 8.190 8.150 8.300 1,484,000 8.1959 -1.92%
2020-01-24 0 8.330 8.320 8.330 8.280 8.350 698,000 5,812,020 8.3267 8.330 8.320 8.330 8.280 8.350 698,000 8.3267 0.60%
2020-01-23 0 8.280 8.260 8.280 8.260 8.340 1,545,000 12,787,890 8.2770 8.280 8.260 8.280 8.260 8.340 1,545,000 8.2770 -0.36%
2020-01-22 0 8.310 8.310 8.320 8.250 8.390 1,454,000 12,081,320 8.3090 8.310 8.310 8.320 8.250 8.390 1,454,000 8.3090 0.73%
2020-01-21 0 8.250 8.240 8.250 8.250 8.350 1,582,000 13,106,140 8.2845 8.250 8.240 8.250 8.250 8.350 1,582,000 8.2845 -0.72%
2020-01-20 0 8.310 8.310 8.320 8.250 8.330 1,924,000 15,948,440 8.2892 8.310 8.310 8.320 8.250 8.330 1,924,000 8.2892 0.12%
2020-01-17 0 8.300 8.290 8.300 8.270 8.310 1,340,000 11,110,500 8.2914 8.300 8.290 8.300 8.270 8.310 1,340,000 8.2914 0.24%
2020-01-16 0 8.280 8.250 8.280 8.240 8.320 1,314,000 10,866,460 8.2698 8.280 8.250 8.280 8.240 8.320 1,314,000 8.2698 0.00%
2020-01-15 0 8.280 8.250 8.280 8.200 8.300 1,660,150 13,682,617 8.2418 8.280 8.250 8.280 8.200 8.300 1,660,150 8.2418 0.36%
2020-01-14 0 8.250 8.210 8.250 8.150 8.260 1,600,000 13,138,260 8.2114 8.250 8.210 8.250 8.150 8.260 1,600,000 8.2114 -0.12%
2020-01-13 0 8.260 8.240 8.260 8.180 8.260 960,000 7,894,400 8.2233 8.260 8.240 8.260 8.180 8.260 960,000 8.2233 0.61%
2020-01-10 0 8.210 8.200 8.210 8.120 8.240 2,142,000 17,581,680 8.2081 8.210 8.200 8.210 8.120 8.240 2,142,000 8.2081 0.12%
2020-01-09 0 8.200 8.180 8.200 8.060 8.200 804,000 6,557,100 8.1556 8.200 8.180 8.200 8.060 8.200 804,000 8.1556 2.24%
2020-01-08 0 8.020 8.020 8.030 8.020 8.120 948,000 7,640,320 8.0594 8.020 8.020 8.030 8.020 8.120 948,000 8.0594 -0.99%
2020-01-07 0 8.100 8.090 8.100 8.050 8.120 2,568,000 20,798,620 8.0992 8.100 8.090 8.100 8.050 8.120 2,568,000 8.0992 0.50%
2020-01-06 0 8.060 8.040 8.060 8.020 8.220 762,000 6,169,820 8.0969 8.060 8.040 8.060 8.020 8.220 762,000 8.0969 -1.71%
2020-01-03 0 8.200 8.160 8.200 8.110 8.210 800,000 6,534,040 8.1676 8.200 8.160 8.200 8.110 8.210 800,000 8.1676 0.00%
2020-01-02 0 8.200 8.190 8.210 8.120 8.260 1,504,000 12,325,640 8.1952 8.200 8.190 8.210 8.120 8.260 1,504,000 8.1952 -0.61%
2019-12-31 0 8.250 8.190 8.250 8.040 8.250 1,348,000 10,995,460 8.1569 8.250 8.190 8.250 8.040 8.250 1,348,000 8.1569 1.98%
2019-12-30 0 8.090 8.090 8.100 7.930 8.100 1,122,000 9,013,860 8.0337 8.090 8.090 8.100 7.930 8.100 1,122,000 8.0337 1.38%
2019-12-27 0 7.980 7.980 8.010 7.920 8.050 705,390 5,627,614 7.9780 7.980 7.980 8.010 7.920 8.050 705,390 7.9780 0.38%
2019-12-24 0 7.950 7.940 7.970 7.940 8.010 336,000 2,680,840 7.9787 7.950 7.940 7.970 7.940 8.010 336,000 7.9787 0.51%
2019-12-23 0 7.910 7.870 7.910 7.830 8.030 684,000 5,382,360 7.8689 7.910 7.870 7.910 7.830 8.030 684,000 7.8689 -0.38%
2019-12-20 0 7.940 7.930 7.940 7.860 8.090 736,000 5,835,300 7.9284 7.940 7.930 7.940 7.860 8.090 736,000 7.9284 -0.75%
2019-12-19 0 8.000 7.930 8.000 7.630 8.000 1,198,000 9,387,120 7.8357 8.000 7.930 8.000 7.630 8.000 1,198,000 7.8357 5.26%
2019-12-18 0 7.600 7.590 7.600 7.560 7.650 988,000 7,508,200 7.5994 7.600 7.590 7.600 7.560 7.650 988,000 7.5994 -0.65%
2019-12-17 0 7.650 7.640 7.650 7.560 7.680 424,000 3,241,480 7.6450 7.650 7.640 7.650 7.560 7.680 424,000 7.6450 -0.52%
2019-12-16 0 7.690 7.690 7.700 7.690 7.790 1,206,000 9,308,800 7.7187 7.690 7.690 7.700 7.690 7.790 1,206,000 7.7187 -0.52%
2019-12-13 0 7.730 7.720 7.730 7.710 7.790 1,320,000 10,204,980 7.7310 7.730 7.720 7.730 7.710 7.790 1,320,000 7.7310 -0.26%
2019-12-12 0 7.750 7.730 7.750 7.720 7.790 489,500 3,794,860 7.7525 7.750 7.730 7.750 7.720 7.790 489,500 7.7525 -0.39%
2019-12-11 0 7.780 7.770 7.800 7.720 7.780 510,000 3,952,980 7.7509 7.780 7.770 7.800 7.720 7.780 510,000 7.7509 0.39%
2019-12-10 0 7.750 7.750 7.790 7.710 7.790 558,000 4,321,720 7.7450 7.750 7.750 7.790 7.710 7.790 558,000 7.7450 -0.13%
2019-12-09 0 7.760 7.760 7.810 7.720 7.830 484,000 3,755,200 7.7587 7.760 7.760 7.810 7.720 7.830 484,000 7.7587 -0.77%
2019-12-06 0 7.820 7.810 7.820 7.760 7.840 484,500 3,772,520 7.7864 7.820 7.810 7.820 7.760 7.840 484,500 7.7864 0.13%
2019-12-05 0 7.810 7.790 7.810 7.750 7.870 614,000 4,781,700 7.7878 7.810 7.790 7.810 7.750 7.870 614,000 7.7878 -0.38%
2019-12-04 0 7.840 7.780 7.850 7.720 7.840 486,000 3,781,900 7.7817 7.840 7.780 7.850 7.720 7.840 486,000 7.7817 0.64%
2019-12-03 0 7.790 7.780 7.790 7.750 7.840 698,000 5,443,440 7.7986 7.790 7.780 7.790 7.750 7.840 698,000 7.7986 -0.76%
2019-12-02 0 7.850 7.850 7.890 7.820 7.990 934,000 7,365,140 7.8856 7.850 7.850 7.890 7.820 7.990 934,000 7.8856 -1.51%
2019-11-29 0 7.970 7.920 7.970 7.900 8.000 564,000 4,471,840 7.9288 7.970 7.920 7.970 7.900 8.000 564,000 7.9288 -0.38%
2019-11-28 0 8.000 8.000 8.010 7.950 8.020 1,184,000 9,462,580 7.9920 8.000 8.000 8.010 7.950 8.020 1,184,000 7.9920 -0.99%
2019-11-27 0 8.080 8.080 8.090 8.040 8.300 6,340,000 51,506,000 8.1240 8.080 8.080 8.090 8.040 8.300 6,340,000 8.1240 4.66%
2019-11-26 0 7.720 7.710 7.730 7.400 7.720 1,934,000 14,679,980 7.5905 7.720 7.710 7.730 7.400 7.720 1,934,000 7.5905 3.62%
2019-11-25 0 7.450 7.450 7.460 7.410 7.460 284,000 2,114,640 7.4459 7.450 7.450 7.460 7.410 7.460 284,000 7.4459 0.13%
2019-11-22 0 7.440 7.420 7.440 7.400 7.490 258,000 1,919,960 7.4417 7.440 7.420 7.440 7.400 7.490 258,000 7.4417 -0.53%
2019-11-21 0 7.480 7.430 7.480 7.400 7.500 1,134,200 8,444,052 7.4449 7.480 7.430 7.480 7.400 7.500 1,134,200 7.4449 -0.66%
2019-11-20 0 7.530 7.530 7.540 7.500 7.550 212,000 1,595,740 7.5271 7.530 7.530 7.540 7.500 7.550 212,000 7.5271 -0.13%
2019-11-19 0 7.540 7.540 7.570 7.500 7.670 1,164,000 8,789,340 7.5510 7.540 7.540 7.570 7.500 7.670 1,164,000 7.5510 -0.40%
2019-11-18 0 7.570 7.540 7.570 7.490 7.580 646,000 4,856,720 7.5181 7.570 7.540 7.570 7.490 7.580 646,000 7.5181 0.66%
2019-11-15 0 7.520 7.520 7.540 7.500 7.570 454,000 3,412,200 7.5159 7.520 7.520 7.540 7.500 7.570 454,000 7.5159 0.00%
2019-11-14 0 7.520 7.520 7.530 7.510 7.590 156,000 1,177,420 7.5476 7.520 7.520 7.530 7.510 7.590 156,000 7.5476 -0.13%
2019-11-13 0 7.530 7.530 7.570 7.510 7.580 358,000 2,693,500 7.5237 7.530 7.530 7.570 7.510 7.580 358,000 7.5237 -0.26%
2019-11-12 0 7.550 7.520 7.550 7.510 7.600 462,000 3,477,060 7.5261 7.550 7.520 7.550 7.510 7.600 462,000 7.5261 -0.26%
2019-11-11 0 7.570 7.520 7.570 7.500 7.580 414,000 3,115,800 7.5261 7.570 7.520 7.570 7.500 7.580 414,000 7.5261 -0.13%
2019-11-08 0 7.580 7.570 7.580 7.570 7.690 406,000 3,100,400 7.6365 7.580 7.570 7.580 7.570 7.690 406,000 7.6365 -0.66%
2019-11-07 0 7.630 7.570 7.630 7.510 7.640 728,000 5,505,260 7.5622 7.630 7.570 7.630 7.510 7.640 728,000 7.5622 0.00%
2019-11-06 0 7.630 7.620 7.630 7.510 7.690 464,000 3,538,620 7.6263 7.630 7.620 7.630 7.510 7.690 464,000 7.6263 1.33%
2019-11-05 0 7.530 7.530 7.560 7.510 7.590 1,320,000 9,971,580 7.5542 7.530 7.530 7.560 7.510 7.590 1,320,000 7.5542 -0.40%
2019-11-04 0 7.560 7.560 7.570 7.500 7.600 660,000 4,986,280 7.5550 7.560 7.560 7.570 7.500 7.600 660,000 7.5550 0.00%
2019-11-01 0 7.560 7.550 7.560 7.270 7.630 1,286,000 9,647,360 7.5018 7.560 7.550 7.560 7.270 7.630 1,286,000 7.5018 2.16%
2019-10-31 0 7.400 7.400 7.410 6.980 7.450 7,654,000 55,213,020 7.2136 7.400 7.400 7.410 6.980 7.450 7,654,000 7.2136 -0.40%
2019-10-30 0 7.430 7.420 7.430 7.380 7.900 4,406,000 33,229,270 7.5418 7.430 7.420 7.430 7.380 7.900 4,406,000 7.5418 -5.71%
2019-10-29 0 7.880 7.880 7.900 7.870 8.030 2,034,000 16,122,450 7.9265 7.880 7.880 7.900 7.870 8.030 2,034,000 7.9265 -1.25%
2019-10-28 0 7.980 7.970 7.980 7.970 8.030 830,000 6,625,540 7.9826 7.980 7.970 7.980 7.970 8.030 830,000 7.9826 -0.13%
2019-10-25 0 7.990 7.990 8.010 7.990 8.070 978,000 7,833,680 8.0099 7.990 7.990 8.010 7.990 8.070 978,000 8.0099 -0.50%
2019-10-24 0 8.030 8.020 8.030 7.990 8.050 1,156,000 9,275,940 8.0242 8.030 8.020 8.030 7.990 8.050 1,156,000 8.0242 -0.86%
2019-10-23 0 8.100 8.070 8.100 8.080 8.170 1,226,000 9,935,300 8.1038 8.100 8.070 8.100 8.080 8.170 1,226,000 8.1038 0.25%
2019-10-22 0 8.080 8.080 8.100 7.990 8.120 1,498,000 12,092,940 8.0727 8.080 8.080 8.100 7.990 8.120 1,498,000 8.0727 1.00%
2019-10-21 0 8.000 7.990 8.000 7.960 8.010 2,146,000 17,151,590 7.9924 8.000 7.990 8.000 7.960 8.010 2,146,000 7.9924 0.38%
2019-10-18 0 7.970 7.960 7.970 7.950 8.050 1,382,000 11,050,480 7.9960 7.970 7.960 7.970 7.950 8.050 1,382,000 7.9960 0.25%
2019-10-17 0 7.950 7.950 7.960 7.930 8.000 1,028,000 8,183,640 7.9607 7.950 7.950 7.960 7.930 8.000 1,028,000 7.9607 0.00%
2019-10-16 0 7.950 7.950 7.970 7.950 8.050 1,884,000 15,054,840 7.9909 7.950 7.950 7.970 7.950 8.050 1,884,000 7.9909 -0.50%
2019-10-15 0 7.990 7.990 8.000 7.950 8.000 1,108,000 8,849,500 7.9869 7.990 7.990 8.000 7.950 8.000 1,108,000 7.9869 0.25%
2019-10-14 0 7.970 7.970 7.990 7.950 8.080 2,016,000 16,106,410 7.9893 7.970 7.970 7.990 7.950 8.080 2,016,000 7.9893 -0.50%
2019-10-11 0 8.010 8.000 8.010 7.850 8.060 4,466,000 35,594,400 7.9701 8.010 8.000 8.010 7.850 8.060 4,466,000 7.9701 0.25%
2019-10-10 0 7.990 7.970 7.990 7.850 8.130 4,564,000 36,381,820 7.9715 7.990 7.970 7.990 7.850 8.130 4,564,000 7.9715 -0.13%
2019-10-09 0 8.000 8.000 8.010 8.000 8.200 7,530,000 60,867,720 8.0834 8.000 8.000 8.010 8.000 8.200 7,530,000 8.0834 -2.44%
2019-10-08 0 8.200 8.180 8.200 8.120 8.300 8,278,000 67,983,000 8.2125 8.200 8.180 8.200 8.120 8.300 8,278,000 8.2125 -0.85%
2019-10-04 0 8.270 8.260 8.270 8.260 8.400 13,184,000 109,794,000 8.3278 8.270 8.260 8.270 8.260 8.400 13,184,000 8.3278 -0.84%
2019-10-03 0 8.340 8.330 8.340 8.240 8.430 44,889,000 374,031,640 8.3324 8.340 8.330 8.340 8.240 8.430 44,889,000 8.3324 19.66%
2019-10-02 1 - - - - - 0 0 - 6.970 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 6.970 - - - - 0 - 0.00%
2019-09-27 1 6.970 6.960 7.000 6.220 7.080 7,858,000 52,784,240 6.7173 6.970 6.960 7.000 6.220 7.080 7,858,000 6.7173 12.42%
2019-09-26 0 6.200 6.190 6.200 6.100 6.410 6,670,574 41,403,721 6.2069 6.200 6.190 6.200 6.100 6.410 6,670,574 6.2069 -1.90%
2019-09-25 0 6.320 6.310 6.320 5.940 6.410 13,964,000 86,790,460 6.2153 6.320 6.310 6.320 5.940 6.410 13,964,000 6.2153 2.43%
2019-09-24 0 6.170 6.140 6.170 5.650 6.320 14,998,000 91,734,720 6.1165 6.170 6.140 6.170 5.650 6.320 14,998,000 6.1165 9.59%
2019-09-23 0 5.630 5.610 5.630 5.540 5.820 4,812,000 27,370,400 5.6879 5.630 5.610 5.630 5.540 5.820 4,812,000 5.6879 2.36%
2019-09-20 0 5.500 5.490 5.500 5.260 5.590 5,054,000 27,578,080 5.4567 5.500 5.490 5.500 5.260 5.590 5,054,000 5.4567 4.56%
2019-09-19 0 5.260 5.250 5.260 4.950 5.260 3,998,000 20,693,220 5.1759 5.260 5.250 5.260 4.950 5.260 3,998,000 5.1759 6.48%
2019-09-18 0 4.940 4.910 4.950 4.910 4.980 222,000 1,099,600 4.9532 4.940 4.910 4.950 4.910 4.980 222,000 4.9532 0.82%
2019-09-17 0 4.900 4.900 4.930 4.880 4.990 370,000 1,823,700 4.9289 4.900 4.900 4.930 4.880 4.990 370,000 4.9289 -2.78%
2019-09-16 0 5.040 5.000 5.050 4.970 5.100 886,000 4,449,000 5.0214 5.040 5.000 5.050 4.970 5.100 886,000 5.0214 -0.40%
2019-09-13 0 5.060 5.040 5.100 5.020 5.320 1,188,000 6,089,640 5.1260 5.060 5.040 5.100 5.020 5.320 1,188,000 5.1260 -2.32%
2019-09-12 0 5.180 5.180 5.200 4.780 5.240 1,458,000 7,302,600 5.0086 5.180 5.180 5.200 4.780 5.240 1,458,000 5.0086 6.58%
2019-09-11 0 4.860 4.810 4.860 4.570 4.900 1,208,248 5,750,975 4.7598 4.860 4.810 4.860 4.570 4.900 1,208,248 4.7598 5.88%
2019-09-10 0 4.590 4.590 4.630 4.520 4.710 962,000 4,414,440 4.5888 4.590 4.590 4.630 4.520 4.710 962,000 4.5888 1.10%
2019-09-09 0 4.540 4.490 4.540 4.480 4.540 1,828,000 8,248,460 4.5123 4.540 4.490 4.540 4.480 4.540 1,828,000 4.5123 0.00%
2019-09-06 0 4.540 4.510 4.540 4.520 4.610 820,000 3,720,780 4.5375 4.540 4.510 4.540 4.520 4.610 820,000 4.5375 0.22%
2019-09-05 0 4.530 4.480 4.530 4.460 4.570 1,048,000 4,727,400 4.5109 4.530 4.480 4.530 4.460 4.570 1,048,000 4.5109 1.34%
2019-09-04 0 4.470 4.430 4.470 4.300 4.470 908,000 3,960,860 4.3622 4.470 4.430 4.470 4.300 4.470 908,000 4.3622 3.23%
2019-09-03 0 4.330 4.290 4.350 4.290 4.360 330,000 1,424,080 4.3154 4.330 4.290 4.350 4.290 4.360 330,000 4.3154 0.46%
2019-09-02 0 4.310 4.310 4.320 4.260 4.370 1,002,000 4,318,080 4.3095 4.310 4.310 4.320 4.260 4.370 1,002,000 4.3095 0.00%
2019-08-30 0 4.310 4.280 4.350 4.280 4.370 138,000 594,940 4.3112 4.310 4.280 4.350 4.280 4.370 138,000 4.3112 0.00%
2019-08-29 0 4.310 4.270 4.320 4.250 4.370 386,000 1,658,080 4.2955 4.310 4.270 4.320 4.250 4.370 386,000 4.2955 -1.82%
2019-08-28 0 4.390 4.340 4.400 4.210 4.400 384,000 1,669,080 4.3466 4.390 4.340 4.400 4.210 4.400 384,000 4.3466 2.57%
2019-08-27 0 4.280 4.280 4.340 4.280 4.390 606,000 2,628,960 4.3382 4.280 4.280 4.340 4.280 4.390 606,000 4.3382 -1.61%
2019-08-26 0 4.350 4.340 4.390 4.340 4.660 810,000 3,609,520 4.4562 4.350 4.340 4.390 4.340 4.660 810,000 4.4562 -7.64%
2019-08-23 0 4.710 4.650 4.740 4.620 4.740 330,000 1,549,180 4.6945 4.710 4.650 4.740 4.620 4.740 330,000 4.6945 -0.63%
2019-08-22 0 4.740 4.700 4.740 4.690 4.740 55,025 259,635 4.7185 4.740 4.700 4.740 4.690 4.740 55,025 4.7185 0.21%
2019-08-21 0 4.730 4.690 4.760 4.680 4.770 480,000 2,267,140 4.7232 4.730 4.690 4.760 4.680 4.770 480,000 4.7232 -1.46%
2019-08-20 0 4.800 4.770 4.800 4.770 4.990 1,116,000 5,418,440 4.8552 4.800 4.770 4.800 4.770 4.990 1,116,000 4.8552 -3.23%
2019-08-19 0 4.960 4.930 4.960 4.800 5.050 858,000 4,212,620 4.9098 4.960 4.930 4.960 4.800 5.050 858,000 4.9098 0.81%
2019-08-16 0 4.920 4.920 4.940 4.790 5.030 966,000 4,723,000 4.8892 4.920 4.920 4.940 4.790 5.030 966,000 4.8892 -2.38%
2019-08-15 0 5.040 5.010 5.050 4.830 5.050 522,000 2,593,800 4.9690 5.040 5.010 5.050 4.830 5.050 522,000 4.9690 2.44%
2019-08-14 0 4.920 4.920 4.990 4.920 5.090 800,800 4,034,484 5.0381 4.920 4.920 4.990 4.920 5.090 800,800 5.0381 -0.61%
2019-08-13 0 4.950 4.930 4.960 4.870 5.110 664,000 3,302,400 4.9735 4.950 4.930 4.960 4.870 5.110 664,000 4.9735 -3.13%
2019-08-12 0 5.110 5.060 5.130 4.780 5.180 1,418,000 7,014,960 4.9471 5.110 5.060 5.130 4.780 5.180 1,418,000 4.9471 9.19%
2019-08-09 0 4.680 4.690 4.700 4.570 4.710 920,000 4,270,660 4.6420 4.680 4.690 4.700 4.570 4.710 920,000 4.6420 -1.89%
2019-08-08 0 4.770 4.720 4.770 4.500 4.790 756,000 3,505,480 4.6369 4.770 4.720 4.770 4.500 4.790 756,000 4.6369 8.16%
2019-08-07 0 4.410 4.390 4.440 4.350 4.500 362,000 1,593,100 4.4008 4.410 4.390 4.440 4.350 4.500 362,000 4.4008 -1.12%
2019-08-06 0 4.460 4.430 4.460 4.300 4.570 702,000 3,062,960 4.3632 4.460 4.430 4.460 4.300 4.570 702,000 4.3632 -2.62%
2019-08-05 0 4.580 4.540 4.590 4.520 4.650 422,000 1,934,720 4.5846 4.580 4.540 4.590 4.520 4.650 422,000 4.5846 -3.58%
2019-08-02 0 4.750 4.700 4.750 4.650 4.750 706,000 3,313,280 4.6930 4.750 4.700 4.750 4.650 4.750 706,000 4.6930 -1.86%
2019-08-01 0 4.840 4.780 4.840 4.750 4.850 430,000 2,061,180 4.7934 4.840 4.780 4.840 4.750 4.850 430,000 4.7934 -0.62%
2019-07-31 0 4.870 4.860 4.870 4.820 4.910 276,000 1,339,960 4.8549 4.870 4.860 4.870 4.820 4.910 276,000 4.8549 -0.81%
2019-07-30 0 4.910 4.880 4.920 4.820 4.950 830,000 4,048,100 4.8772 4.910 4.880 4.920 4.820 4.950 830,000 4.8772 -0.81%
2019-07-29 0 4.950 4.930 4.960 4.860 5.010 884,000 4,366,340 4.9393 4.950 4.930 4.960 4.860 5.010 884,000 4.9393 -0.40%
2019-07-26 0 4.970 4.940 5.000 4.870 5.100 1,504,000 7,512,420 4.9950 4.970 4.940 5.000 4.870 5.100 1,504,000 4.9950 2.90%
2019-07-25 0 4.830 4.800 4.830 4.530 4.850 1,494,000 7,095,340 4.7492 4.830 4.800 4.830 4.530 4.850 1,494,000 4.7492 8.30%
2019-07-24 0 4.460 4.460 4.490 4.380 4.490 580,000 2,579,100 4.4467 4.460 4.460 4.490 4.380 4.490 580,000 4.4467 0.00%
2019-07-23 0 4.460 4.450 4.460 4.320 4.470 478,000 2,114,400 4.4234 4.460 4.450 4.460 4.320 4.470 478,000 4.4234 0.22%
2019-07-22 0 4.450 4.410 4.450 4.390 4.480 262,000 1,164,020 4.4428 4.450 4.410 4.450 4.390 4.480 262,000 4.4428 1.14%
2019-07-19 0 4.400 4.400 4.430 4.250 4.410 750,000 3,266,960 4.3559 4.400 4.400 4.430 4.250 4.410 750,000 4.3559 2.56%
2019-07-18 0 4.290 4.240 4.290 4.240 4.340 166,000 713,400 4.2976 4.290 4.240 4.290 4.240 4.340 166,000 4.2976 0.70%
2019-07-17 0 4.260 4.260 4.300 4.260 4.380 142,000 611,320 4.3051 4.260 4.260 4.300 4.260 4.380 142,000 4.3051 -1.84%
2019-07-16 0 4.340 4.310 4.340 4.210 4.400 596,000 2,585,960 4.3389 4.340 4.310 4.340 4.210 4.400 596,000 4.3389 3.09%
2019-07-15 0 4.210 4.210 4.220 4.150 4.250 782,000 3,293,740 4.2119 4.210 4.210 4.220 4.150 4.250 782,000 4.2119 1.20%
2019-07-12 0 4.160 4.110 4.160 4.050 4.180 350,000 1,446,720 4.1335 4.160 4.110 4.160 4.050 4.180 350,000 4.1335 2.21%
2019-07-11 0 4.070 4.010 4.070 4.030 4.070 108,000 437,180 4.0480 4.070 4.010 4.070 4.030 4.070 108,000 4.0480 0.00%
2019-07-10 0 4.070 4.060 4.080 4.050 4.120 172,000 701,840 4.0805 4.070 4.060 4.080 4.050 4.120 172,000 4.0805 -1.21%
2019-07-09 0 4.120 4.090 4.120 4.020 4.130 140,000 571,680 4.0834 4.120 4.090 4.120 4.020 4.130 140,000 4.0834 0.49%
2019-07-08 0 4.100 4.050 4.110 4.030 4.110 912,276 3,721,374 4.0792 4.100 4.050 4.110 4.030 4.110 912,276 4.0792 -0.97%
2019-07-05 0 4.140 4.100 4.150 4.040 4.160 280,000 1,148,140 4.1005 4.140 4.100 4.150 4.040 4.160 280,000 4.1005 -0.48%
2019-07-04 0 4.160 4.150 4.180 4.030 4.180 444,000 1,820,620 4.1005 4.160 4.150 4.180 4.030 4.180 444,000 4.1005 2.72%
2019-07-03 0 4.050 4.010 4.050 4.050 4.180 210,000 863,120 4.1101 4.050 4.010 4.050 4.050 4.180 210,000 4.1101 -2.64%
2019-07-02 0 4.160 4.140 4.160 4.040 4.230 392,000 1,621,580 4.1367 4.160 4.140 4.160 4.040 4.230 392,000 4.1367 3.48%
2019-06-28 0 4.020 3.970 4.040 3.980 4.050 292,000 1,174,780 4.0232 4.020 3.970 4.040 3.980 4.050 292,000 4.0232 -0.74%
2019-06-27 0 4.050 4.010 4.050 3.870 4.050 842,000 3,357,020 3.9870 4.050 4.010 4.050 3.870 4.050 842,000 3.9870 4.92%
2019-06-26 0 3.860 3.860 3.870 3.850 3.880 208,000 804,020 3.8655 3.860 3.860 3.870 3.850 3.880 208,000 3.8655 0.26%
2019-06-25 0 3.850 3.830 3.880 3.790 3.890 280,000 1,073,500 3.8339 3.850 3.830 3.880 3.790 3.890 280,000 3.8339 1.05%
2019-06-24 0 3.810 3.810 3.840 3.800 3.850 338,103 1,292,667 3.8233 3.810 3.810 3.840 3.800 3.850 338,103 3.8233 0.26%
2019-06-21 0 3.800 3.730 3.770 3.770 3.970 1,125,774 4,371,800 3.8834 3.800 3.730 3.770 3.770 3.970 1,125,774 3.8834 -6.17%
2019-06-20 0 4.050 4.010 4.050 3.990 4.070 256,000 1,027,220 4.0126 4.050 4.010 4.050 3.990 4.070 256,000 4.0126 3.05%
2019-06-19 0 3.930 3.930 3.970 3.930 4.000 340,000 1,345,400 3.9571 3.930 3.930 3.970 3.930 4.000 340,000 3.9571 0.51%
2019-06-18 0 3.910 3.870 3.910 3.850 3.910 20,000 77,560 3.8780 3.910 3.870 3.910 3.850 3.910 20,000 3.8780 1.03%
2019-06-17 0 3.870 3.870 3.920 3.860 3.930 92,000 358,620 3.8980 3.870 3.870 3.920 3.860 3.930 92,000 3.8980 -1.28%
2019-06-14 0 3.920 3.860 3.920 3.820 3.930 548,000 2,143,700 3.9119 3.920 3.860 3.920 3.820 3.930 548,000 3.9119 -0.25%
2019-06-13 0 3.930 3.880 3.930 3.730 3.950 754,000 2,906,380 3.8546 3.930 3.880 3.930 3.730 3.950 754,000 3.8546 3.97%
2019-06-12 0 3.780 3.780 3.820 3.780 3.840 470,000 1,788,260 3.8048 3.780 3.780 3.820 3.780 3.840 470,000 3.8048 -1.82%
2019-06-11 0 3.850 3.810 3.850 3.760 3.900 684,000 2,614,580 3.8225 3.850 3.810 3.850 3.760 3.900 684,000 3.8225 0.52%
2019-06-10 0 3.830 3.820 3.890 3.820 3.950 204,000 789,580 3.8705 3.830 3.820 3.890 3.820 3.950 204,000 3.8705 1.59%
2019-06-06 0 3.770 3.770 3.800 3.750 3.900 280,000 1,061,900 3.7925 3.770 3.770 3.800 3.750 3.900 280,000 3.7925 -1.31%
2019-06-05 0 3.820 3.820 3.870 3.820 4.000 218,000 844,980 3.8761 3.820 3.820 3.870 3.820 4.000 218,000 3.8761 -2.05%
2019-06-04 0 3.900 3.860 3.900 3.840 3.920 326,000 1,267,660 3.8885 3.900 3.860 3.900 3.840 3.920 326,000 3.8885 -1.27%
2019-06-03 0 3.950 3.950 3.970 3.950 4.000 72,018 286,010 3.9714 3.950 3.950 3.970 3.950 4.000 72,018 3.9714 -0.50%
2019-05-31 0 3.970 3.940 3.970 3.940 4.010 168,000 666,560 3.9676 3.970 3.940 3.970 3.940 4.010 168,000 3.9676 -0.50%
2019-05-30 0 3.990 3.980 4.040 3.980 4.070 30,000 120,300 4.0100 3.990 3.980 4.040 3.980 4.070 30,000 4.0100 -0.25%
2019-05-29 0 4.000 3.990 4.020 4.000 4.080 282,000 1,135,200 4.0255 4.000 3.990 4.020 4.000 4.080 282,000 4.0255 -0.74%
2019-05-28 0 4.030 4.010 4.040 3.980 4.100 1,245,963 5,051,365 4.0542 4.030 4.010 4.040 3.980 4.100 1,245,963 4.0542 1.26%
2019-05-27 0 3.980 3.950 3.980 3.950 4.000 424,000 1,680,080 3.9625 3.980 3.950 3.980 3.950 4.000 424,000 3.9625 0.25%
2019-05-24 0 3.970 3.940 3.970 3.950 4.060 796,000 3,165,480 3.9767 3.970 3.940 3.970 3.950 4.060 796,000 3.9767 -1.49%
2019-05-23 0 4.030 4.000 4.050 4.000 4.260 840,000 3,438,500 4.0935 4.030 4.000 4.050 4.000 4.260 840,000 4.0935 -5.40%
2019-05-22 0 4.260 4.260 4.350 4.260 4.390 292,000 1,261,040 4.3186 4.260 4.260 4.350 4.260 4.390 292,000 4.3186 -2.96%
2019-05-21 0 4.390 4.390 4.440 4.320 4.450 228,000 1,002,500 4.3969 4.390 4.390 4.440 4.320 4.450 228,000 4.3969 -1.13%
2019-05-20 0 4.440 4.350 4.440 4.220 4.480 814,000 3,502,120 4.3024 4.440 4.350 4.440 4.220 4.480 814,000 4.3024 2.07%
2019-05-17 0 4.350 4.320 4.350 4.300 4.450 420,000 1,821,400 4.3367 4.350 4.320 4.350 4.300 4.450 420,000 4.3367 -2.25%
2019-05-16 0 4.450 4.410 4.450 4.410 4.540 462,000 2,059,120 4.4570 4.450 4.410 4.450 4.410 4.540 462,000 4.4570 -0.67%
2019-05-15 0 4.480 4.470 4.510 4.450 4.540 320,000 1,439,280 4.4978 4.480 4.470 4.510 4.450 4.540 320,000 4.4978 0.00%
2019-05-14 0 4.480 4.490 4.520 4.470 4.530 736,000 3,305,540 4.4912 4.480 4.490 4.520 4.470 4.530 736,000 4.4912 -3.03%
2019-05-10 0 4.620 4.620 4.660 4.530 4.660 290,000 1,333,660 4.5988 4.620 4.620 4.660 4.530 4.660 290,000 4.5988 1.54%
2019-05-09 0 4.550 4.520 4.650 4.450 4.670 518,000 2,354,360 4.5451 4.550 4.520 4.650 4.450 4.670 518,000 4.5451 -1.09%
2019-05-08 0 4.600 4.560 4.600 4.550 4.720 456,000 2,109,980 4.6271 4.600 4.560 4.600 4.550 4.720 456,000 4.6271 -2.95%
2019-05-07 0 4.740 4.720 4.740 4.710 4.800 198,000 941,420 4.7546 4.740 4.720 4.740 4.710 4.800 198,000 4.7546 0.64%
2019-05-06 0 4.710 4.700 4.720 4.700 4.930 1,026,000 4,876,880 4.7533 4.710 4.700 4.720 4.700 4.930 1,026,000 4.7533 -5.23%
2019-05-03 0 4.970 4.970 5.010 4.920 5.030 190,000 947,980 4.9894 4.970 4.970 5.010 4.920 5.030 190,000 4.9894 -0.20%
2019-05-02 0 4.980 4.980 5.020 4.980 5.060 160,000 801,560 5.0098 4.980 4.980 5.020 4.980 5.060 160,000 5.0098 0.40%
2019-04-30 0 4.960 4.900 4.960 4.910 5.150 342,800 1,731,412 5.0508 4.960 4.900 4.960 4.910 5.150 342,800 5.0508 -2.36%
2019-04-29 0 5.080 5.080 5.090 5.060 5.150 372,000 1,900,740 5.1095 5.080 5.080 5.090 5.060 5.150 372,000 5.1095 2.42%
2019-04-26 0 4.960 4.960 5.000 4.950 5.020 110,000 548,440 4.9858 4.960 4.960 5.000 4.950 5.020 110,000 4.9858 -0.60%
2019-04-25 0 4.990 4.940 4.990 4.930 5.100 616,000 3,095,280 5.0248 4.990 4.940 4.990 4.930 5.100 616,000 5.0248 -2.54%
2019-04-24 0 5.120 5.120 5.190 5.060 5.220 472,000 2,421,740 5.1308 5.120 5.120 5.190 5.060 5.220 472,000 5.1308 -0.97%
2019-04-23 0 5.170 5.130 5.170 5.100 5.440 576,000 3,009,120 5.2242 5.170 5.130 5.170 5.100 5.440 576,000 5.2242 -4.96%
2019-04-18 0 5.440 5.410 5.440 5.440 5.560 486,000 2,664,380 5.4823 5.440 5.410 5.440 5.440 5.560 486,000 5.4823 -2.16%
2019-04-17 0 5.560 5.520 5.560 5.400 5.590 1,084,000 5,959,880 5.4980 5.560 5.520 5.560 5.400 5.590 1,084,000 5.4980 1.83%
2019-04-16 0 5.460 5.450 5.460 5.290 5.540 1,662,000 9,104,100 5.4778 5.460 5.450 5.460 5.290 5.540 1,662,000 5.4778 2.44%
2019-04-15 0 5.330 5.340 5.350 5.200 5.390 1,832,000 9,738,540 5.3158 5.330 5.340 5.350 5.200 5.390 1,832,000 5.3158 4.51%
2019-04-12 0 5.100 5.030 5.100 4.950 5.100 550,000 2,751,120 5.0020 5.100 5.030 5.100 4.950 5.100 550,000 5.0020 4.72%
2019-04-11 0 4.870 4.830 4.900 4.870 4.990 408,000 2,011,700 4.9306 4.870 4.830 4.900 4.870 4.990 408,000 4.9306 -2.21%
2019-04-10 0 4.980 4.930 4.980 4.910 4.990 424,000 2,094,160 4.9391 4.980 4.930 4.980 4.910 4.990 424,000 4.9391 -0.40%
2019-04-09 0 5.000 4.940 5.000 4.930 5.080 528,000 2,644,440 5.0084 5.000 4.940 5.000 4.930 5.080 528,000 5.0084 0.40%
2019-04-08 0 4.980 4.930 4.980 4.880 5.170 846,036 4,192,276 4.9552 4.980 4.930 4.980 4.880 5.170 846,036 4.9552 -2.16%
2019-04-04 0 5.090 5.090 5.110 5.040 5.240 826,000 4,257,440 5.1543 5.090 5.090 5.110 5.040 5.240 826,000 5.1543 -1.55%
2019-04-03 0 5.170 5.170 5.210 5.100 5.220 1,926,000 9,952,980 5.1677 5.170 5.170 5.210 5.100 5.220 1,926,000 5.1677 -0.58%
2019-04-02 0 5.200 5.190 5.230 4.910 5.250 2,146,000 11,034,880 5.1421 5.200 5.190 5.230 4.910 5.250 2,146,000 5.1421 4.42%
2019-04-01 0 4.980 4.960 4.980 4.850 5.030 672,000 3,341,040 4.9718 4.980 4.960 4.980 4.850 5.030 672,000 4.9718 1.22%
2019-03-29 0 4.920 4.920 4.930 4.790 4.930 838,000 4,065,260 4.8511 4.920 4.920 4.930 4.790 4.930 838,000 4.8511 1.65%
2019-03-28 0 4.840 4.840 4.860 4.830 4.950 496,900 2,423,454 4.8771 4.840 4.840 4.860 4.830 4.950 496,900 4.8771 -0.21%
2019-03-27 0 4.850 4.840 4.860 4.790 4.910 1,394,000 6,751,000 4.8429 4.850 4.840 4.860 4.790 4.910 1,394,000 4.8429 1.89%
2019-03-26 0 4.760 4.760 4.800 4.710 4.880 686,000 3,289,060 4.7945 4.760 4.760 4.800 4.710 4.880 686,000 4.7945 -1.86%
2019-03-25 0 4.850 4.850 4.880 4.830 5.010 1,250,000 6,145,040 4.9160 4.850 4.850 4.880 4.830 5.010 1,250,000 4.9160 -3.00%
2019-03-22 0 5.000 4.990 5.000 4.870 5.050 1,052,000 5,236,480 4.9776 5.000 4.990 5.000 4.870 5.050 1,052,000 4.9776 -0.40%
2019-03-21 0 5.020 5.000 5.040 4.780 5.090 1,398,200 6,995,114 5.0029 5.020 5.000 5.040 4.780 5.090 1,398,200 5.0029 4.37%
2019-03-20 0 4.810 4.840 4.850 4.700 4.850 632,000 3,000,600 4.7478 4.810 4.840 4.850 4.700 4.850 632,000 4.7478 1.91%
2019-03-19 0 4.720 4.720 4.740 4.630 4.750 662,000 3,105,020 4.6904 4.720 4.720 4.740 4.630 4.750 662,000 4.6904 -1.05%
2019-03-18 0 4.770 4.770 4.790 4.640 4.850 1,102,000 5,237,980 4.7532 4.770 4.770 4.790 4.640 4.850 1,102,000 4.7532 -0.21%
2019-03-15 0 4.780 4.760 4.780 4.700 4.990 1,242,092 5,988,464 4.8213 4.780 4.760 4.780 4.700 4.990 1,242,092 4.8213 -2.85%
2019-03-14 0 4.920 4.910 4.940 4.910 5.190 1,732,000 8,679,500 5.0113 4.920 4.910 4.940 4.910 5.190 1,732,000 5.0113 -6.11%
2019-03-13 0 5.240 5.190 5.250 5.080 5.390 496,000 2,621,800 5.2859 5.240 5.190 5.250 5.080 5.390 496,000 5.2859 -1.50%
2019-03-12 0 5.320 5.320 5.390 5.310 5.580 960,000 5,173,440 5.3890 5.320 5.320 5.390 5.310 5.580 960,000 5.3890 -0.75%
2019-03-11 0 5.360 5.360 5.420 5.240 5.440 824,000 4,422,300 5.3669 5.360 5.360 5.420 5.240 5.440 824,000 5.3669 1.52%
2019-03-08 0 5.280 5.260 5.280 5.260 5.530 1,502,000 8,009,560 5.3326 5.280 5.260 5.280 5.260 5.530 1,502,000 5.3326 -1.12%
2019-03-07 0 5.340 5.320 5.370 5.330 5.600 1,610,000 8,755,380 5.4381 5.340 5.320 5.370 5.330 5.600 1,610,000 5.4381 -3.09%
2019-03-06 0 5.510 5.500 5.530 5.500 5.750 1,661,000 9,253,780 5.5712 5.510 5.500 5.530 5.500 5.750 1,661,000 5.5712 -3.33%
2019-03-05 0 5.700 5.660 5.700 5.600 5.730 670,000 3,806,240 5.6810 5.700 5.660 5.700 5.600 5.730 670,000 5.6810 0.71%
2019-03-04 0 5.660 5.620 5.660 5.610 5.900 1,408,000 8,111,800 5.7612 5.660 5.620 5.660 5.610 5.900 1,408,000 5.7612 -0.70%
2019-03-01 0 5.700 5.700 5.720 5.380 5.760 1,928,000 10,794,120 5.5986 5.700 5.700 5.720 5.380 5.760 1,928,000 5.5986 5.56%
2019-02-28 0 5.400 5.410 5.500 5.400 5.590 2,038,000 11,195,860 5.4936 5.400 5.410 5.500 5.400 5.590 2,038,000 5.4936 -1.28%
2019-02-27 0 5.470 5.460 5.490 5.400 5.820 2,038,000 11,289,960 5.5397 5.470 5.460 5.490 5.400 5.820 2,038,000 5.5397 -6.97%
2019-02-26 0 5.880 5.850 5.880 5.830 6.140 1,036,000 6,192,740 5.9775 5.880 5.850 5.880 5.830 6.140 1,036,000 5.9775 -2.81%
2019-02-25 0 6.050 6.030 6.070 5.770 6.300 4,288,000 25,685,860 5.9902 6.050 6.030 6.070 5.770 6.300 4,288,000 5.9902 3.60%
2019-02-22 0 5.840 5.820 5.850 5.420 5.890 3,996,000 22,972,160 5.7488 5.840 5.820 5.850 5.420 5.890 3,996,000 5.7488 6.57%
2019-02-21 0 5.480 5.470 5.490 5.170 5.490 4,006,000 21,518,340 5.3715 5.480 5.470 5.490 5.170 5.490 4,006,000 5.3715 6.00%
2019-02-20 0 5.170 5.140 5.170 5.000 5.240 2,100,000 10,858,480 5.1707 5.170 5.140 5.170 5.000 5.240 2,100,000 5.1707 2.99%
2019-02-19 0 5.020 5.030 5.040 4.800 5.200 5,098,000 25,492,940 5.0006 5.020 5.030 5.040 4.800 5.200 5,098,000 5.0006 5.24%
2019-02-18 0 4.770 4.710 4.770 4.450 4.830 2,476,000 11,657,200 4.7081 4.770 4.710 4.770 4.450 4.830 2,476,000 4.7081 6.24%
2019-02-15 0 4.490 4.480 4.550 4.480 4.620 736,000 3,336,800 4.5337 4.490 4.480 4.550 4.480 4.620 736,000 4.5337 -0.22%
2019-02-14 0 4.500 4.480 4.520 4.450 4.630 2,944,000 13,231,380 4.4944 4.500 4.480 4.520 4.450 4.630 2,944,000 4.4944 -0.44%
2019-02-13 0 4.520 4.510 4.580 4.470 4.610 762,730 3,447,805 4.5203 4.520 4.510 4.580 4.470 4.610 762,730 4.5203 -0.44%
2019-02-12 0 4.540 4.540 4.580 4.440 4.590 1,064,000 4,826,420 4.5361 4.540 4.540 4.580 4.440 4.590 1,064,000 4.5361 2.02%
2019-02-11 0 4.450 4.450 4.500 4.400 4.520 312,000 1,393,020 4.4648 4.450 4.450 4.500 4.400 4.520 312,000 4.4648 -0.22%
2019-02-08 0 4.460 4.440 4.460 4.350 4.460 240,000 1,052,660 4.3861 4.460 4.440 4.460 4.350 4.460 240,000 4.3861 -0.45%
2019-02-04 0 4.480 4.430 4.500 4.400 4.500 80,000 355,780 4.4473 4.480 4.430 4.500 4.400 4.500 80,000 4.4473 1.82%
2019-02-01 0 4.400 4.350 4.400 4.210 4.400 1,058,000 4,529,460 4.2812 4.400 4.350 4.400 4.210 4.400 1,058,000 4.2812 5.77%
2019-01-31 0 4.160 4.120 4.160 4.120 4.550 3,298,000 14,221,160 4.3121 4.160 4.120 4.160 4.120 4.550 3,298,000 4.3121 -9.76%
2019-01-30 0 4.610 4.560 4.630 4.560 4.650 395,800 1,821,994 4.6033 4.610 4.560 4.630 4.560 4.650 395,800 4.6033 -1.28%
2019-01-29 0 4.670 4.650 4.670 4.620 4.730 406,000 1,902,660 4.6864 4.670 4.650 4.670 4.620 4.730 406,000 4.6864 -2.91%
2019-01-28 0 4.810 4.770 4.820 4.770 4.870 362,000 1,737,240 4.7990 4.810 4.770 4.820 4.770 4.870 362,000 4.7990 -0.82%
2019-01-25 0 4.850 4.800 4.850 4.680 4.850 620,000 2,948,740 4.7560 4.850 4.800 4.850 4.680 4.850 620,000 4.7560 2.54%
2019-01-24 0 4.730 4.730 4.750 4.600 4.810 809,295 3,796,089 4.6906 4.730 4.730 4.750 4.600 4.810 809,295 4.6906 0.42%
2019-01-23 0 4.710 4.660 4.720 4.380 4.720 984,000 4,465,500 4.5381 4.710 4.660 4.720 4.380 4.720 984,000 4.5381 6.08%
2019-01-22 0 4.440 4.430 4.500 4.400 4.500 470,000 2,090,480 4.4478 4.440 4.430 4.500 4.400 4.500 470,000 4.4478 -1.33%
2019-01-21 0 4.500 4.460 4.500 4.400 4.510 572,000 2,563,980 4.4825 4.500 4.460 4.500 4.400 4.510 572,000 4.4825 2.27%
2019-01-18 0 4.400 4.350 4.400 4.300 4.410 358,000 1,563,260 4.3666 4.400 4.350 4.400 4.300 4.410 358,000 4.3666 2.33%
2019-01-17 0 4.300 4.300 4.360 4.300 4.420 178,000 772,420 4.3394 4.300 4.300 4.360 4.300 4.420 178,000 4.3394 -2.27%
2019-01-16 0 4.400 4.340 4.410 4.310 4.440 350,000 1,532,360 4.3782 4.400 4.340 4.410 4.310 4.440 350,000 4.3782 0.92%
2019-01-15 0 4.360 4.310 4.360 4.270 4.400 360,000 1,564,220 4.3451 4.360 4.310 4.360 4.270 4.400 360,000 4.3451 2.11%
2019-01-14 0 4.270 4.250 4.300 4.260 4.530 240,000 1,039,120 4.3297 4.270 4.250 4.300 4.260 4.530 240,000 4.3297 -2.95%
2019-01-11 0 4.400 4.350 4.430 4.350 4.470 406,099 1,781,385 4.3866 4.400 4.350 4.430 4.350 4.470 406,099 4.3866 0.92%
2019-01-10 0 4.360 4.300 4.370 4.300 4.450 1,142,000 5,005,780 4.3833 4.360 4.300 4.370 4.300 4.450 1,142,000 4.3833 -1.58%
2019-01-09 0 4.430 4.420 4.440 4.400 4.500 880,000 3,923,960 4.4590 4.430 4.420 4.440 4.400 4.500 880,000 4.4590 1.37%
2019-01-08 0 4.370 4.370 4.430 4.250 4.440 926,000 4,016,140 4.3371 4.370 4.370 4.430 4.250 4.440 926,000 4.3371 3.07%
2019-01-07 0 4.240 4.200 4.240 4.200 4.250 52,000 219,580 4.2227 4.240 4.200 4.240 4.200 4.250 52,000 4.2227 1.19%
2019-01-04 0 4.190 4.170 4.190 4.150 4.190 64,000 266,740 4.1678 4.190 4.170 4.190 4.150 4.190 64,000 4.1678 0.48%
2019-01-03 0 4.170 4.150 4.180 4.150 4.180 252,000 1,050,280 4.1678 4.170 4.150 4.180 4.150 4.180 252,000 4.1678 0.48%
2019-01-02 0 4.150 4.120 4.160 4.110 4.200 322,000 1,333,720 4.1420 4.150 4.120 4.160 4.110 4.200 322,000 4.1420 0.97%
2018-12-31 0 4.110 4.130 4.180 4.100 4.180 104,000 429,900 4.1337 4.110 4.130 4.180 4.100 4.180 104,000 4.1337 0.00%
2018-12-28 0 4.110 4.060 4.120 4.000 4.140 144,000 584,440 4.0586 4.110 4.060 4.120 4.000 4.140 144,000 4.0586 3.27%
2018-12-27 0 3.980 3.940 3.990 3.900 4.000 534,000 2,131,840 3.9922 3.980 3.940 3.990 3.900 4.000 534,000 3.9922 2.05%
2018-12-24 0 3.900 3.900 3.950 3.900 3.900 52,000 202,800 3.9000 3.900 3.900 3.950 3.900 3.900 52,000 3.9000 0.26%
2018-12-21 0 3.890 3.870 3.920 3.870 3.980 130,000 511,540 3.9349 3.890 3.870 3.920 3.870 3.980 130,000 3.9349 0.00%
2018-12-20 0 3.890 3.820 3.900 3.820 3.900 232,000 895,360 3.8593 3.890 3.820 3.900 3.820 3.900 232,000 3.8593 0.52%
2018-12-19 0 3.870 3.860 3.910 3.850 3.910 236,000 914,140 3.8735 3.870 3.860 3.910 3.850 3.910 236,000 3.8735 -0.26%
2018-12-18 0 3.880 3.840 3.880 3.840 3.910 254,000 987,886 3.8893 3.880 3.840 3.880 3.840 3.910 254,000 3.8893 -2.02%
2018-12-17 0 3.960 3.940 3.960 3.920 3.980 212,000 836,760 3.9470 3.960 3.940 3.960 3.920 3.980 212,000 3.9470 -0.75%
2018-12-14 0 3.990 3.950 3.990 - - 0 0 - 3.990 3.950 3.990 - - 0 - -0.25%
2018-12-13 0 4.000 3.910 4.050 3.910 4.100 402,000 1,615,080 4.0176 4.000 3.910 4.050 3.910 4.100 402,000 4.0176 0.76%
2018-12-12 0 3.970 3.970 4.020 3.940 4.010 462,000 1,835,500 3.9729 3.970 3.970 4.020 3.940 4.010 462,000 3.9729 0.25%
2018-12-11 0 3.960 3.950 3.990 3.930 4.000 31,730 125,578 3.9577 3.960 3.950 3.990 3.930 4.000 31,730 3.9577 0.25%
2018-12-10 0 3.950 3.950 3.970 3.920 4.030 684,000 2,728,440 3.9889 3.950 3.950 3.970 3.920 4.030 684,000 3.9889 -4.59%
2018-12-07 0 4.140 4.100 4.140 4.060 4.270 188,000 779,120 4.1443 4.140 4.100 4.140 4.060 4.270 188,000 4.1443 -2.36%
2018-12-06 0 4.240 4.200 4.250 4.150 4.350 476,000 2,018,160 4.2398 4.240 4.200 4.250 4.150 4.350 476,000 4.2398 -4.72%
2018-12-05 0 4.450 4.370 4.450 4.370 4.460 132,000 580,240 4.3958 4.450 4.370 4.450 4.370 4.460 132,000 4.3958 -0.67%
2018-12-04 0 4.480 4.460 4.480 4.300 4.540 1,076,000 4,827,820 4.4868 4.480 4.460 4.480 4.300 4.540 1,076,000 4.4868 2.05%
2018-12-03 0 4.390 4.320 4.390 4.300 4.400 876,000 3,814,980 4.3550 4.390 4.320 4.390 4.300 4.400 876,000 4.3550 3.05%
2018-11-30 0 4.260 4.180 4.270 4.180 4.280 190,000 800,600 4.2137 4.260 4.180 4.270 4.180 4.280 190,000 4.2137 1.19%
2018-11-29 0 4.210 4.200 4.260 4.170 4.290 624,000 2,657,980 4.2596 4.210 4.200 4.260 4.170 4.290 624,000 4.2596 -0.24%
2018-11-28 0 4.220 4.160 4.270 4.160 4.270 618,000 2,602,560 4.2113 4.220 4.160 4.270 4.160 4.270 618,000 4.2113 1.93%
2018-11-27 0 4.140 4.140 4.200 4.140 4.220 152,000 636,840 4.1897 4.140 4.140 4.200 4.140 4.220 152,000 4.1897 -0.96%
2018-11-26 0 4.180 4.150 4.180 4.120 4.240 402,000 1,678,820 4.1762 4.180 4.150 4.180 4.120 4.240 402,000 4.1762 -1.88%
2018-11-23 0 4.260 4.210 4.260 4.200 4.320 254,000 1,075,520 4.2343 4.260 4.210 4.260 4.200 4.320 254,000 4.2343 0.00%
2018-11-22 0 4.260 4.260 4.270 4.250 4.340 114,000 487,160 4.2733 4.260 4.260 4.270 4.250 4.340 114,000 4.2733 -2.96%
2018-11-21 0 4.390 4.260 4.390 4.250 4.400 218,000 944,120 4.3308 4.390 4.260 4.390 4.250 4.400 218,000 4.3308 2.09%
2018-11-20 0 4.300 4.300 4.340 4.280 4.410 170,000 737,300 4.3371 4.300 4.300 4.340 4.280 4.410 170,000 4.3371 -2.93%
2018-11-19 0 4.430 4.370 4.430 4.230 4.430 542,000 2,354,320 4.3438 4.430 4.370 4.430 4.230 4.430 542,000 4.3438 4.73%
2018-11-16 0 4.230 4.230 4.300 4.200 4.370 720,000 3,089,760 4.2913 4.230 4.230 4.300 4.200 4.370 720,000 4.2913 -2.53%
2018-11-15 0 4.340 4.330 4.350 4.090 4.370 1,476,000 6,290,520 4.2619 4.340 4.330 4.350 4.090 4.370 1,476,000 4.2619 4.58%
2018-11-14 0 4.150 4.080 4.160 4.000 4.150 180,000 735,440 4.0858 4.150 4.080 4.160 4.000 4.150 180,000 4.0858 2.47%
2018-11-13 0 4.050 4.040 4.070 3.950 4.080 548,000 2,219,460 4.0501 4.050 4.040 4.070 3.950 4.080 548,000 4.0501 2.02%
2018-11-12 0 3.970 3.920 3.970 3.810 4.010 608,000 2,382,740 3.9190 3.970 3.920 3.970 3.810 4.010 608,000 3.9190 0.76%
2018-11-09 0 3.940 3.900 3.950 3.840 3.960 218,000 851,120 3.9042 3.940 3.900 3.950 3.840 3.960 218,000 3.9042 0.00%
2018-11-08 0 3.940 3.850 3.940 3.900 3.960 396,000 1,554,040 3.9243 3.940 3.850 3.940 3.900 3.960 396,000 3.9243 1.03%
2018-11-07 0 3.900 3.870 3.900 3.810 3.900 316,000 1,222,400 3.8684 3.900 3.870 3.900 3.810 3.900 316,000 3.8684 0.78%
2018-11-06 0 3.870 3.820 3.870 3.760 3.890 392,000 1,498,100 3.8217 3.870 3.820 3.870 3.760 3.890 392,000 3.8217 1.84%
2018-11-05 0 3.800 3.790 3.840 3.780 3.900 304,000 1,164,460 3.8305 3.800 3.790 3.840 3.780 3.900 304,000 3.8305 -2.56%
2018-11-02 0 3.900 3.850 3.910 3.790 3.910 798,000 3,051,140 3.8235 3.900 3.850 3.910 3.790 3.910 798,000 3.8235 3.17%
2018-11-01 0 3.780 3.750 3.780 3.740 3.800 162,000 610,480 3.7684 3.780 3.750 3.780 3.740 3.800 162,000 3.7684 -0.26%
2018-10-31 0 3.790 3.790 3.850 3.770 3.850 184,000 696,320 3.7843 3.790 3.790 3.850 3.770 3.850 184,000 3.7843 0.80%
2018-10-30 0 3.760 3.720 3.760 3.700 3.880 1,000,000 3,766,480 3.7665 3.760 3.720 3.760 3.700 3.880 1,000,000 3.7665 -0.27%
2018-10-29 0 3.770 3.740 3.770 3.720 3.900 104,000 400,160 3.8477 3.770 3.740 3.770 3.720 3.900 104,000 3.8477 0.80%
2018-10-26 0 3.740 3.730 3.850 3.730 3.890 522,000 1,985,620 3.8039 3.740 3.730 3.850 3.730 3.890 522,000 3.8039 0.27%
2018-10-25 0 3.730 3.720 3.780 3.710 3.820 250,000 943,500 3.7740 3.730 3.720 3.780 3.710 3.820 250,000 3.7740 -3.62%
2018-10-24 0 3.870 3.840 3.870 3.820 3.880 176,000 677,860 3.8515 3.870 3.840 3.870 3.820 3.880 176,000 3.8515 -1.28%
2018-10-23 0 3.920 3.800 3.920 3.840 3.930 148,000 577,060 3.8991 3.920 3.800 3.920 3.840 3.930 148,000 3.8991 -1.01%
2018-10-22 0 3.960 3.960 3.980 3.900 4.030 486,000 1,925,640 3.9622 3.960 3.960 3.980 3.900 4.030 486,000 3.9622 3.13%
2018-10-19 0 3.840 3.820 3.840 3.800 3.900 328,000 1,264,680 3.8557 3.840 3.820 3.840 3.800 3.900 328,000 3.8557 0.52%
2018-10-18 0 3.820 3.750 3.870 3.680 3.900 1,370,000 5,109,220 3.7294 3.820 3.750 3.870 3.680 3.900 1,370,000 3.7294 2.14%
2018-10-16 0 3.740 3.700 3.740 3.700 3.920 96,000 368,400 3.8375 3.740 3.700 3.740 3.700 3.920 96,000 3.8375 0.00%
2018-10-15 0 3.740 3.680 3.740 3.690 3.930 478,000 1,787,540 3.7396 3.740 3.680 3.740 3.690 3.930 478,000 3.7396 -3.61%
2018-10-12 0 3.880 3.820 3.900 3.680 3.960 834,000 3,179,980 3.8129 3.880 3.820 3.900 3.680 3.960 834,000 3.8129 4.58%
2018-10-11 0 3.710 3.700 3.740 3.700 3.940 860,000 3,245,540 3.7739 3.710 3.700 3.740 3.700 3.940 860,000 3.7739 -7.02%
2018-10-10 0 3.990 3.990 4.010 3.990 4.010 42,000 168,380 4.0090 3.990 3.990 4.010 3.990 4.010 42,000 4.0090 -0.50%
2018-10-09 0 4.010 3.960 4.030 3.940 4.030 58,000 231,760 3.9959 4.010 3.960 4.030 3.940 4.030 58,000 3.9959 0.00%
2018-10-08 0 4.010 3.980 4.010 3.980 4.080 470,000 1,895,380 4.0327 4.010 3.980 4.010 3.980 4.080 470,000 4.0327 -1.23%
2018-10-05 0 4.060 4.050 4.100 4.060 4.120 128,000 523,500 4.0898 4.060 4.050 4.100 4.060 4.120 128,000 4.0898 -0.49%
2018-10-04 0 4.080 4.080 4.120 4.080 4.130 104,000 426,060 4.0967 4.080 4.080 4.120 4.080 4.130 104,000 4.0967 -1.69%
2018-10-03 0 4.150 4.120 4.240 4.150 4.150 16,000 66,700 4.1688 4.150 4.120 4.240 4.150 4.150 16,000 4.1688 0.00%
2018-10-02 0 4.150 4.150 4.220 4.150 4.160 8,000 33,240 4.1550 4.150 4.150 4.220 4.150 4.160 8,000 4.1550 -0.24%
2018-09-28 0 4.160 4.150 4.210 4.150 4.250 42,000 175,880 4.1876 4.160 4.150 4.210 4.150 4.250 42,000 4.1876 -1.42%
2018-09-27 0 4.220 4.180 4.250 4.160 4.240 256,000 1,074,260 4.1963 4.220 4.180 4.250 4.160 4.240 256,000 4.1963 -0.47%
2018-09-26 0 4.240 4.190 4.240 4.230 4.270 122,000 519,880 4.2613 4.240 4.190 4.240 4.230 4.270 122,000 4.2613 -0.70%
2018-09-24 0 4.270 4.220 4.280 4.270 4.340 10,000 42,840 4.2840 4.270 4.220 4.280 4.270 4.340 10,000 4.2840 -1.16%
2018-09-21 0 4.320 4.260 4.320 4.150 4.320 910,000 3,890,520 4.2753 4.320 4.260 4.320 4.150 4.320 910,000 4.2753 2.61%
2018-09-20 0 4.210 4.180 4.220 4.140 4.260 280,000 1,171,220 4.1829 4.210 4.180 4.220 4.140 4.260 280,000 4.1829 1.45%
2018-09-19 0 4.150 4.140 4.220 4.140 4.290 490,000 2,066,340 4.2170 4.150 4.140 4.220 4.140 4.290 490,000 4.2170 -1.19%
2018-09-18 0 4.200 4.160 4.200 4.160 4.270 84,000 354,380 4.2188 4.200 4.160 4.200 4.160 4.270 84,000 4.2188 0.00%
2018-09-17 0 4.200 4.100 4.190 4.100 4.200 24,000 100,080 4.1700 4.200 4.100 4.190 4.100 4.200 24,000 4.1700 -0.47%
2018-09-14 0 4.220 4.180 4.220 4.120 4.230 22,000 91,360 4.1527 4.220 4.180 4.220 4.120 4.230 22,000 4.1527 -0.24%
2018-09-13 0 4.230 4.180 4.230 4.130 4.280 964,000 4,051,500 4.2028 4.230 4.180 4.230 4.130 4.280 964,000 4.2028 2.92%
2018-09-12 0 4.110 4.050 4.120 4.000 4.110 418,000 1,692,840 4.0499 4.110 4.050 4.120 4.000 4.110 418,000 4.0499 1.73%
2018-09-11 0 4.040 4.040 4.100 4.000 4.060 332,000 1,332,260 4.0128 4.040 4.040 4.100 4.000 4.060 332,000 4.0128 -0.49%
2018-09-10 0 4.060 4.030 4.140 4.030 4.170 775,516 3,177,150 4.0968 4.060 4.030 4.140 4.030 4.170 775,516 4.0968 -1.46%
2018-09-07 0 4.120 4.070 4.120 4.030 4.140 264,000 1,076,320 4.0770 4.120 4.070 4.120 4.030 4.140 264,000 4.0770 0.00%
2018-09-06 0 4.120 4.120 4.170 4.090 4.230 832,000 3,483,200 4.1865 4.120 4.120 4.170 4.090 4.230 832,000 4.1865 -1.44%
2018-09-05 0 4.180 4.080 4.180 4.060 4.290 176,000 727,520 4.1336 4.180 4.080 4.180 4.060 4.290 176,000 4.1336 -0.24%
2018-09-04 0 4.190 4.180 4.230 4.160 4.180 176,000 734,460 4.1731 4.190 4.180 4.230 4.160 4.180 176,000 4.1731 1.70%
2018-09-03 0 4.120 4.080 4.130 4.010 4.140 552,000 2,251,280 4.0784 4.120 4.080 4.130 4.010 4.140 552,000 4.0784 1.48%
2018-08-31 0 4.060 4.020 4.080 3.990 4.100 860,000 3,462,940 4.0267 4.060 4.020 4.080 3.990 4.100 860,000 4.0267 0.25%
2018-08-30 0 4.050 4.050 4.090 4.050 4.090 144,000 583,300 4.0507 4.050 4.050 4.090 4.050 4.090 144,000 4.0507 -0.98%
2018-08-29 0 4.090 4.070 4.110 3.970 4.120 538,000 2,161,080 4.0169 4.090 4.070 4.110 3.970 4.120 538,000 4.0169 -0.24%
2018-08-28 0 4.100 4.100 4.150 4.100 4.160 228,000 939,620 4.1211 4.100 4.100 4.150 4.100 4.160 228,000 4.1211 -1.20%
2018-08-27 0 4.150 4.140 4.200 4.130 4.260 548,000 2,290,580 4.1799 4.150 4.140 4.200 4.130 4.260 548,000 4.1799 -2.81%
2018-08-24 0 4.270 4.130 4.270 4.100 4.270 140,000 575,320 4.1094 4.270 4.130 4.270 4.100 4.270 140,000 4.1094 1.18%
2018-08-23 0 4.220 4.160 4.280 4.160 4.300 48,000 203,040 4.2300 4.220 4.160 4.280 4.160 4.300 48,000 4.2300 1.20%
2018-08-22 0 4.170 4.120 4.200 4.170 4.380 48,000 201,780 4.2038 4.170 4.120 4.200 4.170 4.380 48,000 4.2038 -1.42%
2018-08-21 0 4.230 4.200 4.250 4.050 4.240 124,000 512,400 4.1323 4.230 4.200 4.250 4.050 4.240 124,000 4.1323 2.67%
2018-08-20 0 4.120 4.050 4.120 4.000 4.290 836,000 3,424,820 4.0967 4.120 4.050 4.120 4.000 4.290 836,000 4.0967 0.98%
2018-08-17 0 4.080 4.080 4.090 4.050 4.130 274,000 1,116,840 4.0761 4.080 4.080 4.090 4.050 4.130 274,000 4.0761 -1.45%
2018-08-16 0 4.140 4.090 4.140 4.080 4.140 116,000 475,020 4.0950 4.140 4.090 4.140 4.080 4.140 116,000 4.0950 -1.43%
2018-08-15 0 4.200 4.180 4.200 4.190 4.350 716,000 3,020,120 4.2180 4.200 4.180 4.200 4.190 4.350 716,000 4.2180 -4.11%
2018-08-14 0 4.380 4.340 4.380 4.350 4.390 214,000 943,360 4.4082 4.380 4.340 4.380 4.350 4.390 214,000 4.4082 -0.68%
2018-08-13 0 4.410 4.340 4.430 4.310 4.440 196,000 855,100 4.3628 4.410 4.340 4.430 4.310 4.440 196,000 4.3628 -1.56%
2018-08-10 0 4.480 4.420 4.480 4.400 4.490 72,000 318,220 4.4197 4.480 4.420 4.480 4.400 4.490 72,000 4.4197 0.45%
2018-08-09 0 4.460 4.410 4.460 4.290 4.490 584,000 2,580,880 4.4193 4.460 4.410 4.460 4.290 4.490 584,000 4.4193 3.24%
2018-08-08 0 4.320 4.270 4.340 4.240 4.370 316,000 1,363,860 4.3160 4.320 4.270 4.340 4.240 4.370 316,000 4.3160 1.65%
2018-08-07 0 4.250 4.220 4.250 4.100 4.280 554,000 2,337,640 4.2196 4.250 4.220 4.250 4.100 4.280 554,000 4.2196 4.94%
2018-08-06 0 4.050 4.010 4.060 4.000 4.150 156,000 628,900 4.0314 4.050 4.010 4.060 4.000 4.150 156,000 4.0314 0.00%
2018-08-03 0 4.050 4.020 4.050 4.020 4.100 344,000 1,396,440 4.0594 4.050 4.020 4.050 4.020 4.100 344,000 4.0594 -0.98%
2018-08-02 0 4.090 4.080 4.130 4.090 4.330 626,000 2,643,940 4.2235 4.090 4.080 4.130 4.090 4.330 626,000 4.2235 -3.08%
2018-08-01 0 4.220 4.240 4.270 4.110 4.240 264,000 1,093,040 4.1403 4.220 4.240 4.270 4.110 4.240 264,000 4.1403 0.72%
2018-07-31 0 4.190 4.120 4.190 4.110 4.190 76,000 314,020 4.1318 4.190 4.120 4.190 4.110 4.190 76,000 4.1318 0.00%
2018-07-30 0 4.190 4.160 4.190 4.140 4.340 122,000 512,260 4.1989 4.190 4.160 4.190 4.140 4.340 122,000 4.1989 -2.78%
2018-07-27 0 4.310 4.300 4.310 4.250 4.310 244,000 1,048,800 4.2984 4.310 4.300 4.310 4.250 4.310 244,000 4.2984 0.70%
2018-07-26 0 4.280 4.220 4.280 4.100 4.320 592,000 2,495,640 4.2156 4.280 4.220 4.280 4.100 4.320 592,000 4.2156 2.88%
2018-07-25 0 4.160 4.150 4.220 4.130 4.280 360,000 1,509,900 4.1942 4.160 4.150 4.220 4.130 4.280 360,000 4.1942 -1.19%
2018-07-24 0 4.210 4.160 4.210 3.980 4.330 980,000 4,113,100 4.1970 4.210 4.160 4.210 3.980 4.330 980,000 4.1970 3.19%
2018-07-23 0 4.080 4.050 4.080 3.920 4.140 478,000 1,930,180 4.0380 4.080 4.050 4.080 3.920 4.140 478,000 4.0380 0.00%
2018-07-20 0 4.080 4.040 4.090 4.030 4.080 364,000 1,473,580 4.0483 4.080 4.040 4.090 4.030 4.080 364,000 4.0483 0.25%
2018-07-19 0 4.070 4.070 4.100 4.070 4.100 240,000 983,840 4.0993 4.070 4.070 4.100 4.070 4.100 240,000 4.0993 -2.16%
2018-07-18 0 4.160 4.100 4.160 4.050 4.160 350,000 1,431,298 4.0894 4.160 4.100 4.160 4.050 4.160 350,000 4.0894 0.48%
2018-07-17 0 4.140 4.100 4.160 4.080 4.200 240,000 995,560 4.1482 4.140 4.100 4.160 4.080 4.200 240,000 4.1482 -2.59%
2018-07-16 0 4.250 4.200 4.250 4.050 4.340 1,260,200 5,260,770 4.1746 4.250 4.200 4.250 4.050 4.340 1,260,200 4.1746 1.67%
2018-07-13 0 4.180 4.180 4.200 4.130 4.230 260,000 1,091,120 4.1966 4.180 4.180 4.200 4.130 4.230 260,000 4.1966 0.48%
2018-07-12 0 4.160 4.150 4.210 4.160 4.240 56,000 236,920 4.2307 4.160 4.150 4.210 4.160 4.240 56,000 4.2307 -0.24%
2018-07-11 0 4.170 4.130 4.230 4.120 4.230 392,000 1,641,180 4.1867 4.170 4.130 4.230 4.120 4.230 392,000 4.1867 -1.88%
2018-07-10 0 4.250 4.210 4.250 4.180 4.250 506,000 2,129,160 4.2078 4.250 4.210 4.250 4.180 4.250 506,000 4.2078 0.47%
2018-07-09 0 4.230 4.230 4.300 4.200 4.320 276,000 1,169,480 4.2372 4.230 4.230 4.300 4.200 4.320 276,000 4.2372 -0.70%
2018-07-06 0 4.260 4.210 4.270 4.200 4.340 678,000 2,883,560 4.2530 4.260 4.210 4.270 4.200 4.340 678,000 4.2530 0.71%
2018-07-05 0 4.230 4.220 4.230 4.230 4.340 176,000 749,320 4.2575 4.230 4.220 4.230 4.230 4.340 176,000 4.2575 -3.42%
2018-07-04 0 4.380 4.260 4.380 4.200 4.490 528,000 2,279,080 4.3164 4.380 4.260 4.380 4.200 4.490 528,000 4.3164 0.69%
2018-07-03 0 4.350 4.310 4.350 4.300 4.390 452,000 1,958,540 4.3331 4.350 4.310 4.350 4.300 4.390 452,000 4.3331 -2.68%
2018-06-29 0 4.470 4.410 4.470 4.340 4.500 1,332,000 5,881,780 4.4158 4.470 4.410 4.470 4.340 4.500 1,332,000 4.4158 0.22%
2018-06-28 0 4.460 4.430 4.460 4.400 4.520 500,000 2,222,600 4.4452 4.460 4.430 4.460 4.400 4.520 500,000 4.4452 -1.11%
2018-06-27 0 4.510 4.500 4.550 4.510 4.660 578,000 2,653,690 4.5912 4.510 4.500 4.550 4.510 4.660 578,000 4.5912 -3.01%
2018-06-26 0 4.650 4.590 4.650 4.480 4.690 798,000 3,652,480 4.5770 4.650 4.590 4.650 4.480 4.690 798,000 4.5770 -0.64%
2018-06-25 0 4.680 4.660 4.680 4.600 4.740 1,090,000 5,089,440 4.6692 4.680 4.660 4.680 4.600 4.740 1,090,000 4.6692 -1.06%
2018-06-22 0 4.730 4.700 4.730 4.570 4.760 672,000 3,142,360 4.6761 4.730 4.700 4.730 4.570 4.760 672,000 4.6761 2.38%
2018-06-21 0 4.620 4.620 4.640 4.580 4.760 844,000 3,923,720 4.6490 4.620 4.620 4.640 4.580 4.760 844,000 4.6490 -2.33%
2018-06-20 0 4.730 4.640 4.750 4.560 4.760 354,000 1,645,720 4.6489 4.730 4.640 4.750 4.560 4.760 354,000 4.6489 1.94%
2018-06-19 0 4.640 4.630 4.640 4.560 4.860 822,000 3,887,320 4.7291 4.640 4.630 4.640 4.560 4.860 822,000 4.7291 -7.20%
2018-06-15 0 5.000 4.960 5.000 5.000 5.160 187,416 942,409 5.0284 5.000 4.960 5.000 5.000 5.160 187,416 5.0284 -1.96%
2018-06-14 0 5.100 5.080 5.100 5.080 5.200 304,000 1,557,880 5.1246 5.100 5.080 5.100 5.080 5.200 304,000 5.1246 -0.95%
2018-06-13 0 5.210 5.200 5.250 5.090 5.290 1,408,000 7,318,500 5.1978 5.149 5.139 5.188 5.030 5.228 1,424,754 5.1367 2.16%
2018-06-12 0 5.100 5.090 5.150 5.100 5.150 620,000 3,171,900 5.1160 5.040 5.030 5.089 5.040 5.089 627,378 5.0558 -0.78%
2018-06-11 0 5.140 5.120 5.150 5.120 5.220 122,000 628,700 5.1533 5.080 5.060 5.089 5.060 5.159 123,452 5.0927 -0.77%
2018-06-08 0 5.180 5.130 5.180 5.110 5.180 92,000 475,280 5.1661 5.119 5.070 5.119 5.050 5.119 93,095 5.1053 0.00%
2018-06-07 0 5.180 5.130 5.180 5.100 5.200 316,000 1,629,020 5.1551 5.119 5.070 5.119 5.040 5.139 319,760 5.0945 0.58%
2018-06-06 0 5.150 5.110 5.160 5.120 5.160 164,000 842,480 5.1371 5.089 5.050 5.099 5.060 5.099 165,951 5.0767 -0.77%
2018-06-05 0 5.190 5.150 5.190 5.120 5.200 132,000 681,080 5.1597 5.129 5.089 5.129 5.060 5.139 133,571 5.0990 -0.19%
2018-06-04 0 5.200 5.120 5.200 5.020 5.290 688,000 3,543,040 5.1498 5.139 5.060 5.139 4.961 5.228 696,187 5.0892 1.17%
2018-06-01 0 5.140 5.090 5.140 5.070 5.220 326,000 1,678,620 5.1491 5.080 5.030 5.080 5.010 5.159 329,879 5.0886 -0.77%
2018-05-31 0 5.180 5.170 5.240 5.170 5.300 546,000 2,852,800 5.2249 5.119 5.109 5.178 5.109 5.238 552,497 5.1635 -2.08%
2018-05-30 0 5.290 5.220 5.290 5.180 5.290 514,000 2,689,200 5.2319 5.228 5.159 5.228 5.119 5.228 520,116 5.1704 -0.19%
2018-05-29 0 5.300 5.220 5.300 5.150 5.340 994,000 5,201,380 5.2328 5.238 5.159 5.238 5.089 5.277 1,005,828 5.1712 1.15%
2018-05-28 0 5.240 5.200 5.240 5.190 5.250 148,000 770,980 5.2093 5.178 5.139 5.178 5.129 5.188 149,761 5.1481 -0.38%
2018-05-25 0 5.260 5.250 5.270 5.200 5.280 288,000 1,507,900 5.2358 5.198 5.188 5.208 5.139 5.218 291,427 5.1742 0.19%
2018-05-24 0 5.250 5.200 5.250 5.180 5.300 268,000 1,405,720 5.2452 5.188 5.139 5.188 5.119 5.238 271,189 5.1835 -0.57%
2018-05-23 0 5.280 5.220 5.290 5.200 5.340 324,000 1,701,020 5.2501 5.218 5.159 5.228 5.139 5.277 327,855 5.1883 -0.38%
2018-05-21 0 5.300 5.280 5.300 5.230 5.330 98,000 518,460 5.2904 5.238 5.218 5.238 5.168 5.267 99,166 5.2282 0.38%
2018-05-18 0 5.280 5.260 5.290 5.210 5.310 182,000 956,420 5.2551 5.218 5.198 5.228 5.149 5.248 184,166 5.1933 0.57%
2018-05-17 0 5.250 5.250 5.300 5.210 5.320 40,000 210,480 5.2620 5.188 5.188 5.238 5.149 5.257 40,476 5.2001 -1.32%
2018-05-16 0 5.320 5.250 5.330 5.270 5.330 328,000 1,741,860 5.3105 5.257 5.188 5.267 5.208 5.267 331,903 5.2481 0.95%
2018-05-15 0 5.270 5.220 5.270 5.110 5.290 562,000 2,934,840 5.2221 5.208 5.159 5.208 5.050 5.228 568,687 5.1607 0.57%
2018-05-14 0 5.240 5.240 5.290 5.200 5.300 232,000 1,221,160 5.2636 5.178 5.178 5.228 5.139 5.238 234,761 5.2017 -0.38%
2018-05-11 0 5.260 5.240 5.280 5.220 5.350 564,000 2,975,800 5.2762 5.198 5.178 5.218 5.159 5.287 570,711 5.2142 -1.13%
2018-05-10 0 5.320 5.310 5.330 5.200 5.370 466,000 2,464,860 5.2894 5.257 5.248 5.267 5.139 5.307 471,545 5.2272 0.19%
2018-05-09 0 5.310 5.300 5.350 5.270 5.370 106,000 559,900 5.2821 5.248 5.238 5.287 5.208 5.307 107,261 5.2200 -0.56%
2018-05-08 0 5.340 5.280 5.360 5.210 5.380 578,000 3,065,340 5.3034 5.277 5.218 5.297 5.149 5.317 584,878 5.2410 1.71%
2018-05-07 0 5.250 5.250 5.260 5.210 5.300 210,000 1,104,320 5.2587 5.188 5.188 5.198 5.149 5.238 212,499 5.1968 0.77%
2018-05-04 0 5.210 5.220 5.230 5.200 5.350 256,000 1,338,260 5.2276 5.149 5.159 5.168 5.139 5.287 259,046 5.1661 -2.62%
2018-05-03 0 5.350 5.350 5.360 5.200 5.350 256,000 1,353,020 5.2852 5.287 5.287 5.297 5.139 5.287 259,046 5.2231 1.71%
2018-05-02 0 5.260 5.250 5.290 5.230 5.350 262,000 1,378,500 5.2615 5.198 5.188 5.228 5.168 5.287 265,118 5.1996 -1.68%
2018-04-30 0 5.350 5.330 5.440 5.100 5.440 852,000 4,444,100 5.2161 5.287 5.267 5.376 5.040 5.376 862,138 5.1547 4.49%
2018-04-27 0 5.120 5.080 5.120 5.000 5.260 476,000 2,426,520 5.0977 5.060 5.020 5.060 4.941 5.198 481,664 5.0378 1.19%
2018-04-26 0 5.060 5.040 5.060 5.030 5.240 852,000 4,330,940 5.0833 5.000 4.981 5.000 4.971 5.178 862,138 5.0235 -2.88%
2018-04-25 0 5.210 5.190 5.210 5.070 5.230 838,000 4,330,620 5.1678 5.149 5.129 5.149 5.010 5.168 847,972 5.1070 1.17%
2018-04-24 0 5.150 5.110 5.130 5.050 5.180 404,000 2,062,140 5.1043 5.089 5.050 5.070 4.991 5.119 408,807 5.0443 2.39%
2018-04-23 0 5.030 5.030 5.070 5.030 5.110 512,000 2,588,560 5.0558 4.971 4.971 5.010 4.971 5.050 518,092 4.9963 -0.98%
2018-04-20 0 5.080 5.080 5.100 5.080 5.430 394,000 2,027,080 5.1449 5.020 5.020 5.040 5.020 5.366 398,688 5.0844 -4.15%
2018-04-19 0 5.300 5.230 5.300 5.200 5.450 1,224,000 6,521,040 5.3276 5.238 5.168 5.238 5.139 5.386 1,238,565 5.2650 0.19%
2018-04-18 0 5.290 5.230 5.300 5.020 5.350 1,382,000 7,172,520 5.1900 5.228 5.168 5.238 4.961 5.287 1,398,445 5.1289 4.75%
2018-04-17 0 5.050 5.050 5.070 5.020 5.220 524,000 2,695,960 5.1450 4.991 4.991 5.010 4.961 5.159 530,235 5.0845 -3.07%
2018-04-16 0 5.210 5.210 5.220 5.170 5.250 490,000 2,550,040 5.2042 5.149 5.149 5.159 5.109 5.188 495,831 5.1430 -2.07%
2018-04-13 0 5.320 5.310 5.340 5.310 5.450 370,000 1,984,120 5.3625 5.257 5.248 5.277 5.248 5.386 374,403 5.2994 -1.12%
2018-04-12 0 5.380 5.310 5.390 5.310 5.480 292,000 1,582,420 5.4192 5.317 5.248 5.327 5.248 5.416 295,475 5.3555 -1.10%
2018-04-11 0 5.440 5.430 5.440 5.300 5.440 642,000 3,447,140 5.3694 5.376 5.366 5.376 5.238 5.376 649,639 5.3062 0.55%
2018-04-10 0 5.410 5.350 5.410 5.250 5.410 676,000 3,619,280 5.3540 5.346 5.287 5.346 5.188 5.346 684,044 5.2910 2.27%
2018-04-09 0 5.290 5.280 5.290 5.140 5.420 1,060,000 5,598,040 5.2812 5.228 5.218 5.228 5.080 5.356 1,072,613 5.2191 1.73%
2018-04-06 0 5.200 5.180 5.210 5.160 5.340 958,000 4,981,780 5.2002 5.139 5.119 5.149 5.099 5.277 969,399 5.1390 -1.89%
2018-04-04 0 5.300 5.270 5.300 5.230 5.440 760,000 4,046,280 5.3241 5.238 5.208 5.238 5.168 5.376 769,043 5.2614 0.95%
2018-04-03 0 5.250 5.230 5.260 5.030 5.350 1,054,000 5,463,000 5.1831 5.188 5.168 5.198 4.971 5.287 1,066,542 5.1222 -1.87%
2018-03-29 0 5.350 5.300 5.350 5.230 5.390 614,000 3,243,980 5.2834 5.287 5.238 5.287 5.168 5.327 621,306 5.2212 0.38%
2018-03-28 0 5.330 5.290 5.330 5.290 5.520 1,362,000 7,324,240 5.3776 5.267 5.228 5.267 5.228 5.455 1,378,207 5.3143 -4.82%
2018-03-27 0 5.600 5.570 5.600 5.430 5.600 2,018,000 11,143,900 5.5222 5.534 5.505 5.534 5.366 5.534 2,042,013 5.4573 3.32%
2018-03-26 0 5.420 5.420 5.430 5.100 5.430 1,756,000 9,262,700 5.2749 5.356 5.356 5.366 5.040 5.366 1,776,895 5.2129 5.04%
2018-03-23 0 5.160 5.160 5.170 5.120 5.390 3,744,000 19,554,940 5.2230 5.099 5.099 5.109 5.060 5.327 3,788,551 5.1616 -6.86%
2018-03-22 0 5.540 5.520 5.530 5.490 5.830 3,736,000 21,044,560 5.6329 5.475 5.455 5.465 5.425 5.761 3,780,456 5.5667 -4.81%
2018-03-21 0 5.820 5.810 5.820 5.800 6.880 14,420,000 88,509,200 6.1379 5.752 5.742 5.752 5.732 6.799 14,591,587 6.0658 -20.92%
2018-03-20 0 7.360 7.300 7.360 7.150 7.380 810,000 5,888,020 7.2692 7.273 7.214 7.273 7.066 7.293 819,638 7.1837 1.38%
2018-03-19 0 7.260 7.220 7.270 7.080 7.280 846,000 6,080,460 7.1873 7.175 7.135 7.185 6.997 7.194 856,067 7.1028 1.82%
2018-03-16 0 7.130 7.070 7.190 7.070 7.280 2,482,000 17,816,340 7.1782 7.046 6.987 7.105 6.987 7.194 2,511,534 7.0938 -2.19%
2018-03-15 0 7.290 7.260 7.290 7.180 7.350 1,300,000 9,438,380 7.2603 7.204 7.175 7.204 7.096 7.264 1,315,469 7.1749 -0.14%
2018-03-14 0 7.300 7.300 7.310 7.140 7.330 1,552,000 11,280,260 7.2682 7.214 7.214 7.224 7.056 7.244 1,570,468 7.1827 1.53%
2018-03-13 0 7.190 7.170 7.200 7.100 7.460 1,500,000 10,781,280 7.1875 7.105 7.086 7.115 7.017 7.372 1,517,849 7.1030 -1.91%
2018-03-12 0 7.330 7.320 7.350 7.300 7.640 3,964,000 29,727,320 7.4993 7.244 7.234 7.264 7.214 7.550 4,011,169 7.4111 -0.41%
2018-03-09 0 7.360 7.310 7.360 6.960 7.470 5,343,000 38,878,000 7.2764 7.273 7.224 7.273 6.878 7.382 5,406,578 7.1909 5.60%
2018-03-08 0 6.970 6.950 6.970 6.680 7.030 3,704,000 25,713,220 6.9420 6.888 6.868 6.888 6.601 6.947 3,748,075 6.8604 4.50%
2018-03-07 0 6.670 6.650 6.680 6.600 6.740 1,628,000 10,813,400 6.6421 6.592 6.572 6.601 6.522 6.661 1,647,372 6.5640 0.00%
2018-03-06 0 6.670 6.670 6.680 6.300 6.760 3,180,000 20,860,840 6.5600 6.592 6.592 6.601 6.226 6.681 3,217,840 6.4829 7.23%
2018-03-05 0 6.220 6.160 6.240 6.100 6.300 974,000 6,050,980 6.2125 6.147 6.088 6.167 6.028 6.226 985,590 6.1395 -1.11%
2018-03-02 0 6.290 6.250 6.290 6.180 6.380 910,000 5,711,340 6.2762 6.216 6.177 6.216 6.107 6.305 920,828 6.2024 -1.41%
2018-03-01 0 6.380 6.330 6.380 6.180 6.380 1,242,000 7,802,200 6.2820 6.305 6.256 6.305 6.107 6.305 1,256,779 6.2081 2.57%
2018-02-28 0 6.220 6.220 6.250 6.060 6.370 540,000 3,362,800 6.2274 6.147 6.147 6.177 5.989 6.295 546,426 6.1542 -0.32%
2018-02-27 0 6.240 6.240 6.260 6.200 6.620 1,540,000 9,916,180 6.4391 6.167 6.167 6.186 6.127 6.542 1,558,325 6.3634 -3.85%
2018-02-26 0 6.490 6.480 6.500 6.010 6.500 2,096,000 13,229,440 6.3118 6.414 6.404 6.424 5.939 6.424 2,120,941 6.2375 5.36%
2018-02-23 0 6.160 6.140 6.160 6.080 6.170 608,000 3,726,140 6.1285 6.088 6.068 6.088 6.009 6.097 615,235 6.0565 0.98%
2018-02-22 0 6.100 6.050 6.110 5.940 6.140 772,000 4,688,900 6.0737 6.028 5.979 6.038 5.870 6.068 781,186 6.0023 0.83%
2018-02-21 0 6.050 6.040 6.120 5.920 6.120 736,000 4,438,420 6.0305 5.979 5.969 6.048 5.850 6.048 744,758 5.9595 1.85%
2018-02-20 0 5.940 5.880 5.950 5.860 6.050 204,000 1,208,500 5.9240 5.870 5.811 5.880 5.791 5.979 206,427 5.8544 -0.67%
2018-02-15 0 5.980 5.950 5.980 5.930 6.040 508,000 3,038,240 5.9808 5.910 5.880 5.910 5.860 5.969 514,045 5.9105 1.70%
2018-02-14 0 5.880 5.820 5.880 5.810 6.010 376,000 2,196,180 5.8409 5.811 5.752 5.811 5.742 5.939 380,474 5.7722 1.20%
2018-02-13 0 5.810 5.810 5.850 5.700 5.980 1,040,000 6,073,740 5.8401 5.742 5.742 5.781 5.633 5.910 1,052,375 5.7715 1.93%
2018-02-12 0 5.700 5.670 5.700 5.380 5.710 656,000 3,653,150 5.5688 5.633 5.603 5.633 5.317 5.643 663,806 5.5033 6.15%
2018-02-09 0 5.370 5.360 5.370 5.200 5.600 2,780,000 14,825,640 5.3330 5.307 5.297 5.307 5.139 5.534 2,813,080 5.2703 -6.12%
2018-02-08 0 5.720 5.670 5.730 5.670 5.810 852,000 4,881,380 5.7293 5.653 5.603 5.663 5.603 5.742 862,138 5.6619 -1.21%
2018-02-07 0 5.790 5.790 5.810 5.680 6.000 3,034,000 17,608,220 5.8036 5.722 5.722 5.742 5.613 5.929 3,070,102 5.7354 1.22%
2018-02-06 0 5.720 5.710 5.720 5.570 6.190 5,542,000 31,895,020 5.7551 5.653 5.643 5.653 5.505 6.117 5,607,946 5.6875 -8.48%
2018-02-05 0 6.250 6.220 6.250 6.210 6.490 2,678,000 16,804,900 6.2752 6.177 6.147 6.177 6.137 6.414 2,709,866 6.2014 -6.72%
2018-02-02 0 6.700 6.640 6.740 6.440 6.760 892,000 5,946,960 6.6670 6.621 6.562 6.661 6.364 6.681 902,614 6.5886 2.60%
2018-02-01 0 6.530 6.520 6.530 6.530 6.800 1,084,000 7,194,080 6.6366 6.453 6.443 6.453 6.453 6.720 1,096,899 6.5586 -3.83%
2018-01-31 0 6.790 6.720 6.790 6.430 6.840 3,810,000 25,000,260 6.5617 6.710 6.641 6.710 6.354 6.760 3,855,336 6.4846 0.30%
2018-01-30 0 6.770 6.730 6.770 6.700 7.300 2,902,000 19,924,580 6.8658 6.690 6.651 6.690 6.621 7.214 2,936,532 6.7851 -5.84%
2018-01-29 0 7.190 7.160 7.200 7.160 7.480 1,296,000 9,440,180 7.2841 7.105 7.076 7.115 7.076 7.392 1,311,421 7.1984 -4.01%
2018-01-26 0 7.490 7.500 7.520 7.370 7.760 1,447,200 10,862,920 7.5062 7.402 7.412 7.432 7.283 7.669 1,464,421 7.4179 -1.32%
2018-01-25 0 7.590 7.560 7.600 7.450 7.720 2,103,200 15,962,894 7.5898 7.501 7.471 7.511 7.362 7.629 2,128,226 7.5006 0.80%
2018-01-24 0 7.530 7.510 7.520 6.990 7.580 4,072,000 29,882,140 7.3384 7.441 7.422 7.432 6.908 7.491 4,120,454 7.2521 8.19%
2018-01-23 0 6.960 6.940 6.950 6.800 7.190 2,378,000 16,620,680 6.9894 6.878 6.858 6.868 6.720 7.105 2,406,296 6.9072 1.75%
2018-01-22 0 6.840 6.840 6.870 6.820 7.200 3,102,000 21,401,820 6.8994 6.760 6.760 6.789 6.740 7.115 3,138,911 6.8182 -5.00%
2018-01-19 0 7.200 7.180 7.200 6.940 7.250 2,624,000 18,606,240 7.0908 7.115 7.096 7.115 6.858 7.165 2,655,224 7.0074 1.27%
2018-01-18 0 7.110 7.110 7.140 7.040 7.280 1,688,000 12,028,720 7.1260 7.026 7.026 7.056 6.957 7.194 1,708,086 7.0422 -2.34%
2018-01-17 0 7.280 7.230 7.280 7.180 7.600 2,364,000 17,156,890 7.2576 7.194 7.145 7.194 7.096 7.511 2,392,130 7.1722 -3.45%
2018-01-16 0 7.540 7.510 7.540 7.330 7.540 2,584,000 19,333,790 7.4821 7.451 7.422 7.451 7.244 7.451 2,614,748 7.3941 2.86%
2018-01-15 0 7.330 7.330 7.360 7.330 7.990 2,904,000 22,018,540 7.5821 7.244 7.244 7.273 7.244 7.896 2,938,555 7.4930 -7.10%
2018-01-12 0 7.890 7.890 7.900 7.850 8.190 1,404,000 11,251,540 8.0139 7.797 7.797 7.807 7.758 8.094 1,420,707 7.9197 -2.71%
2018-01-11 0 8.110 8.090 8.110 7.780 8.200 2,334,000 18,588,100 7.9641 8.015 7.995 8.015 7.689 8.104 2,361,773 7.8704 3.97%
2018-01-10 0 7.800 7.800 7.820 7.770 7.970 1,708,000 13,374,060 7.8302 7.708 7.708 7.728 7.679 7.876 1,728,324 7.7382 -2.13%
2018-01-09 0 7.970 7.960 7.970 7.830 8.080 1,886,000 14,978,680 7.9420 7.876 7.866 7.876 7.738 7.985 1,908,442 7.8486 0.00%
2018-01-08 0 7.970 7.970 8.010 7.840 8.030 2,402,000 19,092,760 7.9487 7.876 7.876 7.916 7.748 7.936 2,430,582 7.8552 -1.36%
2018-01-05 0 8.080 8.070 8.080 8.040 8.260 1,388,000 11,276,220 8.1241 7.985 7.975 7.985 7.945 8.163 1,404,516 8.0285 -1.22%
2018-01-04 0 8.180 8.160 8.180 8.150 8.500 2,372,000 19,577,660 8.2537 8.084 8.064 8.084 8.054 8.400 2,400,225 8.1566 -2.50%
2018-01-03 0 8.390 8.350 8.390 8.000 8.700 4,644,000 39,122,860 8.4244 8.291 8.252 8.291 7.906 8.598 4,699,260 8.3253 5.14%
2018-01-02 0 7.980 7.980 8.000 7.920 8.220 1,504,000 12,039,200 8.0048 7.886 7.886 7.906 7.827 8.123 1,521,896 7.9107 -0.75%
2017-12-29 0 8.040 7.990 8.050 7.800 8.090 1,834,000 14,565,420 7.9419 7.945 7.896 7.955 7.708 7.995 1,855,823 7.8485 2.42%
2017-12-28 0 7.850 7.830 7.840 7.780 8.180 2,818,000 22,223,500 7.8863 7.758 7.738 7.748 7.689 8.084 2,851,532 7.7935 -2.61%
2017-12-27 0 8.060 8.060 8.070 7.790 8.330 4,574,000 36,820,620 8.0500 7.965 7.965 7.975 7.698 8.232 4,628,427 7.9553 6.47%
2017-12-22 0 7.570 7.580 7.590 7.370 7.600 2,080,000 15,615,400 7.5074 7.481 7.491 7.501 7.283 7.511 2,104,750 7.4191 2.85%
2017-12-21 0 7.360 7.360 7.370 7.040 7.600 7,812,000 57,525,380 7.3637 7.273 7.273 7.283 6.957 7.511 7,904,957 7.2771 3.08%
2017-12-20 0 7.140 7.120 7.140 7.080 8.000 6,712,000 49,818,280 7.4223 7.056 7.036 7.056 6.997 7.906 6,791,868 7.3350 -9.96%
2017-12-19 0 7.930 7.920 7.940 7.800 8.850 7,422,020 60,753,486 8.1856 7.837 7.827 7.847 7.708 8.746 7,510,336 8.0893 -9.47%
2017-12-18 0 8.760 8.760 8.820 8.700 9.100 1,354,000 11,961,400 8.8341 8.657 8.657 8.716 8.598 8.993 1,370,112 8.7302 -1.13%
2017-12-15 0 8.860 8.900 8.930 8.750 9.080 3,668,048 32,560,658 8.8768 8.756 8.795 8.825 8.647 8.973 3,711,695 8.7724 -2.64%
2017-12-14 0 9.100 9.090 9.140 8.920 9.450 2,144,000 19,618,500 9.1504 8.993 8.983 9.033 8.815 9.339 2,169,512 9.0428 0.66%
2017-12-13 0 9.040 9.000 9.040 8.900 9.810 5,416,000 49,064,520 9.0592 8.934 8.894 8.934 8.795 9.695 5,480,446 8.9527 -5.44%
2017-12-12 0 9.560 9.550 9.560 9.380 10.00 4,286,000 41,557,920 9.6962 9.448 9.438 9.448 9.270 9.882 4,337,000 9.5822 2.25%
2017-12-11 0 9.350 9.350 9.360 8.770 9.360 1,790,500 16,425,740 9.1738 9.240 9.240 9.250 8.667 9.250 1,811,806 9.0660 4.47%
2017-12-08 0 8.950 8.950 8.980 8.930 9.390 2,168,000 19,853,620 9.1576 8.845 8.845 8.874 8.825 9.280 2,193,798 9.0499 -0.44%
2017-12-07 0 8.990 8.900 8.990 8.850 9.450 3,514,000 31,564,020 8.9824 8.884 8.795 8.884 8.746 9.339 3,555,814 8.8767 -1.21%
2017-12-06 0 9.100 9.050 9.150 8.780 9.950 5,894,000 54,046,220 9.1697 8.993 8.944 9.042 8.677 9.833 5,964,134 9.0619 -7.61%
2017-12-05 0 9.850 9.830 9.880 9.850 10.20 1,610,000 16,117,000 10.011 9.734 9.714 9.764 9.734 10.08 1,629,158 9.8928 -3.24%
2017-12-04 0 10.18 10.16 10.20 9.960 10.40 1,536,000 15,638,140 10.181 10.06 10.04 10.08 9.843 10.28 1,554,277 10.061 -0.20%
2017-12-01 0 10.20 10.14 10.20 9.850 10.60 2,784,000 28,410,860 10.205 10.08 10.02 10.08 9.734 10.48 2,817,127 10.085 0.00%
2017-11-30 0 10.20 10.34 10.36 9.500 10.52 8,690,000 86,665,180 9.9730 10.08 10.22 10.24 9.388 10.40 8,793,404 9.8557 -4.14%
2017-11-29 0 10.64 10.60 10.62 9.060 11.20 12,148,000 124,061,220 10.212 10.51 10.48 10.50 8.953 11.07 12,292,552 10.092 16.79%
2017-11-28 0 9.110 9.090 9.100 8.470 9.160 3,938,000 34,173,420 8.6779 9.003 8.983 8.993 8.370 9.052 3,984,859 8.5758 3.76%
2017-11-27 0 8.780 8.780 8.790 8.680 9.200 2,828,000 25,262,960 8.9332 8.677 8.677 8.687 8.578 9.092 2,861,651 8.8281 -2.98%
2017-11-24 0 9.050 9.050 9.070 8.960 9.430 3,228,000 29,329,440 9.0859 8.944 8.944 8.963 8.855 9.319 3,266,411 8.9791 -2.16%
2017-11-23 0 9.250 9.250 9.300 9.200 9.740 3,912,000 36,855,370 9.4211 9.141 9.141 9.191 9.092 9.625 3,958,550 9.3103 -4.54%
2017-11-22 0 9.690 9.680 9.690 9.240 9.700 5,142,000 49,129,900 9.5546 9.576 9.566 9.576 9.131 9.586 5,203,186 9.4423 5.10%
2017-11-21 0 9.220 9.220 9.260 9.050 9.840 7,490,000 69,289,980 9.2510 9.112 9.112 9.151 8.944 9.724 7,579,125 9.1422 -3.46%
2017-11-20 0 9.550 9.540 9.570 9.360 10.60 10,302,000 103,647,160 10.061 9.438 9.428 9.457 9.250 10.48 10,424,586 9.9426 -4.31%
2017-11-17 0 9.980 9.860 9.970 9.720 10.28 3,716,000 36,924,960 9.9367 9.863 9.744 9.853 9.606 10.16 3,760,218 9.8199 -0.80%
2017-11-16 0 10.06 10.04 10.06 9.360 10.10 5,434,000 53,516,720 9.8485 9.942 9.922 9.942 9.250 9.981 5,498,660 9.7327 5.78%
2017-11-15 0 9.510 9.510 9.540 9.400 10.04 4,840,000 47,104,840 9.7324 9.398 9.398 9.428 9.289 9.922 4,897,592 9.6180 -1.55%
2017-11-14 0 9.660 9.660 9.670 9.550 10.24 4,788,000 46,531,260 9.7183 9.546 9.546 9.556 9.438 10.12 4,844,974 9.6040 -2.72%
2017-11-13 0 9.930 9.990 10.00 9.500 10.38 12,006,000 120,599,200 10.045 9.813 9.873 9.882 9.388 10.26 12,148,862 9.9268 3.98%
2017-11-10 0 9.550 9.510 9.570 8.450 9.580 13,006,000 117,179,600 9.0097 9.438 9.398 9.457 8.351 9.467 13,160,761 8.9037 10.66%
2017-11-09 0 8.630 8.630 8.730 8.500 8.850 7,462,000 64,856,420 8.6916 8.529 8.529 8.627 8.400 8.746 7,550,792 8.5894 3.98%
2017-11-08 0 8.300 8.260 8.300 7.520 8.400 9,158,000 71,674,900 7.8265 8.202 8.163 8.202 7.432 8.301 9,266,973 7.7344 5.33%
2017-11-07 0 7.880 7.850 7.880 7.840 8.190 5,218,000 41,515,820 7.9563 7.787 7.758 7.787 7.748 8.094 5,280,090 7.8627 -3.31%
2017-11-06 0 8.150 8.160 8.170 7.710 8.710 14,462,500 116,885,725 8.0820 8.054 8.064 8.074 7.619 8.608 14,634,593 7.9869 -3.78%
2017-11-03 0 8.470 8.470 8.480 8.300 8.750 9,694,000 83,277,880 8.5907 8.370 8.370 8.380 8.202 8.647 9,809,351 8.4896 1.44%
2017-11-02 0 8.350 8.340 8.370 8.120 8.600 7,321,000 61,240,060 8.3650 8.252 8.242 8.272 8.025 8.499 7,408,114 8.2666 2.45%
2017-11-01 0 8.150 8.150 8.170 7.300 8.170 17,463,000 137,246,980 7.8593 8.054 8.054 8.074 7.214 8.074 17,670,796 7.7669 11.95%
2017-10-31 0 7.280 7.280 7.330 7.190 7.790 18,465,000 138,271,750 7.4883 7.194 7.194 7.244 7.105 7.698 18,684,719 7.4003 1.39%
2017-10-30 0 7.180 7.170 7.180 6.100 7.340 26,159,000 178,526,020 6.8247 7.096 7.086 7.096 6.028 7.254 26,470,272 6.7444 22.32%
2017-10-27 0 5.870 5.860 5.880 5.470 5.870 6,294,000 35,879,620 5.7006 5.801 5.791 5.811 5.406 5.801 6,368,894 5.6336 8.70%
2017-10-26 0 5.400 5.380 5.420 5.360 5.540 1,406,000 7,645,440 5.4377 5.336 5.317 5.356 5.297 5.475 1,422,730 5.3738 -0.92%
2017-10-25 0 5.450 5.440 5.450 5.350 5.550 3,404,000 18,496,100 5.4336 5.386 5.376 5.386 5.287 5.485 3,444,505 5.3697 1.11%
2017-10-24 0 5.390 5.380 5.400 5.220 5.700 4,478,000 24,586,860 5.4906 5.327 5.317 5.336 5.159 5.633 4,531,285 5.4260 4.66%
2017-10-23 0 5.150 5.150 5.170 4.810 5.170 2,678,000 13,416,020 5.0097 5.089 5.089 5.109 4.753 5.109 2,709,866 4.9508 7.74%
2017-10-20 0 4.780 4.760 4.780 4.750 4.800 1,106,000 5,268,340 4.7634 4.724 4.704 4.724 4.694 4.744 1,119,161 4.7074 -0.42%
2017-10-19 0 4.800 4.750 4.810 4.750 4.920 1,082,000 5,244,840 4.8474 4.744 4.694 4.753 4.694 4.862 1,094,875 4.7904 0.00%
2017-10-18 0 4.800 4.750 4.800 4.700 4.830 840,000 4,009,340 4.7730 4.744 4.694 4.744 4.645 4.773 849,995 4.7169 -0.62%
2017-10-17 0 4.830 4.770 4.830 4.810 4.900 748,000 3,618,680 4.8378 4.773 4.714 4.773 4.753 4.842 756,901 4.7809 -0.82%
2017-10-16 0 4.870 4.870 4.900 4.860 4.980 954,000 4,678,360 4.9039 4.813 4.813 4.842 4.803 4.921 965,352 4.8463 -1.02%
2017-10-13 0 4.920 4.860 4.920 4.860 5.000 1,190,000 5,855,540 4.9206 4.862 4.803 4.862 4.803 4.941 1,204,160 4.8628 0.00%
2017-10-12 0 4.920 4.900 4.970 4.850 5.050 2,356,000 11,597,560 4.9226 4.862 4.842 4.912 4.793 4.991 2,384,035 4.8647 0.00%
2017-10-11 0 4.920 4.830 4.920 4.810 5.070 4,248,000 21,110,640 4.9695 4.862 4.773 4.862 4.753 5.010 4,298,548 4.9111 0.61%
2017-10-10 0 4.890 4.830 4.890 4.570 4.900 2,996,000 14,276,040 4.7650 4.832 4.773 4.832 4.516 4.842 3,031,650 4.7090 7.71%
2017-10-09 0 4.540 4.530 4.540 4.530 4.690 660,000 3,049,580 4.6206 4.487 4.477 4.487 4.477 4.635 667,853 4.5662 -0.87%
2017-10-06 0 4.580 4.550 4.580 4.490 4.600 900,000 4,104,940 4.5610 4.526 4.496 4.526 4.437 4.546 910,709 4.5074 2.00%
2017-10-04 0 4.490 4.430 4.490 4.320 4.550 910,000 4,058,500 4.4599 4.437 4.378 4.437 4.269 4.496 920,828 4.4074 2.28%
2017-10-03 0 4.390 4.380 4.400 4.380 4.600 796,000 3,566,660 4.4807 4.338 4.328 4.348 4.328 4.546 805,472 4.4280 -0.23%
2017-09-29 0 4.400 4.370 4.400 4.260 4.410 1,010,000 4,371,660 4.3284 4.348 4.319 4.348 4.210 4.358 1,022,018 4.2775 2.56%
2017-09-28 0 4.290 4.290 4.320 4.290 4.400 460,000 1,986,680 4.3189 4.240 4.240 4.269 4.240 4.348 465,474 4.2681 -1.38%
2017-09-27 0 4.350 4.300 4.350 4.250 4.450 1,506,000 6,538,120 4.3414 4.299 4.249 4.299 4.200 4.398 1,523,920 4.2903 0.00%
2017-09-26 0 4.350 4.280 4.350 4.210 4.440 3,596,000 15,589,100 4.3351 4.299 4.230 4.299 4.160 4.388 3,638,790 4.2841 4.07%
2017-09-25 0 4.180 4.130 4.190 4.100 4.300 2,270,000 9,488,420 4.1799 4.131 4.081 4.141 4.052 4.249 2,297,011 4.1308 0.72%
2017-09-22 0 4.150 4.120 4.160 4.050 4.170 1,996,000 8,223,380 4.1199 4.101 4.072 4.111 4.002 4.121 2,019,751 4.0715 1.72%
2017-09-21 0 4.080 4.070 4.080 4.040 4.180 1,014,000 4,147,820 4.0906 4.032 4.022 4.032 3.992 4.131 1,026,066 4.0425 -2.39%
2017-09-20 0 4.180 4.160 4.180 3.930 4.200 4,622,000 18,938,620 4.0975 4.131 4.111 4.131 3.884 4.151 4,676,998 4.0493 6.63%
2017-09-19 0 3.920 3.870 3.920 3.850 3.920 534,000 2,078,100 3.8916 3.874 3.824 3.874 3.805 3.874 540,354 3.8458 1.03%
2017-09-18 0 3.880 3.860 3.880 3.830 3.920 346,000 1,343,800 3.8838 3.834 3.815 3.834 3.785 3.874 350,117 3.8381 0.00%
2017-09-15 0 3.880 3.840 3.880 3.780 3.880 370,000 1,419,940 3.8377 3.834 3.795 3.834 3.736 3.834 374,403 3.7925 0.26%
2017-09-14 0 3.870 3.840 3.870 3.790 3.880 806,000 3,090,400 3.8342 3.824 3.795 3.824 3.745 3.834 815,591 3.7892 2.38%
2017-09-13 0 3.780 3.780 3.790 3.720 3.800 500,000 1,888,440 3.7769 3.736 3.736 3.745 3.676 3.755 505,950 3.7325 -1.05%
2017-09-12 0 3.820 3.810 3.830 3.770 3.840 274,000 1,046,620 3.8198 3.775 3.765 3.785 3.726 3.795 277,260 3.7749 -0.52%
2017-09-11 0 3.840 3.800 3.840 3.730 3.840 1,052,000 3,977,680 3.7811 3.795 3.755 3.795 3.686 3.795 1,064,518 3.7366 2.40%
2017-09-08 0 3.750 3.750 3.760 3.710 3.760 436,000 1,629,140 3.7366 3.706 3.706 3.716 3.666 3.716 441,188 3.6926 0.00%
2017-09-07 0 3.750 3.750 3.760 3.710 3.770 396,000 1,480,760 3.7393 3.706 3.706 3.716 3.666 3.726 400,712 3.6953 0.81%
2017-09-06 0 3.720 3.720 3.760 3.700 3.770 254,000 949,640 3.7387 3.676 3.676 3.716 3.656 3.726 257,022 3.6948 -0.27%
2017-09-05 0 3.730 3.710 3.750 3.700 3.730 206,000 764,100 3.7092 3.686 3.666 3.706 3.656 3.686 208,451 3.6656 0.27%
2017-09-04 0 3.720 3.700 3.730 3.700 3.740 192,000 711,440 3.7054 3.676 3.656 3.686 3.656 3.696 194,285 3.6618 0.00%
2017-09-01 0 3.720 3.670 3.740 3.670 3.730 186,000 688,880 3.7037 3.676 3.627 3.696 3.627 3.686 188,213 3.6601 0.27%
2017-08-31 0 3.710 3.690 3.730 3.670 3.740 414,000 1,533,440 3.7040 3.666 3.647 3.686 3.627 3.696 418,926 3.6604 -0.80%
2017-08-30 0 3.740 3.710 3.740 3.700 3.740 564,000 2,090,140 3.7059 3.696 3.666 3.696 3.656 3.696 570,711 3.6623 0.27%
2017-08-29 0 3.730 3.720 3.760 3.730 3.780 111,980 419,965 3.7504 3.686 3.676 3.716 3.686 3.736 113,312 3.7063 -1.32%
2017-08-28 0 3.780 3.780 3.800 3.690 3.800 1,266,000 4,723,680 3.7312 3.736 3.736 3.755 3.647 3.755 1,281,064 3.6873 -3.82%
2017-08-25 0 3.930 3.890 3.930 3.880 3.930 338,000 1,321,160 3.9088 3.884 3.844 3.884 3.834 3.884 342,022 3.8628 0.00%
2017-08-24 0 3.930 3.910 3.940 3.800 3.940 908,000 3,512,940 3.8689 3.884 3.864 3.894 3.755 3.894 918,805 3.8234 3.69%
2017-08-22 0 3.790 3.790 3.810 3.780 3.830 550,000 2,089,260 3.7987 3.745 3.745 3.765 3.736 3.785 556,545 3.7540 0.53%
2017-08-21 0 3.770 3.770 3.780 3.750 3.800 182,000 686,580 3.7724 3.726 3.726 3.736 3.706 3.755 184,166 3.7281 0.00%
2017-08-18 0 3.770 3.770 3.790 3.770 3.800 114,000 431,560 3.7856 3.726 3.726 3.745 3.726 3.755 115,357 3.7411 -0.79%
2017-08-17 0 3.800 3.780 3.800 3.750 3.870 700,000 2,647,540 3.7822 3.755 3.736 3.755 3.706 3.824 708,329 3.7377 -1.55%
2017-08-16 0 3.860 3.840 3.860 3.840 3.870 66,000 254,320 3.8533 3.815 3.795 3.815 3.795 3.824 66,785 3.8080 -0.26%
2017-08-15 0 3.870 3.840 3.880 3.840 3.880 192,000 742,760 3.8685 3.824 3.795 3.834 3.795 3.834 194,285 3.8231 0.26%
2017-08-14 0 3.860 3.830 3.870 3.800 3.860 66,000 254,200 3.8515 3.815 3.785 3.824 3.755 3.815 66,785 3.8062 0.78%
2017-08-11 0 3.830 3.830 3.840 3.790 3.850 1,004,000 3,821,500 3.8063 3.785 3.785 3.795 3.745 3.805 1,015,947 3.7615 -1.29%
2017-08-10 0 3.880 3.870 3.900 3.870 3.990 1,566,000 6,110,540 3.9020 3.834 3.824 3.854 3.824 3.943 1,584,634 3.8561 -3.00%
2017-08-09 0 4.000 3.980 4.000 3.960 4.010 370,000 1,478,880 3.9970 3.953 3.933 3.953 3.913 3.963 374,403 3.9500 -0.50%
2017-08-08 0 4.020 4.000 4.020 3.990 4.020 180,000 720,680 4.0038 3.973 3.953 3.973 3.943 3.973 182,142 3.9567 -0.25%
2017-08-07 0 4.030 3.980 4.040 3.990 4.050 418,000 1,675,540 4.0085 3.983 3.933 3.992 3.943 4.002 422,974 3.9613 -0.25%
2017-08-04 0 4.040 4.050 4.070 3.970 4.080 632,000 2,544,040 4.0254 3.992 4.002 4.022 3.923 4.032 639,520 3.9780 1.25%
2017-08-03 0 3.990 3.960 3.990 3.960 4.010 286,000 1,139,680 3.9849 3.943 3.913 3.943 3.913 3.963 289,403 3.9380 0.00%
2017-08-02 0 3.990 3.990 4.030 3.990 4.040 312,000 1,251,460 4.0111 3.943 3.943 3.983 3.943 3.992 315,713 3.9639 -0.75%
2017-08-01 0 4.020 4.010 4.020 4.010 4.030 176,000 708,100 4.0233 3.973 3.963 3.973 3.963 3.983 178,094 3.9760 0.25%
2017-07-31 0 4.010 4.010 4.030 3.990 4.080 828,000 3,323,380 4.0137 3.963 3.963 3.983 3.943 4.032 837,853 3.9665 -1.96%
2017-07-28 0 4.090 4.040 4.090 4.040 4.090 288,000 1,166,760 4.0513 4.042 3.992 4.042 3.992 4.042 291,427 4.0036 0.49%
2017-07-27 0 4.070 4.070 4.080 4.050 4.120 224,000 914,240 4.0814 4.022 4.022 4.032 4.002 4.072 226,665 4.0334 -0.73%
2017-07-26 0 4.100 4.090 4.120 4.100 4.140 302,000 1,243,300 4.1169 4.052 4.042 4.072 4.052 4.091 305,594 4.0685 -0.73%
2017-07-25 0 4.130 4.120 4.130 3.940 4.160 1,094,000 4,489,160 4.1034 4.081 4.072 4.081 3.894 4.111 1,107,018 4.0552 3.77%
2017-07-24 0 3.980 3.980 4.000 3.900 4.030 852,000 3,373,200 3.9592 3.933 3.933 3.953 3.854 3.983 862,138 3.9126 0.25%
2017-07-21 0 3.970 3.930 3.980 3.910 3.990 444,000 1,763,160 3.9711 3.923 3.884 3.933 3.864 3.943 449,283 3.9244 -0.25%
2017-07-20 0 3.980 3.940 3.980 3.940 3.980 284,000 1,125,760 3.9639 3.933 3.894 3.933 3.894 3.933 287,379 3.9173 0.25%
2017-07-19 0 3.970 3.950 3.970 3.800 3.980 1,028,000 3,993,040 3.8843 3.923 3.904 3.923 3.755 3.933 1,040,232 3.8386 -0.25%
2017-07-18 0 3.980 3.930 3.990 3.900 3.990 314,000 1,242,800 3.9580 3.933 3.884 3.943 3.854 3.943 317,736 3.9114 1.27%
2017-07-17 0 3.930 3.910 3.930 3.900 3.940 72,000 282,320 3.9211 3.884 3.864 3.884 3.854 3.894 72,857 3.8750 -0.25%
2017-07-14 0 3.940 3.940 3.950 3.910 3.980 148,000 581,760 3.9308 3.894 3.894 3.904 3.864 3.933 149,761 3.8846 -0.25%
2017-07-13 0 3.950 3.950 3.960 3.880 3.990 266,000 1,051,720 3.9538 3.904 3.904 3.913 3.834 3.943 269,165 3.9073 -1.00%
2017-07-12 0 3.990 3.950 4.000 3.950 3.990 86,000 341,060 3.9658 3.943 3.904 3.953 3.904 3.943 87,023 3.9192 0.00%
2017-07-11 0 3.990 3.960 4.000 3.950 4.010 214,000 850,820 3.9758 3.943 3.913 3.953 3.904 3.963 216,546 3.9290 0.25%
2017-07-10 0 3.980 3.940 3.990 3.940 4.000 460,000 1,819,560 3.9556 3.933 3.894 3.943 3.894 3.953 465,474 3.9091 0.51%
2017-07-07 0 3.960 3.920 3.960 3.960 3.980 30,000 119,220 3.9740 3.913 3.874 3.913 3.913 3.933 30,357 3.9273 -0.50%
2017-07-06 0 3.980 3.900 3.980 3.860 3.980 423,000 1,648,120 3.8963 3.933 3.854 3.933 3.815 3.933 428,033 3.8504 2.05%
2017-07-05 0 3.900 3.900 3.910 3.860 3.920 64,000 249,040 3.8913 3.854 3.854 3.864 3.815 3.874 64,762 3.8455 -0.51%
2017-07-04 0 3.920 3.880 3.920 3.850 3.920 498,000 1,939,580 3.8947 3.874 3.834 3.874 3.805 3.874 503,926 3.8489 1.03%
2017-07-03 0 3.880 3.840 3.880 3.830 3.880 136,000 523,220 3.8472 3.834 3.795 3.834 3.785 3.834 137,618 3.8020 0.78%
2017-06-30 0 3.850 3.820 3.850 3.810 3.880 258,000 991,540 3.8432 3.805 3.775 3.805 3.765 3.834 261,070 3.7980 1.05%
2017-06-29 0 3.810 3.810 3.860 3.810 3.840 438,000 1,673,120 3.8199 3.765 3.765 3.815 3.765 3.795 443,212 3.7750 -0.26%
2017-06-28 0 3.820 3.820 3.840 3.820 3.850 656,000 2,512,260 3.8297 3.775 3.775 3.795 3.775 3.805 663,806 3.7846 -1.55%
2017-06-27 0 3.880 3.840 3.880 3.840 3.890 216,000 832,980 3.8564 3.834 3.795 3.834 3.795 3.844 218,570 3.8110 -0.77%
2017-06-26 0 3.910 3.910 3.930 3.860 3.930 662,000 2,585,200 3.9051 3.864 3.864 3.884 3.815 3.884 669,877 3.8592 0.00%
2017-06-23 0 3.910 3.860 3.920 3.850 3.910 26,000 101,100 3.8885 3.864 3.815 3.874 3.805 3.864 26,309 3.8427 -1.26%
2017-06-22 0 3.960 3.920 3.960 3.920 3.990 246,000 970,860 3.9466 3.913 3.874 3.913 3.874 3.943 248,927 3.9002 -0.25%
2017-06-21 0 3.970 3.960 3.970 3.850 3.970 398,000 1,565,700 3.9339 3.923 3.913 3.923 3.805 3.923 402,736 3.8877 1.53%
2017-06-20 0 3.910 3.900 3.920 3.890 3.980 124,000 486,100 3.9202 3.864 3.854 3.874 3.844 3.933 125,476 3.8741 0.26%
2017-06-19 0 3.900 3.880 3.910 3.840 3.910 334,000 1,295,240 3.8780 3.854 3.834 3.864 3.795 3.864 337,974 3.8324 1.56%
2017-06-16 0 3.840 3.840 3.870 3.840 3.880 172,000 662,820 3.8536 3.795 3.795 3.824 3.795 3.834 174,047 3.8083 -0.52%
2017-06-15 0 3.860 3.860 3.870 3.830 3.900 272,000 1,052,260 3.8686 3.815 3.815 3.824 3.785 3.854 275,237 3.8231 1.71%
2017-06-14 0 3.910 3.900 3.950 3.900 3.940 118,000 462,540 3.9198 3.750 3.741 3.789 3.741 3.779 123,022 3.7598 0.26%
2017-06-13 0 3.900 3.900 3.950 3.880 3.950 302,000 1,177,160 3.8979 3.741 3.741 3.789 3.722 3.789 314,854 3.7387 0.00%
2017-06-12 0 3.900 3.880 3.940 3.870 3.940 256,000 999,320 3.9036 3.741 3.722 3.779 3.712 3.779 266,896 3.7442 -1.27%
2017-06-09 0 3.950 3.920 3.950 3.920 3.950 30,000 118,240 3.9413 3.789 3.760 3.789 3.760 3.789 31,277 3.7804 0.51%
2017-06-08 0 3.930 3.930 3.940 3.900 3.940 254,000 996,451 3.9230 3.770 3.770 3.779 3.741 3.779 264,811 3.7629 0.26%
2017-06-07 0 3.920 3.900 3.920 3.880 3.930 336,000 1,314,920 3.9135 3.760 3.741 3.760 3.722 3.770 350,301 3.7537 0.51%
2017-06-06 0 3.900 3.900 3.920 3.890 3.970 712,000 2,800,420 3.9332 3.741 3.741 3.760 3.731 3.808 742,305 3.7726 -1.02%
2017-06-05 0 3.940 3.940 3.990 3.940 4.050 282,000 1,123,060 3.9825 3.779 3.779 3.827 3.779 3.885 294,003 3.8199 -2.48%
2017-06-02 0 4.040 3.980 4.040 3.900 4.040 1,092,000 4,370,620 4.0024 3.875 3.818 3.875 3.741 3.875 1,138,479 3.8390 2.54%
2017-06-01 0 3.940 3.920 3.940 3.880 3.970 320,000 1,250,200 3.9069 3.779 3.760 3.779 3.722 3.808 333,620 3.7474 2.07%
2017-05-31 0 3.860 3.830 3.880 3.820 3.870 1,918,000 7,372,400 3.8438 3.702 3.674 3.722 3.664 3.712 1,999,636 3.6869 0.78%
2017-05-29 0 3.830 3.830 3.850 3.810 3.880 1,504,000 5,780,500 3.8434 3.674 3.674 3.693 3.654 3.722 1,568,015 3.6865 0.26%
2017-05-26 0 3.820 3.810 3.870 3.820 3.860 342,000 1,311,460 3.8347 3.664 3.654 3.712 3.664 3.702 356,556 3.6781 -0.78%
2017-05-25 0 3.850 3.830 3.850 3.820 3.860 492,000 1,886,650 3.8347 3.693 3.674 3.693 3.664 3.702 512,941 3.6781 0.26%
2017-05-24 0 3.840 3.840 3.860 3.840 3.850 700,000 2,692,760 3.8468 3.683 3.683 3.702 3.683 3.693 729,794 3.6898 -0.52%
2017-05-23 0 3.860 3.850 3.860 3.840 3.890 316,000 1,221,740 3.8663 3.702 3.693 3.702 3.683 3.731 329,450 3.7084 0.00%
2017-05-22 0 3.860 3.860 3.870 3.860 3.890 106,000 410,820 3.8757 3.702 3.702 3.712 3.702 3.731 110,512 3.7174 -0.26%
2017-05-19 0 3.870 3.870 3.910 3.870 3.910 392,000 1,526,520 3.8942 3.712 3.712 3.750 3.712 3.750 408,685 3.7352 -1.02%
2017-05-18 0 3.910 3.880 3.910 3.860 3.910 280,000 1,089,920 3.8926 3.750 3.722 3.750 3.702 3.750 291,918 3.7337 0.77%
2017-05-17 0 3.880 3.870 3.900 3.870 3.930 466,000 1,808,780 3.8815 3.722 3.712 3.741 3.712 3.770 485,834 3.7230 0.00%
2017-05-16 0 3.880 3.870 3.920 3.870 3.960 1,596,000 6,221,020 3.8979 3.722 3.712 3.760 3.712 3.798 1,663,930 3.7388 -1.77%
2017-05-15 0 3.950 3.930 3.950 3.900 3.960 374,000 1,471,860 3.9355 3.789 3.770 3.789 3.741 3.798 389,919 3.7748 0.51%
2017-05-12 0 3.930 3.930 3.950 3.920 3.960 180,000 707,800 3.9322 3.770 3.770 3.789 3.760 3.798 187,661 3.7717 0.00%
2017-05-11 0 3.930 3.930 3.980 3.920 3.980 202,000 796,300 3.9421 3.770 3.770 3.818 3.760 3.818 210,598 3.7811 -0.51%
2017-05-10 0 3.950 3.950 3.970 3.950 4.010 338,000 1,342,140 3.9708 3.789 3.789 3.808 3.789 3.846 352,386 3.8087 -1.99%
2017-05-09 0 4.030 4.000 4.040 3.960 4.030 116,000 462,940 3.9909 3.865 3.837 3.875 3.798 3.865 120,937 3.8279 2.28%
2017-05-08 0 3.940 3.950 3.990 3.920 3.970 384,000 1,516,480 3.9492 3.779 3.789 3.827 3.760 3.808 400,344 3.7879 -1.01%
2017-05-05 0 3.980 3.970 3.980 3.960 4.050 398,000 1,592,920 4.0023 3.818 3.808 3.818 3.798 3.885 414,940 3.8389 -1.24%
2017-05-04 0 4.030 4.020 4.050 4.020 4.090 540,000 2,186,420 4.0489 3.865 3.856 3.885 3.856 3.923 562,984 3.8836 -1.23%
2017-05-02 0 4.080 4.080 4.100 4.070 4.120 304,000 1,245,180 4.0960 3.913 3.913 3.933 3.904 3.952 316,939 3.9288 -0.97%
2017-04-28 0 4.120 4.120 4.130 4.080 4.140 520,000 2,134,020 4.1039 3.952 3.952 3.961 3.913 3.971 542,133 3.9363 1.73%
2017-04-27 0 4.050 4.050 4.090 4.040 4.090 274,000 1,114,320 4.0669 3.885 3.885 3.923 3.875 3.923 285,662 3.9008 -0.74%
2017-04-26 0 4.080 4.080 4.110 4.080 4.130 1,032,000 4,230,840 4.0997 3.913 3.913 3.942 3.913 3.961 1,075,925 3.9323 0.25%
2017-04-25 0 4.070 4.070 4.080 4.030 4.070 478,000 1,938,100 4.0546 3.904 3.904 3.913 3.865 3.904 498,345 3.8891 0.99%
2017-04-24 0 4.030 4.020 4.050 4.020 4.070 790,000 3,198,920 4.0493 3.865 3.856 3.885 3.856 3.904 823,625 3.8840 -0.98%
2017-04-21 0 4.070 4.070 4.090 4.050 4.100 324,000 1,321,140 4.0776 3.904 3.904 3.923 3.885 3.933 337,790 3.9111 -0.25%
2017-04-20 0 4.080 4.060 4.080 4.020 4.090 506,000 2,048,920 4.0492 3.913 3.894 3.913 3.856 3.923 527,537 3.8839 -0.24%
2017-04-19 0 4.090 4.040 4.090 4.000 4.100 314,000 1,267,480 4.0366 3.923 3.875 3.923 3.837 3.933 327,365 3.8718 -1.21%
2017-04-18 0 4.140 4.080 4.140 4.080 4.150 588,000 2,418,460 4.1130 3.971 3.913 3.971 3.913 3.981 613,027 3.9451 -0.24%
2017-04-13 0 4.150 4.150 4.200 4.150 4.200 378,000 1,582,440 4.1863 3.981 3.981 4.029 3.981 4.029 394,089 4.0154 -0.48%
2017-04-12 0 4.170 4.150 4.170 4.100 4.170 242,000 1,004,980 4.1528 4.000 3.981 4.000 3.933 4.000 252,300 3.9833 0.72%
2017-04-11 0 4.140 4.110 4.140 4.080 4.200 1,890,000 7,779,020 4.1159 3.971 3.942 3.971 3.913 4.029 1,970,444 3.9479 -0.48%
2017-04-10 0 4.160 4.160 4.190 3.950 4.300 1,564,000 6,489,180 4.1491 3.990 3.990 4.019 3.789 4.124 1,630,568 3.9797 5.58%
2017-04-07 0 3.940 3.940 3.960 3.890 3.940 454,000 1,777,180 3.9145 3.779 3.779 3.798 3.731 3.779 473,324 3.7547 0.25%
2017-04-06 0 3.930 3.910 3.930 3.900 3.940 94,000 369,340 3.9291 3.770 3.750 3.770 3.741 3.779 98,001 3.7687 0.51%
2017-04-05 0 3.910 3.910 3.940 3.910 3.930 316,000 1,237,780 3.9170 3.750 3.750 3.779 3.750 3.770 329,450 3.7571 -0.76%
2017-04-03 0 3.940 3.910 3.940 3.850 3.940 226,000 880,220 3.8948 3.779 3.750 3.779 3.693 3.779 235,619 3.7358 1.81%
2017-03-31 0 3.870 3.870 3.900 3.820 3.890 62,000 239,260 3.8590 3.712 3.712 3.741 3.664 3.731 64,639 3.7015 0.52%
2017-03-30 0 3.850 3.840 3.880 3.830 3.920 274,000 1,061,960 3.8758 3.693 3.683 3.722 3.674 3.760 285,662 3.7175 -1.28%
2017-03-29 0 3.900 3.900 3.930 3.890 3.950 462,000 1,809,480 3.9166 3.741 3.741 3.770 3.731 3.789 481,664 3.7567 -0.76%
2017-03-28 0 3.930 3.910 3.940 3.890 3.930 98,000 383,180 3.9100 3.770 3.750 3.779 3.731 3.770 102,171 3.7504 1.03%
2017-03-27 0 3.890 3.880 3.930 3.880 4.000 564,000 2,223,420 3.9422 3.731 3.722 3.770 3.722 3.837 588,005 3.7813 -2.51%
2017-03-24 0 3.990 3.980 4.030 3.980 4.030 538,000 2,154,840 4.0053 3.827 3.818 3.865 3.818 3.865 560,899 3.8418 -1.48%
2017-03-23 0 4.050 4.050 4.070 4.040 4.100 462,000 1,883,120 4.0760 3.885 3.885 3.904 3.875 3.933 481,664 3.9096 0.75%
2017-03-22 0 4.020 4.020 4.060 4.010 4.070 216,000 873,900 4.0458 3.856 3.856 3.894 3.846 3.904 225,194 3.8807 -1.47%
2017-03-21 0 4.080 4.050 4.080 4.040 4.090 534,000 2,173,260 4.0698 3.913 3.885 3.913 3.875 3.923 556,729 3.9036 0.00%
2017-03-20 0 4.080 4.050 4.080 4.050 4.100 214,000 869,460 4.0629 3.913 3.885 3.913 3.885 3.933 223,108 3.8970 -0.49%
2017-03-17 0 4.100 4.100 4.110 4.040 4.110 644,000 2,622,720 4.0725 3.933 3.933 3.942 3.875 3.942 671,410 3.9063 0.74%
2017-03-16 0 4.070 4.070 4.080 4.010 4.080 416,000 1,684,600 4.0495 3.904 3.904 3.913 3.846 3.913 433,706 3.8842 0.25%
2017-03-15 0 4.060 4.030 4.060 4.000 4.060 364,000 1,469,700 4.0376 3.894 3.865 3.894 3.837 3.894 379,493 3.8728 0.74%
2017-03-14 0 4.030 4.000 4.040 4.000 4.090 588,000 2,378,180 4.0445 3.865 3.837 3.875 3.837 3.923 613,027 3.8794 0.25%
2017-03-13 0 4.020 4.010 4.050 3.930 4.030 838,000 3,340,540 3.9863 3.856 3.846 3.885 3.770 3.865 873,668 3.8236 0.00%
2017-03-10 0 4.020 4.020 4.050 4.020 4.040 166,000 668,360 4.0263 3.856 3.856 3.885 3.856 3.875 173,065 3.8619 -0.99%
2017-03-09 0 4.060 4.030 4.060 4.020 4.080 100,000 403,750 4.0375 3.894 3.865 3.894 3.856 3.913 104,256 3.8727 -0.49%
2017-03-08 0 4.080 4.050 4.090 4.010 4.080 284,000 1,147,600 4.0408 3.913 3.885 3.923 3.846 3.913 296,088 3.8759 0.74%
2017-03-07 0 4.050 4.050 4.060 4.020 4.120 354,000 1,434,920 4.0534 3.885 3.885 3.894 3.856 3.952 369,067 3.8880 -1.70%
2017-03-06 0 4.120 4.100 4.130 4.060 4.120 204,000 835,000 4.0931 3.952 3.933 3.961 3.894 3.952 212,683 3.9260 0.98%
2017-03-03 0 4.080 4.080 4.100 4.080 4.110 222,000 909,400 4.0964 3.913 3.913 3.933 3.913 3.942 231,449 3.9292 -1.45%
2017-03-02 0 4.140 4.110 4.140 4.110 4.160 134,000 552,940 4.1264 3.971 3.942 3.971 3.942 3.990 139,703 3.9580 0.24%
2017-03-01 0 4.130 4.120 4.140 4.110 4.150 240,000 992,240 4.1343 3.961 3.952 3.971 3.942 3.981 250,215 3.9655 0.24%
2017-02-28 0 4.120 4.110 4.140 4.120 4.180 364,000 1,510,080 4.1486 3.952 3.942 3.971 3.952 4.009 379,493 3.9792 -1.44%
2017-02-27 0 4.180 4.170 4.200 4.160 4.210 126,000 527,620 4.1875 4.009 4.000 4.029 3.990 4.038 131,363 4.0165 0.00%
2017-02-24 0 4.180 4.170 4.180 4.160 4.200 70,000 292,080 4.1726 4.009 4.000 4.009 3.990 4.029 72,979 4.0022 -0.48%
2017-02-23 0 4.200 4.190 4.220 4.100 4.200 620,000 2,577,460 4.1572 4.029 4.019 4.048 3.933 4.029 646,389 3.9875 2.44%
2017-02-22 0 4.100 4.100 4.150 4.030 4.120 294,000 1,208,100 4.1092 3.933 3.933 3.981 3.865 3.952 306,513 3.9414 -0.24%
2017-02-21 0 4.110 4.100 4.130 4.110 4.200 304,000 1,252,220 4.1191 3.942 3.933 3.961 3.942 4.029 316,939 3.9510 -0.24%
2017-02-20 0 4.120 4.110 4.140 4.100 4.150 546,000 2,252,900 4.1262 3.952 3.942 3.971 3.933 3.981 569,239 3.9577 -0.72%
2017-02-17 0 4.150 4.140 4.170 4.140 4.190 324,000 1,348,940 4.1634 3.981 3.971 4.000 3.971 4.019 337,790 3.9934 -0.48%
2017-02-16 0 4.170 4.160 4.180 4.140 4.180 448,000 1,865,260 4.1635 4.000 3.990 4.009 3.971 4.009 467,068 3.9935 0.24%
2017-02-15 0 4.160 4.150 4.180 4.150 4.210 442,000 1,843,480 4.1708 3.990 3.981 4.009 3.981 4.038 460,813 4.0005 -0.95%
2017-02-14 0 4.200 4.190 4.200 4.180 4.300 430,000 1,815,540 4.2222 4.029 4.019 4.029 4.009 4.124 448,302 4.0498 -0.71%
2017-02-13 0 4.230 4.230 4.270 4.170 4.270 642,000 2,708,260 4.2185 4.057 4.057 4.096 4.000 4.096 669,325 4.0463 1.93%
2017-02-10 0 4.150 4.150 4.170 4.110 4.200 270,000 1,122,060 4.1558 3.981 3.981 4.000 3.942 4.029 281,492 3.9861 0.24%
2017-02-09 0 4.140 4.140 4.180 4.110 4.200 326,000 1,354,800 4.1558 3.971 3.971 4.009 3.942 4.029 339,875 3.9862 -0.96%
2017-02-08 0 4.180 4.120 4.180 4.110 4.180 148,000 615,240 4.1570 4.009 3.952 4.009 3.942 4.009 154,299 3.9873 1.95%
2017-02-07 0 4.100 4.070 4.110 4.060 4.130 118,000 484,180 4.1032 3.933 3.904 3.942 3.894 3.961 123,022 3.9357 0.49%
2017-02-06 0 4.080 4.080 4.120 4.060 4.120 236,000 966,120 4.0937 3.913 3.913 3.952 3.894 3.952 246,045 3.9266 -0.49%
2017-02-03 0 4.100 4.090 4.100 4.090 4.140 176,000 724,920 4.1189 3.933 3.923 3.933 3.923 3.971 183,491 3.9507 -0.49%
2017-02-02 0 4.120 4.120 4.130 4.070 4.120 102,000 416,980 4.0880 3.952 3.952 3.961 3.904 3.952 106,341 3.9211 -0.96%
2017-02-01 0 4.160 4.060 4.160 4.080 4.170 178,000 730,280 4.1027 3.990 3.894 3.990 3.913 4.000 185,576 3.9352 1.22%
2017-01-27 0 4.110 4.070 4.160 - - 0 0 - 3.942 3.904 3.990 - - 0 - 0.00%
2017-01-26 0 4.110 4.110 4.190 4.100 4.180 114,000 472,580 4.1454 3.942 3.942 4.019 3.933 4.009 118,852 3.9762 -1.67%
2017-01-25 0 4.180 4.170 4.180 4.110 4.180 294,000 1,221,160 4.1536 4.009 4.000 4.009 3.942 4.009 306,513 3.9840 2.20%
2017-01-24 0 4.090 4.060 4.100 4.060 4.090 530,000 2,160,300 4.0760 3.923 3.894 3.933 3.894 3.923 552,558 3.9096 0.49%
2017-01-23 0 4.070 4.050 4.120 4.020 4.110 192,000 782,360 4.0748 3.904 3.885 3.952 3.856 3.942 200,172 3.9084 0.49%
2017-01-20 0 4.050 4.050 4.080 4.000 4.080 58,000 235,040 4.0524 3.885 3.885 3.913 3.837 3.913 60,469 3.8870 0.75%
2017-01-19 0 4.020 4.020 4.050 4.010 4.100 182,000 736,020 4.0441 3.856 3.856 3.885 3.846 3.933 189,746 3.8790 -1.23%
2017-01-18 0 4.070 4.060 4.080 4.050 4.130 348,000 1,421,600 4.0851 3.904 3.894 3.913 3.885 3.961 362,812 3.9183 -1.93%
2017-01-17 0 4.150 4.150 4.170 4.010 4.150 308,000 1,262,860 4.1002 3.981 3.981 4.000 3.846 3.981 321,109 3.9328 1.72%
2017-01-16 0 4.080 4.030 4.080 4.040 4.120 226,000 917,260 4.0587 3.913 3.865 3.913 3.875 3.952 235,619 3.8930 -2.16%
2017-01-13 0 4.170 4.160 4.170 4.080 4.170 146,000 601,260 4.1182 4.000 3.990 4.000 3.913 4.000 152,214 3.9501 1.21%
2017-01-12 0 4.120 4.090 4.120 4.010 4.130 240,000 977,620 4.0734 3.952 3.923 3.952 3.846 3.961 250,215 3.9071 2.23%
2017-01-11 0 4.030 4.030 4.050 4.020 4.030 116,000 466,780 4.0240 3.865 3.865 3.885 3.856 3.865 120,937 3.8597 0.50%
2017-01-10 0 4.010 4.010 4.020 4.000 4.020 180,000 718,040 3.9891 3.846 3.846 3.856 3.837 3.856 187,661 3.8263 0.50%
2017-01-09 0 3.990 3.950 3.990 3.970 3.990 350,000 1,396,060 3.9887 3.827 3.789 3.827 3.808 3.827 364,897 3.8259 0.76%
2017-01-06 0 3.960 3.960 3.990 3.950 4.000 102,000 406,540 3.9857 3.798 3.798 3.827 3.789 3.837 106,341 3.8230 0.00%
2017-01-05 0 3.960 3.950 3.960 3.930 3.990 120,000 474,240 3.9520 3.798 3.789 3.798 3.770 3.827 125,108 3.7907 0.76%
2017-01-04 0 3.930 3.930 3.960 3.930 4.000 608,000 2,392,720 3.9354 3.770 3.770 3.798 3.770 3.837 633,878 3.7747 0.00%
2017-01-03 0 3.930 3.870 3.940 3.930 3.950 252,000 992,300 3.9377 3.770 3.712 3.779 3.770 3.789 262,726 3.7769 1.03%
2016-12-30 0 3.890 3.890 3.950 3.790 3.960 240,000 920,740 3.8364 3.731 3.731 3.789 3.635 3.798 250,215 3.6798 2.64%
2016-12-29 0 3.790 3.750 3.790 3.790 3.830 534,000 2,036,660 3.8140 3.635 3.597 3.635 3.635 3.674 556,729 3.6583 -0.79%
2016-12-28 0 3.820 3.800 3.820 3.800 3.840 366,000 1,397,420 3.8181 3.664 3.645 3.664 3.645 3.683 381,578 3.6622 0.00%
2016-12-23 0 3.820 3.800 3.820 3.800 3.830 310,000 1,183,500 3.8177 3.664 3.645 3.664 3.645 3.674 323,194 3.6619 -1.80%
2016-12-22 0 3.890 3.890 3.910 3.850 3.890 52,000 201,560 3.8762 3.731 3.731 3.750 3.693 3.731 54,213 3.7179 -0.51%
2016-12-21 0 3.910 3.900 3.910 3.900 3.910 146,000 570,660 3.9086 3.750 3.741 3.750 3.741 3.750 152,214 3.7491 -0.26%
2016-12-20 0 3.920 3.900 3.930 3.920 3.950 96,000 377,660 3.9340 3.760 3.741 3.770 3.760 3.789 100,086 3.7734 -1.75%
2016-12-19 0 3.990 3.990 4.000 3.990 4.080 140,000 561,040 4.0074 3.827 3.827 3.837 3.827 3.913 145,959 3.8438 -1.72%
2016-12-16 0 4.060 4.010 4.080 4.060 4.100 146,000 594,560 4.0723 3.894 3.846 3.913 3.894 3.933 152,214 3.9061 1.25%
2016-12-15 0 4.010 4.010 4.050 4.010 4.060 238,000 958,810 4.0286 3.846 3.846 3.885 3.846 3.894 248,130 3.8641 0.00%
2016-12-14 0 4.010 3.990 4.010 3.990 4.050 315,704 1,265,656 4.0090 3.846 3.827 3.846 3.827 3.885 329,141 3.8453 -0.74%
2016-12-13 0 4.040 4.030 4.050 4.010 4.100 988,000 3,988,360 4.0368 3.875 3.865 3.885 3.846 3.933 1,030,052 3.8720 -2.65%
2016-12-12 0 4.150 4.120 4.170 4.120 4.200 462,000 1,916,560 4.1484 3.981 3.952 4.000 3.952 4.029 481,664 3.9790 -1.43%
2016-12-09 0 4.210 4.170 4.220 4.180 4.230 68,000 286,800 4.2176 4.038 4.000 4.048 4.009 4.057 70,894 4.0455 -0.94%
2016-12-08 0 4.250 4.210 4.250 4.180 4.250 306,000 1,288,300 4.2101 4.076 4.038 4.076 4.009 4.076 319,024 4.0383 0.24%
2016-12-07 0 4.240 4.240 4.280 4.200 4.290 184,000 780,720 4.2430 4.067 4.067 4.105 4.029 4.115 191,832 4.0698 -0.47%
2016-12-06 0 4.260 4.260 4.310 4.230 4.390 190,000 811,600 4.2716 4.086 4.086 4.134 4.057 4.211 198,087 4.0972 -1.62%
2016-12-05 0 4.330 4.230 4.330 4.200 4.330 318,000 1,348,060 4.2392 4.153 4.057 4.153 4.029 4.153 331,535 4.0661 -0.23%
2016-12-02 0 4.340 4.230 4.340 4.220 4.340 124,000 530,740 4.2802 4.163 4.057 4.163 4.048 4.163 129,278 4.1054 0.70%
2016-12-01 0 4.310 4.300 4.350 4.300 4.380 86,000 371,500 4.3198 4.134 4.124 4.172 4.124 4.201 89,660 4.1434 0.23%
2016-11-30 0 4.300 4.210 4.320 4.220 4.370 112,000 477,860 4.2666 4.124 4.038 4.144 4.048 4.192 116,767 4.0924 0.23%
2016-11-29 0 4.290 4.270 4.350 4.270 4.300 150,000 643,400 4.2893 4.115 4.096 4.172 4.096 4.124 156,384 4.1142 -0.92%
2016-11-28 0 4.330 4.310 4.330 4.300 4.330 274,000 1,182,540 4.3158 4.153 4.134 4.153 4.124 4.153 285,662 4.1396 -1.14%
2016-11-25 0 4.380 4.330 4.380 4.210 4.380 146,000 625,200 4.2822 4.201 4.153 4.201 4.038 4.201 152,214 4.1074 0.46%
2016-11-24 0 4.360 4.300 4.360 4.230 4.360 66,000 282,960 4.2873 4.182 4.124 4.182 4.057 4.182 68,809 4.1122 1.40%
2016-11-23 0 4.300 4.300 4.340 4.300 4.360 78,000 336,040 4.3082 4.124 4.124 4.163 4.124 4.182 81,320 4.1323 -1.83%
2016-11-22 0 4.380 4.290 4.380 4.290 4.390 216,000 936,320 4.3348 4.201 4.115 4.201 4.115 4.211 225,194 4.1578 0.00%
2016-11-21 0 4.380 4.280 4.380 4.270 4.380 59,000 256,200 4.3424 4.201 4.105 4.201 4.096 4.201 61,511 4.1651 0.92%
2016-11-18 0 4.340 4.270 4.340 4.270 4.340 114,000 492,440 4.3196 4.163 4.096 4.163 4.096 4.163 118,852 4.1433 0.46%
2016-11-17 0 4.320 4.240 4.320 4.220 4.320 120,000 508,500 4.2375 4.144 4.067 4.144 4.048 4.144 125,108 4.0645 0.00%
2016-11-16 0 4.320 4.260 4.320 4.190 4.350 134,000 574,420 4.2867 4.144 4.086 4.144 4.019 4.172 139,703 4.1117 0.93%
2016-11-15 0 4.280 4.220 4.280 4.170 4.300 136,000 580,700 4.2699 4.105 4.048 4.105 4.000 4.124 141,789 4.0955 0.00%
2016-11-14 0 4.280 4.200 4.280 4.180 4.300 70,000 294,920 4.2131 4.105 4.029 4.105 4.009 4.124 72,979 4.0411 -0.70%
2016-11-11 0 4.310 4.200 4.310 4.200 4.310 112,000 472,900 4.2223 4.134 4.029 4.134 4.029 4.134 116,767 4.0499 -0.92%
2016-11-10 0 4.350 4.290 4.350 4.260 4.390 388,000 1,673,520 4.3132 4.172 4.115 4.172 4.086 4.211 404,514 4.1371 0.00%
2016-11-09 0 4.350 4.180 4.370 4.140 4.370 292,000 1,229,480 4.2105 4.172 4.009 4.192 3.971 4.192 304,428 4.0387 -0.46%
2016-11-08 0 4.370 4.230 4.370 4.230 4.370 18,000 77,020 4.2789 4.192 4.057 4.192 4.057 4.192 18,766 4.1042 3.31%
2016-11-07 0 4.230 4.230 4.300 4.190 4.300 98,000 415,740 4.2422 4.057 4.057 4.124 4.019 4.124 102,171 4.0691 -2.76%
2016-11-04 0 4.350 4.180 4.350 4.220 4.350 68,000 289,420 4.2562 4.172 4.009 4.172 4.048 4.172 70,894 4.0824 2.11%
2016-11-03 0 4.260 4.200 4.270 4.200 4.270 38,000 160,900 4.2342 4.086 4.029 4.096 4.029 4.096 39,617 4.0613 0.71%
2016-11-02 0 4.230 4.220 4.240 4.180 4.230 216,000 909,080 4.2087 4.057 4.048 4.067 4.009 4.057 225,194 4.0369 0.24%
2016-11-01 0 4.220 4.220 4.280 4.220 4.400 414,000 1,775,800 4.2894 4.048 4.048 4.105 4.048 4.220 431,621 4.1143 -3.65%
2016-10-31 0 4.380 4.370 4.380 4.370 4.450 32,000 140,560 4.3925 4.201 4.192 4.201 4.192 4.268 33,362 4.2132 -2.23%
2016-10-28 0 4.480 4.370 4.480 4.370 4.480 144,000 638,900 4.4368 4.297 4.192 4.297 4.192 4.297 150,129 4.2557 0.00%
2016-10-27 0 4.480 4.380 4.480 4.400 4.480 94,000 414,540 4.4100 4.297 4.201 4.297 4.220 4.297 98,001 4.2300 0.00%
2016-10-26 0 4.480 4.400 4.470 4.400 4.480 84,000 370,120 4.4062 4.297 4.220 4.288 4.220 4.297 87,575 4.2263 0.67%
2016-10-25 0 4.450 4.400 4.450 4.410 4.450 36,000 159,560 4.4322 4.268 4.220 4.268 4.230 4.268 37,532 4.2513 1.14%
2016-10-24 0 4.400 4.400 4.470 4.310 4.470 262,000 1,158,440 4.4215 4.220 4.220 4.288 4.134 4.288 273,151 4.2410 1.62%
2016-10-20 0 4.330 4.300 4.330 4.280 4.340 126,000 541,840 4.3003 4.153 4.124 4.153 4.105 4.163 131,363 4.1248 1.17%
2016-10-19 0 4.280 4.270 4.310 4.270 4.350 136,000 587,120 4.3171 4.105 4.096 4.134 4.096 4.172 141,789 4.1408 -1.83%
2016-10-18 0 4.360 4.340 4.380 4.330 4.390 534,000 2,316,620 4.3382 4.182 4.163 4.201 4.153 4.211 556,729 4.1611 -0.68%
2016-10-17 0 4.390 4.350 4.390 4.350 4.400 32,000 139,860 4.3706 4.211 4.172 4.211 4.172 4.220 33,362 4.1922 0.00%
2016-10-14 0 4.390 4.360 4.400 4.350 4.410 84,000 366,980 4.3688 4.211 4.182 4.220 4.172 4.230 87,575 4.1905 0.46%
2016-10-13 0 4.370 4.340 4.370 4.360 4.410 84,000 369,080 4.3938 4.192 4.163 4.192 4.182 4.230 87,575 4.2144 -1.13%
2016-10-12 0 4.420 4.370 4.430 4.340 4.430 222,000 968,780 4.3639 4.240 4.192 4.249 4.163 4.249 231,449 4.1857 0.45%
2016-10-11 0 4.400 4.350 4.430 4.340 4.470 60,000 263,320 4.3887 4.220 4.172 4.249 4.163 4.288 62,554 4.2095 -1.12%
2016-10-07 0 4.450 4.400 4.450 4.400 4.450 30,000 132,740 4.4247 4.268 4.220 4.268 4.220 4.268 31,277 4.2440 0.00%
2016-10-06 0 4.450 4.410 4.450 4.400 4.450 152,000 673,040 4.4279 4.268 4.230 4.268 4.220 4.268 158,470 4.2471 0.23%
2016-10-05 0 4.440 4.390 4.440 4.380 4.440 77,715 342,277 4.4043 4.259 4.211 4.259 4.201 4.259 81,023 4.2245 0.68%
2016-10-04 0 4.410 4.430 4.450 4.410 4.460 70,000 309,500 4.4214 4.230 4.249 4.268 4.230 4.278 72,979 4.2409 -1.56%
2016-10-03 0 4.480 4.400 4.480 4.400 4.480 66,000 291,940 4.4233 4.297 4.220 4.297 4.220 4.297 68,809 4.2427 2.52%
2016-09-30 0 4.370 4.370 4.420 4.370 4.510 300,000 1,334,920 4.4497 4.192 4.192 4.240 4.192 4.326 312,769 4.2681 -2.46%
2016-09-29 0 4.480 4.460 4.480 4.470 4.620 254,000 1,140,240 4.4891 4.297 4.278 4.297 4.288 4.431 264,811 4.3059 -1.32%
2016-09-28 0 4.540 4.500 4.550 4.450 4.540 48,000 214,340 4.4654 4.355 4.316 4.364 4.268 4.355 50,043 4.2831 -0.22%
2016-09-27 0 4.550 4.500 4.550 4.500 4.570 158,000 716,260 4.5333 4.364 4.316 4.364 4.316 4.383 164,725 4.3482 0.00%
2016-09-26 0 4.550 4.520 4.550 4.500 4.560 202,000 914,160 4.5255 4.364 4.335 4.364 4.316 4.374 210,598 4.3408 -1.09%
2016-09-23 0 4.600 4.550 4.590 4.550 4.650 100,000 456,400 4.5640 4.412 4.364 4.403 4.364 4.460 104,256 4.3777 0.00%
2016-09-22 0 4.600 4.600 4.630 4.520 4.610 316,000 1,447,660 4.5812 4.412 4.412 4.441 4.335 4.422 329,450 4.3942 0.22%
2016-09-21 0 4.590 4.590 4.650 4.520 4.680 64,000 293,060 4.5791 4.403 4.403 4.460 4.335 4.489 66,724 4.3921 1.32%
2016-09-20 0 4.530 4.520 4.600 4.530 4.600 116,000 528,800 4.5586 4.345 4.335 4.412 4.345 4.412 120,937 4.3725 -1.31%
2016-09-19 0 4.590 4.560 4.600 4.500 4.600 126,000 575,240 4.5654 4.403 4.374 4.412 4.316 4.412 131,363 4.3790 1.10%
2016-09-15 0 4.540 4.540 4.570 4.540 4.620 18,000 81,920 4.5511 4.355 4.355 4.383 4.355 4.431 18,766 4.3653 0.22%
2016-09-14 0 4.530 4.530 4.620 4.450 4.700 518,000 2,365,780 4.5671 4.345 4.345 4.431 4.268 4.508 540,048 4.3807 -2.16%
2016-09-13 0 4.630 4.580 4.660 4.600 4.700 160,000 740,260 4.6266 4.441 4.393 4.470 4.412 4.508 166,810 4.4377 0.65%
2016-09-12 0 4.600 4.600 4.650 4.600 4.800 324,000 1,494,580 4.6129 4.412 4.412 4.460 4.412 4.604 337,790 4.4246 -3.36%
2016-09-09 0 4.760 4.660 4.760 4.650 4.770 892,000 4,218,580 4.7293 4.566 4.470 4.566 4.460 4.575 929,966 4.5363 0.85%
2016-09-08 0 4.720 4.660 4.720 4.640 4.740 1,014,000 4,759,600 4.6939 4.527 4.470 4.527 4.451 4.546 1,057,159 4.5023 4.89%
2016-09-07 1 - - - - - 0 0 - 4.316 - - - - 0 - 0.00%
2016-09-06 0 4.500 4.500 4.540 4.470 4.550 260,000 1,174,680 4.5180 4.316 4.316 4.355 4.288 4.364 271,066 4.3336 0.45%
2016-09-05 0 4.480 4.460 4.520 4.450 4.530 237,000 1,063,300 4.4865 4.297 4.278 4.335 4.268 4.345 247,087 4.3033 0.67%
2016-09-02 0 4.450 4.450 4.490 4.440 4.600 138,000 614,520 4.4530 4.268 4.268 4.307 4.259 4.412 143,874 4.2712 0.23%
2016-09-01 0 4.440 4.440 4.480 4.440 4.600 102,000 455,500 4.4657 4.259 4.259 4.297 4.259 4.412 106,341 4.2834 -0.89%
2016-08-31 0 4.480 4.470 4.480 4.440 4.520 134,000 600,600 4.4821 4.297 4.288 4.297 4.259 4.335 139,703 4.2991 0.90%
2016-08-30 0 4.440 4.440 4.480 4.430 4.500 258,000 1,152,580 4.4674 4.259 4.259 4.297 4.249 4.316 268,981 4.2850 -1.55%
2016-08-29 0 4.510 4.500 4.550 4.490 4.700 106,000 483,160 4.5581 4.326 4.316 4.364 4.307 4.508 110,512 4.3720 0.00%
2016-08-26 0 4.510 4.500 4.560 4.510 4.610 18,000 81,480 4.5267 4.326 4.316 4.374 4.326 4.422 18,766 4.3419 -1.74%
2016-08-25 0 4.590 4.510 4.590 4.420 4.630 564,000 2,588,800 4.5901 4.403 4.326 4.403 4.240 4.441 588,005 4.4027 2.00%
2016-08-24 0 4.500 4.430 4.500 4.420 4.600 482,000 2,158,700 4.4786 4.316 4.249 4.316 4.240 4.412 502,515 4.2958 -0.22%
2016-08-23 0 4.510 4.470 4.530 4.470 4.620 650,000 2,980,420 4.5853 4.326 4.288 4.345 4.288 4.431 677,666 4.3981 -1.96%
2016-08-22 0 4.600 4.600 4.620 4.600 4.710 294,000 1,355,700 4.6112 4.412 4.412 4.431 4.412 4.518 306,513 4.4230 -1.50%
2016-08-19 0 4.670 4.640 4.670 4.600 4.690 238,000 1,102,860 4.6339 4.479 4.451 4.479 4.412 4.499 248,130 4.4447 1.52%
2016-08-18 0 4.600 4.600 4.650 4.600 4.730 710,000 3,278,660 4.6178 4.412 4.412 4.460 4.412 4.537 740,220 4.4293 -1.92%
2016-08-17 0 4.690 4.650 4.690 4.660 4.700 142,000 665,180 4.6844 4.499 4.460 4.499 4.470 4.508 148,044 4.4931 0.64%
2016-08-16 0 4.660 4.670 4.680 4.660 4.700 232,285 1,088,762 4.6872 4.470 4.479 4.489 4.470 4.508 242,172 4.4958 -0.85%
2016-08-15 0 4.700 4.630 4.700 4.590 4.710 720,000 3,372,980 4.6847 4.508 4.441 4.508 4.403 4.518 750,645 4.4934 0.21%
2016-08-12 0 4.690 4.630 4.690 4.650 4.710 194,000 907,360 4.6771 4.499 4.441 4.499 4.460 4.518 202,257 4.4862 0.00%
2016-08-11 0 4.690 4.630 4.690 4.600 4.690 308,000 1,429,400 4.6409 4.499 4.441 4.499 4.412 4.499 321,109 4.4514 0.21%
2016-08-10 0 4.680 4.640 4.680 4.630 4.830 316,000 1,476,900 4.6737 4.489 4.451 4.489 4.441 4.633 329,450 4.4829 1.52%
2016-08-09 0 4.610 4.590 4.610 4.540 4.610 182,000 835,420 4.5902 4.422 4.403 4.422 4.355 4.422 189,746 4.4028 2.44%
2016-08-08 0 4.500 4.480 4.770 4.480 4.580 1,536,000 6,914,080 4.5014 4.316 4.297 4.575 4.297 4.393 1,601,377 4.3176 0.45%
2016-08-05 0 4.480 4.450 4.500 4.400 4.480 146,000 645,420 4.4207 4.297 4.268 4.316 4.220 4.297 152,214 4.2402 0.67%
2016-08-04 0 4.450 4.450 4.500 4.400 4.500 74,000 331,760 4.4832 4.268 4.268 4.316 4.220 4.316 77,150 4.3002 0.23%
2016-08-03 0 4.440 4.440 4.510 4.440 4.500 132,000 589,820 4.4683 4.259 4.259 4.326 4.259 4.316 137,618 4.2859 -1.55%
2016-08-01 0 4.510 4.480 4.610 4.470 4.600 218,000 984,540 4.5162 4.326 4.297 4.422 4.288 4.412 227,279 4.3319 -0.88%
2016-07-29 0 4.550 4.530 4.560 4.560 4.620 132,000 606,680 4.5961 4.364 4.345 4.374 4.374 4.431 137,618 4.4084 -2.15%
2016-07-28 0 4.650 4.600 4.650 4.640 4.760 168,000 786,860 4.6837 4.460 4.412 4.460 4.451 4.566 175,151 4.4925 2.20%
2016-07-27 0 4.550 4.540 4.560 4.530 4.640 308,000 1,409,280 4.5756 4.364 4.355 4.374 4.345 4.451 321,109 4.3888 -1.73%
2016-07-26 0 4.630 4.620 4.630 4.530 4.660 280,000 1,295,240 4.6259 4.441 4.431 4.441 4.345 4.470 291,918 4.4370 -0.22%
2016-07-25 0 4.640 4.620 4.640 4.620 4.640 128,000 593,140 4.6339 4.451 4.431 4.451 4.431 4.451 133,448 4.4447 0.00%
2016-07-22 0 4.640 4.620 4.640 4.620 4.720 248,000 1,153,340 4.6506 4.451 4.431 4.451 4.431 4.527 258,556 4.4607 -1.69%
2016-07-21 0 4.720 4.620 4.720 4.600 4.730 688,000 3,215,720 4.6740 4.527 4.431 4.527 4.412 4.537 717,283 4.4832 0.85%
2016-07-20 0 4.680 4.640 4.680 4.280 4.700 250,000 1,166,120 4.6645 4.489 4.451 4.489 4.105 4.508 260,641 4.4741 -1.47%
2016-07-19 0 4.750 4.730 4.750 4.710 4.780 558,000 2,640,200 4.7315 4.556 4.537 4.556 4.518 4.585 581,750 4.5384 0.42%
2016-07-18 0 4.730 4.710 4.730 4.680 4.780 516,000 2,432,420 4.7140 4.537 4.518 4.537 4.489 4.585 537,962 4.5215 2.16%
2016-07-15 0 4.630 4.580 4.630 4.520 4.630 786,000 3,594,680 4.5734 4.441 4.393 4.441 4.335 4.441 819,454 4.3867 0.00%
2016-07-14 0 4.630 4.610 4.630 4.510 4.650 706,000 3,249,040 4.6020 4.441 4.422 4.441 4.326 4.460 736,049 4.4142 2.43%
2016-07-13 0 4.520 4.490 4.530 4.450 4.530 292,000 1,312,120 4.4936 4.335 4.307 4.345 4.268 4.345 304,428 4.3101 0.22%
2016-07-12 0 4.510 4.460 4.510 4.440 4.540 842,000 3,789,740 4.5009 4.326 4.278 4.326 4.259 4.355 877,838 4.3171 1.81%
2016-07-11 0 4.430 4.330 4.430 4.320 4.450 610,000 2,683,100 4.3985 4.249 4.153 4.249 4.144 4.268 635,963 4.2190 1.37%
2016-07-08 0 4.370 4.340 4.380 4.370 4.380 44,000 192,460 4.3741 4.192 4.163 4.201 4.192 4.201 45,873 4.1955 -0.68%
2016-07-07 0 4.400 4.350 4.400 4.370 4.450 184,000 812,220 4.4142 4.220 4.172 4.220 4.192 4.268 191,832 4.2340 0.46%
2016-07-06 0 4.380 4.360 4.380 4.340 4.410 252,000 1,106,420 4.3906 4.201 4.182 4.201 4.163 4.230 262,726 4.2113 -0.68%
2016-07-05 0 4.410 4.370 4.420 4.330 4.450 374,000 1,649,380 4.4101 4.230 4.192 4.240 4.153 4.268 389,919 4.2301 1.38%
2016-07-04 0 4.350 4.300 4.350 4.300 4.420 206,000 898,320 4.3608 4.172 4.124 4.172 4.124 4.240 214,768 4.1827 -1.81%
2016-06-30 0 4.430 4.410 4.430 4.360 4.450 384,000 1,692,520 4.4076 4.249 4.230 4.249 4.182 4.268 400,344 4.2277 1.61%
2016-06-29 0 4.360 4.350 4.360 4.250 4.380 750,000 3,252,280 4.3364 4.182 4.172 4.182 4.076 4.201 781,922 4.1593 1.40%
2016-06-28 0 4.300 4.260 4.300 4.230 4.330 358,000 1,533,060 4.2823 4.124 4.086 4.124 4.057 4.153 373,237 4.1075 0.00%
2016-06-27 0 4.300 4.270 4.330 4.100 4.320 732,000 3,125,420 4.2697 4.124 4.096 4.153 3.933 4.144 763,156 4.0954 2.63%
2016-06-24 0 4.190 4.170 4.190 4.060 4.370 882,000 3,681,720 4.1743 4.019 4.000 4.019 3.894 4.192 919,540 4.0039 -3.46%
2016-06-23 0 4.340 4.310 4.340 4.210 4.380 618,000 2,663,380 4.3097 4.163 4.134 4.163 4.038 4.201 644,304 4.1337 3.83%
2016-06-22 0 4.180 4.150 4.180 4.050 4.180 214,000 884,800 4.1346 4.009 3.981 4.009 3.885 4.009 223,108 3.9658 2.85%
2016-06-21 0 4.300 4.300 4.310 4.260 4.320 460,000 1,977,460 4.2988 3.898 3.898 3.907 3.862 3.916 507,428 3.8970 1.42%
2016-06-20 0 4.240 4.240 4.270 4.140 4.300 156,000 661,460 4.2401 3.844 3.844 3.871 3.753 3.898 172,084 3.8438 -1.62%
2016-06-17 0 4.310 4.250 4.310 4.220 4.320 440,000 1,887,520 4.2898 3.907 3.853 3.907 3.826 3.916 485,366 3.8889 0.47%
2016-06-16 0 4.290 4.240 4.300 4.180 4.300 556,000 2,357,740 4.2405 3.889 3.844 3.898 3.789 3.898 613,327 3.8442 0.47%
2016-06-15 0 4.270 4.260 4.270 4.070 4.340 534,000 2,264,340 4.2403 3.871 3.862 3.871 3.690 3.934 589,058 3.8440 3.64%
2016-06-14 0 4.120 4.100 4.160 4.050 4.160 406,000 1,670,860 4.1154 3.735 3.717 3.771 3.671 3.771 447,861 3.7308 2.49%
2016-06-13 0 4.020 3.990 4.060 4.000 4.110 764,000 3,093,120 4.0486 3.644 3.617 3.681 3.626 3.726 842,773 3.6702 -3.13%
2016-06-10 0 4.150 4.100 4.150 4.100 4.230 484,000 2,007,060 4.1468 3.762 3.717 3.762 3.717 3.835 533,903 3.7592 -1.89%
2016-06-08 0 4.230 4.190 4.230 4.200 4.490 626,000 2,673,520 4.2708 3.835 3.798 3.835 3.807 4.070 690,544 3.8716 -1.40%
2016-06-07 0 4.290 4.280 4.300 4.150 4.300 954,000 4,034,460 4.2290 3.889 3.880 3.898 3.762 3.898 1,052,363 3.8337 3.37%
2016-06-06 0 4.150 4.060 4.150 4.020 4.150 442,000 1,810,860 4.0970 3.762 3.681 3.762 3.644 3.762 487,573 3.7140 2.22%
2016-06-03 0 4.060 3.990 4.060 3.890 4.060 796,000 3,176,220 3.9902 3.681 3.617 3.681 3.526 3.681 878,072 3.6173 4.91%
2016-06-02 0 3.870 3.850 3.900 3.800 3.900 602,000 2,331,120 3.8723 3.508 3.490 3.535 3.445 3.535 664,069 3.5104 0.52%
2016-06-01 0 3.850 3.840 3.850 3.750 3.900 2,458,000 9,401,580 3.8249 3.490 3.481 3.490 3.399 3.535 2,711,433 3.4674 -0.26%
2016-05-31 0 3.860 3.810 3.870 3.750 3.870 692,000 2,643,560 3.8202 3.499 3.454 3.508 3.399 3.508 763,349 3.4631 2.12%
2016-05-30 0 3.780 3.760 3.780 3.750 3.800 112,000 422,580 3.7730 3.427 3.409 3.427 3.399 3.445 123,548 3.4204 0.00%
2016-05-27 0 3.780 3.740 3.790 3.700 3.790 186,000 696,480 3.7445 3.427 3.390 3.436 3.354 3.436 205,178 3.3945 0.80%
2016-05-26 0 3.750 3.710 3.740 3.700 3.810 632,000 2,381,140 3.7676 3.399 3.363 3.390 3.354 3.454 697,163 3.4155 -0.53%
2016-05-25 0 3.770 3.710 3.770 3.700 3.820 346,000 1,294,240 3.7406 3.418 3.363 3.418 3.354 3.463 381,674 3.3910 0.53%
2016-05-24 0 3.750 3.710 3.750 3.680 3.760 226,000 841,110 3.7217 3.399 3.363 3.399 3.336 3.409 249,302 3.3739 1.35%
2016-05-23 0 3.700 3.680 3.700 3.650 3.700 398,000 1,459,740 3.6677 3.354 3.336 3.354 3.309 3.354 439,036 3.3249 1.37%
2016-05-20 0 3.650 3.650 3.700 3.590 3.700 884,000 3,204,642 3.6252 3.309 3.309 3.354 3.254 3.354 975,145 3.2863 1.11%
2016-05-19 0 3.610 3.610 3.670 3.500 3.700 280,000 1,012,600 3.6164 3.273 3.273 3.327 3.173 3.354 308,870 3.2784 1.98%
2016-05-18 0 3.540 3.530 3.540 3.480 3.700 886,000 3,140,660 3.5448 3.209 3.200 3.209 3.155 3.354 977,351 3.2134 -3.01%
2016-05-17 0 3.650 3.630 3.650 3.610 3.710 898,000 3,277,640 3.6499 3.309 3.291 3.309 3.273 3.363 990,589 3.3088 -1.08%
2016-05-16 0 3.690 3.680 3.690 3.670 3.740 758,000 2,805,560 3.7013 3.345 3.336 3.345 3.327 3.390 836,154 3.3553 0.27%
2016-05-13 0 3.680 3.650 3.690 3.630 3.800 628,000 2,323,220 3.6994 3.336 3.309 3.345 3.291 3.445 692,750 3.3536 -3.16%
2016-05-12 0 3.800 3.760 3.800 3.760 3.930 362,000 1,386,160 3.8292 3.445 3.409 3.445 3.409 3.563 399,324 3.4713 -3.31%
2016-05-11 0 3.930 3.880 3.930 3.880 4.170 342,000 1,352,540 3.9548 3.563 3.517 3.563 3.517 3.780 377,262 3.5851 -1.26%
2016-05-10 0 3.980 3.950 3.990 3.930 4.090 320,000 1,279,220 3.9976 3.608 3.581 3.617 3.563 3.708 352,994 3.6239 -2.45%
2016-05-09 0 4.080 4.050 4.100 4.080 4.170 372,000 1,539,800 4.1392 3.699 3.671 3.717 3.699 3.780 410,355 3.7524 -3.77%
2016-05-06 0 4.240 4.170 4.250 4.170 4.280 176,000 740,260 4.2060 3.844 3.780 3.853 3.780 3.880 194,147 3.8129 0.00%
2016-05-05 0 4.240 4.210 4.240 4.190 4.240 110,000 463,920 4.2175 3.844 3.816 3.844 3.798 3.844 121,342 3.8233 -0.47%
2016-05-04 0 4.260 4.260 4.270 4.210 4.330 302,000 1,285,700 4.2573 3.862 3.862 3.871 3.816 3.925 333,138 3.8594 -0.47%
2016-05-03 0 4.280 4.230 4.300 4.230 4.300 122,000 518,900 4.2533 3.880 3.835 3.898 3.835 3.898 134,579 3.8557 0.47%
2016-04-29 0 4.260 4.220 4.270 4.220 4.290 106,000 449,980 4.2451 3.862 3.826 3.871 3.826 3.889 116,929 3.8483 -1.84%
2016-04-28 0 4.340 4.250 4.340 4.220 4.340 260,000 1,108,660 4.2641 3.934 3.853 3.934 3.826 3.934 286,807 3.8655 2.60%
2016-04-27 0 4.230 4.200 4.230 4.180 4.260 94,000 397,200 4.2255 3.835 3.807 3.835 3.789 3.862 103,692 3.8306 0.00%
2016-04-26 0 4.230 4.230 4.250 4.200 4.380 242,000 1,023,680 4.2301 3.835 3.835 3.853 3.807 3.971 266,952 3.8347 -2.08%
2016-04-25 0 4.320 4.260 4.360 4.260 4.380 110,000 470,920 4.2811 3.916 3.862 3.952 3.862 3.971 121,342 3.8809 -1.37%
2016-04-22 0 4.380 4.330 4.380 4.330 4.380 202,000 876,220 4.3377 3.971 3.925 3.971 3.925 3.971 222,827 3.9323 0.00%
2016-04-21 0 4.380 4.320 4.380 4.310 4.380 462,000 2,013,180 4.3575 3.971 3.916 3.971 3.907 3.971 509,635 3.9502 0.92%
2016-04-20 0 4.340 4.300 4.340 4.290 4.380 298,000 1,288,870 4.3251 3.934 3.898 3.934 3.889 3.971 328,725 3.9208 -2.03%
2016-04-19 0 4.430 4.370 4.430 4.350 4.450 364,000 1,598,440 4.3913 4.016 3.962 4.016 3.943 4.034 401,530 3.9809 1.84%
2016-04-18 0 4.350 4.290 4.360 4.250 4.350 204,000 880,100 4.3142 3.943 3.889 3.952 3.853 3.943 225,033 3.9110 -2.03%
2016-04-15 0 4.440 4.430 4.450 4.430 4.480 382,000 1,700,700 4.4521 4.025 4.016 4.034 4.016 4.061 421,386 4.0360 0.00%
2016-04-14 0 4.440 4.400 4.450 4.400 4.530 510,000 2,275,700 4.4622 4.025 3.989 4.034 3.989 4.107 562,584 4.0451 -1.33%
2016-04-13 0 4.500 4.470 4.500 4.410 4.560 872,000 3,916,240 4.4911 4.079 4.052 4.079 3.998 4.134 961,908 4.0713 0.90%
2016-04-12 0 4.460 4.410 4.470 4.300 4.470 1,098,000 4,803,620 4.3749 4.043 3.998 4.052 3.898 4.052 1,211,210 3.9660 3.72%
2016-04-11 0 4.300 4.270 4.310 4.220 4.340 598,000 2,559,000 4.2793 3.898 3.871 3.907 3.826 3.934 659,657 3.8793 1.18%
2016-04-08 0 4.250 4.220 4.250 4.200 4.300 344,000 1,454,420 4.2280 3.853 3.826 3.853 3.807 3.898 379,468 3.8328 0.24%
2016-04-07 0 4.240 4.230 4.280 4.240 4.360 462,000 1,972,940 4.2704 3.844 3.835 3.880 3.844 3.952 509,635 3.8713 -1.17%
2016-04-06 0 4.290 4.270 4.290 4.210 4.460 1,948,264 8,443,915 4.3341 3.889 3.871 3.889 3.816 4.043 2,149,140 3.9290 -1.15%
2016-04-05 0 4.340 4.270 4.340 4.150 4.520 1,766,000 7,764,170 4.3965 3.934 3.871 3.934 3.762 4.098 1,948,084 3.9855 -0.46%
2016-04-01 0 4.360 4.360 4.400 4.350 4.580 2,974,000 13,261,080 4.4590 3.952 3.952 3.989 3.943 4.152 3,280,635 4.0422 -1.13%
2016-03-31 0 4.410 4.400 4.420 4.230 4.410 1,598,000 6,923,180 4.3324 3.998 3.989 4.007 3.835 3.998 1,762,762 3.9275 5.50%
2016-03-30 0 4.180 4.170 4.210 3.790 4.350 2,260,000 9,166,100 4.0558 3.789 3.780 3.816 3.436 3.943 2,493,018 3.6767 12.67%
2016-03-29 0 3.710 3.710 3.770 3.600 3.890 540,000 1,995,420 3.6952 3.363 3.363 3.418 3.264 3.526 595,677 3.3498 5.10%
2016-03-24 0 3.530 3.530 3.600 3.500 3.530 134,000 470,960 3.5146 3.200 3.200 3.264 3.173 3.200 147,816 3.1861 0.00%
2016-03-23 0 3.530 3.530 3.620 3.530 3.620 256,000 913,700 3.5691 3.200 3.200 3.282 3.200 3.282 282,395 3.2355 -1.94%
2016-03-22 0 3.600 3.600 3.640 3.540 3.640 196,000 706,180 3.6030 3.264 3.264 3.300 3.209 3.300 216,209 3.2662 -1.10%
2016-03-21 0 3.640 3.630 3.640 3.560 3.680 544,000 1,973,740 3.6282 3.300 3.291 3.300 3.227 3.336 600,089 3.2891 2.82%
2016-03-18 0 3.540 3.540 3.580 3.460 3.600 368,000 1,315,900 3.5758 3.209 3.209 3.245 3.137 3.264 405,943 3.2416 1.14%
2016-03-17 0 3.500 3.500 3.570 3.460 3.520 322,000 1,126,740 3.4992 3.173 3.173 3.236 3.137 3.191 355,200 3.1721 0.29%
2016-03-16 0 3.490 3.450 3.490 3.450 3.500 96,000 332,460 3.4631 3.164 3.128 3.164 3.128 3.173 105,898 3.1394 -0.29%
2016-03-15 0 3.500 3.490 3.500 3.460 3.510 252,000 875,060 3.4725 3.173 3.164 3.173 3.137 3.182 277,983 3.1479 -0.57%
2016-03-14 0 3.520 3.520 3.560 3.520 3.610 294,000 1,044,500 3.5527 3.191 3.191 3.227 3.191 3.273 324,313 3.2207 1.44%
2016-03-11 0 3.470 3.460 3.470 3.430 3.580 70,000 245,740 3.5106 3.146 3.137 3.146 3.109 3.245 77,217 3.1824 0.29%
2016-03-10 0 3.460 3.460 3.510 3.460 3.600 82,000 285,940 3.4871 3.137 3.137 3.182 3.137 3.264 90,455 3.1611 -1.70%
2016-03-09 0 3.520 3.480 3.530 3.470 3.530 210,000 739,040 3.5192 3.191 3.155 3.200 3.146 3.200 231,652 3.1903 -0.28%
2016-03-08 0 3.530 3.530 3.570 3.500 3.610 280,000 997,180 3.5614 3.200 3.200 3.236 3.173 3.273 308,870 3.2285 -1.67%
2016-03-07 0 3.590 3.570 3.590 3.530 3.630 210,000 751,600 3.5790 3.254 3.236 3.254 3.200 3.291 231,652 3.2445 1.13%
2016-03-04 0 3.550 3.510 3.550 3.480 3.560 321,000 1,137,550 3.5438 3.218 3.182 3.218 3.155 3.227 354,097 3.2125 2.60%
2016-03-03 0 3.460 3.410 3.510 3.460 3.530 30,000 104,860 3.4953 3.137 3.091 3.182 3.137 3.200 33,093 3.1686 -1.98%
2016-03-02 0 3.530 3.510 3.530 3.320 3.530 418,000 1,446,700 3.4610 3.200 3.182 3.200 3.010 3.200 461,098 3.1375 6.01%
2016-03-01 0 3.330 3.330 3.370 3.320 3.430 190,000 646,000 3.4000 3.019 3.019 3.055 3.010 3.109 209,590 3.0822 0.00%
2016-02-29 0 3.330 3.330 3.370 3.320 3.390 94,000 315,660 3.3581 3.019 3.019 3.055 3.010 3.073 103,692 3.0442 -2.35%
2016-02-26 0 3.410 3.410 3.470 3.410 3.520 96,000 331,800 3.4563 3.091 3.091 3.146 3.091 3.191 105,898 3.1332 0.89%
2016-02-25 0 3.380 3.380 3.390 3.370 3.470 280,000 954,120 3.4076 3.064 3.064 3.073 3.055 3.146 308,870 3.0891 -3.70%
2016-02-24 0 3.510 3.450 3.570 3.400 3.610 184,000 639,080 3.4733 3.182 3.128 3.236 3.082 3.273 202,971 3.1486 -2.50%
2016-02-23 0 3.600 3.550 3.600 3.470 3.610 46,000 164,940 3.5857 3.264 3.218 3.264 3.146 3.273 50,743 3.2505 0.00%
2016-02-22 0 3.600 3.490 3.610 3.520 3.610 138,000 494,940 3.5865 3.264 3.164 3.273 3.191 3.273 152,229 3.2513 2.27%
2016-02-19 0 3.520 3.500 3.520 3.410 3.590 140,000 495,420 3.5387 3.191 3.173 3.191 3.091 3.254 154,435 3.2080 -1.40%
2016-02-18 0 3.570 3.490 3.580 3.400 3.590 1,008,000 3,517,780 3.4899 3.236 3.164 3.245 3.082 3.254 1,111,930 3.1637 5.31%
2016-02-17 0 3.390 3.350 3.400 3.310 3.450 796,000 2,653,480 3.3335 3.073 3.037 3.082 3.001 3.128 878,072 3.0219 -1.45%
2016-02-16 0 3.440 3.400 3.450 3.280 3.450 278,000 943,320 3.3932 3.118 3.082 3.128 2.973 3.128 306,663 3.0761 4.88%
2016-02-15 0 3.280 3.250 3.300 3.110 3.280 126,000 406,200 3.2238 2.973 2.946 2.992 2.819 2.973 138,991 2.9225 1.86%
2016-02-12 0 3.220 3.190 3.260 3.080 3.250 766,000 2,436,220 3.1804 2.919 2.892 2.955 2.792 2.946 844,979 2.8832 -1.83%
2016-02-11 0 3.280 3.210 3.300 3.280 3.380 58,000 190,880 3.2910 2.973 2.910 2.992 2.973 3.064 63,980 2.9834 -3.24%
2016-02-05 0 3.390 3.390 3.430 3.390 3.450 202,000 687,920 3.4055 3.073 3.073 3.109 3.073 3.128 222,827 3.0872 0.30%
2016-02-04 0 3.380 3.380 3.510 3.350 3.510 80,000 269,720 3.3715 3.064 3.064 3.182 3.037 3.182 88,248 3.0564 -0.59%
2016-02-03 0 3.400 3.320 4.000 3.200 3.400 66,000 221,920 3.3624 3.082 3.010 3.626 2.901 3.082 72,805 3.0481 0.00%
2016-02-02 0 3.400 3.390 3.440 3.320 3.570 258,000 876,700 3.3981 3.082 3.073 3.118 3.010 3.236 284,601 3.0805 -1.45%
2016-02-01 0 3.450 3.400 3.470 3.420 3.470 64,000 219,640 3.4319 3.128 3.082 3.146 3.100 3.146 70,599 3.1111 -0.86%
2016-01-29 0 3.480 3.460 3.480 3.370 3.520 156,000 538,480 3.4518 3.155 3.137 3.155 3.055 3.191 172,084 3.1292 4.19%
2016-01-28 0 3.340 3.380 3.390 3.340 3.350 50,000 167,420 3.3484 3.028 3.064 3.073 3.028 3.037 55,155 3.0354 -0.89%
2016-01-27 0 3.370 3.310 3.470 3.260 3.380 246,000 812,740 3.3038 3.055 3.001 3.146 2.955 3.064 271,364 2.9950 -0.59%
2016-01-26 0 3.390 3.210 3.480 3.190 3.530 377,000 1,243,030 3.2972 3.073 2.910 3.155 2.892 3.200 415,871 2.9890 0.59%
2016-01-25 0 3.370 3.370 3.400 3.250 3.430 306,000 1,022,720 3.3422 3.055 3.055 3.082 2.946 3.109 337,550 3.0298 -2.88%
2016-01-22 0 3.470 3.450 3.480 3.350 3.500 230,000 783,400 3.4061 3.146 3.128 3.155 3.037 3.173 253,714 3.0877 4.52%
2016-01-21 0 3.320 3.300 3.390 3.220 3.390 656,000 2,191,650 3.3409 3.010 2.992 3.073 2.919 3.073 723,637 3.0287 -0.60%
2016-01-20 0 3.340 3.330 3.350 3.300 3.530 890,000 3,024,410 3.3982 3.028 3.019 3.037 2.992 3.200 981,764 3.0806 -5.65%
2016-01-19 0 3.540 3.490 3.540 3.450 3.560 836,000 2,933,700 3.5092 3.209 3.164 3.209 3.128 3.227 922,196 3.1812 2.31%
2016-01-18 0 3.460 3.460 3.540 3.330 3.690 1,758,000 6,102,600 3.4713 3.137 3.137 3.209 3.019 3.345 1,939,259 3.1469 -5.46%
2016-01-15 0 3.660 3.630 3.660 3.650 3.790 400,000 1,485,920 3.7148 3.318 3.291 3.318 3.309 3.436 441,242 3.3676 -2.66%
2016-01-14 0 3.760 3.760 3.840 3.730 3.850 1,120,000 4,216,220 3.7645 3.409 3.409 3.481 3.381 3.490 1,235,478 3.4126 -3.09%
2016-01-13 0 3.880 3.860 3.890 3.870 3.950 214,000 835,700 3.9051 3.517 3.499 3.526 3.508 3.581 236,065 3.5401 0.78%
2016-01-12 0 3.850 3.840 3.850 3.840 3.960 468,000 1,822,100 3.8934 3.490 3.481 3.490 3.481 3.590 516,253 3.5295 -0.26%
2016-01-11 0 3.860 3.840 3.870 3.840 4.120 720,000 2,874,740 3.9927 3.499 3.481 3.508 3.481 3.735 794,236 3.6195 -7.88%
2016-01-08 0 4.190 4.180 4.230 4.180 4.340 200,000 844,140 4.2207 3.798 3.789 3.835 3.789 3.934 220,621 3.8262 -0.24%
2016-01-07 0 4.200 4.200 4.310 4.050 4.390 1,392,000 5,831,970 4.1896 3.807 3.807 3.907 3.671 3.980 1,535,523 3.7980 -2.10%
2016-01-06 0 4.290 4.280 4.360 4.270 4.390 284,000 1,226,210 4.3176 3.889 3.880 3.952 3.871 3.980 313,282 3.9141 -1.15%
2016-01-05 0 4.340 4.340 4.390 4.280 4.410 856,000 3,728,440 4.3557 3.934 3.934 3.980 3.880 3.998 944,258 3.9485 1.88%
2016-01-04 0 4.260 4.200 4.300 4.200 4.400 746,000 3,222,440 4.3196 3.862 3.807 3.898 3.807 3.989 822,917 3.9159 -1.84%
2015-12-31 0 4.340 4.330 4.390 4.330 4.460 552,000 2,395,540 4.3397 3.934 3.925 3.980 3.925 4.043 608,914 3.9341 -0.91%
2015-12-30 0 4.380 4.330 4.380 4.170 4.420 762,000 3,302,520 4.3340 3.971 3.925 3.971 3.780 4.007 840,566 3.9289 3.55%
2015-12-29 0 4.230 4.230 4.240 4.220 4.380 44,000 186,200 4.2318 3.835 3.835 3.844 3.826 3.971 48,537 3.8363 -0.70%
2015-12-28 0 4.260 4.260 4.370 4.250 4.300 164,000 698,460 4.2589 3.862 3.862 3.962 3.853 3.898 180,909 3.8608 -1.62%
2015-12-24 0 4.330 4.270 4.360 4.240 4.390 144,000 612,840 4.2558 3.925 3.871 3.952 3.844 3.980 158,847 3.8580 0.70%
2015-12-23 0 4.300 4.300 4.310 4.300 4.340 250,000 1,078,170 4.3127 3.898 3.898 3.907 3.898 3.934 275,776 3.9096 -0.69%
2015-12-22 0 4.330 4.330 4.390 4.330 4.420 208,000 910,480 4.3773 3.925 3.925 3.980 3.925 4.007 229,446 3.9682 -1.81%
2015-12-21 0 4.410 4.410 4.460 4.210 4.490 390,000 1,685,000 4.3205 3.998 3.998 4.043 3.816 4.070 430,211 3.9167 2.32%
2015-12-18 0 4.310 4.300 4.330 4.300 4.330 232,000 1,001,020 4.3147 3.907 3.898 3.925 3.898 3.925 255,920 3.9114 0.47%
2015-12-17 0 4.290 4.290 4.340 4.290 4.320 191,000 822,570 4.3066 3.889 3.889 3.934 3.889 3.916 210,693 3.9041 0.70%
2015-12-16 0 4.260 4.260 4.300 4.260 4.360 130,000 559,860 4.3066 3.862 3.862 3.898 3.862 3.952 143,404 3.9041 1.43%
2015-12-15 0 4.200 4.200 4.260 4.200 4.270 222,000 940,020 4.2343 3.807 3.807 3.862 3.807 3.871 244,889 3.8385 -1.87%
2015-12-14 0 4.280 4.270 4.280 4.200 4.300 296,000 1,261,520 4.2619 3.880 3.871 3.880 3.807 3.898 326,519 3.8635 -0.47%
2015-12-11 0 4.300 4.300 4.310 4.230 4.330 448,000 1,920,960 4.2879 3.898 3.898 3.907 3.835 3.925 494,191 3.8871 0.00%
2015-12-10 0 4.300 4.300 4.330 4.300 4.370 170,000 736,900 4.3347 3.898 3.898 3.925 3.898 3.962 187,528 3.9295 -1.15%
2015-12-09 0 4.350 4.350 4.360 4.240 4.470 572,000 2,484,300 4.3432 3.943 3.943 3.952 3.844 4.052 630,976 3.9372 -2.68%
2015-12-08 0 4.470 4.440 4.470 4.430 4.560 518,000 2,323,240 4.4850 4.052 4.025 4.052 4.016 4.134 571,409 4.0658 -3.66%
2015-12-07 0 4.640 4.620 4.640 4.610 4.700 120,000 558,700 4.6558 4.206 4.188 4.206 4.179 4.261 132,373 4.2207 -0.22%
2015-12-04 0 4.650 4.630 4.650 4.550 4.680 182,000 844,440 4.6398 4.215 4.197 4.215 4.125 4.243 200,765 4.2061 0.00%
2015-12-03 0 4.650 4.650 4.690 4.630 4.720 222,000 1,037,120 4.6717 4.215 4.215 4.252 4.197 4.279 244,889 4.2351 -2.52%
2015-12-02 0 4.770 4.740 4.770 4.720 4.790 176,000 836,260 4.7515 4.324 4.297 4.324 4.279 4.342 194,147 4.3074 -0.21%
2015-12-01 0 4.780 4.750 4.780 4.720 4.830 314,000 1,503,032 4.7867 4.333 4.306 4.333 4.279 4.379 346,375 4.3393 1.27%
2015-11-30 0 4.720 4.710 4.740 4.710 4.860 940,000 4,484,000 4.7702 4.279 4.270 4.297 4.270 4.406 1,036,919 4.3243 -2.88%
2015-11-27 0 4.860 4.860 4.890 4.800 5.020 972,000 4,780,420 4.9181 4.406 4.406 4.433 4.351 4.551 1,072,218 4.4584 0.41%
2015-11-26 0 4.840 4.810 4.860 4.800 5.100 932,000 4,598,550 4.9341 4.388 4.360 4.406 4.351 4.623 1,028,094 4.4729 0.83%
2015-11-25 0 4.800 4.800 4.820 4.800 4.870 430,000 2,073,280 4.8216 4.351 4.351 4.369 4.351 4.415 474,335 4.3709 -0.41%
2015-11-24 0 4.820 4.810 4.840 4.810 4.910 432,000 2,100,240 4.8617 4.369 4.360 4.388 4.360 4.451 476,542 4.4073 -0.62%
2015-11-23 0 4.850 4.730 4.850 4.820 4.920 852,000 4,146,440 4.8667 4.397 4.288 4.397 4.369 4.460 939,846 4.4118 -0.21%
2015-11-20 0 4.860 4.850 4.860 4.560 4.860 1,540,000 7,342,580 4.7679 4.406 4.397 4.406 4.134 4.406 1,698,782 4.3223 5.19%
2015-11-19 0 4.620 4.580 4.620 4.450 4.670 412,000 1,854,160 4.5004 4.188 4.152 4.188 4.034 4.234 454,479 4.0797 4.76%
2015-11-18 0 4.410 4.410 4.420 4.410 4.480 386,000 1,715,460 4.4442 3.998 3.998 4.007 3.998 4.061 425,799 4.0288 -1.78%
2015-11-17 0 4.490 4.490 4.510 4.450 4.580 550,000 2,474,740 4.4995 4.070 4.070 4.088 4.034 4.152 606,708 4.0790 -0.66%
2015-11-16 0 4.520 4.520 4.560 4.410 4.530 186,000 835,320 4.4910 4.098 4.098 4.134 3.998 4.107 205,178 4.0712 -1.53%
2015-11-13 0 4.590 4.580 4.600 4.580 4.690 340,000 1,566,420 4.6071 4.161 4.152 4.170 4.152 4.252 375,056 4.1765 -2.55%
2015-11-12 0 4.710 4.670 4.710 4.590 4.710 336,000 1,561,000 4.6458 4.270 4.234 4.270 4.161 4.270 370,643 4.2116 3.29%
2015-11-11 0 4.560 4.560 4.580 4.500 4.590 500,000 2,263,400 4.5268 4.134 4.134 4.152 4.079 4.161 551,553 4.1037 -0.44%
2015-11-10 0 4.580 4.560 4.620 4.500 4.740 797,000 3,701,360 4.6441 4.152 4.134 4.188 4.079 4.297 879,175 4.2100 -2.14%
2015-11-09 0 4.680 4.680 4.690 4.630 4.720 1,812,000 8,446,600 4.6615 4.243 4.243 4.252 4.197 4.279 1,998,827 4.2258 -1.06%
2015-11-06 0 4.730 4.720 4.730 4.650 4.750 336,000 1,584,680 4.7163 4.288 4.279 4.288 4.215 4.306 370,643 4.2755 0.85%
2015-11-05 0 4.690 4.650 4.690 4.610 4.740 314,000 1,464,670 4.6646 4.252 4.215 4.252 4.179 4.297 346,375 4.2286 -0.21%
2015-11-04 0 4.700 4.680 4.700 4.550 4.750 1,312,000 6,107,320 4.6550 4.261 4.243 4.261 4.125 4.306 1,447,274 4.2199 3.07%
2015-11-03 0 4.560 4.540 4.560 4.490 4.630 590,000 2,692,320 4.5633 4.134 4.116 4.134 4.070 4.197 650,832 4.1367 2.70%
2015-11-02 0 4.440 4.400 4.460 4.370 4.530 360,000 1,593,480 4.4263 4.025 3.989 4.043 3.962 4.107 397,118 4.0126 0.45%
2015-10-30 0 4.420 4.400 4.420 4.390 4.470 186,000 822,900 4.4242 4.007 3.989 4.007 3.980 4.052 205,178 4.0107 -1.12%
2015-10-29 0 4.470 4.460 4.470 4.440 4.560 134,000 600,580 4.4819 4.052 4.043 4.052 4.025 4.134 147,816 4.0630 -0.67%
2015-10-28 0 4.500 4.450 4.510 4.420 4.560 470,000 2,105,160 4.4791 4.079 4.034 4.088 4.007 4.134 518,460 4.0604 1.58%
2015-10-27 0 4.430 4.420 4.430 4.410 4.560 978,000 4,338,840 4.4364 4.016 4.007 4.016 3.998 4.134 1,078,837 4.0218 -1.99%
2015-10-26 0 4.520 4.510 4.530 4.510 4.690 234,000 1,063,700 4.5457 4.098 4.088 4.107 4.088 4.252 258,127 4.1208 -1.74%
2015-10-23 0 4.600 4.600 4.610 4.580 4.700 462,000 2,139,660 4.6313 4.170 4.170 4.179 4.152 4.261 509,635 4.1984 0.66%
2015-10-22 0 4.570 4.540 4.580 4.510 4.690 562,000 2,577,340 4.5860 4.143 4.116 4.152 4.088 4.252 619,945 4.1574 -1.93%
2015-10-20 0 4.660 4.660 4.700 4.630 4.780 464,000 2,169,740 4.6762 4.224 4.224 4.261 4.197 4.333 511,841 4.2391 -3.12%
2015-10-19 0 4.810 4.810 4.850 4.800 4.930 300,000 1,459,640 4.8655 4.360 4.360 4.397 4.351 4.469 330,932 4.4107 -2.43%
2015-10-16 0 4.930 4.890 4.930 4.870 4.950 1,346,000 6,609,560 4.9105 4.469 4.433 4.469 4.415 4.487 1,484,780 4.4515 1.44%
2015-10-15 0 4.860 4.840 4.860 4.600 4.900 3,118,000 15,021,880 4.8178 4.406 4.388 4.406 4.170 4.442 3,439,483 4.3675 6.11%
2015-10-14 0 4.580 4.580 4.610 4.430 4.700 1,050,000 4,796,400 4.5680 4.152 4.152 4.179 4.016 4.261 1,158,261 4.1410 0.66%
2015-10-13 0 4.550 4.550 4.570 4.500 4.720 840,000 3,885,320 4.6254 4.125 4.125 4.143 4.079 4.279 926,609 4.1931 -3.60%
2015-10-12 0 4.720 4.740 4.750 4.390 4.770 2,688,000 12,492,280 4.6474 4.279 4.297 4.306 3.980 4.324 2,965,147 4.2130 6.31%
2015-10-09 0 4.440 4.410 4.440 4.420 4.530 640,000 2,862,800 4.4731 4.025 3.998 4.025 4.007 4.107 705,987 4.0550 0.23%
2015-10-08 0 4.430 4.410 4.440 4.350 4.570 822,000 3,672,080 4.4673 4.016 3.998 4.025 3.943 4.143 906,753 4.0497 1.84%
2015-10-07 0 4.350 4.350 4.360 4.120 4.360 1,430,000 6,146,280 4.2981 3.943 3.943 3.952 3.735 3.952 1,577,441 3.8964 3.57%
2015-10-06 0 4.200 4.180 4.200 4.180 4.310 516,000 2,174,540 4.2142 3.807 3.789 3.807 3.789 3.907 569,202 3.8203 -2.10%
2015-10-05 0 4.290 4.250 4.300 4.260 4.350 1,586,000 6,810,820 4.2943 3.889 3.853 3.898 3.862 3.943 1,749,525 3.8930 1.18%
2015-10-02 0 4.240 4.240 4.260 4.110 4.280 762,000 3,224,680 4.2319 3.844 3.844 3.862 3.726 3.880 840,566 3.8363 3.41%
2015-09-30 0 4.100 4.050 4.100 4.030 4.150 558,000 2,283,020 4.0914 3.717 3.671 3.717 3.653 3.762 615,533 3.7090 2.24%
2015-09-29 0 4.010 3.990 4.010 3.990 4.100 526,000 2,120,780 4.0319 3.635 3.617 3.635 3.617 3.717 580,233 3.6550 -4.30%
2015-09-25 0 4.190 4.190 4.200 4.150 4.240 130,000 542,360 4.1720 3.798 3.798 3.807 3.762 3.844 143,404 3.7821 1.21%
2015-09-24 0 4.140 4.140 4.180 4.120 4.220 248,000 1,031,940 4.1610 3.753 3.753 3.789 3.735 3.826 273,570 3.7721 -1.66%
2015-09-23 0 4.210 4.210 4.250 4.060 4.250 734,000 3,050,140 4.1555 3.816 3.816 3.853 3.681 3.853 809,679 3.7671 0.00%
2015-09-22 0 4.210 4.200 4.240 4.200 4.400 726,000 3,107,980 4.2810 3.816 3.807 3.844 3.807 3.989 800,855 3.8808 0.48%
2015-09-21 0 4.190 4.190 4.210 4.110 4.350 1,223,000 5,205,020 4.2559 3.798 3.798 3.816 3.726 3.943 1,349,098 3.8581 1.21%
2015-09-18 0 4.140 4.140 4.150 4.060 4.230 994,000 4,131,400 4.1563 3.753 3.753 3.762 3.681 3.835 1,096,487 3.7679 1.97%
2015-09-17 0 4.060 4.060 4.080 4.060 4.170 784,000 3,228,340 4.1178 3.681 3.681 3.699 3.681 3.780 864,835 3.7329 -1.22%
2015-09-16 0 4.110 4.100 4.110 3.990 4.130 1,254,000 5,097,880 4.0653 3.726 3.717 3.726 3.617 3.744 1,383,294 3.6853 3.53%
2015-09-15 0 3.970 3.980 4.020 3.970 4.090 614,000 2,470,760 4.0240 3.599 3.608 3.644 3.599 3.708 677,307 3.6479 -2.46%
2015-09-14 0 4.070 4.060 4.070 4.060 4.280 412,000 1,688,580 4.0985 3.690 3.681 3.690 3.681 3.880 454,479 3.7154 -3.78%
2015-09-11 0 4.230 4.200 4.250 4.220 4.320 372,000 1,591,000 4.2769 3.835 3.807 3.853 3.826 3.916 410,355 3.8771 0.95%
2015-09-10 0 4.190 4.190 4.220 4.140 4.280 606,000 2,539,420 4.1905 3.798 3.798 3.826 3.753 3.880 668,482 3.7988 -3.46%
2015-09-09 0 4.340 4.320 4.360 4.240 4.480 1,150,000 4,980,760 4.3311 3.934 3.916 3.952 3.844 4.061 1,268,571 3.9263 -0.23%
2015-09-08 0 4.350 4.320 4.370 4.070 4.360 764,000 3,222,400 4.2178 3.943 3.916 3.962 3.690 3.952 842,773 3.8236 6.10%
2015-09-07 0 4.100 4.070 4.120 3.900 4.300 516,000 2,143,140 4.1534 3.717 3.690 3.735 3.535 3.898 569,202 3.7652 0.99%
2015-09-04 0 4.060 4.050 4.110 4.050 4.270 716,000 2,955,340 4.1276 3.681 3.671 3.726 3.671 3.871 789,823 3.7418 -3.56%
2015-09-02 0 4.210 4.210 4.230 3.910 4.360 1,030,000 4,262,380 4.1382 3.816 3.816 3.835 3.545 3.952 1,136,199 3.7514 2.18%
2015-09-01 0 4.120 4.100 4.120 4.080 4.310 892,000 3,690,880 4.1378 3.735 3.717 3.735 3.699 3.907 983,970 3.7510 -5.07%
2015-08-31 0 4.340 4.310 4.340 4.210 4.440 728,000 3,139,360 4.3123 3.934 3.907 3.934 3.816 4.025 803,061 3.9092 -2.47%
2015-08-28 0 4.450 4.450 4.460 4.370 4.650 2,104,000 9,546,490 4.5373 4.034 4.034 4.043 3.962 4.215 2,320,934 4.1132 -1.98%
2015-08-27 0 4.540 4.520 4.550 4.290 4.550 3,380,000 14,791,560 4.3762 4.116 4.098 4.125 3.889 4.125 3,728,496 3.9672 7.58%
2015-08-26 0 4.220 4.210 4.220 4.210 4.540 1,848,000 8,043,060 4.3523 3.826 3.816 3.826 3.816 4.116 2,038,539 3.9455 -0.24%
2015-08-25 0 4.230 4.230 4.260 4.040 4.510 4,554,000 19,129,180 4.2005 3.835 3.835 3.862 3.662 4.088 5,023,542 3.8079 1.20%
2015-08-24 0 4.180 4.180 4.200 4.000 4.640 5,198,000 21,816,640 4.1971 3.789 3.789 3.807 3.626 4.206 5,733,942 3.8048 -13.64%
2015-08-21 0 4.840 4.800 4.850 4.490 4.950 1,254,000 5,962,880 4.7551 4.388 4.351 4.397 4.070 4.487 1,383,294 4.3106 -4.16%
2015-08-20 0 5.050 5.050 5.060 5.040 5.480 910,000 4,667,800 5.1295 4.578 4.578 4.587 4.569 4.968 1,003,826 4.6500 -4.17%
2015-08-19 0 5.270 5.250 5.270 5.100 5.500 1,396,000 7,376,280 5.2839 4.777 4.759 4.777 4.623 4.986 1,539,935 4.7900 -4.18%
2015-08-18 0 5.500 5.470 5.500 5.450 5.800 1,228,000 6,908,920 5.6262 4.986 4.959 4.986 4.941 5.258 1,354,613 5.1003 -5.01%
2015-08-17 0 5.790 5.760 5.790 5.600 5.790 470,000 2,691,360 5.7263 5.249 5.222 5.249 5.077 5.249 518,460 5.1911 -0.17%
2015-08-14 0 5.800 5.780 5.800 5.600 5.950 1,694,000 9,729,500 5.7435 5.258 5.240 5.258 5.077 5.394 1,868,661 5.2067 -3.33%
2015-08-13 0 6.000 5.990 6.010 5.960 6.110 594,000 3,570,380 6.0107 5.439 5.430 5.448 5.403 5.539 655,245 5.4489 -0.99%
2015-08-12 0 6.060 6.060 6.100 5.980 6.450 2,810,000 17,354,180 6.1759 5.494 5.494 5.530 5.421 5.847 3,099,726 5.5986 -0.66%
2015-08-11 0 6.100 6.090 6.100 6.050 6.360 1,296,000 8,029,780 6.1958 5.530 5.521 5.530 5.485 5.766 1,429,625 5.6167 -3.02%
2015-08-10 0 6.290 6.260 6.290 5.900 6.340 2,002,000 12,519,880 6.2537 5.702 5.675 5.702 5.349 5.747 2,208,417 5.6692 2.78%
2015-08-07 0 6.120 6.070 6.120 5.880 6.180 1,060,000 6,410,260 6.0474 5.548 5.503 5.548 5.330 5.602 1,169,292 5.4822 3.55%
2015-08-06 0 5.910 5.880 5.910 5.870 6.000 394,000 2,341,300 5.9424 5.358 5.330 5.358 5.321 5.439 434,624 5.3870 0.17%
2015-08-05 0 5.900 5.900 5.940 5.870 6.040 654,000 3,874,400 5.9242 5.349 5.349 5.385 5.321 5.475 721,431 5.3704 -1.50%
2015-08-04 0 5.990 5.990 6.030 5.810 6.090 498,000 2,960,480 5.9447 5.430 5.430 5.466 5.267 5.521 549,346 5.3891 0.84%
2015-08-03 0 5.940 5.880 5.960 5.830 6.280 1,614,000 9,582,580 5.9372 5.385 5.330 5.403 5.285 5.693 1,780,412 5.3822 -3.41%
2015-07-31 0 6.150 6.080 6.150 6.070 6.310 1,170,000 7,191,820 6.1469 5.575 5.512 5.575 5.503 5.720 1,290,633 5.5723 -0.81%
2015-07-30 0 6.200 6.190 6.200 6.120 6.380 1,308,000 8,149,600 6.2306 5.620 5.611 5.620 5.548 5.784 1,442,862 5.6482 0.32%
2015-07-29 0 6.180 6.180 6.220 6.080 6.410 1,080,000 6,704,460 6.2078 5.602 5.602 5.639 5.512 5.811 1,191,354 5.6276 0.98%
2015-07-28 0 6.120 6.080 6.120 5.930 6.320 2,444,000 15,006,500 6.1401 5.548 5.512 5.548 5.376 5.729 2,695,990 5.5662 1.49%
2015-07-27 0 6.030 6.030 6.080 5.900 6.480 3,442,000 21,260,020 6.1766 5.466 5.466 5.512 5.349 5.874 3,796,889 5.5993 -8.08%
2015-07-24 0 6.560 6.540 6.600 6.210 7.040 4,068,000 27,090,220 6.6593 5.947 5.929 5.983 5.630 6.382 4,487,433 6.0369 1.71%
2015-07-23 0 6.450 6.430 6.450 6.080 6.450 2,332,000 14,590,560 6.2567 5.847 5.829 5.847 5.512 5.847 2,572,442 5.6719 5.74%
2015-07-22 0 6.100 6.050 6.100 5.980 6.250 1,112,000 6,776,720 6.0942 5.530 5.485 5.530 5.421 5.666 1,226,653 5.5246 -2.24%
2015-07-21 0 6.240 6.240 6.250 6.140 6.300 556,000 3,471,800 6.2442 5.657 5.657 5.666 5.566 5.711 613,327 5.6606 -1.11%
2015-07-20 0 6.310 6.280 6.300 6.140 6.540 1,794,000 11,284,460 6.2901 5.720 5.693 5.711 5.566 5.929 1,978,971 5.7022 2.77%
2015-07-17 0 6.140 6.140 6.190 5.970 6.200 3,936,000 23,993,720 6.0960 5.566 5.566 5.611 5.412 5.620 4,341,823 5.5262 2.85%
2015-07-16 0 5.970 5.960 5.970 5.560 6.040 2,052,000 12,127,440 5.9101 5.412 5.403 5.412 5.040 5.475 2,263,572 5.3577 3.11%
2015-07-15 0 5.790 5.790 5.810 5.490 6.340 5,066,000 29,660,780 5.8549 5.249 5.249 5.267 4.977 5.747 5,588,332 5.3076 -7.36%
2015-07-14 0 6.250 6.250 6.260 6.040 6.400 3,818,000 23,788,360 6.2306 5.666 5.666 5.675 5.475 5.802 4,211,656 5.6482 2.29%
2015-07-13 0 6.110 6.100 6.110 5.820 6.110 4,274,000 25,629,160 5.9965 5.539 5.530 5.539 5.276 5.539 4,714,672 5.4360 5.34%
2015-07-10 0 5.800 5.800 5.810 5.300 5.880 7,488,000 42,781,260 5.7133 5.258 5.258 5.267 4.805 5.330 8,260,053 5.1793 14.17%
2015-07-09 0 5.080 5.060 5.120 3.800 5.390 8,350,000 39,921,360 4.7810 4.605 4.587 4.641 3.445 4.886 9,210,930 4.3341 30.59%
2015-07-08 0 3.890 3.870 3.900 3.800 4.490 7,914,000 32,051,320 4.0500 3.526 3.508 3.535 3.445 4.070 8,729,976 3.6714 -16.16%
2015-07-07 0 4.640 4.610 4.650 4.580 5.600 5,984,000 29,472,660 4.9252 4.206 4.179 4.215 4.152 5.077 6,600,983 4.4649 -18.17%
2015-07-06 0 5.670 5.630 5.670 5.210 6.560 4,614,000 26,207,060 5.6799 5.140 5.104 5.140 4.723 5.947 5,089,728 5.1490 -12.23%
2015-07-03 0 6.460 6.470 6.490 6.120 6.810 4,738,000 29,888,560 6.3083 5.856 5.865 5.883 5.548 6.173 5,226,513 5.7186 -4.30%
2015-07-02 0 6.750 6.750 6.760 6.710 7.030 1,502,000 10,261,080 6.8316 6.119 6.119 6.128 6.083 6.373 1,656,864 6.1931 -3.98%
2015-06-30 0 7.030 7.000 7.030 6.510 7.080 1,802,000 12,420,840 6.8928 6.373 6.346 6.373 5.902 6.418 1,987,796 6.2485 0.43%
2015-06-29 0 7.000 7.000 7.020 6.940 7.760 1,919,000 13,748,170 7.1642 6.346 6.346 6.364 6.291 7.035 2,116,859 6.4946 -7.53%
2015-06-26 0 7.570 7.570 7.600 7.520 7.790 1,356,000 10,403,580 7.6723 6.862 6.862 6.890 6.817 7.062 1,495,811 6.9551 -4.06%
2015-06-25 0 7.890 7.890 7.900 7.710 7.970 560,000 4,382,260 7.8255 7.153 7.153 7.162 6.989 7.225 617,739 7.0940 0.38%
2015-06-24 0 7.860 7.860 7.870 7.700 7.870 740,000 5,734,220 7.7489 7.125 7.125 7.134 6.980 7.134 816,298 7.0247 1.03%
2015-06-23 0 7.780 7.720 7.780 7.520 7.780 2,296,000 17,587,380 7.6600 7.053 6.998 7.053 6.817 7.053 2,532,730 6.9440 1.13%
2015-06-22 0 7.820 7.800 7.820 7.780 7.850 450,000 3,519,520 7.8212 6.974 6.956 6.974 6.938 7.001 504,576 6.9752 -0.26%
2015-06-19 0 7.840 7.840 7.900 7.800 8.000 778,000 6,139,940 7.8920 6.992 6.992 7.046 6.956 7.135 872,357 7.0383 -1.26%
2015-06-18 0 7.940 7.950 7.980 7.850 8.000 816,000 6,478,540 7.9394 7.081 7.090 7.117 7.001 7.135 914,965 7.0806 -1.00%
2015-06-17 0 8.020 7.980 8.050 7.890 8.050 492,000 3,917,460 7.9623 7.153 7.117 7.179 7.037 7.179 551,670 7.1011 1.39%
2015-06-16 0 7.910 7.910 7.970 7.900 8.000 924,000 7,331,320 7.9343 7.054 7.054 7.108 7.046 7.135 1,036,064 7.0761 -1.62%
2015-06-15 0 8.040 8.000 8.050 7.970 8.290 696,000 5,610,620 8.0612 7.170 7.135 7.179 7.108 7.393 780,411 7.1893 -2.07%
2015-06-12 0 8.210 8.200 8.210 7.910 8.220 1,414,000 11,485,120 8.1224 7.322 7.313 7.322 7.054 7.331 1,585,491 7.2439 3.79%
2015-06-11 0 7.910 7.910 7.920 7.890 8.130 1,450,000 11,528,840 7.9509 7.054 7.054 7.063 7.037 7.251 1,625,857 7.0909 -0.88%
2015-06-10 0 7.980 7.980 8.000 7.930 8.240 820,000 6,643,940 8.1024 7.117 7.117 7.135 7.072 7.349 919,450 7.2260 -0.62%
2015-06-09 0 8.030 8.030 8.060 8.000 8.320 1,922,000 15,558,960 8.0952 7.161 7.161 7.188 7.135 7.420 2,155,102 7.2196 -4.40%
2015-06-08 0 8.400 8.350 8.410 8.340 8.440 1,414,000 11,863,100 8.3897 7.491 7.447 7.500 7.438 7.527 1,585,491 7.4823 0.72%
2015-06-05 0 8.340 8.310 8.340 8.280 8.620 1,606,000 13,482,600 8.3951 7.438 7.411 7.438 7.384 7.688 1,800,777 7.4871 -2.34%
2015-06-04 0 8.540 8.520 8.560 8.470 8.710 2,306,000 19,741,160 8.5608 7.616 7.598 7.634 7.554 7.768 2,585,674 7.6348 -1.27%
2015-06-03 0 8.650 8.630 8.650 8.610 8.710 1,204,000 10,419,000 8.6537 7.714 7.697 7.714 7.679 7.768 1,350,022 7.7177 -0.92%
2015-06-02 0 8.730 8.720 8.730 8.600 8.890 2,154,000 18,735,800 8.6981 7.786 7.777 7.786 7.670 7.928 2,415,239 7.7573 -1.80%
2015-06-01 0 8.890 8.820 8.890 8.690 8.900 2,588,000 22,877,736 8.8399 7.928 7.866 7.928 7.750 7.937 2,901,875 7.8838 0.68%
2015-05-29 0 8.830 8.780 8.850 8.580 8.890 2,376,000 20,859,260 8.7791 7.875 7.830 7.893 7.652 7.928 2,664,163 7.8296 1.26%
2015-05-28 0 8.720 8.710 8.750 8.340 9.080 4,852,000 42,625,580 8.7852 7.777 7.768 7.804 7.438 8.098 5,440,455 7.8349 -2.35%
2015-05-27 0 8.930 8.920 8.930 8.660 9.040 7,304,000 65,094,400 8.9122 7.964 7.955 7.964 7.723 8.062 8,189,836 7.9482 0.56%
2015-05-26 0 8.880 8.880 8.890 8.400 8.900 10,305,000 90,159,800 8.7491 7.920 7.920 7.928 7.491 7.937 11,554,799 7.8028 5.84%
2015-05-22 0 8.390 8.340 8.400 8.320 8.440 1,596,000 13,356,300 8.3686 7.483 7.438 7.491 7.420 7.527 1,789,564 7.4634 0.24%
2015-05-21 0 8.370 8.340 8.390 8.330 8.470 1,598,000 13,394,920 8.3823 7.465 7.438 7.483 7.429 7.554 1,791,807 7.4756 -1.18%
2015-05-20 0 8.470 8.460 8.470 8.310 8.490 3,868,000 32,589,900 8.4255 7.554 7.545 7.554 7.411 7.572 4,337,114 7.5142 1.32%
2015-05-19 0 8.360 8.340 8.360 8.300 8.570 4,152,000 34,982,060 8.4254 7.456 7.438 7.456 7.402 7.643 4,655,558 7.5140 -1.65%
2015-05-18 0 8.500 8.420 8.500 8.300 8.500 1,986,000 16,723,240 8.4206 7.581 7.509 7.581 7.402 7.581 2,226,864 7.5098 0.47%
2015-05-15 0 8.460 8.450 8.480 8.300 8.530 2,771,000 23,388,520 8.4405 7.545 7.536 7.563 7.402 7.607 3,107,069 7.5275 0.71%
2015-05-14 0 8.400 8.400 8.430 8.250 8.540 3,237,000 27,103,452 8.3730 7.491 7.491 7.518 7.358 7.616 3,629,586 7.4674 -0.47%
2015-05-13 0 8.440 8.430 8.450 7.980 8.590 5,616,000 46,522,800 8.2840 7.527 7.518 7.536 7.117 7.661 6,297,113 7.3880 4.07%
2015-05-12 0 8.110 8.100 8.110 8.030 8.280 3,124,000 25,384,840 8.1257 7.233 7.224 7.233 7.161 7.384 3,502,881 7.2468 -1.10%
2015-05-11 0 8.200 8.200 8.240 8.060 8.290 3,874,000 31,575,180 8.1505 7.313 7.313 7.349 7.188 7.393 4,343,842 7.2690 0.99%
2015-05-08 0 8.120 8.080 8.120 7.850 8.170 2,606,000 20,999,320 8.0581 7.242 7.206 7.242 7.001 7.286 2,922,058 7.1865 3.70%
2015-05-07 0 7.830 7.800 7.850 7.730 8.150 4,202,000 33,060,700 7.8678 6.983 6.956 7.001 6.894 7.268 4,711,622 7.0168 -3.45%
2015-05-06 0 8.110 8.110 8.120 8.000 8.530 4,920,000 40,539,200 8.2397 7.233 7.233 7.242 7.135 7.607 5,516,702 7.3484 -3.80%
2015-05-05 0 8.430 8.420 8.430 8.380 8.950 5,970,000 51,329,040 8.5978 7.518 7.509 7.518 7.474 7.982 6,694,047 7.6679 -2.77%
2015-05-04 0 8.670 8.660 8.670 8.410 8.780 3,991,000 34,524,390 8.6506 7.732 7.723 7.732 7.500 7.830 4,475,032 7.7149 0.23%
2015-04-30 0 8.650 8.620 8.650 8.450 9.040 8,532,000 73,491,620 8.6136 7.714 7.688 7.714 7.536 8.062 9,566,768 7.6820 -2.81%
2015-04-29 0 8.900 8.870 8.890 8.080 9.210 20,142,000 175,280,760 8.7023 7.937 7.911 7.928 7.206 8.214 22,584,840 7.7610 7.36%
2015-04-28 0 8.290 8.280 8.300 7.900 8.310 15,422,000 125,237,040 8.1207 7.393 7.384 7.402 7.046 7.411 17,292,394 7.2423 0.73%
2015-04-27 0 8.230 8.220 8.230 8.210 8.810 13,944,000 116,942,990 8.3866 7.340 7.331 7.340 7.322 7.857 15,635,141 7.4795 -4.86%
2015-04-24 0 8.650 8.640 8.670 8.500 8.960 12,904,000 112,675,180 8.7318 7.714 7.705 7.732 7.581 7.991 14,469,008 7.7873 1.17%
2015-04-23 0 8.550 8.550 8.570 8.500 9.400 19,550,600 171,788,094 8.7868 7.625 7.625 7.643 7.581 8.383 21,921,714 7.8364 -5.63%
2015-04-22 0 9.060 9.040 9.060 7.500 9.300 71,791,163 610,955,009 8.5102 8.080 8.062 8.080 6.689 8.294 80,498,058 7.5897 29.06%
2015-04-21 0 7.020 7.000 7.010 6.670 7.370 6,580,000 45,620,000 6.9331 6.261 6.243 6.252 5.949 6.573 7,378,028 6.1832 -2.09%
2015-04-20 0 7.170 7.140 7.180 7.130 7.460 3,688,000 26,806,200 7.2685 6.394 6.368 6.403 6.359 6.653 4,135,284 6.4823 -3.89%
2015-04-17 0 7.460 7.450 7.460 7.330 7.640 4,990,000 37,395,320 7.4941 6.653 6.644 6.653 6.537 6.814 5,595,192 6.6835 -0.40%
2015-04-16 0 7.490 7.480 7.490 7.220 7.570 3,308,000 24,766,400 7.4868 6.680 6.671 6.680 6.439 6.751 3,709,197 6.6770 4.32%
2015-04-15 0 7.180 7.160 7.190 7.100 7.540 5,614,000 40,819,820 7.2711 6.403 6.386 6.412 6.332 6.724 6,294,871 6.4846 -5.90%
2015-04-14 1 - - - - - 0 0 - 6.805 - - - - 0 - 0.00%
2015-04-13 0 7.630 7.620 7.630 7.300 7.780 5,686,000 42,662,300 7.5030 6.805 6.796 6.805 6.510 6.938 6,375,603 6.6915 6.71%
2015-04-10 0 7.150 7.140 7.150 6.900 7.200 5,138,000 36,220,840 7.0496 6.377 6.368 6.377 6.154 6.421 5,761,141 6.2871 1.27%
2015-04-09 0 7.060 7.000 7.060 6.840 7.250 7,050,000 50,091,840 7.1052 6.296 6.243 6.296 6.100 6.466 7,905,030 6.3367 -0.14%
2015-04-08 0 7.070 7.060 7.070 6.570 7.300 11,344,000 79,796,860 7.0343 6.305 6.296 6.305 5.859 6.510 12,719,810 6.2734 7.12%
2015-04-02 0 6.600 6.540 6.600 6.010 6.610 6,598,000 41,893,640 6.3494 5.886 5.833 5.886 5.360 5.895 7,398,211 5.6627 10.55%
2015-04-01 0 5.970 5.970 5.990 5.790 6.000 4,022,000 23,933,780 5.9507 5.324 5.324 5.342 5.164 5.351 4,509,792 5.3071 2.23%
2015-03-31 0 5.840 5.810 5.840 5.710 5.960 3,750,000 21,829,560 5.8212 5.208 5.182 5.208 5.092 5.315 4,204,803 5.1916 0.52%
2015-03-30 0 5.810 5.800 5.820 5.480 5.850 6,768,000 38,463,260 5.6831 5.182 5.173 5.190 4.887 5.217 7,588,829 5.0684 6.02%
2015-03-27 0 5.480 5.400 5.480 5.140 5.480 4,914,000 26,275,160 5.3470 4.887 4.816 4.887 4.584 4.887 5,509,974 4.7687 7.45%
2015-03-26 0 5.100 5.080 5.100 5.050 5.150 702,000 3,578,520 5.0976 4.548 4.531 4.548 4.504 4.593 787,139 4.5462 0.79%
2015-03-25 0 5.060 5.010 5.080 4.980 5.150 460,000 2,312,690 5.0276 4.513 4.468 4.531 4.441 4.593 515,789 4.4838 1.00%
2015-03-24 0 5.010 4.970 5.010 4.950 5.070 364,000 1,819,560 4.9988 4.468 4.432 4.468 4.415 4.522 408,146 4.4581 1.01%
2015-03-23 0 4.960 4.930 4.960 4.900 5.100 570,000 2,824,680 4.9556 4.424 4.397 4.424 4.370 4.548 639,130 4.4196 -0.20%
2015-03-20 0 4.970 4.940 4.970 4.940 5.140 902,000 4,513,600 5.0040 4.432 4.406 4.432 4.406 4.584 1,011,395 4.4627 -0.80%
2015-03-19 0 5.010 5.010 5.040 5.010 5.100 608,000 3,065,880 5.0426 4.468 4.468 4.495 4.468 4.548 681,739 4.4971 -0.99%
2015-03-18 0 5.060 5.030 5.060 5.030 5.150 494,000 2,505,100 5.0711 4.513 4.486 4.513 4.486 4.593 553,913 4.5226 -1.17%
2015-03-17 0 5.120 5.070 5.130 5.050 5.130 346,000 1,759,820 5.0862 4.566 4.522 4.575 4.504 4.575 387,963 4.5360 0.39%
2015-03-16 0 5.100 5.060 5.100 5.090 5.180 602,000 3,070,500 5.1005 4.548 4.513 4.548 4.539 4.620 675,011 4.5488 -0.97%
2015-03-13 0 5.150 5.100 5.150 5.090 5.180 372,000 1,906,440 5.1248 4.593 4.548 4.593 4.539 4.620 417,116 4.5705 0.98%
2015-03-12 0 5.100 5.090 5.130 5.090 5.190 278,000 1,418,740 5.1034 4.548 4.539 4.575 4.539 4.629 311,716 4.5514 -0.58%
2015-03-11 0 5.130 5.130 5.160 5.100 5.190 232,000 1,193,660 5.1451 4.575 4.575 4.602 4.548 4.629 260,137 4.5886 -0.58%
2015-03-10 0 5.160 5.160 5.210 5.150 5.220 84,000 434,800 5.1762 4.602 4.602 4.646 4.593 4.655 94,188 4.6163 -0.58%
2015-03-09 0 5.190 5.150 5.190 5.120 5.190 220,000 1,135,420 5.1610 4.629 4.593 4.629 4.566 4.629 246,682 4.6028 0.97%
2015-03-06 0 5.140 5.100 5.140 5.090 5.160 376,000 1,920,420 5.1075 4.584 4.548 4.584 4.539 4.602 421,602 4.5551 0.00%
2015-03-05 0 5.140 5.140 5.180 5.080 5.230 152,000 779,480 5.1282 4.584 4.584 4.620 4.531 4.664 170,435 4.5735 0.19%
2015-03-04 0 5.130 5.130 5.160 5.070 5.200 322,000 1,655,540 5.1414 4.575 4.575 4.602 4.522 4.638 361,052 4.5853 0.20%
2015-03-03 0 5.120 5.100 5.150 5.100 5.260 342,000 1,761,900 5.1518 4.566 4.548 4.593 4.548 4.691 383,478 4.5945 -1.92%
2015-03-02 0 5.220 5.190 5.220 5.130 5.270 424,000 2,207,680 5.2068 4.655 4.629 4.655 4.575 4.700 475,423 4.6436 0.77%
2015-02-27 0 5.180 5.140 5.180 5.140 5.240 246,000 1,277,120 5.1915 4.620 4.584 4.620 4.584 4.673 275,835 4.6300 -0.19%
2015-02-26 0 5.190 5.160 5.190 5.160 5.280 252,000 1,311,400 5.2040 4.629 4.602 4.629 4.602 4.709 282,563 4.6411 -0.76%
2015-02-25 0 5.230 5.190 5.230 5.190 5.280 612,000 3,194,040 5.2190 4.664 4.629 4.664 4.629 4.709 686,224 4.6545 0.38%
2015-02-24 0 5.210 5.210 5.230 5.140 5.320 510,000 2,644,340 5.1850 4.646 4.646 4.664 4.584 4.745 571,853 4.6242 1.56%
2015-02-23 0 5.130 5.090 5.150 5.060 5.200 438,000 2,241,400 5.1174 4.575 4.539 4.593 4.513 4.638 491,121 4.5638 -1.16%
2015-02-18 0 5.190 5.170 5.190 5.120 5.200 36,000 185,560 5.1544 4.629 4.611 4.629 4.566 4.638 40,366 4.5969 -1.14%
2015-02-17 0 5.250 5.220 5.250 5.120 5.280 140,000 732,320 5.2309 4.682 4.655 4.682 4.566 4.709 156,979 4.6651 2.34%
2015-02-16 0 5.130 5.120 5.150 5.110 5.180 334,000 1,713,650 5.1307 4.575 4.566 4.593 4.557 4.620 374,508 4.5757 0.20%
2015-02-13 0 5.120 5.150 5.160 5.080 5.170 212,000 1,084,350 5.1149 4.566 4.593 4.602 4.531 4.611 237,712 4.5616 -0.19%
2015-02-12 0 5.130 5.100 5.150 5.050 5.190 174,000 897,100 5.1557 4.575 4.548 4.593 4.504 4.629 195,103 4.5981 0.59%
2015-02-11 0 5.100 5.100 5.160 5.080 5.150 174,000 892,610 5.1299 4.548 4.548 4.602 4.531 4.593 195,103 4.5751 -1.16%
2015-02-10 0 5.160 5.160 5.180 4.960 5.260 502,000 2,551,940 5.0835 4.602 4.602 4.620 4.424 4.691 562,883 4.5337 4.88%
2015-02-09 0 4.920 4.920 4.990 4.900 5.030 348,000 1,718,480 4.9382 4.388 4.388 4.450 4.370 4.486 390,206 4.4040 0.41%
2015-02-06 0 4.900 4.900 4.960 4.900 5.120 992,200 4,993,318 5.0326 4.370 4.370 4.424 4.370 4.566 1,112,535 4.4882 -4.11%
2015-02-05 0 5.110 5.090 5.180 5.100 5.340 658,000 3,407,760 5.1790 4.557 4.539 4.620 4.548 4.762 737,803 4.6188 -2.48%
2015-02-04 0 5.240 5.230 5.240 5.240 5.400 680,000 3,591,960 5.2823 4.673 4.664 4.673 4.673 4.816 762,471 4.7109 -0.95%
2015-02-03 0 5.290 5.270 5.300 5.210 5.350 318,000 1,681,780 5.2886 4.718 4.700 4.727 4.646 4.771 356,567 4.7166 -1.86%
2015-02-02 0 5.390 5.360 5.400 5.360 5.430 182,000 981,920 5.3952 4.807 4.780 4.816 4.780 4.843 204,073 4.8116 -1.10%
2015-01-30 0 5.450 5.420 5.500 5.420 5.550 444,000 2,442,160 5.5004 4.861 4.834 4.905 4.834 4.950 497,849 4.9054 0.00%
2015-01-29 0 5.450 5.450 5.480 5.410 5.590 558,000 3,060,320 5.4844 4.861 4.861 4.887 4.825 4.985 625,675 4.8912 -2.50%
2015-01-28 0 5.590 5.560 5.590 5.550 5.620 612,000 3,423,660 5.5942 4.985 4.959 4.985 4.950 5.012 686,224 4.9891 0.54%
2015-01-27 0 5.560 5.550 5.560 5.490 5.700 1,268,900 7,037,446 5.5461 4.959 4.950 4.959 4.896 5.083 1,422,793 4.9462 0.36%
2015-01-26 0 5.540 5.490 5.550 5.460 5.630 1,903,200 10,470,036 5.5013 4.941 4.896 4.950 4.869 5.021 2,134,022 4.9062 1.28%
2015-01-23 0 5.470 5.450 5.480 5.440 5.540 1,332,000 7,316,700 5.4930 4.878 4.861 4.887 4.852 4.941 1,493,546 4.8989 -0.18%
2015-01-22 0 5.480 5.480 5.490 5.450 5.560 1,216,000 6,696,220 5.5068 4.887 4.887 4.896 4.861 4.959 1,363,478 4.9111 -0.18%
2015-01-21 0 5.490 5.480 5.490 5.330 5.510 1,751,100 9,544,319 5.4505 4.896 4.887 4.896 4.753 4.914 1,963,475 4.8609 4.57%
2015-01-20 0 5.250 5.250 5.320 5.220 5.380 1,081,000 5,761,430 5.3297 4.682 4.682 4.745 4.655 4.798 1,212,105 4.7532 -0.19%
2015-01-19 0 5.260 5.150 5.270 5.150 5.350 656,000 3,437,650 5.2403 4.691 4.593 4.700 4.593 4.771 735,560 4.6735 -0.75%
2015-01-16 0 5.300 5.300 5.340 5.260 5.350 332,000 1,756,870 5.2918 4.727 4.727 4.762 4.691 4.771 372,265 4.7194 -0.93%
2015-01-15 0 5.350 5.340 5.370 5.290 5.370 112,000 598,580 5.3445 4.771 4.762 4.789 4.718 4.789 125,583 4.7664 -0.37%
2015-01-14 0 5.370 5.370 5.400 5.360 5.470 94,000 509,400 5.4191 4.789 4.789 4.816 4.780 4.878 105,400 4.8330 0.37%
2015-01-13 0 5.350 5.360 5.380 5.230 5.400 536,000 2,839,990 5.2985 4.771 4.780 4.798 4.664 4.816 601,007 4.7254 -0.74%
2015-01-12 0 5.390 5.360 5.390 5.240 5.560 790,000 4,239,230 5.3661 4.807 4.780 4.807 4.673 4.959 885,812 4.7857 -2.00%
2015-01-09 0 5.500 5.490 5.560 5.410 5.660 970,000 5,359,520 5.5253 4.905 4.896 4.959 4.825 5.048 1,087,642 4.9276 -3.17%
2015-01-08 0 5.680 5.670 5.690 5.600 5.710 774,000 4,364,580 5.6390 5.066 5.057 5.075 4.994 5.092 867,871 5.0291 -1.73%
2015-01-07 0 5.780 5.760 5.780 5.650 5.810 924,000 5,301,520 5.7376 5.155 5.137 5.155 5.039 5.182 1,036,064 5.1170 1.58%
2015-01-06 0 5.690 5.670 5.690 5.660 5.700 1,406,000 7,983,800 5.6784 5.075 5.057 5.075 5.048 5.083 1,576,521 5.0642 0.53%
2015-01-05 0 5.660 5.640 5.660 5.470 5.690 3,434,000 19,225,000 5.5984 5.048 5.030 5.048 4.878 5.075 3,850,479 4.9929 1.07%
2015-01-02 0 5.600 5.590 5.600 5.570 5.690 996,000 5,590,600 5.6131 4.994 4.985 4.994 4.968 5.075 1,116,796 5.0059 0.00%
2014-12-31 0 5.600 5.550 5.600 5.450 5.600 830,000 4,586,560 5.5260 4.994 4.950 4.994 4.861 4.994 930,663 4.9283 2.75%
2014-12-30 0 5.450 5.450 5.460 5.300 5.460 3,124,000 16,865,040 5.3985 4.861 4.861 4.869 4.727 4.869 3,502,881 4.8146 2.64%
2014-12-29 0 5.310 5.300 5.340 5.110 5.340 2,386,000 12,584,340 5.2742 4.736 4.727 4.762 4.557 4.762 2,675,376 4.7038 2.12%
2014-12-24 0 5.200 5.200 5.210 5.200 5.210 1,360,000 7,072,840 5.2006 4.638 4.638 4.646 4.638 4.646 1,524,942 4.6381 0.39%
2014-12-23 0 5.180 5.170 5.180 4.890 5.240 4,762,000 24,276,880 5.0980 4.620 4.611 4.620 4.361 4.673 5,339,540 4.5466 6.37%
2014-12-22 0 4.870 4.840 4.870 4.700 4.930 1,062,000 5,137,320 4.8374 4.343 4.316 4.343 4.192 4.397 1,190,800 4.3142 2.96%
2014-12-19 0 4.730 4.680 4.720 4.670 4.800 1,239,866 5,845,474 4.7146 4.218 4.174 4.209 4.165 4.281 1,390,238 4.2047 -3.27%
2014-12-18 0 4.890 4.890 4.910 4.890 4.980 2,222,000 10,971,160 4.9375 4.361 4.361 4.379 4.361 4.441 2,491,486 4.4035 -1.21%
2014-12-17 0 4.950 4.910 4.950 4.880 4.980 1,012,000 4,984,840 4.9257 4.415 4.379 4.415 4.352 4.441 1,134,736 4.3930 -0.40%
2014-12-16 0 4.970 4.970 5.010 4.930 5.040 1,028,000 5,140,160 5.0002 4.432 4.432 4.468 4.397 4.495 1,152,677 4.4593 -1.97%
2014-12-15 0 5.070 5.040 5.070 5.000 5.130 338,000 1,712,320 5.0660 4.522 4.495 4.522 4.459 4.575 378,993 4.5181 0.80%
2014-12-12 0 5.030 4.990 5.030 4.960 5.050 792,000 3,946,660 4.9832 4.486 4.450 4.486 4.424 4.504 888,054 4.4442 1.21%
2014-12-11 0 4.970 4.940 5.000 4.920 5.020 1,000,000 4,980,700 4.9807 4.432 4.406 4.459 4.388 4.477 1,121,281 4.4420 -1.00%
2014-12-10 0 5.020 5.020 5.070 5.000 5.120 454,000 2,298,160 5.0620 4.477 4.477 4.522 4.459 4.566 509,062 4.5145 0.00%
2014-12-09 0 5.020 5.020 5.060 5.000 5.100 1,014,000 5,117,080 5.0464 4.477 4.477 4.513 4.459 4.548 1,136,979 4.5006 -1.95%
2014-12-08 0 5.120 5.110 5.120 5.050 5.140 1,218,000 6,212,680 5.1007 4.566 4.557 4.566 4.504 4.584 1,365,720 4.5490 0.79%
2014-12-05 0 5.080 5.100 5.110 4.920 5.160 2,838,000 14,381,600 5.0675 4.531 4.548 4.557 4.388 4.602 3,182,195 4.5194 1.20%
2014-12-04 0 5.020 5.020 5.070 4.970 5.090 630,000 3,164,730 5.0234 4.477 4.477 4.522 4.432 4.539 706,407 4.4800 0.80%
2014-12-03 0 4.980 4.930 4.980 4.860 4.990 802,000 3,969,780 4.9499 4.441 4.397 4.441 4.334 4.450 899,267 4.4145 0.81%
2014-12-02 0 4.940 4.940 4.950 4.860 5.090 2,736,000 13,638,960 4.9850 4.406 4.406 4.415 4.334 4.539 3,067,824 4.4458 0.20%
2014-12-01 0 4.930 5.000 5.010 4.900 5.420 2,154,000 10,892,820 5.0570 4.397 4.459 4.468 4.370 4.834 2,415,239 4.5100 -7.85%
2014-11-28 0 5.350 5.210 5.350 5.190 5.400 1,686,000 8,927,400 5.2950 4.771 4.646 4.771 4.629 4.816 1,890,480 4.7223 -1.11%
2014-11-27 0 5.410 5.400 5.480 5.400 5.500 500,000 2,715,940 5.4319 4.825 4.816 4.887 4.816 4.905 560,640 4.8444 -0.37%
2014-11-26 0 5.430 5.430 5.470 5.400 5.550 498,051 2,713,609 5.4485 4.843 4.843 4.878 4.816 4.950 558,455 4.8591 -1.63%
2014-11-25 0 5.520 5.470 5.540 5.470 5.550 746,000 4,113,940 5.5147 4.923 4.878 4.941 4.878 4.950 836,476 4.9182 1.28%
2014-11-24 0 5.450 5.450 5.480 5.410 5.640 898,000 4,933,500 5.4939 4.861 4.861 4.887 4.825 5.030 1,006,910 4.8996 -1.62%
2014-11-21 0 5.540 5.540 5.550 5.500 5.710 878,000 4,887,260 5.5664 4.941 4.941 4.950 4.905 5.092 984,485 4.9643 -0.89%
2014-11-20 0 5.590 5.520 5.590 5.290 5.660 1,100,000 6,048,280 5.4984 4.985 4.923 4.985 4.718 5.048 1,233,409 4.9037 5.27%
2014-11-19 0 5.310 5.310 5.370 5.280 5.380 586,000 3,130,200 5.3416 4.736 4.736 4.789 4.709 4.798 657,071 4.7639 -0.38%
2014-11-18 0 5.330 5.320 5.360 5.320 5.460 938,000 5,055,580 5.3897 4.753 4.745 4.780 4.745 4.869 1,051,761 4.8068 -1.84%
2014-11-17 0 5.430 5.430 5.500 5.400 5.600 978,000 5,355,420 5.4759 4.843 4.843 4.905 4.816 4.994 1,096,613 4.8836 -2.51%
2014-11-14 0 5.570 5.530 5.570 5.530 5.670 2,396,000 13,425,560 5.6033 4.968 4.932 4.968 4.932 5.057 2,686,589 4.9973 -0.18%
2014-11-13 0 5.580 5.560 5.570 5.520 5.890 3,142,000 17,777,920 5.6582 4.976 4.959 4.968 4.923 5.253 3,523,065 5.0462 -3.96%
2014-11-12 0 5.810 5.790 5.810 5.630 5.880 3,582,000 20,754,220 5.7940 5.182 5.164 5.182 5.021 5.244 4,016,428 5.1673 4.68%
2014-11-11 0 5.550 5.530 5.550 5.340 5.560 1,782,000 9,719,260 5.4541 4.950 4.932 4.950 4.762 4.959 1,998,123 4.8642 3.35%
2014-11-10 0 5.370 5.370 5.400 5.370 5.500 1,024,000 5,547,340 5.4173 4.789 4.789 4.816 4.789 4.905 1,148,192 4.8314 -0.56%
2014-11-07 0 5.400 5.400 5.410 5.350 5.450 940,000 5,080,060 5.4043 4.816 4.816 4.825 4.771 4.861 1,054,004 4.8198 0.00%
2014-11-06 0 5.400 5.360 5.400 5.340 5.430 1,668,000 8,997,920 5.3944 4.816 4.780 4.816 4.762 4.843 1,870,297 4.8110 1.50%
2014-11-05 0 5.320 5.320 5.400 5.260 5.500 2,202,000 11,825,200 5.3702 4.745 4.745 4.816 4.691 4.905 2,469,060 4.7894 -2.56%
2014-11-04 0 5.460 5.470 5.500 5.060 5.500 3,894,000 20,580,780 5.2853 4.869 4.878 4.905 4.513 4.905 4,366,268 4.7136 8.12%
2014-11-03 0 5.050 5.060 5.070 5.010 5.110 1,138,000 5,759,720 5.0613 4.504 4.513 4.522 4.468 4.557 1,276,018 4.5138 -0.20%
2014-10-31 0 5.060 5.000 5.070 4.950 5.120 1,180,000 5,905,280 5.0045 4.513 4.459 4.522 4.415 4.566 1,323,111 4.4632 0.80%
2014-10-30 0 5.020 5.020 5.050 4.930 5.130 1,830,000 9,214,500 5.0352 4.477 4.477 4.504 4.397 4.575 2,051,944 4.4906 0.80%
2014-10-29 0 4.980 4.980 4.990 4.910 5.100 1,960,000 9,772,910 4.9862 4.441 4.441 4.450 4.379 4.548 2,197,711 4.4469 -0.80%
2014-10-28 0 5.020 5.020 5.030 4.730 5.060 2,076,000 10,309,800 4.9662 4.477 4.477 4.486 4.218 4.513 2,327,779 4.4290 5.24%
2014-10-27 0 4.770 4.740 4.800 4.750 4.940 1,630,000 7,886,100 4.8381 4.254 4.227 4.281 4.236 4.406 1,827,688 4.3148 -3.44%
2014-10-24 0 4.940 4.940 4.960 4.910 5.010 1,038,000 5,137,500 4.9494 4.406 4.406 4.424 4.379 4.468 1,163,890 4.4141 -1.59%
2014-10-23 0 5.020 4.990 5.020 4.970 5.270 2,448,000 12,412,340 5.0704 4.477 4.450 4.477 4.432 4.700 2,744,896 4.5220 -4.02%
2014-10-22 0 5.230 5.220 5.240 5.070 5.470 3,970,000 20,775,320 5.2331 4.664 4.655 4.673 4.522 4.878 4,451,485 4.6671 2.55%
2014-10-21 0 5.100 5.070 5.100 4.910 5.240 4,696,000 23,961,580 5.1026 4.548 4.522 4.548 4.379 4.673 5,265,535 4.5506 3.45%
2014-10-20 0 4.930 4.900 4.930 4.900 6.080 12,316,000 63,952,280 5.1926 4.397 4.370 4.397 4.370 5.422 13,809,695 4.6310 -16.44%
2014-10-17 0 5.900 5.880 5.900 5.730 6.550 6,162,000 36,873,420 5.9840 5.262 5.244 5.262 5.110 5.842 6,909,333 5.3368 -9.23%
2014-10-16 0 6.500 6.470 6.500 6.370 6.700 2,516,000 16,628,460 6.6091 5.797 5.770 5.797 5.681 5.975 2,821,143 5.8942 0.00%
2014-10-15 0 6.500 6.460 6.500 6.370 6.900 5,396,000 35,866,780 6.6469 5.797 5.761 5.797 5.681 6.154 6,050,432 5.9280 -3.27%
2014-10-14 0 6.720 6.720 6.730 6.710 7.180 4,352,000 30,317,860 6.9664 5.993 5.993 6.002 5.984 6.403 4,879,814 6.2129 -2.75%
2014-10-13 0 6.910 6.900 6.950 6.360 7.150 10,262,100 69,846,974 6.8063 6.163 6.154 6.198 5.672 6.377 11,506,697 6.0701 6.97%
2014-10-10 0 6.460 6.450 6.480 6.000 6.480 7,441,000 47,061,930 6.3247 5.761 5.752 5.779 5.351 5.779 8,343,451 5.6406 6.78%
2014-10-09 0 6.050 6.050 6.130 6.030 6.200 3,776,000 23,065,600 6.1085 5.396 5.396 5.467 5.378 5.529 4,233,957 5.4478 -0.33%
2014-10-08 0 6.070 6.070 6.100 5.930 6.170 3,478,000 21,039,840 6.0494 5.413 5.413 5.440 5.289 5.503 3,899,815 5.3951 0.83%
2014-10-07 0 6.020 6.000 6.030 5.890 6.170 3,320,000 19,940,260 6.0061 5.369 5.351 5.378 5.253 5.503 3,722,653 5.3565 1.18%
2014-10-06 0 5.950 5.940 5.970 5.750 6.230 4,714,000 28,027,840 5.9457 5.306 5.298 5.324 5.128 5.556 5,285,718 5.3026 2.59%
2014-10-03 0 5.800 5.760 5.820 5.450 5.880 1,984,000 11,166,880 5.6285 5.173 5.137 5.190 4.861 5.244 2,224,621 5.0197 5.07%
2014-09-30 0 5.520 5.510 5.540 5.410 5.660 2,922,000 16,119,220 5.5165 4.923 4.914 4.941 4.825 5.048 3,276,383 4.9198 -2.82%
2014-09-29 0 5.680 5.650 5.680 5.140 5.950 7,248,000 40,129,100 5.5366 5.066 5.039 5.066 4.584 5.306 8,127,044 4.9377 -0.35%
2014-09-26 0 5.700 5.730 5.740 4.940 5.820 7,882,000 42,957,380 5.4501 5.083 5.110 5.119 4.406 5.190 8,837,936 4.8606 10.89%
2014-09-25 0 5.140 5.110 5.150 5.110 5.320 4,948,000 25,825,820 5.2194 4.584 4.557 4.593 4.557 4.745 5,548,098 4.6549 0.00%
2014-09-24 0 5.140 5.100 5.140 4.560 5.140 3,718,000 18,355,880 4.9370 4.584 4.548 4.584 4.067 4.584 4,168,922 4.4030 11.02%
2014-09-23 0 4.630 4.630 4.670 4.630 4.800 1,382,000 6,503,640 4.7060 4.129 4.129 4.165 4.129 4.281 1,549,610 4.1970 -3.74%
2014-09-22 0 4.810 4.750 4.810 4.670 4.810 1,018,104 4,832,050 4.7461 4.290 4.236 4.290 4.165 4.290 1,141,581 4.2328 0.84%
2014-09-19 0 4.770 4.770 4.810 4.740 5.000 2,332,000 11,288,480 4.8407 4.254 4.254 4.290 4.227 4.459 2,614,827 4.3171 -3.25%
2014-09-18 0 4.930 4.920 4.960 4.840 4.990 2,843,900 13,988,330 4.9187 4.397 4.388 4.424 4.316 4.450 3,188,811 4.3867 1.44%
2014-09-17 0 4.860 4.850 4.860 4.650 4.900 1,236,000 5,923,340 4.7923 4.334 4.325 4.334 4.147 4.370 1,385,903 4.2740 3.62%
2014-09-16 0 4.690 4.690 4.710 4.690 4.850 1,300,000 6,177,340 4.7518 4.183 4.183 4.201 4.183 4.325 1,457,665 4.2378 -3.50%
2014-09-15 0 4.860 4.820 4.860 4.720 4.880 1,668,000 8,007,340 4.8006 4.334 4.299 4.334 4.209 4.352 1,870,297 4.2813 2.10%
2014-09-12 0 4.760 4.730 4.760 4.720 4.810 722,000 3,437,800 4.7615 4.245 4.218 4.245 4.209 4.290 809,565 4.2465 -0.83%
2014-09-11 0 4.800 4.730 4.810 4.720 4.870 2,722,000 13,072,720 4.8026 4.281 4.218 4.290 4.209 4.343 3,052,127 4.2832 0.21%
2014-09-10 0 4.790 4.760 4.790 4.470 4.800 2,212,000 10,253,480 4.6354 4.272 4.245 4.272 3.987 4.281 2,480,273 4.1340 1.91%
2014-09-08 0 4.700 4.650 4.700 4.470 4.800 1,598,000 7,396,120 4.6284 4.192 4.147 4.192 3.987 4.281 1,791,807 4.1277 3.52%
2014-09-05 0 4.540 4.500 4.540 4.360 4.550 2,388,000 10,769,060 4.5097 4.049 4.013 4.049 3.888 4.058 2,677,619 4.0219 2.71%
2014-09-04 0 4.420 4.390 4.400 4.400 4.690 4,464,000 20,181,420 4.5209 3.942 3.915 3.924 3.924 4.183 5,005,398 4.0319 -5.56%
2014-09-03 0 4.680 4.680 4.700 4.490 4.700 3,122,000 14,478,260 4.6375 4.174 4.174 4.192 4.004 4.192 3,500,639 4.1359 4.70%
2014-09-02 0 4.470 4.460 4.490 4.070 4.540 5,658,000 24,832,540 4.3889 3.987 3.978 4.004 3.630 4.049 6,344,207 3.9142 7.45%
2014-09-01 0 4.160 4.150 4.170 3.800 4.180 7,072,000 27,738,960 3.9224 3.710 3.701 3.719 3.389 3.728 7,929,698 3.4981 9.76%
2014-08-29 0 3.790 3.760 3.790 3.600 3.790 1,846,000 6,848,540 3.7099 3.380 3.353 3.380 3.211 3.380 2,069,885 3.3087 2.43%
2014-08-28 0 3.700 3.670 3.710 3.620 3.720 862,000 3,165,500 3.6723 3.300 3.273 3.309 3.228 3.318 966,544 3.2751 1.37%
2014-08-27 0 3.650 3.610 3.650 3.610 3.750 1,244,000 4,529,760 3.6413 3.255 3.220 3.255 3.220 3.344 1,394,873 3.2474 -2.41%
2014-08-26 0 3.740 3.710 3.740 3.610 3.790 3,350,000 12,279,540 3.6655 3.335 3.309 3.335 3.220 3.380 3,756,291 3.2691 -1.32%
2014-08-25 0 3.790 3.790 3.800 3.770 3.960 1,732,000 6,672,860 3.8527 3.380 3.380 3.389 3.362 3.532 1,942,058 3.4360 -2.57%
2014-08-22 0 3.890 3.870 3.890 3.820 3.900 1,150,000 4,438,900 3.8599 3.469 3.451 3.469 3.407 3.478 1,289,473 3.4424 1.57%
2014-08-21 0 3.830 3.810 3.830 3.750 3.870 1,344,000 5,124,860 3.8131 3.416 3.398 3.416 3.344 3.451 1,507,002 3.4007 0.00%
2014-08-20 0 3.830 3.810 3.880 3.810 3.900 676,000 2,611,760 3.8636 3.416 3.398 3.460 3.398 3.478 757,986 3.4457 -1.29%
2014-08-19 0 3.880 3.830 3.880 3.810 3.950 888,000 3,464,380 3.9013 3.460 3.416 3.460 3.398 3.523 995,697 3.4794 -0.51%
2014-08-18 0 3.900 3.870 3.900 3.800 3.920 2,112,000 8,209,660 3.8871 3.478 3.451 3.478 3.389 3.496 2,368,145 3.4667 1.56%
2014-08-15 0 3.840 3.840 3.860 3.830 3.950 1,930,000 7,483,480 3.8775 3.425 3.425 3.442 3.416 3.523 2,164,072 3.4581 -2.78%
2014-08-14 0 3.950 3.910 3.940 3.830 3.980 5,724,000 22,453,640 3.9227 3.523 3.487 3.514 3.416 3.550 6,418,212 3.4984 1.80%
2014-08-13 0 3.880 3.870 3.880 3.480 3.940 5,440,000 20,024,800 3.6810 3.460 3.451 3.460 3.104 3.514 6,099,768 3.2829 10.86%
2014-08-12 0 3.500 3.500 3.510 3.310 3.520 3,508,000 12,182,560 3.4728 3.121 3.121 3.130 2.952 3.139 3,933,453 3.0972 5.74%
2014-08-11 0 3.310 3.300 3.320 3.130 3.410 3,130,000 10,319,680 3.2970 2.952 2.943 2.961 2.791 3.041 3,509,609 2.9404 4.75%
2014-08-08 0 3.160 3.140 3.160 3.110 3.170 662,000 2,087,480 3.1533 2.818 2.800 2.818 2.774 2.827 742,288 2.8122 1.61%
2014-08-07 0 3.110 3.110 3.150 3.110 3.160 502,000 1,573,100 3.1337 2.774 2.774 2.809 2.774 2.818 562,883 2.7947 -1.58%
2014-08-06 0 3.160 3.140 3.160 3.060 3.170 650,000 2,041,860 3.1413 2.818 2.800 2.818 2.729 2.827 728,833 2.8015 0.96%
2014-08-05 0 3.130 3.130 3.150 3.030 3.140 794,000 2,458,260 3.0960 2.791 2.791 2.809 2.702 2.800 890,297 2.7612 2.96%
2014-08-04 0 3.040 3.040 3.060 3.000 3.080 480,000 1,460,340 3.0424 2.711 2.711 2.729 2.676 2.747 538,215 2.7133 -0.98%
2014-08-01 0 3.070 3.060 3.070 3.020 3.090 256,000 786,680 3.0730 2.738 2.729 2.738 2.693 2.756 287,048 2.7406 -1.29%
2014-07-31 0 3.110 3.070 3.110 3.030 3.110 962,000 2,958,720 3.0756 2.774 2.738 2.774 2.702 2.774 1,078,672 2.7429 1.97%
2014-07-30 0 3.050 3.030 3.060 3.020 3.100 656,000 2,011,180 3.0658 2.720 2.702 2.729 2.693 2.765 735,560 2.7342 -0.97%
2014-07-29 0 3.080 3.050 3.080 3.030 3.080 1,506,000 4,595,780 3.0516 2.747 2.720 2.747 2.702 2.747 1,688,649 2.7216 1.99%
2014-07-28 0 3.020 3.020 3.030 2.990 3.070 1,774,000 5,340,380 3.0104 2.693 2.693 2.702 2.667 2.738 1,989,152 2.6848 0.33%
2014-07-25 0 3.010 2.980 3.060 2.950 3.050 1,736,000 5,209,160 3.0007 2.684 2.658 2.729 2.631 2.720 1,946,544 2.6761 0.33%
2014-07-24 0 3.000 2.960 3.000 2.920 3.000 2,890,000 8,508,500 2.9441 2.676 2.640 2.676 2.604 2.676 3,240,502 2.6257 3.45%
2014-07-23 0 2.900 2.890 2.910 2.900 2.950 586,000 1,703,200 2.9065 2.586 2.577 2.595 2.586 2.631 657,071 2.5921 -0.68%
2014-07-22 0 2.920 2.910 2.920 2.870 2.940 1,712,000 4,971,700 2.9040 2.604 2.595 2.604 2.560 2.622 1,919,633 2.5899 1.39%
2014-07-21 0 2.880 2.880 2.940 2.860 2.900 436,000 1,255,800 2.8803 2.568 2.568 2.622 2.551 2.586 488,878 2.5687 -0.35%
2014-07-18 0 2.890 2.870 2.900 2.820 2.890 390,000 1,113,980 2.8564 2.577 2.560 2.586 2.515 2.577 437,300 2.5474 0.70%
2014-07-17 0 2.870 2.860 2.870 2.830 2.900 360,000 1,029,600 2.8600 2.560 2.551 2.560 2.524 2.586 403,661 2.5507 -0.35%
2014-07-16 0 2.880 2.880 2.890 2.870 2.930 798,000 2,315,760 2.9020 2.568 2.568 2.577 2.560 2.613 894,782 2.5881 0.70%
2014-07-15 0 2.860 2.850 2.880 2.830 2.880 934,000 2,662,840 2.8510 2.551 2.542 2.568 2.524 2.568 1,047,276 2.5426 0.00%
2014-07-14 0 2.860 2.850 2.900 2.860 2.880 50,000 143,360 2.8672 2.551 2.542 2.586 2.551 2.568 56,064 2.5571 0.00%
2014-07-11 0 2.860 2.830 2.860 2.820 2.890 396,000 1,122,240 2.8339 2.551 2.524 2.551 2.515 2.577 444,027 2.5274 0.00%
2014-07-10 0 2.860 2.820 2.860 2.810 2.860 278,000 789,340 2.8394 2.551 2.515 2.551 2.506 2.551 311,716 2.5322 -1.72%
2014-07-09 0 2.910 2.840 2.910 2.840 2.910 146,000 415,500 2.8459 2.595 2.533 2.595 2.533 2.595 163,707 2.5381 3.56%
2014-07-08 0 2.810 2.810 2.840 2.800 2.850 386,000 1,090,500 2.8251 2.506 2.506 2.533 2.497 2.542 432,814 2.5196 -1.75%
2014-07-07 0 2.860 2.810 2.870 2.810 2.870 652,000 1,853,120 2.8422 2.551 2.506 2.560 2.506 2.560 731,075 2.5348 1.42%
2014-07-04 0 2.820 2.820 2.850 2.780 2.860 628,000 1,773,020 2.8233 2.515 2.515 2.542 2.479 2.551 704,164 2.5179 -1.40%
2014-07-03 0 2.860 2.860 2.880 2.850 2.880 120,000 344,760 2.8730 2.551 2.551 2.568 2.542 2.568 134,554 2.5622 -1.04%
2014-07-02 0 2.890 2.860 2.890 2.890 2.890 38,000 109,820 2.8900 2.577 2.551 2.577 2.577 2.577 42,609 2.5774 -0.69%
2014-06-30 0 2.910 2.890 2.920 2.900 2.910 20,000 58,180 2.9090 2.595 2.577 2.604 2.586 2.595 22,426 2.5944 0.34%
2014-06-27 0 2.900 2.860 2.900 2.860 2.900 16,000 46,080 2.8800 2.586 2.551 2.586 2.551 2.586 17,940 2.5685 0.00%
2014-06-26 0 2.900 2.860 2.900 2.880 2.900 574,000 1,653,200 2.8801 2.586 2.551 2.586 2.568 2.586 643,615 2.5686 0.69%
2014-06-25 0 2.880 2.860 2.890 2.860 2.900 196,000 565,420 2.8848 2.568 2.551 2.577 2.551 2.586 219,771 2.5728 0.70%
2014-06-24 0 2.860 2.860 2.880 2.860 2.890 232,000 668,120 2.8798 2.551 2.551 2.568 2.551 2.577 260,137 2.5683 -1.04%
2014-06-23 0 2.890 2.870 2.900 2.870 2.920 204,000 589,560 2.8900 2.577 2.560 2.586 2.560 2.604 228,741 2.5774 0.70%
2014-06-20 0 2.870 2.870 2.890 2.860 2.900 640,000 1,841,540 2.8774 2.560 2.560 2.577 2.551 2.586 717,620 2.5662 -1.03%
2014-06-19 0 2.900 2.900 2.910 2.890 2.900 124,000 359,440 2.8987 2.586 2.586 2.595 2.577 2.586 139,039 2.5852 0.00%
2014-06-18 0 2.900 2.880 2.920 2.890 2.900 270,000 782,620 2.8986 2.586 2.568 2.604 2.577 2.586 302,746 2.5851 -0.68%
2014-06-17 0 2.920 2.900 2.920 2.900 2.920 430,000 1,248,460 2.9034 2.604 2.586 2.604 2.586 2.604 482,151 2.5894 0.34%
2014-06-16 0 2.910 2.900 2.930 2.880 2.950 346,000 1,007,680 2.9124 2.595 2.586 2.613 2.568 2.631 387,963 2.5974 -1.36%
2014-06-13 0 2.950 2.910 2.950 2.910 2.950 100,000 293,280 2.9328 2.631 2.595 2.631 2.595 2.631 112,128 2.6156 1.03%
2014-06-12 0 2.920 2.920 2.950 2.860 2.930 92,000 267,980 2.9128 2.604 2.604 2.631 2.551 2.613 103,158 2.5978 0.34%
2014-06-11 0 2.910 2.880 2.930 2.890 2.950 1,292,000 3,785,280 2.9298 2.595 2.568 2.613 2.577 2.631 1,448,695 2.6129 -1.36%
2014-06-10 0 2.950 2.950 2.990 2.840 2.950 502,000 1,454,100 2.8966 2.631 2.631 2.667 2.533 2.631 562,883 2.5833 3.51%
2014-06-09 0 2.850 2.850 2.880 2.850 2.890 406,000 1,169,640 2.8809 2.542 2.542 2.568 2.542 2.577 455,240 2.5693 -1.38%
2014-06-06 0 2.890 2.860 2.930 2.850 2.930 288,000 834,340 2.8970 2.577 2.551 2.613 2.542 2.613 322,929 2.5837 1.05%
2014-06-05 0 2.860 2.880 2.890 2.830 2.890 120,000 343,200 2.8600 2.551 2.568 2.577 2.524 2.577 134,554 2.5507 1.42%
2014-06-04 0 2.820 2.820 2.850 2.770 2.850 466,000 1,308,220 2.8073 2.515 2.515 2.542 2.470 2.542 522,517 2.5037 1.44%
2014-06-03 0 2.780 2.770 2.800 2.770 2.820 236,000 658,800 2.7915 2.479 2.470 2.497 2.470 2.515 264,622 2.4896 -0.71%
2014-05-30 0 2.800 2.800 2.850 2.800 2.850 340,000 958,600 2.8194 2.497 2.497 2.542 2.497 2.542 381,235 2.5145 -0.71%
2014-05-29 0 2.820 2.810 2.850 2.800 2.850 512,000 1,453,260 2.8384 2.515 2.506 2.542 2.497 2.542 574,096 2.5314 -1.05%
2014-05-28 0 2.850 2.820 2.850 2.800 2.850 82,000 232,300 2.8329 2.542 2.515 2.542 2.497 2.542 91,945 2.5265 0.71%
2014-05-27 0 2.830 2.810 2.830 2.780 2.860 956,000 2,698,960 2.8232 2.524 2.506 2.524 2.479 2.551 1,071,945 2.5178 1.07%
2014-05-26 0 2.800 2.790 2.810 2.800 2.810 242,000 677,700 2.8004 2.497 2.488 2.506 2.497 2.506 271,350 2.4975 -1.06%
2014-05-23 0 2.830 2.780 2.830 2.790 2.830 260,000 733,100 2.8196 2.524 2.479 2.524 2.488 2.524 291,533 2.5146 0.71%
2014-05-22 0 2.810 2.770 2.810 2.760 2.810 238,000 662,680 2.7844 2.506 2.470 2.506 2.461 2.506 266,865 2.4832 1.44%
2014-05-21 0 2.770 2.770 2.800 2.770 2.820 442,000 1,239,200 2.8036 2.470 2.470 2.497 2.470 2.515 495,606 2.5004 -0.72%
2014-05-20 0 2.790 2.780 2.800 2.740 2.820 1,604,000 4,486,980 2.7974 2.488 2.479 2.497 2.444 2.515 1,798,535 2.4948 1.45%
2014-05-19 0 2.750 2.750 2.770 2.740 2.780 548,000 1,509,780 2.7551 2.453 2.453 2.470 2.444 2.479 614,462 2.4571 0.00%
2014-05-16 0 2.750 2.750 2.770 2.730 2.770 324,000 887,660 2.7397 2.453 2.453 2.470 2.435 2.470 363,295 2.4434 -0.36%
2014-05-15 0 2.760 2.750 2.780 2.740 2.800 1,264,000 3,487,160 2.7588 2.461 2.453 2.479 2.444 2.497 1,417,299 2.4604 -1.78%
2014-05-14 0 2.810 2.780 2.810 2.780 2.820 770,000 2,150,140 2.7924 2.506 2.479 2.506 2.479 2.515 863,386 2.4904 0.36%
2014-05-13 0 2.800 2.780 2.820 2.790 2.850 66,000 185,560 2.8115 2.497 2.479 2.515 2.488 2.542 74,005 2.5074 0.00%
2014-05-12 0 2.800 2.800 2.810 2.800 2.880 516,000 1,450,880 2.8118 2.497 2.497 2.506 2.497 2.568 578,581 2.5077 -1.06%
2014-05-09 0 2.830 2.810 2.830 2.800 2.840 470,000 1,325,900 2.8211 2.524 2.506 2.524 2.497 2.533 527,002 2.5159 -1.05%
2014-05-08 0 2.860 2.840 2.860 2.840 2.900 174,000 499,300 2.8695 2.551 2.533 2.551 2.533 2.586 195,103 2.5592 0.70%
2014-05-07 0 2.840 2.800 2.900 2.800 2.910 990,000 2,818,080 2.8465 2.533 2.497 2.586 2.497 2.595 1,110,068 2.5387 2.16%
2014-05-05 0 2.780 2.760 2.780 2.730 2.800 358,000 993,060 2.7739 2.479 2.461 2.479 2.435 2.497 401,419 2.4739 0.00%
2014-05-02 0 2.780 2.770 2.790 2.750 2.780 166,000 459,100 2.7657 2.479 2.470 2.488 2.453 2.479 186,133 2.4665 -0.71%
2014-04-30 0 2.800 2.760 2.800 2.770 2.830 610,000 1,716,880 2.8146 2.497 2.461 2.497 2.470 2.524 683,981 2.5101 -1.06%
2014-04-29 0 2.830 2.800 2.840 2.780 2.830 210,000 587,380 2.7970 2.524 2.497 2.533 2.479 2.524 235,469 2.4945 -0.35%
2014-04-28 0 2.840 2.800 2.840 2.800 2.840 120,000 339,080 2.8257 2.533 2.497 2.533 2.497 2.533 134,554 2.5200 -0.35%
2014-04-25 0 2.850 2.800 2.850 2.800 2.850 96,000 272,640 2.8400 2.542 2.497 2.542 2.497 2.542 107,643 2.5328 -0.35%
2014-04-24 0 2.860 2.830 2.860 2.810 2.860 538,000 1,526,640 2.8376 2.551 2.524 2.551 2.506 2.551 603,249 2.5307 1.78%
2014-04-23 0 2.810 2.810 2.820 2.760 2.810 638,000 1,779,720 2.7895 2.506 2.506 2.515 2.461 2.506 715,377 2.4878 0.72%
2014-04-22 0 2.790 2.790 2.810 2.790 2.890 672,000 1,895,720 2.8210 2.488 2.488 2.506 2.488 2.577 753,501 2.5159 -3.13%
2014-04-17 0 2.880 2.860 2.890 2.880 2.930 162,000 468,520 2.8921 2.568 2.551 2.577 2.568 2.613 181,648 2.5793 -1.37%
2014-04-16 0 2.920 2.880 2.960 2.870 2.940 246,000 713,440 2.9002 2.604 2.568 2.640 2.560 2.622 275,835 2.5865 0.00%
2014-04-15 0 2.920 2.880 2.920 2.880 2.970 182,000 534,900 2.9390 2.604 2.568 2.604 2.568 2.649 204,073 2.6211 0.00%
2014-04-14 0 2.920 2.910 2.960 2.920 2.970 120,000 352,380 2.9365 2.604 2.595 2.640 2.604 2.649 134,554 2.6189 -2.01%
2014-04-11 0 2.980 2.940 2.980 2.950 3.010 644,000 1,913,160 2.9707 2.658 2.622 2.658 2.631 2.684 722,105 2.6494 -0.67%
2014-04-10 0 3.000 2.940 3.000 2.920 3.020 1,014,000 3,013,900 2.9723 2.676 2.622 2.676 2.604 2.693 1,136,979 2.6508 1.69%
2014-04-09 0 2.950 2.950 2.970 2.920 2.980 153,561 454,926 2.9625 2.631 2.631 2.649 2.604 2.658 172,185 2.6421 0.00%
2014-04-08 0 2.950 2.920 2.970 2.920 2.980 278,000 824,900 2.9673 2.631 2.604 2.649 2.604 2.658 311,716 2.6463 -1.01%
2014-04-07 0 2.980 2.940 2.980 2.930 2.990 350,000 1,039,560 2.9702 2.658 2.622 2.658 2.613 2.667 392,448 2.6489 1.36%
2014-04-04 0 2.940 2.870 2.940 2.870 2.940 168,000 489,880 2.9160 2.622 2.560 2.622 2.560 2.622 188,375 2.6006 1.73%
2014-04-03 0 2.890 2.870 2.890 2.840 2.930 410,183 1,174,081 2.8623 2.577 2.560 2.577 2.533 2.613 459,930 2.5527 0.00%
2014-04-02 0 2.890 2.890 2.930 2.870 2.950 178,000 517,680 2.9083 2.577 2.577 2.613 2.560 2.631 199,588 2.5937 -0.34%
2014-04-01 0 2.900 2.860 2.900 2.860 2.900 72,000 207,500 2.8819 2.586 2.551 2.586 2.551 2.586 80,732 2.5702 -0.34%
2014-03-31 0 2.910 2.850 2.920 2.850 2.920 184,000 530,560 2.8835 2.595 2.542 2.604 2.542 2.604 206,316 2.5716 1.75%
2014-03-28 0 2.860 2.820 2.860 2.800 2.940 96,000 275,680 2.8717 2.551 2.515 2.551 2.497 2.622 107,643 2.5611 2.14%
2014-03-27 0 2.800 2.750 2.810 2.750 2.820 338,000 937,780 2.7745 2.497 2.453 2.506 2.453 2.515 378,993 2.4744 -0.71%
2014-03-26 0 2.820 2.810 2.830 2.800 2.840 196,000 552,080 2.8167 2.515 2.506 2.524 2.497 2.533 219,771 2.5121 0.71%
2014-03-25 0 2.800 2.800 2.830 2.790 2.830 168,000 471,000 2.8036 2.497 2.497 2.524 2.488 2.524 188,375 2.5003 -0.71%
2014-03-24 0 2.820 2.810 2.830 2.820 2.830 54,000 152,640 2.8267 2.515 2.506 2.524 2.515 2.524 60,549 2.5209 -0.70%
2014-03-21 0 2.840 2.820 2.840 2.840 2.900 180,000 515,420 2.8634 2.533 2.515 2.533 2.533 2.586 201,831 2.5537 -1.05%
2014-03-20 0 2.870 2.840 2.870 2.840 2.870 100,000 284,340 2.8434 2.560 2.533 2.560 2.533 2.560 112,128 2.5358 0.35%
2014-03-19 0 2.860 2.840 2.880 2.820 2.890 598,000 1,702,360 2.8468 2.551 2.533 2.568 2.515 2.577 670,526 2.5388 0.70%
2014-03-18 0 2.840 2.840 2.850 2.800 2.860 1,208,000 3,422,920 2.8335 2.533 2.533 2.542 2.497 2.551 1,354,507 2.5271 -0.35%
2014-03-17 0 2.850 2.840 2.870 2.840 2.850 130,000 370,400 2.8492 2.542 2.533 2.560 2.533 2.542 145,767 2.5410 0.00%
2014-03-14 0 2.850 2.830 2.850 2.810 2.860 176,000 498,480 2.8323 2.542 2.524 2.542 2.506 2.551 197,345 2.5259 -0.35%
2014-03-13 0 2.860 2.840 2.870 2.820 2.880 358,000 1,020,120 2.8495 2.551 2.533 2.560 2.515 2.568 401,419 2.5413 -0.69%
2014-03-12 0 2.880 2.820 2.870 2.810 2.900 852,000 2,440,160 2.8640 2.568 2.515 2.560 2.506 2.586 955,331 2.5543 -0.69%
2014-03-11 0 2.900 2.850 2.900 2.870 2.930 66,000 191,120 2.8958 2.586 2.542 2.586 2.560 2.613 74,005 2.5825 0.00%
2014-03-10 0 2.900 2.900 2.910 2.890 2.980 582,000 1,702,240 2.9248 2.586 2.586 2.595 2.577 2.658 652,585 2.6085 -2.68%
2014-03-07 0 2.980 2.980 3.020 2.980 3.030 334,000 1,003,880 3.0056 2.658 2.658 2.693 2.658 2.702 374,508 2.6805 -1.65%
2014-03-06 0 3.030 3.000 3.060 2.990 3.050 522,000 1,578,920 3.0248 2.702 2.676 2.729 2.667 2.720 585,309 2.6976 0.00%
2014-03-05 0 3.030 3.010 3.030 3.000 3.040 623,000 1,883,910 3.0239 2.702 2.684 2.702 2.676 2.711 698,558 2.6969 1.68%
2014-03-04 0 2.980 2.980 3.000 2.960 3.020 366,000 1,093,760 2.9884 2.658 2.658 2.676 2.640 2.693 410,389 2.6652 -0.67%
2014-03-03 0 3.000 2.960 3.000 2.960 3.040 672,000 2,023,840 3.0117 2.676 2.640 2.676 2.640 2.711 753,501 2.6859 0.00%
2014-02-28 0 3.000 2.960 3.000 2.920 3.060 794,000 2,368,440 2.9829 2.676 2.640 2.676 2.604 2.729 890,297 2.6603 3.09%
2014-02-27 0 2.910 2.890 2.920 2.890 2.910 102,000 294,920 2.8914 2.595 2.577 2.604 2.577 2.595 114,371 2.5786 0.00%
2014-02-26 0 2.910 2.910 2.920 2.890 2.910 340,000 988,120 2.9062 2.595 2.595 2.604 2.577 2.595 381,235 2.5919 0.00%
2014-02-25 0 2.910 2.910 2.920 2.910 2.950 290,000 846,660 2.9195 2.595 2.595 2.604 2.595 2.631 325,171 2.6037 -1.69%
2014-02-24 0 2.960 2.910 2.970 2.960 2.970 382,000 1,133,340 2.9669 2.640 2.595 2.649 2.640 2.649 428,329 2.6460 0.34%
2014-02-21 0 2.950 2.940 2.980 2.900 2.950 128,000 375,620 2.9345 2.631 2.622 2.658 2.586 2.631 143,524 2.6171 1.72%
2014-02-20 0 2.900 2.900 2.910 2.900 2.950 354,000 1,030,160 2.9101 2.586 2.586 2.595 2.586 2.631 396,933 2.5953 -0.68%
2014-02-19 0 2.920 2.920 2.940 2.900 2.950 308,000 899,860 2.9216 2.604 2.604 2.622 2.586 2.631 345,355 2.6056 -0.34%
2014-02-18 0 2.930 2.920 2.940 2.900 2.930 236,000 688,920 2.9192 2.613 2.604 2.622 2.586 2.613 264,622 2.6034 0.34%
2014-02-17 0 2.920 2.900 2.920 2.820 2.950 428,000 1,246,080 2.9114 2.604 2.586 2.604 2.515 2.631 479,908 2.5965 -1.02%
2014-02-14 0 2.950 2.930 2.960 2.920 2.950 38,000 111,700 2.9395 2.631 2.613 2.640 2.604 2.631 42,609 2.6215 0.34%
2014-02-13 0 2.940 2.930 2.990 2.910 2.990 206,000 606,560 2.9445 2.622 2.613 2.667 2.595 2.667 230,984 2.6260 -1.01%
2014-02-12 0 2.970 2.940 2.970 2.960 2.970 194,000 577,480 2.9767 2.649 2.622 2.649 2.640 2.649 217,528 2.6547 -0.34%
2014-02-11 0 2.980 2.950 2.990 2.940 2.990 30,000 89,160 2.9720 2.658 2.631 2.667 2.622 2.667 33,638 2.6505 1.71%
2014-02-10 0 2.930 2.930 2.940 2.900 2.960 258,000 755,580 2.9286 2.613 2.613 2.622 2.586 2.640 289,290 2.6118 -0.34%
2014-02-07 0 2.940 2.940 2.980 2.930 3.030 44,000 130,940 2.9759 2.622 2.622 2.658 2.613 2.702 49,336 2.6540 0.34%
2014-02-06 0 2.930 2.900 2.940 2.900 2.980 206,000 603,560 2.9299 2.613 2.586 2.622 2.586 2.658 230,984 2.6130 0.00%
2014-02-05 0 2.930 2.930 2.970 2.930 2.980 674,000 1,982,620 2.9416 2.613 2.613 2.649 2.613 2.658 755,743 2.6234 -2.01%
2014-02-04 0 2.990 2.910 2.990 2.950 3.050 38,000 114,530 3.0139 2.667 2.595 2.667 2.631 2.720 42,609 2.6880 -0.33%
2014-01-30 0 3.000 2.940 3.000 - - 0 0 - 2.676 2.622 2.676 - - 0 - 0.00%
2014-01-29 0 3.000 2.970 3.000 - - 0 0 - 2.676 2.649 2.676 - - 0 - 0.00%
2014-01-28 0 3.000 2.950 3.000 2.980 3.030 316,000 944,840 2.9900 2.676 2.631 2.676 2.658 2.702 354,325 2.6666 1.35%
2014-01-27 0 2.960 2.960 2.970 2.940 3.040 562,000 1,668,700 2.9692 2.640 2.640 2.649 2.622 2.711 630,160 2.6481 -2.31%
2014-01-24 0 3.030 3.000 3.030 3.000 3.050 842,000 2,543,340 3.0206 2.702 2.676 2.702 2.676 2.720 944,119 2.6939 0.00%
2014-01-23 0 3.030 3.010 3.020 3.010 3.070 92,000 279,420 3.0372 2.702 2.684 2.693 2.684 2.738 103,158 2.7087 -0.66%
2014-01-22 0 3.050 3.020 3.060 3.000 3.070 206,000 624,820 3.0331 2.720 2.693 2.729 2.676 2.738 230,984 2.7050 0.66%
2014-01-21 0 3.030 3.000 3.030 2.990 3.030 508,000 1,530,780 3.0133 2.702 2.676 2.702 2.667 2.702 569,611 2.6874 0.00%
2014-01-20 0 3.030 3.000 3.030 3.000 3.040 636,000 1,915,220 3.0114 2.702 2.676 2.702 2.676 2.711 713,135 2.6856 -0.98%
2014-01-17 0 3.060 3.020 3.070 3.020 3.070 318,000 965,320 3.0356 2.729 2.693 2.738 2.693 2.738 356,567 2.7073 -0.33%
2014-01-16 0 3.070 3.050 3.080 3.050 3.090 110,000 337,220 3.0656 2.738 2.720 2.747 2.720 2.756 123,341 2.7340 0.33%
2014-01-15 0 3.060 3.050 3.060 3.050 3.130 228,000 702,520 3.0812 2.729 2.720 2.729 2.720 2.791 255,652 2.7480 -1.92%
2014-01-14 0 3.120 3.080 3.120 3.070 3.130 300,000 928,400 3.0947 2.783 2.747 2.783 2.738 2.791 336,384 2.7599 0.32%
2014-01-13 0 3.110 3.100 3.110 3.100 3.130 142,000 442,800 3.1183 2.774 2.765 2.774 2.765 2.791 159,222 2.7810 0.97%
2014-01-10 0 3.080 3.070 3.080 3.070 3.110 658,000 2,030,600 3.0860 2.747 2.738 2.747 2.738 2.774 737,803 2.7522 0.65%
2014-01-09 0 3.060 3.020 3.060 3.020 3.080 132,000 401,040 3.0382 2.729 2.693 2.729 2.693 2.747 148,009 2.7096 -0.97%
2014-01-08 0 3.090 3.050 3.110 3.010 3.100 294,000 898,740 3.0569 2.756 2.720 2.774 2.684 2.765 329,657 2.7263 0.00%
2014-01-07 0 3.090 3.070 3.090 3.060 3.090 114,000 349,840 3.0688 2.756 2.738 2.756 2.729 2.756 127,826 2.7368 0.65%
2014-01-06 0 3.070 3.050 3.080 3.050 3.110 378,000 1,157,380 3.0619 2.738 2.720 2.747 2.720 2.774 423,844 2.7307 -1.92%
2014-01-03 0 3.130 3.110 3.130 3.100 3.140 66,000 205,820 3.1185 2.791 2.774 2.791 2.765 2.800 74,005 2.7812 -0.63%
2014-01-02 0 3.150 3.100 3.150 3.100 3.150 282,000 877,280 3.1109 2.809 2.765 2.809 2.765 2.809 316,201 2.7744 0.00%
2013-12-31 0 3.150 3.090 3.160 3.090 3.160 22,000 68,480 3.1127 2.809 2.756 2.818 2.756 2.818 24,668 2.7760 0.96%
2013-12-30 0 3.120 3.090 3.130 3.070 3.140 240,000 746,100 3.1088 2.783 2.756 2.791 2.738 2.800 269,107 2.7725 0.97%
2013-12-27 0 3.090 3.120 3.150 3.070 3.200 772,000 2,402,020 3.1114 2.756 2.783 2.809 2.738 2.854 865,629 2.7749 -3.13%
2013-12-24 0 3.190 3.170 3.190 3.090 3.190 124,000 387,940 3.1285 2.845 2.827 2.845 2.756 2.845 139,039 2.7902 2.57%
2013-12-23 0 3.110 3.100 3.110 3.080 3.150 86,000 266,920 3.1037 2.774 2.765 2.774 2.747 2.809 96,430 2.7680 0.65%
2013-12-20 0 3.090 3.100 3.120 3.070 3.120 654,000 2,028,840 3.1022 2.756 2.765 2.783 2.738 2.783 733,318 2.7667 -0.64%
2013-12-19 0 3.110 3.110 3.150 3.110 3.200 214,000 668,640 3.1245 2.774 2.774 2.809 2.774 2.854 239,954 2.7865 -2.81%
2013-12-18 0 3.200 3.110 3.200 3.100 3.200 1,314,000 4,100,320 3.1205 2.854 2.774 2.854 2.765 2.854 1,473,363 2.7830 3.23%
2013-12-17 0 3.100 3.100 3.140 3.100 3.150 168,000 526,960 3.1367 2.765 2.765 2.800 2.765 2.809 188,375 2.7974 -1.59%
2013-12-16 0 3.150 3.110 3.150 3.110 3.160 288,000 902,600 3.1340 2.809 2.774 2.809 2.774 2.818 322,929 2.7950 -0.32%
2013-12-13 0 3.160 3.140 3.160 3.140 3.160 332,000 1,045,560 3.1493 2.818 2.800 2.818 2.800 2.818 372,265 2.8086 1.94%
2013-12-12 0 3.100 3.100 3.140 3.090 3.160 502,000 1,559,940 3.1075 2.765 2.765 2.800 2.756 2.818 562,883 2.7713 0.00%
2013-12-11 0 3.100 3.100 3.130 3.100 3.160 322,000 1,007,260 3.1281 2.765 2.765 2.791 2.765 2.818 361,052 2.7898 -0.96%
2013-12-10 0 3.130 3.130 3.160 3.130 3.170 144,000 454,620 3.1571 2.791 2.791 2.818 2.791 2.827 161,464 2.8156 -0.63%
2013-12-09 0 3.150 3.150 3.160 3.100 3.220 582,000 1,838,600 3.1591 2.809 2.809 2.818 2.765 2.872 652,585 2.8174 -1.56%
2013-12-06 0 3.200 3.170 3.200 3.180 3.270 1,278,000 4,100,780 3.2087 2.854 2.827 2.854 2.836 2.916 1,432,997 2.8617 0.31%
2013-12-05 0 3.190 3.180 3.190 3.130 3.190 682,000 2,156,880 3.1626 2.845 2.836 2.845 2.791 2.845 764,714 2.8205 1.27%
2013-12-04 0 3.150 3.110 3.150 3.080 3.200 794,000 2,491,560 3.1380 2.809 2.774 2.809 2.747 2.854 890,297 2.7986 0.96%
2013-12-03 0 3.120 3.090 3.120 3.060 3.130 484,000 1,501,060 3.1014 2.783 2.756 2.783 2.729 2.791 542,700 2.7659 -1.27%
2013-12-02 0 3.160 3.130 3.160 3.110 3.180 664,000 2,079,580 3.1319 2.818 2.791 2.818 2.774 2.836 744,531 2.7931 -1.25%
2013-11-29 0 3.200 3.160 3.200 3.170 3.200 250,000 796,720 3.1869 2.854 2.818 2.854 2.827 2.854 280,320 2.8422 0.95%
2013-11-28 0 3.170 3.140 3.170 3.120 3.180 552,000 1,743,300 3.1582 2.827 2.800 2.827 2.783 2.836 618,947 2.8166 0.00%
2013-11-27 0 3.170 3.170 3.180 3.160 3.200 1,158,000 3,679,540 3.1775 2.827 2.827 2.836 2.818 2.854 1,298,443 2.8338 -1.55%
2013-11-26 0 3.220 3.200 3.220 3.150 3.220 1,706,000 5,445,840 3.1922 2.872 2.854 2.872 2.809 2.872 1,912,905 2.8469 2.22%
2013-11-25 0 3.150 3.150 3.170 3.140 3.270 2,040,000 6,515,380 3.1938 2.809 2.809 2.827 2.800 2.916 2,287,413 2.8484 -3.08%
2013-11-22 0 3.250 3.230 3.250 3.090 3.250 5,433,000 17,335,190 3.1907 2.898 2.881 2.898 2.756 2.898 6,091,919 2.8456 5.52%
2013-11-21 0 3.080 3.060 3.080 3.050 3.130 798,000 2,454,500 3.0758 2.747 2.729 2.747 2.720 2.791 894,782 2.7431 -1.60%
2013-11-20 0 3.130 3.110 3.130 3.000 3.180 2,642,000 8,186,120 3.0985 2.791 2.774 2.791 2.676 2.836 2,962,424 2.7633 4.33%
2013-11-19 0 3.000 2.970 3.000 2.970 3.000 492,000 1,469,800 2.9874 2.676 2.649 2.676 2.649 2.676 551,670 2.6643 0.00%
2013-11-18 0 3.000 2.980 3.020 2.980 3.080 1,058,000 3,173,320 2.9994 2.676 2.658 2.693 2.658 2.747 1,186,315 2.6749 -1.96%
2013-11-15 0 3.060 3.020 3.060 2.980 3.060 392,000 1,190,200 3.0362 2.729 2.693 2.729 2.658 2.729 439,542 2.7078 2.00%
2013-11-14 0 3.000 2.990 3.010 2.980 3.050 700,000 2,112,380 3.0177 2.676 2.667 2.684 2.658 2.720 784,897 2.6913 0.67%
2013-11-13 0 2.980 2.950 2.980 2.940 3.010 228,000 678,560 2.9761 2.658 2.631 2.658 2.622 2.684 255,652 2.6542 -1.00%
2013-11-12 0 3.010 3.030 3.050 2.980 3.200 656,000 1,990,060 3.0336 2.684 2.702 2.720 2.658 2.854 735,560 2.7055 -2.59%
2013-11-11 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2013-11-01 0 3.090 3.060 3.090 3.000 3.090 818,000 2,501,520 3.0581 2.756 2.729 2.756 2.676 2.756 917,208 2.7273 2.66%
2013-10-31 0 3.010 3.000 3.010 2.940 3.010 1,018,000 3,031,340 2.9777 2.684 2.676 2.684 2.622 2.684 1,141,464 2.6557 2.38%
2013-10-30 0 2.940 2.940 2.980 2.940 2.970 558,000 1,654,680 2.9654 2.622 2.622 2.658 2.622 2.649 625,675 2.6446 0.00%
2013-10-29 0 2.940 2.890 2.940 2.900 2.940 98,000 285,900 2.9173 2.622 2.577 2.622 2.586 2.622 109,886 2.6018 0.68%
2013-10-28 0 2.920 2.920 2.940 2.890 2.950 264,000 767,000 2.9053 2.604 2.604 2.622 2.577 2.631 296,018 2.5911 1.04%
2013-10-25 0 2.890 2.890 2.950 2.890 2.910 78,000 226,320 2.9015 2.577 2.577 2.631 2.577 2.595 87,460 2.5877 -0.69%
2013-10-24 0 2.910 2.900 2.970 2.900 2.920 176,000 512,260 2.9106 2.595 2.586 2.649 2.586 2.604 197,345 2.5958 -0.34%
2013-10-23 0 2.920 2.910 2.940 2.920 2.940 502,000 1,467,680 2.9237 2.604 2.595 2.622 2.604 2.622 562,883 2.6074 0.00%
2013-10-22 0 2.920 2.920 2.950 2.920 2.940 380,000 1,112,420 2.9274 2.604 2.604 2.631 2.604 2.622 426,087 2.6108 0.00%
2013-10-21 0 2.920 2.920 2.960 2.910 2.980 400,000 1,181,840 2.9546 2.604 2.604 2.640 2.595 2.658 448,512 2.6350 -1.35%
2013-10-18 0 2.960 2.920 2.960 2.910 2.970 110,000 322,460 2.9315 2.640 2.604 2.640 2.595 2.649 123,341 2.6144 1.72%
2013-10-17 0 2.910 2.910 2.920 2.900 2.920 200,000 582,040 2.9102 2.595 2.595 2.604 2.586 2.604 224,256 2.5954 -1.36%
2013-10-16 0 2.950 2.920 2.960 2.910 2.960 264,000 774,280 2.9329 2.631 2.604 2.640 2.595 2.640 296,018 2.6157 0.00%
2013-10-15 0 2.950 2.950 2.980 2.940 2.980 80,000 236,600 2.9575 2.631 2.631 2.658 2.622 2.658 89,702 2.6376 0.34%
2013-10-11 0 2.940 2.940 2.980 2.940 3.040 1,344,000 4,024,100 2.9941 2.622 2.622 2.658 2.622 2.711 1,507,002 2.6703 -0.68%
2013-10-10 0 2.960 2.930 2.960 2.930 2.960 108,000 316,740 2.9328 2.640 2.613 2.640 2.613 2.640 121,098 2.6156 0.00%
2013-10-09 0 2.960 2.930 2.960 2.920 2.960 188,000 550,000 2.9255 2.640 2.613 2.640 2.604 2.640 210,801 2.6091 1.37%
2013-10-08 0 2.920 2.920 2.940 2.900 2.960 820,000 2,389,080 2.9135 2.604 2.604 2.622 2.586 2.640 919,450 2.5984 -1.02%
2013-10-07 0 2.950 2.930 2.950 2.900 2.960 280,000 827,320 2.9547 2.631 2.613 2.631 2.586 2.640 313,959 2.6351 -1.01%
2013-10-04 0 2.980 2.970 2.980 2.890 2.980 256,000 758,300 2.9621 2.658 2.649 2.658 2.577 2.658 287,048 2.6417 2.76%
2013-10-03 0 2.900 2.900 2.940 2.900 2.950 116,000 339,680 2.9283 2.586 2.586 2.622 2.586 2.631 130,069 2.6115 -1.69%
2013-10-02 0 2.950 2.890 2.950 2.950 2.960 24,000 71,020 2.9592 2.631 2.577 2.631 2.631 2.640 26,911 2.6391 0.34%
2013-09-30 0 2.940 2.920 2.950 2.880 2.950 508,000 1,476,420 2.9063 2.622 2.604 2.631 2.568 2.631 569,611 2.5920 1.73%
2013-09-27 0 2.890 2.850 2.900 2.850 2.890 184,000 524,800 2.8522 2.577 2.542 2.586 2.542 2.577 206,316 2.5437 -1.03%
2013-09-26 0 2.920 2.840 2.920 2.790 2.930 1,066,000 3,018,260 2.8314 2.604 2.533 2.604 2.488 2.613 1,195,285 2.5251 1.74%
2013-09-25 0 2.870 2.830 2.870 2.830 2.880 574,000 1,632,420 2.8439 2.560 2.524 2.560 2.524 2.568 643,615 2.5363 0.70%
2013-09-24 0 2.850 2.850 2.860 2.820 2.910 984,000 2,810,960 2.8567 2.542 2.542 2.551 2.515 2.595 1,103,340 2.5477 -2.40%
2013-09-23 0 2.920 2.880 2.930 2.870 2.960 506,000 1,470,440 2.9060 2.604 2.568 2.613 2.560 2.640 567,368 2.5917 0.00%
2013-09-19 0 2.920 2.860 2.920 2.860 2.920 86,000 248,660 2.8914 2.604 2.551 2.604 2.551 2.604 96,430 2.5787 0.69%
2013-09-18 0 2.900 2.880 2.900 2.880 2.900 356,000 1,025,440 2.8804 2.586 2.568 2.586 2.568 2.586 399,176 2.5689 0.69%
2013-09-17 0 2.880 2.880 2.910 2.880 2.900 236,000 681,240 2.8866 2.568 2.568 2.595 2.568 2.586 264,622 2.5744 -1.37%
2013-09-16 0 2.920 2.910 2.920 2.900 2.920 262,000 761,120 2.9050 2.604 2.595 2.604 2.586 2.604 293,776 2.5908 1.04%
2013-09-13 0 2.890 2.860 2.890 - - 0 0 - 2.577 2.551 2.577 - - 0 - 0.00%
2013-09-12 0 2.890 2.890 2.900 2.890 2.900 46,000 133,040 2.8922 2.577 2.577 2.586 2.577 2.586 51,579 2.5793 0.00%
2013-09-11 0 2.890 2.860 2.880 2.860 2.950 170,000 490,360 2.8845 2.577 2.551 2.568 2.551 2.631 190,618 2.5725 -1.70%
2013-09-10 0 2.940 2.890 2.940 2.860 2.950 380,000 1,102,760 2.9020 2.622 2.577 2.622 2.551 2.631 426,087 2.5881 0.68%
2013-09-09 0 2.920 2.900 2.930 2.870 2.940 186,000 543,180 2.9203 2.604 2.586 2.613 2.560 2.622 208,558 2.6045 -1.02%
2013-09-06 0 2.950 2.870 2.950 2.890 2.950 130,000 380,100 2.9238 2.631 2.560 2.631 2.577 2.631 145,767 2.6076 2.08%
2013-09-05 0 2.890 2.890 2.920 2.890 2.910 10,000 29,020 2.9020 2.577 2.577 2.604 2.577 2.595 11,213 2.5881 0.00%
2013-09-04 0 2.890 2.880 2.890 2.820 2.920 908,000 2,598,960 2.8623 2.577 2.568 2.577 2.515 2.604 1,018,123 2.5527 -1.03%
2013-09-03 0 2.920 2.900 2.920 2.890 2.930 392,000 1,138,540 2.9044 2.604 2.586 2.604 2.577 2.613 439,542 2.5903 0.69%
2013-09-02 0 2.900 2.880 2.900 2.860 2.930 118,000 341,980 2.8981 2.586 2.568 2.586 2.551 2.613 132,311 2.5847 0.35%
2013-08-30 0 2.890 2.840 2.890 2.830 2.960 460,000 1,317,480 2.8641 2.577 2.533 2.577 2.524 2.640 515,789 2.5543 -2.03%
2013-08-29 0 2.950 2.900 2.950 2.890 2.950 158,000 459,440 2.9078 2.631 2.586 2.631 2.577 2.631 177,162 2.5933 0.34%
2013-08-28 0 2.940 2.910 2.940 2.850 2.940 154,000 443,980 2.8830 2.622 2.595 2.622 2.542 2.622 172,677 2.5712 0.00%
2013-08-27 0 2.940 2.910 2.940 2.870 2.960 356,000 1,032,120 2.8992 2.622 2.595 2.622 2.560 2.640 399,176 2.5856 2.08%
2013-08-26 0 2.880 2.880 2.900 2.870 2.940 52,000 150,240 2.8892 2.568 2.568 2.586 2.560 2.622 58,307 2.5767 -2.04%
2013-08-23 0 2.940 2.870 2.940 2.940 2.940 22,000 64,680 2.9400 2.622 2.560 2.622 2.622 2.622 24,668 2.6220 0.68%
2013-08-22 0 2.920 2.920 2.950 2.840 2.950 290,000 833,220 2.8732 2.604 2.604 2.631 2.533 2.631 325,171 2.5624 0.00%
2013-08-21 0 2.920 2.920 2.930 - - 0 0 - 2.604 2.604 2.613 - - 0 - 0.34%
2013-08-20 0 2.910 2.910 2.920 2.840 2.920 272,000 775,340 2.8505 2.595 2.595 2.604 2.533 2.604 304,988 2.5422 0.34%
2013-08-19 0 2.900 2.880 2.900 2.900 2.940 412,000 1,200,020 2.9127 2.586 2.568 2.586 2.586 2.622 461,968 2.5976 -2.68%
2013-08-16 0 2.980 2.930 2.990 2.900 2.980 202,000 592,420 2.9328 2.658 2.613 2.667 2.586 2.658 226,499 2.6156 0.34%
2013-08-15 0 2.970 2.990 3.000 2.960 3.000 214,000 642,960 3.0045 2.649 2.667 2.676 2.640 2.676 239,954 2.6795 -0.34%
2013-08-13 0 2.980 2.940 2.990 2.900 2.990 336,000 992,320 2.9533 2.658 2.622 2.667 2.586 2.667 376,750 2.6339 0.68%
2013-08-12 0 2.960 2.900 2.960 2.900 2.960 236,000 692,200 2.9331 2.640 2.586 2.640 2.586 2.640 264,622 2.6158 0.34%
2013-08-09 0 2.950 2.920 2.950 2.900 2.950 116,000 339,260 2.9247 2.631 2.604 2.631 2.586 2.631 130,069 2.6083 -1.34%
2013-08-08 0 2.990 2.990 3.000 - - 0 0 - 2.667 2.667 2.676 - - 0 - 0.34%
2013-08-07 0 2.980 2.930 2.980 2.930 2.980 210,000 619,320 2.9491 2.658 2.613 2.658 2.613 2.658 235,469 2.6302 -0.67%
2013-08-06 0 3.000 2.950 3.000 2.960 3.000 270,000 806,560 2.9873 2.676 2.631 2.676 2.640 2.676 302,746 2.6641 -0.66%
2013-08-05 0 3.020 3.010 3.090 2.970 3.070 158,000 476,900 3.0184 2.693 2.684 2.756 2.649 2.738 177,162 2.6919 -1.63%
2013-08-02 0 3.070 3.010 3.070 - - 0 0 - 2.738 2.684 2.738 - - 0 - 0.00%
2013-08-01 0 3.070 3.000 3.070 3.000 3.070 30,000 91,100 3.0367 2.738 2.676 2.738 2.676 2.738 33,638 2.7082 0.00%
2013-07-31 0 3.070 3.000 3.070 - - 0 0 - 2.738 2.676 2.738 - - 0 - -0.32%
2013-07-30 0 3.080 2.980 3.090 3.040 3.080 106,000 323,640 3.0532 2.747 2.658 2.756 2.711 2.747 118,856 2.7230 1.65%
2013-07-29 0 3.030 3.000 3.030 3.000 3.040 92,000 277,980 3.0215 2.702 2.676 2.702 2.676 2.711 103,158 2.6947 -0.98%
2013-07-26 0 3.060 3.050 3.060 3.000 3.060 34,000 103,020 3.0300 2.729 2.720 2.729 2.676 2.729 38,124 2.7023 0.00%
2013-07-25 0 3.060 3.040 3.060 3.030 3.060 8,000 24,340 3.0425 2.729 2.711 2.729 2.702 2.729 8,970 2.7134 -1.92%
2013-07-24 0 3.120 3.120 3.130 2.950 3.100 64,000 196,100 3.0641 2.783 2.783 2.791 2.631 2.765 71,762 2.7326 2.97%
2013-07-23 0 3.030 2.980 3.030 3.030 3.030 28,000 84,840 3.0300 2.702 2.658 2.702 2.702 2.702 31,396 2.7023 1.00%
2013-07-22 0 3.000 2.960 3.000 2.990 3.000 6,000 17,960 2.9933 2.676 2.640 2.676 2.667 2.676 6,728 2.6696 0.00%
2013-07-19 0 3.000 2.960 3.020 2.950 3.020 44,000 130,920 2.9755 2.676 2.640 2.693 2.631 2.693 49,336 2.6536 -1.32%
2013-07-18 0 3.040 3.000 3.040 2.970 3.040 78,000 235,240 3.0159 2.711 2.676 2.711 2.649 2.711 87,460 2.6897 0.00%
2013-07-17 0 3.040 2.930 3.040 2.910 3.050 156,000 460,140 2.9496 2.711 2.613 2.711 2.595 2.720 174,920 2.6306 -0.65%
2013-07-16 0 3.060 2.940 3.060 - - 0 0 - 2.729 2.622 2.729 - - 0 - 0.00%
2013-07-15 0 3.060 2.970 3.060 - - 0 0 - 2.729 2.649 2.729 - - 0 - 0.00%
2013-07-12 0 3.060 2.960 3.060 - - 0 0 - 2.729 2.640 2.729 - - 0 - 0.00%
2013-07-11 0 3.060 2.940 3.080 3.060 3.060 2,000 6,120 3.0600 2.729 2.622 2.747 2.729 2.729 2,243 2.7290 0.99%
2013-07-10 0 3.030 2.950 3.060 2.900 3.050 358,000 1,051,760 2.9379 2.702 2.631 2.729 2.586 2.720 401,419 2.6201 0.33%
2013-07-09 0 3.020 2.960 3.030 - - 0 0 - 2.693 2.640 2.702 - - 0 - 0.00%
2013-07-08 0 3.020 3.020 3.030 2.990 3.020 98,000 294,260 3.0027 2.693 2.693 2.702 2.667 2.693 109,886 2.6779 -2.58%
2013-07-05 0 3.100 3.090 3.100 3.040 3.100 142,000 437,240 3.0792 2.765 2.756 2.765 2.711 2.765 159,222 2.7461 1.64%
2013-07-04 0 3.050 3.020 3.100 2.820 3.100 482,000 1,392,420 2.8888 2.720 2.693 2.765 2.515 2.765 540,457 2.5764 5.54%
2013-07-03 0 2.890 2.850 2.900 2.850 2.930 1,128,000 3,262,220 2.8920 2.577 2.542 2.586 2.542 2.613 1,264,805 2.5792 -3.02%
2013-07-02 0 2.980 2.920 2.980 2.900 2.980 214,000 628,340 2.9362 2.658 2.604 2.658 2.586 2.658 239,954 2.6186 -0.33%
2013-06-28 0 2.990 2.980 2.990 2.980 2.990 16,000 47,780 2.9863 2.667 2.658 2.667 2.658 2.667 17,940 2.6632 0.00%
2013-06-27 0 2.990 2.980 3.000 2.930 3.000 224,000 662,980 2.9597 2.667 2.658 2.676 2.613 2.676 251,167 2.6396 -0.66%
2013-06-26 0 3.010 3.010 3.030 2.900 3.020 202,000 599,780 2.9692 2.684 2.684 2.702 2.586 2.693 226,499 2.6481 0.67%
2013-06-25 0 2.990 2.920 3.000 2.800 3.030 590,000 1,705,220 2.8902 2.667 2.604 2.676 2.497 2.702 661,556 2.5776 1.36%
2013-06-24 0 2.950 2.880 2.980 2.870 2.960 1,198,000 3,476,160 2.9016 2.631 2.568 2.658 2.560 2.640 1,343,294 2.5878 -2.32%
2013-06-21 0 3.020 3.000 3.020 2.970 3.030 352,000 1,051,840 2.9882 2.693 2.676 2.693 2.649 2.702 394,691 2.6650 -1.95%
2013-06-20 0 3.080 3.030 3.080 3.020 3.080 132,000 400,100 3.0311 2.747 2.702 2.747 2.693 2.747 148,009 2.7032 -0.32%
2013-06-19 0 3.090 3.040 3.090 3.000 3.090 88,000 267,880 3.0441 2.756 2.711 2.756 2.676 2.756 98,673 2.7148 1.64%
2013-06-18 0 3.040 3.040 3.090 3.010 3.200 200,000 611,340 3.0567 2.711 2.711 2.756 2.684 2.854 224,256 2.7261 -1.62%
2013-06-17 0 3.090 3.060 3.090 3.060 3.200 74,000 229,400 3.1000 2.756 2.729 2.756 2.729 2.854 82,975 2.7647 -0.32%
2013-06-14 0 3.100 2.960 3.100 3.000 3.100 116,000 356,060 3.0695 2.765 2.640 2.765 2.676 2.765 130,069 2.7375 3.33%
2013-06-13 0 3.000 2.970 3.000 - - 0 0 - 2.676 2.649 2.676 - - 0 - 0.00%
2013-06-11 0 3.000 2.950 3.000 2.950 3.100 124,000 371,360 2.9948 2.676 2.631 2.676 2.631 2.765 139,039 2.6709 -1.96%
2013-06-10 0 3.060 3.010 3.060 3.000 3.060 134,000 408,420 3.0479 2.729 2.684 2.729 2.676 2.729 150,252 2.7182 -0.97%
2013-06-07 0 3.090 2.980 3.090 2.980 3.090 302,000 912,320 3.0209 2.756 2.658 2.756 2.658 2.756 338,627 2.6942 0.00%
2013-06-06 0 3.090 3.030 3.090 3.020 3.100 280,000 854,300 3.0511 2.756 2.702 2.756 2.693 2.765 313,959 2.7211 0.98%
2013-06-05 0 3.060 2.950 3.060 2.820 3.060 888,000 2,615,300 2.9452 2.729 2.631 2.729 2.515 2.729 995,697 2.6266 2.00%
2013-06-04 0 3.000 2.970 3.000 2.970 3.010 402,000 1,201,840 2.9897 2.676 2.649 2.676 2.649 2.684 450,755 2.6663 -0.99%
2013-06-03 0 3.030 3.000 3.040 3.000 3.050 362,000 1,096,040 3.0277 2.702 2.676 2.711 2.676 2.720 405,904 2.7002 0.00%
2013-05-31 0 3.030 3.020 3.050 3.020 3.120 508,000 1,541,680 3.0348 2.702 2.693 2.720 2.693 2.783 569,611 2.7066 -2.26%
2013-05-30 0 3.100 3.040 3.100 3.010 3.100 238,000 721,660 3.0322 2.765 2.711 2.765 2.684 2.765 266,865 2.7042 0.65%
2013-05-29 0 3.080 3.030 3.080 3.030 3.090 980,000 2,991,240 3.0523 2.747 2.702 2.747 2.702 2.756 1,098,855 2.7221 -0.32%
2013-05-28 0 3.090 3.060 3.090 3.020 3.090 498,000 1,523,740 3.0597 2.756 2.729 2.756 2.693 2.756 558,398 2.7288 -0.64%
2013-05-27 0 3.110 3.040 3.110 3.060 3.110 186,000 570,660 3.0681 2.774 2.711 2.774 2.729 2.774 208,558 2.7362 0.32%
2013-05-24 0 3.100 3.060 3.100 3.050 3.120 448,000 1,379,780 3.0799 2.765 2.729 2.765 2.720 2.783 502,334 2.7467 -1.59%
2013-05-23 0 3.150 3.080 3.150 3.060 3.190 458,000 1,427,120 3.1160 2.809 2.747 2.809 2.729 2.845 513,547 2.7789 -2.17%
2013-05-22 0 3.220 3.180 3.220 3.160 3.220 126,000 402,780 3.1967 2.872 2.836 2.872 2.818 2.872 141,281 2.8509 -0.92%
2013-05-21 0 3.250 3.190 3.250 3.210 3.250 62,000 200,380 3.2319 2.898 2.845 2.898 2.863 2.898 69,519 2.8824 0.00%
2013-05-20 0 3.250 3.230 3.250 3.210 3.270 614,000 1,988,120 3.2380 2.898 2.881 2.898 2.863 2.916 688,466 2.8878 -0.61%
2013-05-16 0 3.270 3.190 3.270 3.140 3.310 624,000 2,016,720 3.2319 2.916 2.845 2.916 2.800 2.952 699,679 2.8823 -0.91%
2013-05-15 0 3.300 3.250 3.290 3.080 3.300 1,302,000 4,214,060 3.2366 2.943 2.898 2.934 2.747 2.943 1,459,908 2.8865 6.11%
2013-05-14 0 3.110 3.050 3.110 3.050 3.110 266,000 820,660 3.0852 2.774 2.720 2.774 2.720 2.774 298,261 2.7515 -1.27%
2013-05-13 0 3.150 3.090 3.170 3.090 3.160 228,000 710,320 3.1154 2.809 2.756 2.827 2.756 2.818 255,652 2.7785 0.00%
2013-05-10 0 3.150 3.110 3.150 3.110 3.150 36,000 112,800 3.1333 2.809 2.774 2.809 2.774 2.809 40,366 2.7944 0.00%
2013-05-09 0 3.150 3.130 3.160 3.020 3.160 360,000 1,126,080 3.1280 2.809 2.791 2.818 2.693 2.818 403,661 2.7897 0.96%
2013-05-08 0 3.120 3.060 3.130 - - 10,000 31,000 3.1000 2.783 2.729 2.791 - - 11,213 2.7647 0.00%
2013-05-07 0 3.120 3.080 3.140 3.060 3.170 1,288,000 4,031,400 3.1300 2.783 2.747 2.800 2.729 2.827 1,444,210 2.7914 0.00%
2013-05-06 0 3.120 3.070 3.120 3.070 3.150 88,000 273,240 3.1050 2.783 2.738 2.783 2.738 2.809 98,673 2.7692 0.65%
2013-05-03 0 3.100 3.050 3.100 3.030 3.200 122,000 377,640 3.0954 2.765 2.720 2.765 2.702 2.854 136,796 2.7606 1.64%
2013-05-02 0 3.050 3.050 3.100 3.040 3.130 332,000 1,023,500 3.0828 2.720 2.720 2.765 2.711 2.791 372,265 2.7494 -2.87%
2013-04-30 0 3.140 3.120 3.140 3.080 3.140 168,000 523,760 3.1176 2.800 2.783 2.800 2.747 2.800 188,375 2.7804 -1.26%
2013-04-29 0 3.180 3.130 3.180 3.080 3.180 178,000 558,880 3.1398 2.836 2.791 2.836 2.747 2.836 199,588 2.8002 0.00%
2013-04-26 0 3.180 3.120 3.180 3.120 3.180 148,000 468,700 3.1669 2.836 2.783 2.836 2.783 2.836 165,950 2.8244 0.00%
2013-04-25 0 3.180 3.180 3.190 3.110 3.180 228,000 718,840 3.1528 2.836 2.836 2.845 2.774 2.836 255,652 2.8118 0.00%
2013-04-24 0 3.180 3.110 3.180 3.130 3.190 164,000 516,780 3.1511 2.836 2.774 2.836 2.791 2.845 183,890 2.8103 0.32%
2013-04-23 0 3.170 3.100 3.170 3.120 3.200 832,000 2,607,620 3.1342 2.827 2.765 2.827 2.783 2.854 932,906 2.7952 0.32%
2013-04-22 0 3.160 3.130 3.160 3.070 3.160 146,000 456,480 3.1266 2.818 2.791 2.818 2.738 2.818 163,707 2.7884 0.96%
2013-04-19 0 3.130 3.120 3.150 3.130 3.200 56,000 176,740 3.1561 2.791 2.783 2.809 2.791 2.854 62,792 2.8147 -0.95%
2013-04-18 0 3.160 3.140 3.160 3.030 3.200 870,000 2,753,040 3.1644 2.818 2.800 2.818 2.702 2.854 975,514 2.8221 -0.94%
2013-04-17 0 3.190 3.160 3.190 3.150 3.240 378,000 1,198,640 3.1710 2.845 2.818 2.845 2.809 2.890 423,844 2.8280 0.31%
2013-04-16 0 3.180 3.150 3.180 3.150 3.200 412,000 1,305,640 3.1690 2.836 2.809 2.836 2.809 2.854 461,968 2.8263 -1.24%
2013-04-15 0 3.220 3.170 3.220 3.090 3.220 2,464,000 7,811,060 3.1701 2.872 2.827 2.872 2.756 2.872 2,762,836 2.8272 3.21%
2013-04-12 0 3.120 3.060 3.120 3.070 3.150 766,000 2,373,800 3.0990 2.783 2.729 2.783 2.738 2.809 858,901 2.7638 0.97%
2013-04-11 0 3.090 3.080 3.090 3.050 3.150 1,070,000 3,337,900 3.1195 2.756 2.747 2.756 2.720 2.809 1,199,771 2.7821 0.00%
2013-04-10 0 3.090 3.110 3.120 3.000 3.120 878,000 2,694,840 3.0693 2.756 2.774 2.783 2.676 2.783 984,485 2.7373 2.66%
2013-04-09 0 3.010 3.010 3.020 2.960 3.080 768,000 2,323,980 3.0260 2.684 2.684 2.693 2.640 2.747 861,144 2.6987 0.33%
2013-04-08 0 3.000 2.990 3.000 2.930 3.050 596,000 1,778,560 2.9842 2.676 2.667 2.676 2.613 2.720 668,283 2.6614 0.67%
2013-04-05 0 2.980 2.930 2.970 2.800 2.980 544,000 1,570,480 2.8869 2.658 2.613 2.649 2.497 2.658 609,977 2.5747 1.36%
2013-04-03 0 2.940 2.880 2.940 2.840 3.050 984,000 2,881,400 2.9283 2.622 2.568 2.622 2.533 2.720 1,103,340 2.6115 4.26%
2013-04-02 0 2.820 2.780 2.820 2.650 2.830 350,000 963,880 2.7539 2.515 2.479 2.515 2.363 2.524 392,448 2.4561 -0.35%
2013-03-28 0 2.830 2.780 2.830 - - 0 0 - 2.524 2.479 2.524 - - 0 - 0.00%
2013-03-27 0 2.830 2.810 2.830 2.780 2.830 84,000 235,080 2.7986 2.524 2.506 2.524 2.479 2.524 94,188 2.4959 0.71%
2013-03-26 0 2.810 2.760 2.820 2.760 2.820 66,000 183,660 2.7827 2.506 2.461 2.515 2.461 2.515 74,005 2.4817 -0.35%
2013-03-25 0 2.820 2.760 2.830 2.800 2.830 28,000 78,600 2.8071 2.515 2.461 2.524 2.497 2.524 31,396 2.5035 -0.35%
2013-03-22 0 2.830 2.780 2.830 2.800 2.830 68,000 190,520 2.8018 2.524 2.479 2.524 2.497 2.524 76,247 2.4987 0.00%
2013-03-21 0 2.830 2.830 2.840 2.750 2.830 242,000 674,280 2.7863 2.524 2.524 2.533 2.453 2.524 271,350 2.4849 -0.35%
2013-03-20 0 2.840 2.800 2.840 2.780 2.840 562,000 1,569,820 2.7933 2.533 2.497 2.533 2.479 2.533 630,160 2.4911 0.00%
2013-03-19 0 2.840 2.750 2.840 2.800 2.840 216,000 610,960 2.8285 2.533 2.453 2.533 2.497 2.533 242,197 2.5226 -0.35%
2013-03-18 0 2.850 2.820 2.850 2.760 2.850 310,000 875,880 2.8254 2.542 2.515 2.542 2.461 2.542 347,597 2.5198 0.00%
2013-03-15 0 2.850 2.770 2.850 2.750 2.850 130,000 364,300 2.8023 2.542 2.470 2.542 2.453 2.542 145,767 2.4992 0.35%
2013-03-14 0 2.840 2.810 2.840 - - 0 0 - 2.533 2.506 2.533 - - 0 - 0.00%
2013-03-13 0 2.840 2.770 2.840 2.770 2.840 86,000 239,580 2.7858 2.533 2.470 2.533 2.470 2.533 96,430 2.4845 -0.35%
2013-03-12 0 2.850 2.800 2.850 2.800 2.850 344,000 967,740 2.8132 2.542 2.497 2.542 2.497 2.542 385,721 2.5089 -0.70%
2013-03-11 0 2.870 2.860 2.870 2.830 2.870 138,000 391,980 2.8404 2.560 2.551 2.560 2.524 2.560 154,737 2.5332 0.00%
2013-03-08 0 2.870 2.820 2.870 2.820 2.870 222,000 628,500 2.8311 2.560 2.515 2.560 2.515 2.560 248,924 2.5249 2.14%
2013-03-07 0 2.810 2.800 2.850 2.790 2.870 552,000 1,549,440 2.8070 2.506 2.497 2.542 2.488 2.560 618,947 2.5033 -2.09%
2013-03-06 0 2.870 2.850 2.870 2.810 2.900 432,000 1,239,440 2.8691 2.560 2.542 2.560 2.506 2.586 484,393 2.5587 1.41%
2013-03-05 0 2.830 2.800 2.830 2.790 2.870 678,000 1,911,220 2.8189 2.524 2.497 2.524 2.488 2.560 760,228 2.5140 -1.39%
2013-03-04 0 2.870 2.830 2.870 2.830 2.890 486,000 1,392,820 2.8659 2.560 2.524 2.560 2.524 2.577 544,943 2.5559 -2.05%
2013-03-01 0 2.930 2.900 2.940 2.890 2.940 148,000 429,880 2.9046 2.613 2.586 2.622 2.577 2.622 165,950 2.5904 0.34%
2013-02-28 0 2.920 2.890 2.920 2.890 2.970 176,000 512,340 2.9110 2.604 2.577 2.604 2.577 2.649 197,345 2.5962 -1.02%
2013-02-27 0 2.950 2.900 2.950 2.900 2.950 86,000 250,000 2.9070 2.631 2.586 2.631 2.586 2.631 96,430 2.5925 0.00%
2013-02-26 0 2.950 2.900 2.950 2.890 2.950 196,000 571,320 2.9149 2.631 2.586 2.631 2.577 2.631 219,771 2.5996 -0.67%
2013-02-25 0 2.970 2.900 2.970 2.900 2.970 112,000 328,040 2.9289 2.649 2.586 2.649 2.586 2.649 125,583 2.6121 0.00%
2013-02-22 0 2.970 2.920 2.970 2.930 2.980 216,000 636,800 2.9481 2.649 2.604 2.649 2.613 2.658 242,197 2.6293 0.68%
2013-02-21 0 2.950 2.900 2.950 2.900 2.990 292,000 857,740 2.9375 2.631 2.586 2.631 2.586 2.667 327,414 2.6197 0.00%
2013-02-20 0 2.950 2.950 2.990 2.910 2.990 246,000 726,100 2.9516 2.631 2.631 2.667 2.595 2.667 275,835 2.6324 1.37%
2013-02-19 0 2.910 2.900 2.950 2.880 2.950 180,000 524,040 2.9113 2.595 2.586 2.631 2.568 2.631 201,831 2.5964 -0.68%
2013-02-18 0 2.930 2.920 2.960 2.860 2.950 190,000 555,340 2.9228 2.613 2.604 2.640 2.551 2.631 213,043 2.6067 1.03%
2013-02-15 0 2.900 2.860 2.900 2.860 2.900 116,000 334,100 2.8802 2.586 2.551 2.586 2.551 2.586 130,069 2.5686 0.35%
2013-02-14 0 2.890 2.830 2.890 2.800 3.030 876,000 2,498,860 2.8526 2.577 2.524 2.577 2.497 2.702 982,242 2.5440 -0.34%
2013-02-08 0 2.900 2.890 2.900 2.860 2.900 28,000 80,800 2.8857 2.586 2.577 2.586 2.551 2.586 31,396 2.5736 0.00%
2013-02-07 0 2.900 2.870 2.910 2.870 2.920 438,000 1,270,120 2.8998 2.586 2.560 2.595 2.560 2.604 491,121 2.5862 -1.36%
2013-02-06 0 2.940 2.910 2.930 2.900 3.000 510,000 1,499,520 2.9402 2.622 2.595 2.613 2.586 2.676 571,853 2.6222 -0.34%
2013-02-05 0 2.950 2.880 3.060 2.870 2.980 82,000 238,120 2.9039 2.631 2.568 2.729 2.560 2.658 91,945 2.5898 0.00%
2013-02-04 0 2.950 2.920 2.980 2.900 2.980 344,000 1,007,340 2.9283 2.631 2.604 2.658 2.586 2.658 385,721 2.6116 -0.34%
2013-02-01 0 2.960 2.880 2.970 2.850 2.960 186,000 533,000 2.8656 2.640 2.568 2.649 2.542 2.640 208,558 2.5556 3.50%
2013-01-31 0 2.860 2.860 2.900 2.850 2.950 356,000 1,023,580 2.8752 2.551 2.551 2.586 2.542 2.631 399,176 2.5642 -2.05%
2013-01-30 0 2.920 2.890 2.990 2.880 2.980 420,000 1,222,440 2.9106 2.604 2.577 2.667 2.568 2.658 470,938 2.5958 -1.02%
2013-01-29 0 2.950 2.940 2.950 2.910 2.990 468,000 1,380,100 2.9489 2.631 2.622 2.631 2.595 2.667 524,759 2.6300 -2.64%
2013-01-28 0 3.030 2.970 3.030 2.990 3.050 218,000 658,060 3.0186 2.702 2.649 2.702 2.667 2.720 244,439 2.6921 -1.30%
2013-01-25 0 3.070 3.010 3.080 2.990 3.180 756,000 2,307,000 3.0516 2.738 2.684 2.747 2.667 2.836 847,688 2.7215 -1.29%
2013-01-24 0 3.110 3.100 3.150 3.030 3.200 1,769,000 5,563,130 3.1448 2.774 2.765 2.809 2.702 2.854 1,983,546 2.8046 2.64%
2013-01-23 0 3.030 3.000 3.050 2.910 3.050 1,782,000 5,335,720 2.9942 2.702 2.676 2.720 2.595 2.720 1,998,123 2.6704 1.00%
2013-01-22 0 3.000 2.960 3.020 2.820 3.040 1,742,000 5,158,820 2.9614 2.676 2.640 2.693 2.515 2.711 1,953,271 2.6411 5.26%
2013-01-21 0 2.850 2.820 2.850 2.820 2.850 210,000 594,840 2.8326 2.542 2.515 2.542 2.515 2.542 235,469 2.5262 1.06%
2013-01-18 0 2.820 2.790 2.820 2.780 2.830 116,000 328,140 2.8288 2.515 2.488 2.515 2.479 2.524 130,069 2.5228 1.44%
2013-01-17 0 2.780 2.760 2.790 2.760 2.800 126,000 352,200 2.7952 2.479 2.461 2.488 2.461 2.497 141,281 2.4929 -0.71%
2013-01-16 0 2.800 2.800 2.830 2.800 2.820 244,000 686,460 2.8134 2.497 2.497 2.524 2.497 2.515 273,593 2.5091 -0.71%
2013-01-15 0 2.820 2.780 2.820 2.800 2.860 188,000 528,260 2.8099 2.515 2.479 2.515 2.497 2.551 210,801 2.5060 -1.05%
2013-01-14 0 2.850 2.820 2.830 2.780 2.850 104,722 296,697 2.8332 2.542 2.515 2.524 2.479 2.542 117,423 2.5267 0.71%
2013-01-11 0 2.830 2.780 2.850 2.790 2.920 372,000 1,054,160 2.8338 2.524 2.479 2.542 2.488 2.604 417,116 2.5273 -1.05%
2013-01-10 0 2.860 2.860 2.920 2.810 2.900 590,000 1,688,880 2.8625 2.551 2.551 2.604 2.506 2.586 661,556 2.5529 0.35%
2013-01-09 0 2.850 2.820 2.850 2.810 2.850 212,000 601,160 2.8357 2.542 2.515 2.542 2.506 2.542 237,712 2.5289 1.06%
2013-01-08 0 2.820 2.750 2.820 2.760 2.830 356,101 997,442 2.8010 2.515 2.453 2.515 2.461 2.524 399,289 2.4980 0.00%
2013-01-07 0 2.820 2.780 2.840 2.780 2.820 68,000 190,760 2.8053 2.515 2.479 2.533 2.479 2.515 76,247 2.5019 1.44%
2013-01-04 0 2.780 2.770 2.780 2.650 2.820 982,000 2,669,900 2.7188 2.479 2.470 2.479 2.363 2.515 1,101,098 2.4248 -1.42%
2013-01-03 0 2.820 2.840 2.850 2.780 2.890 580,000 1,629,500 2.8095 2.515 2.533 2.542 2.479 2.577 650,343 2.5056 -0.70%
2013-01-02 0 2.840 2.830 2.840 2.770 2.900 570,000 1,596,560 2.8010 2.533 2.524 2.533 2.470 2.586 639,130 2.4980 0.35%
2012-12-31 0 2.830 2.800 2.830 2.800 2.890 210,000 589,180 2.8056 2.524 2.497 2.524 2.497 2.577 235,469 2.5022 -1.74%
2012-12-28 0 2.880 2.860 2.880 2.850 2.910 350,000 1,011,840 2.8910 2.568 2.551 2.568 2.542 2.595 392,448 2.5783 -3.36%
2012-12-27 0 2.980 2.900 2.980 2.970 3.000 122,900 367,390 2.9893 2.658 2.586 2.658 2.649 2.676 137,805 2.6660 4.56%
2012-12-24 0 2.850 2.800 2.900 2.850 2.850 16,000 45,600 2.8500 2.542 2.497 2.586 2.542 2.542 17,940 2.5417 -2.06%
2012-12-21 0 2.910 2.840 2.910 2.870 2.920 40,000 116,300 2.9075 2.595 2.533 2.595 2.560 2.604 44,851 2.5930 -1.02%
2012-12-20 0 2.940 2.840 2.940 - - 0 0 - 2.622 2.533 2.622 - - 0 - 0.00%
2012-12-19 0 2.940 2.870 2.940 2.950 2.950 40,000 118,000 2.9500 2.622 2.560 2.622 2.631 2.631 44,851 2.6309 -0.34%
2012-12-18 0 2.950 2.880 2.950 2.880 2.980 48,000 140,200 2.9208 2.631 2.568 2.631 2.568 2.658 53,821 2.6049 -1.01%
2012-12-17 0 2.980 2.950 2.980 2.850 3.000 356,000 1,036,000 2.9101 2.658 2.631 2.658 2.542 2.676 399,176 2.5953 4.20%
2012-12-14 0 2.860 2.800 2.860 2.790 2.860 76,000 214,300 2.8197 2.551 2.497 2.551 2.488 2.551 85,217 2.5147 0.00%
2012-12-13 0 2.860 2.810 2.860 2.780 2.880 36,000 102,080 2.8356 2.551 2.506 2.551 2.479 2.568 40,366 2.5289 -0.35%
2012-12-12 0 2.870 2.800 2.870 2.840 2.870 4,000 11,420 2.8550 2.560 2.497 2.560 2.533 2.560 4,485 2.5462 0.00%
2012-12-11 0 2.870 2.840 2.870 2.840 2.870 40,000 114,220 2.8555 2.560 2.533 2.560 2.533 2.560 44,851 2.5466 -1.03%
2012-12-10 0 2.900 2.800 2.900 2.810 2.900 542,000 1,551,800 2.8631 2.586 2.497 2.586 2.506 2.586 607,734 2.5534 3.57%
2012-12-07 0 2.800 2.760 2.800 2.800 2.900 70,000 197,780 2.8254 2.497 2.461 2.497 2.497 2.586 78,490 2.5198 -1.41%
2012-12-06 0 2.840 2.820 2.840 2.860 2.860 6,000 17,160 2.8600 2.533 2.515 2.533 2.551 2.551 6,728 2.5507 1.07%
2012-12-05 0 2.810 2.780 2.810 2.820 2.830 48,000 135,640 2.8258 2.506 2.479 2.506 2.515 2.524 53,821 2.5202 -0.35%
2012-12-04 0 2.820 2.770 2.820 2.750 2.820 50,000 139,740 2.7948 2.515 2.470 2.515 2.453 2.515 56,064 2.4925 0.36%
2012-12-03 0 2.810 2.800 2.810 2.790 2.890 142,000 401,660 2.8286 2.506 2.497 2.506 2.488 2.577 159,222 2.5226 1.44%
2012-11-30 0 2.770 2.770 2.840 2.710 2.870 130,000 364,020 2.8002 2.470 2.470 2.533 2.417 2.560 145,767 2.4973 -4.48%
2012-11-29 0 2.900 2.800 2.900 2.900 2.900 18,000 52,200 2.9000 2.586 2.497 2.586 2.586 2.586 20,183 2.5863 1.40%
2012-11-28 0 2.860 2.800 2.860 2.850 2.860 30,000 85,720 2.8573 2.551 2.497 2.551 2.542 2.551 33,638 2.5483 -1.38%
2012-11-27 0 2.900 2.820 2.900 2.900 2.950 136,000 394,680 2.9021 2.586 2.515 2.586 2.586 2.631 152,494 2.5882 -0.68%
2012-11-26 0 2.920 2.780 2.920 2.850 2.920 106,000 307,120 2.8974 2.604 2.479 2.604 2.542 2.604 118,856 2.5840 1.39%
2012-11-23 0 2.880 2.850 2.950 2.880 2.960 358,000 1,034,940 2.8909 2.568 2.542 2.631 2.568 2.640 401,419 2.5782 0.00%
2012-11-22 0 2.880 2.840 2.880 2.840 2.880 8,000 22,800 2.8500 2.568 2.533 2.568 2.533 2.568 8,970 2.5417 1.41%
2012-11-21 0 2.840 2.780 2.850 2.770 2.880 16,000 44,840 2.8025 2.533 2.479 2.542 2.470 2.568 17,940 2.4994 -0.70%
2012-11-20 0 2.860 2.760 2.860 2.760 2.900 22,000 62,340 2.8336 2.551 2.461 2.551 2.461 2.586 24,668 2.5271 -1.38%
2012-11-19 0 2.900 2.750 2.900 - - 0 0 - 2.586 2.453 2.586 - - 0 - 0.00%
2012-11-16 0 2.900 2.800 2.900 - - 0 0 - 2.586 2.497 2.586 - - 0 - 0.00%
2012-11-15 0 2.900 2.800 2.900 2.800 2.900 16,000 45,000 2.8125 2.586 2.497 2.586 2.497 2.586 17,940 2.5083 0.00%
2012-11-14 0 2.900 2.810 2.900 2.810 2.900 28,000 80,000 2.8571 2.586 2.506 2.586 2.506 2.586 31,396 2.5481 2.11%
2012-11-13 0 2.840 2.810 2.850 2.840 2.840 10,000 28,400 2.8400 2.533 2.506 2.542 2.533 2.533 11,213 2.5328 0.00%
2012-11-12 0 2.840 2.710 2.840 - - 0 0 - 2.533 2.417 2.533 - - 0 - 0.00%
2012-11-09 0 2.840 2.740 2.890 2.840 2.840 44,000 124,960 2.8400 2.533 2.444 2.577 2.533 2.533 49,336 2.5328 -1.39%
2012-11-08 0 2.880 2.760 2.880 - - 0 0 - 2.568 2.461 2.568 - - 0 - -0.69%
2012-11-07 0 2.900 2.850 2.900 2.850 2.900 54,000 154,700 2.8648 2.586 2.542 2.586 2.542 2.586 60,549 2.5549 1.75%
2012-11-06 0 2.850 2.800 2.850 2.810 2.850 28,000 78,900 2.8179 2.542 2.497 2.542 2.506 2.542 31,396 2.5131 0.00%
2012-11-05 0 2.850 2.830 2.850 2.830 2.850 36,000 102,000 2.8333 2.542 2.524 2.542 2.524 2.542 40,366 2.5269 0.35%
2012-11-02 0 2.840 2.840 2.850 2.840 2.900 42,000 119,780 2.8519 2.533 2.533 2.542 2.533 2.586 47,094 2.5434 0.00%
2012-11-01 0 2.840 2.800 2.840 2.800 2.840 10,000 28,080 2.8080 2.533 2.497 2.533 2.497 2.533 11,213 2.5043 0.00%
2012-10-31 0 2.840 2.780 2.840 2.800 2.860 14,000 39,400 2.8143 2.533 2.479 2.533 2.497 2.551 15,698 2.5099 2.16%
2012-10-30 0 2.780 2.780 2.820 2.780 2.860 138,000 391,280 2.8354 2.479 2.479 2.515 2.479 2.551 154,737 2.5287 -2.11%
2012-10-29 0 2.840 2.840 2.850 2.810 2.840 60,000 168,900 2.8150 2.533 2.533 2.542 2.506 2.533 67,277 2.5105 -2.41%
2012-10-26 0 2.910 2.900 2.910 2.900 3.000 188,000 550,220 2.9267 2.595 2.586 2.595 2.586 2.676 210,801 2.6101 0.34%
2012-10-25 0 2.900 2.870 2.900 2.830 3.000 138,000 399,860 2.8975 2.586 2.560 2.586 2.524 2.676 154,737 2.5841 -3.33%
2012-10-24 0 3.000 2.870 3.000 2.760 3.000 430,000 1,224,140 2.8468 2.676 2.560 2.676 2.461 2.676 482,151 2.5389 5.63%
2012-10-22 0 2.840 2.800 2.840 2.750 2.850 680,000 1,920,580 2.8244 2.533 2.497 2.533 2.453 2.542 762,471 2.5189 0.71%
2012-10-19 0 2.820 2.780 2.820 2.750 2.820 218,000 608,020 2.7891 2.515 2.479 2.515 2.453 2.515 244,439 2.4874 2.55%
2012-10-18 0 2.750 2.700 2.750 2.700 2.750 130,000 351,400 2.7031 2.453 2.408 2.453 2.408 2.453 145,767 2.4107 1.85%
2012-10-17 0 2.700 2.660 2.700 2.700 2.720 100,000 270,400 2.7040 2.408 2.372 2.408 2.408 2.426 112,128 2.4115 -3.57%
2012-10-16 0 2.800 2.720 2.800 2.800 2.800 2,000 5,600 2.8000 2.497 2.426 2.497 2.497 2.497 2,243 2.4971 2.94%
2012-10-15 0 2.720 2.720 2.800 2.670 2.750 298,000 813,020 2.7283 2.426 2.426 2.497 2.381 2.453 334,142 2.4332 1.87%
2012-10-12 0 2.670 2.670 2.680 2.600 2.680 304,000 809,680 2.6634 2.381 2.381 2.390 2.319 2.390 340,869 2.3753 1.14%
2012-10-11 0 2.640 2.550 2.640 2.550 2.680 236,000 608,680 2.5792 2.354 2.274 2.354 2.274 2.390 264,622 2.3002 -1.49%
2012-10-10 0 2.680 2.590 2.680 - - 0 0 - 2.390 2.310 2.390 - - 0 - -0.37%
2012-10-09 0 2.690 2.630 2.690 2.620 2.690 220,000 577,380 2.6245 2.399 2.346 2.399 2.337 2.399 246,682 2.3406 5.49%
2012-10-08 0 2.550 2.550 2.620 2.550 2.550 28,000 71,400 2.5500 2.274 2.274 2.337 2.274 2.274 31,396 2.2742 -3.41%
2012-10-05 0 2.640 2.550 2.640 2.550 2.640 40,000 104,300 2.6075 2.354 2.274 2.354 2.274 2.354 44,851 2.3255 2.72%
2012-10-04 0 2.570 2.530 2.580 2.530 2.570 20,000 51,160 2.5580 2.292 2.256 2.301 2.256 2.292 22,426 2.2813 2.39%
2012-10-03 0 2.510 2.510 2.580 2.430 2.700 332,000 839,020 2.5272 2.239 2.239 2.301 2.167 2.408 372,265 2.2538 -5.28%
2012-09-28 0 2.650 2.650 2.780 2.580 2.800 140,000 382,180 2.7299 2.363 2.363 2.479 2.301 2.497 156,979 2.4346 -1.85%
2012-09-27 0 2.700 2.590 2.720 - - 0 0 - 2.408 2.310 2.426 - - 0 - 0.00%
2012-09-26 0 2.700 2.620 2.710 2.700 2.700 50,000 135,000 2.7000 2.408 2.337 2.417 2.408 2.408 56,064 2.4080 -0.37%
2012-09-25 0 2.710 2.600 2.710 2.720 2.720 2,000 5,440 2.7200 2.417 2.319 2.417 2.426 2.426 2,243 2.4258 3.83%
2012-09-24 0 2.610 2.610 2.700 2.610 2.730 60,000 157,180 2.6197 2.328 2.328 2.408 2.328 2.435 67,277 2.3363 0.00%
2012-09-21 0 2.610 2.550 2.750 2.600 2.750 78,000 210,720 2.7015 2.328 2.274 2.453 2.319 2.453 87,460 2.4093 -5.43%
2012-09-20 0 2.760 2.710 2.760 2.700 2.760 26,000 70,560 2.7138 2.461 2.417 2.461 2.408 2.461 29,153 2.4203 -0.36%
2012-09-19 0 2.770 2.680 2.780 2.680 2.770 472,000 1,274,880 2.7010 2.470 2.390 2.479 2.390 2.470 529,245 2.4089 0.00%
2012-09-18 0 2.770 2.680 2.770 - - 0 0 - 2.470 2.390 2.470 - - 0 - -0.36%
2012-09-17 0 2.780 2.650 2.780 2.770 2.780 4,000 11,100 2.7750 2.479 2.363 2.479 2.470 2.479 4,485 2.4748 0.00%
2012-09-14 0 2.780 2.700 2.780 2.650 2.790 114,000 311,060 2.7286 2.479 2.408 2.479 2.363 2.488 127,826 2.4335 3.35%
2012-09-13 0 2.690 2.670 2.750 2.630 2.820 80,000 222,460 2.7808 2.399 2.381 2.453 2.346 2.515 89,702 2.4800 -3.24%
2012-09-12 0 2.780 2.650 2.800 2.780 2.780 2,000 5,560 2.7800 2.479 2.363 2.497 2.479 2.479 2,243 2.4793 2.96%
2012-09-11 0 2.700 2.580 2.700 2.700 2.730 46,000 124,260 2.7013 2.408 2.301 2.408 2.408 2.435 51,579 2.4091 1.50%
2012-09-10 0 2.660 2.660 2.700 2.660 2.700 144,000 388,440 2.6975 2.372 2.372 2.408 2.372 2.408 161,464 2.4057 3.91%
2012-09-07 0 2.560 2.560 2.580 2.550 2.650 172,000 446,920 2.5984 2.283 2.283 2.301 2.274 2.363 192,860 2.3173 4.49%
2012-09-06 0 2.450 2.450 2.500 2.450 2.550 30,000 74,960 2.4987 2.185 2.185 2.230 2.185 2.274 33,638 2.2284 -2.00%
2012-09-05 0 2.500 2.420 2.500 2.420 2.630 128,000 321,140 2.5089 2.230 2.158 2.230 2.158 2.346 143,524 2.2375 -1.57%
2012-09-04 0 2.540 2.530 2.570 2.510 2.600 190,000 485,500 2.5553 2.265 2.256 2.292 2.239 2.319 213,043 2.2789 -4.15%
2012-09-03 0 2.650 2.600 2.650 2.650 2.650 18,000 46,900 2.6056 2.363 2.319 2.363 2.363 2.363 20,183 2.3237 1.92%
2012-08-31 0 2.600 2.600 2.650 2.560 2.740 150,000 404,180 2.6945 2.319 2.319 2.363 2.283 2.444 168,192 2.4031 -4.06%
2012-08-30 0 2.710 2.660 2.770 2.660 2.770 114,000 314,540 2.7591 2.417 2.372 2.470 2.372 2.470 127,826 2.4607 -2.87%
2012-08-29 0 2.790 2.700 2.780 2.700 2.790 8,000 21,780 2.7225 2.488 2.408 2.479 2.408 2.488 8,970 2.4280 1.45%
2012-08-28 0 2.750 2.700 2.850 2.720 2.880 206,000 584,740 2.8385 2.453 2.408 2.542 2.426 2.568 230,984 2.5315 0.00%
2012-08-27 0 2.750 2.690 2.750 2.690 2.750 12,000 32,760 2.7300 2.453 2.399 2.453 2.399 2.453 13,455 2.4347 2.23%
2012-08-24 0 2.690 2.400 2.740 2.690 2.880 660,000 1,891,580 2.8660 2.399 2.140 2.444 2.399 2.568 740,045 2.5560 -4.61%
2012-08-23 0 2.820 2.820 2.890 2.810 2.950 656,000 1,922,920 2.9313 2.515 2.515 2.577 2.506 2.631 735,560 2.6142 -2.76%
2012-08-22 0 2.900 2.860 2.900 2.870 2.900 204,000 589,220 2.8883 2.586 2.551 2.586 2.560 2.586 228,741 2.5759 -0.68%
2012-08-21 0 2.920 2.850 2.920 2.890 2.920 900,000 2,623,440 2.9149 2.604 2.542 2.604 2.577 2.604 1,009,153 2.5996 3.18%
2012-08-20 0 2.830 2.800 2.900 2.800 2.930 718,000 2,097,560 2.9214 2.524 2.497 2.586 2.497 2.613 805,080 2.6054 -3.41%
2012-08-17 0 2.930 2.830 2.930 2.850 2.950 782,000 2,276,880 2.9116 2.613 2.524 2.613 2.542 2.631 876,842 2.5967 -0.68%
2012-08-16 0 2.950 2.900 2.950 2.940 2.950 600,000 1,769,960 2.9499 2.631 2.586 2.631 2.622 2.631 672,769 2.6309 1.37%
2012-08-15 0 2.910 2.800 2.980 2.800 2.910 546,000 1,586,580 2.9058 2.595 2.497 2.658 2.497 2.595 612,219 2.5915 0.69%
2012-08-14 0 2.890 2.800 2.980 2.870 2.980 16,000 46,220 2.8888 2.577 2.497 2.658 2.560 2.658 17,940 2.5763 0.70%
2012-08-13 0 2.870 2.800 2.870 2.770 2.870 4,000 11,280 2.8200 2.560 2.497 2.560 2.470 2.560 4,485 2.5150 1.06%
2012-08-10 0 2.840 2.750 2.880 - - 0 0 - 2.533 2.453 2.568 - - 0 - 0.00%
2012-08-09 0 2.840 2.780 2.840 2.850 2.850 124,000 353,400 2.8500 2.533 2.479 2.533 2.542 2.542 139,039 2.5417 -0.35%
2012-08-08 0 2.850 2.770 2.850 2.770 2.850 714,000 2,034,620 2.8496 2.542 2.470 2.542 2.470 2.542 800,595 2.5414 0.00%
2012-08-07 0 2.850 2.730 2.850 - - 0 0 - 2.542 2.435 2.542 - - 0 - 0.00%
2012-08-06 0 2.850 2.780 2.850 2.770 2.860 82,000 229,100 2.7939 2.542 2.479 2.542 2.470 2.551 91,945 2.4917 2.89%
2012-08-03 0 2.770 2.770 2.880 2.750 2.880 484,000 1,390,400 2.8727 2.470 2.470 2.568 2.453 2.568 542,700 2.5620 -3.48%
2012-08-02 0 2.870 2.770 2.870 - - 0 0 - 2.560 2.470 2.560 - - 0 - 0.00%
2012-08-01 0 2.870 2.770 2.870 2.730 2.870 30,543 87,385 2.8610 2.560 2.470 2.560 2.435 2.560 34,247 2.5516 0.00%
2012-07-31 0 2.870 2.800 2.870 2.850 2.870 40,000 114,420 2.8605 2.560 2.497 2.560 2.542 2.560 44,851 2.5511 0.00%
2012-07-30 0 2.870 2.730 2.870 2.880 2.880 2,000 5,760 2.8800 2.560 2.435 2.560 2.568 2.568 2,243 2.5685 0.70%
2012-07-27 0 2.850 2.750 2.850 2.850 2.850 32,000 91,200 2.8500 2.542 2.453 2.542 2.542 2.542 35,881 2.5417 1.42%
2012-07-26 0 2.810 2.710 2.840 - - 0 0 - 2.506 2.417 2.533 - - 0 - 0.00%
2012-07-25 0 2.810 2.690 2.810 2.660 2.810 98,000 271,560 2.7710 2.506 2.399 2.506 2.372 2.506 109,886 2.4713 0.00%
2012-07-24 0 2.810 2.690 2.810 2.810 2.810 200,000 562,000 2.8100 2.506 2.399 2.506 2.506 2.506 224,256 2.5061 0.00%
2012-07-23 0 2.810 2.700 2.820 2.700 2.820 146,000 403,320 2.7625 2.506 2.408 2.515 2.408 2.515 163,707 2.4637 1.08%
2012-07-20 0 2.780 2.700 2.800 2.780 2.780 100,000 278,000 2.7800 2.479 2.408 2.497 2.479 2.479 112,128 2.4793 0.00%
2012-07-19 0 2.780 2.710 2.780 2.770 2.790 546,000 1,518,100 2.7804 2.479 2.417 2.479 2.470 2.488 612,219 2.4797 2.21%
2012-07-18 0 2.720 2.650 2.720 2.730 2.730 10,000 27,300 2.7300 2.426 2.363 2.426 2.435 2.435 11,213 2.4347 2.64%
2012-07-17 0 2.650 2.650 2.720 2.650 2.730 10,000 26,960 2.6960 2.363 2.363 2.426 2.363 2.435 11,213 2.4044 -2.21%
2012-07-16 0 2.710 2.620 2.710 2.620 2.710 20,000 52,820 2.6410 2.417 2.337 2.417 2.337 2.417 22,426 2.3553 1.12%
2012-07-13 0 2.680 2.630 2.690 2.680 2.680 162,000 434,160 2.6800 2.390 2.346 2.399 2.390 2.390 181,648 2.3901 0.00%
2012-07-12 0 2.680 2.610 2.680 - - 0 0 - 2.390 2.328 2.390 - - 0 - -0.37%
2012-07-11 0 2.690 2.610 2.700 - - 0 0 - 2.399 2.328 2.408 - - 0 - 0.00%
2012-07-10 0 2.690 2.680 2.700 2.670 2.780 278,000 747,840 2.6901 2.399 2.390 2.408 2.381 2.479 311,716 2.3991 3.46%
2012-07-09 0 2.600 2.600 2.650 2.600 2.670 114,000 300,860 2.6391 2.319 2.319 2.363 2.319 2.381 127,826 2.3537 -3.35%
2012-07-06 0 2.690 2.670 2.690 2.550 2.690 450,000 1,176,140 2.6136 2.399 2.381 2.399 2.274 2.399 504,576 2.3309 3.46%
2012-07-05 0 2.600 2.590 2.620 2.590 2.710 1,322,000 3,476,620 2.6298 2.319 2.310 2.337 2.310 2.417 1,482,333 2.3454 -6.47%
2012-07-04 0 2.780 2.780 2.800 2.780 2.900 386,000 1,088,420 2.8197 2.479 2.479 2.497 2.479 2.586 432,814 2.5147 -4.14%
2012-07-03 0 2.900 2.820 2.950 2.750 2.900 30,000 86,300 2.8767 2.586 2.515 2.631 2.453 2.586 33,638 2.5655 0.00%
2012-06-29 0 2.900 2.780 2.900 2.900 2.900 10,000 29,000 2.9000 2.586 2.479 2.586 2.586 2.586 11,213 2.5863 1.40%
2012-06-28 0 2.860 2.740 2.880 2.710 2.860 40,000 110,800 2.7700 2.551 2.444 2.568 2.417 2.551 44,851 2.4704 -0.69%
2012-06-27 0 2.880 2.770 2.900 - - 0 0 - 2.568 2.470 2.586 - - 0 - 0.00%
2012-06-26 0 2.880 2.850 2.880 2.830 2.880 22,000 62,700 2.8500 2.568 2.542 2.568 2.524 2.568 24,668 2.5417 -1.03%
2012-06-25 0 2.910 2.840 2.910 - - 0 0 - 2.595 2.533 2.595 - - 0 - 0.00%
2012-06-22 0 2.910 2.830 2.940 - - 0 0 - 2.595 2.524 2.622 - - 0 - 0.00%
2012-06-21 0 2.910 2.880 2.910 2.910 2.940 26,000 75,980 2.9223 2.595 2.568 2.595 2.595 2.622 29,153 2.6062 -2.35%
2012-06-20 0 2.980 2.950 2.980 - - 0 0 - 2.658 2.631 2.658 - - 0 - 0.00%
2012-06-19 0 2.980 2.930 2.980 2.940 2.980 58,000 171,780 2.9617 2.658 2.613 2.658 2.622 2.658 65,034 2.6414 4.93%
2012-06-18 0 2.840 2.900 2.950 2.800 2.900 412,000 1,177,780 2.8587 2.533 2.586 2.631 2.497 2.586 461,968 2.5495 2.53%
2012-06-15 0 2.770 2.760 2.770 2.770 2.800 178,000 498,040 2.7980 2.470 2.461 2.470 2.470 2.497 199,588 2.4953 -2.81%
2012-06-14 0 2.850 2.820 2.850 - - 0 0 - 2.542 2.515 2.542 - - 0 - 0.00%
2012-06-13 0 2.850 2.820 2.900 2.800 2.900 162,000 460,270 2.8412 2.542 2.515 2.586 2.497 2.586 181,648 2.5339 1.42%
2012-06-12 0 2.810 2.810 2.850 2.800 2.870 10,000 28,180 2.8180 2.506 2.506 2.542 2.497 2.560 11,213 2.5132 -1.40%
2012-06-11 0 2.850 2.830 2.900 2.850 2.950 26,000 74,900 2.8808 2.542 2.524 2.586 2.542 2.631 29,153 2.5692 -3.39%
2012-06-08 0 2.950 2.810 2.950 2.850 2.950 24,000 68,920 2.8717 2.631 2.506 2.631 2.542 2.631 26,911 2.5611 0.34%
2012-06-07 0 2.940 2.870 2.940 2.960 2.960 12,000 35,520 2.9600 2.622 2.560 2.622 2.640 2.640 13,455 2.6398 2.80%
2012-06-06 0 2.860 2.860 2.890 2.860 2.890 106,000 303,280 2.8611 2.551 2.551 2.577 2.551 2.577 118,856 2.5517 0.00%
2012-06-05 0 2.860 2.860 2.940 2.860 2.970 102,000 302,120 2.9620 2.551 2.551 2.622 2.551 2.649 114,371 2.6416 -2.72%
2012-06-04 0 2.940 2.880 2.940 2.880 2.940 78,000 226,560 2.9046 2.622 2.568 2.622 2.568 2.622 87,460 2.5904 -1.67%
2012-06-01 0 2.990 2.920 2.990 2.920 3.000 41,980 124,927 2.9759 2.667 2.604 2.667 2.604 2.676 47,071 2.6540 1.01%
2012-05-31 0 2.960 2.960 2.990 2.960 3.000 47,725 142,376 2.9833 2.640 2.640 2.667 2.640 2.676 53,513 2.6606 -4.52%
2012-05-30 0 3.100 2.950 3.100 3.100 3.100 2,000 6,200 3.1000 2.765 2.631 2.765 2.765 2.765 2,243 2.7647 0.00%
2012-05-29 0 3.100 2.980 3.100 - - 0 0 - 2.765 2.658 2.765 - - 0 - 0.00%
2012-05-28 0 3.100 3.000 3.100 3.100 3.100 2,000 6,200 3.1000 2.765 2.676 2.765 2.765 2.765 2,243 2.7647 1.64%
2012-05-25 0 3.050 2.960 3.050 - - 0 0 - 2.720 2.640 2.720 - - 0 - -0.33%
2012-05-24 0 3.060 3.000 3.060 3.040 3.060 6,000 18,280 3.0467 2.729 2.676 2.729 2.711 2.729 6,728 2.7171 0.66%
2012-05-23 0 3.040 3.010 3.040 3.020 3.070 140,000 426,600 3.0471 2.711 2.684 2.711 2.693 2.738 156,979 2.7176 -0.65%
2012-05-22 0 3.060 3.050 3.060 3.060 3.060 20,000 61,200 3.0600 2.729 2.720 2.729 2.729 2.729 22,426 2.7290 -1.61%
2012-05-21 0 3.110 3.020 3.110 3.110 3.110 14,000 43,288 3.0920 2.774 2.693 2.774 2.774 2.774 15,698 2.7576 1.97%
2012-05-18 0 3.050 3.010 3.050 3.010 3.060 212,000 646,700 3.0505 2.720 2.684 2.720 2.684 2.729 237,712 2.7205 -2.24%
2012-05-17 0 3.120 3.070 3.120 3.080 3.150 102,000 316,490 3.1028 2.783 2.738 2.783 2.747 2.809 114,371 2.7672 0.00%
2012-05-16 0 3.120 3.060 3.120 3.060 3.150 174,000 541,080 3.1097 2.783 2.729 2.783 2.729 2.809 195,103 2.7733 -0.95%
2012-05-15 0 3.150 3.140 3.150 3.100 3.160 206,000 644,360 3.1280 2.809 2.800 2.809 2.765 2.818 230,984 2.7896 1.61%
2012-05-14 0 3.100 3.100 3.160 3.100 3.160 12,000 37,560 3.1300 2.765 2.765 2.818 2.765 2.818 13,455 2.7915 0.00%
2012-05-11 0 3.100 3.080 3.100 3.100 3.140 304,000 945,740 3.1110 2.765 2.747 2.765 2.765 2.800 340,869 2.7745 -1.90%
2012-05-10 0 3.160 3.140 3.170 3.150 3.200 190,000 599,720 3.1564 2.818 2.800 2.827 2.809 2.854 213,043 2.8150 -1.86%
2012-05-09 0 3.220 3.180 3.240 3.200 3.260 248,000 796,300 3.2109 2.872 2.836 2.890 2.854 2.907 278,078 2.8636 -2.42%
2012-05-08 0 3.300 3.200 3.300 3.210 3.300 264,000 857,840 3.2494 2.943 2.854 2.943 2.863 2.943 296,018 2.8979 -0.30%
2012-05-07 0 3.310 3.280 3.310 3.250 3.310 232,000 759,980 3.2758 2.952 2.925 2.952 2.898 2.952 260,137 2.9215 -0.30%
2012-05-04 0 3.320 3.270 3.320 3.250 3.330 216,000 713,100 3.3014 2.961 2.916 2.961 2.898 2.970 242,197 2.9443 -0.30%
2012-05-03 0 3.330 3.270 3.330 3.280 3.330 62,000 205,800 3.3194 2.970 2.916 2.970 2.925 2.970 69,519 2.9603 0.30%
2012-05-02 0 3.320 3.260 3.320 3.250 3.320 248,000 811,960 3.2740 2.961 2.907 2.961 2.898 2.961 278,078 2.9199 0.61%
2012-04-30 0 3.300 3.240 3.300 3.300 3.300 20,000 66,000 3.3000 2.943 2.890 2.943 2.943 2.943 22,426 2.9431 0.61%
2012-04-27 0 3.280 3.240 3.280 3.240 3.290 20,000 65,300 3.2650 2.925 2.890 2.925 2.890 2.934 22,426 2.9118 -0.30%
2012-04-26 0 3.290 3.250 3.290 3.250 3.310 48,000 157,820 3.2879 2.934 2.898 2.934 2.898 2.952 53,821 2.9323 -0.90%
2012-04-25 0 3.320 3.290 3.320 3.290 3.320 26,000 86,140 3.3131 2.961 2.934 2.961 2.934 2.961 29,153 2.9547 1.22%
2012-04-24 0 3.280 3.210 3.280 3.200 3.290 168,000 546,640 3.2538 2.925 2.863 2.925 2.854 2.934 188,375 2.9019 -1.20%
2012-04-23 0 3.320 3.250 3.320 3.200 3.330 122,000 399,100 3.2713 2.961 2.898 2.961 2.854 2.970 136,796 2.9175 -0.30%
2012-04-20 0 3.330 3.250 3.330 - - 0 0 - 2.970 2.898 2.970 - - 0 - 0.00%
2012-04-19 0 3.330 3.250 3.330 3.230 3.330 100,000 327,460 3.2746 2.970 2.898 2.970 2.881 2.970 112,128 2.9204 0.30%
2012-04-18 0 3.320 3.280 3.320 3.280 3.340 72,000 239,580 3.3275 2.961 2.925 2.961 2.925 2.979 80,732 2.9676 0.61%
2012-04-17 0 3.300 3.300 3.310 3.270 3.320 618,000 2,039,600 3.3003 2.943 2.943 2.952 2.916 2.961 692,952 2.9434 -0.60%
2012-04-16 0 3.320 3.250 3.350 3.250 3.320 150,000 493,460 3.2897 2.961 2.898 2.988 2.898 2.961 168,192 2.9339 -0.60%
2012-04-13 0 3.340 3.280 3.340 3.260 3.340 152,000 505,600 3.3263 2.979 2.925 2.979 2.907 2.979 170,435 2.9665 -0.60%
2012-04-12 0 3.360 3.290 3.370 3.200 3.360 1,293,892 4,299,074 3.3226 2.997 2.934 3.005 2.854 2.997 1,450,816 2.9632 4.02%
2012-04-11 0 3.230 3.160 3.230 - - 0 0 - 2.881 2.818 2.881 - - 0 - -1.52%
2012-04-10 0 3.280 3.220 3.280 3.220 3.280 276,000 889,080 3.2213 2.925 2.872 2.925 2.872 2.925 309,474 2.8729 0.00%
2012-04-05 0 3.280 3.200 3.280 3.150 3.280 1,228,000 3,958,340 3.2234 2.925 2.854 2.925 2.809 2.925 1,376,933 2.8748 3.47%
2012-04-03 0 3.170 3.160 3.180 3.140 3.180 184,000 580,700 3.1560 2.827 2.818 2.836 2.800 2.836 206,316 2.8146 0.96%
2012-04-02 0 3.140 3.120 3.140 3.050 3.140 62,000 192,860 3.1106 2.800 2.783 2.800 2.720 2.800 69,519 2.7742 0.00%
2012-03-30 0 3.140 3.080 3.160 3.060 3.150 310,000 956,480 3.0854 2.800 2.747 2.818 2.729 2.809 347,597 2.7517 1.62%
2012-03-29 0 3.090 3.080 3.130 3.050 3.110 178,000 548,200 3.0798 2.756 2.747 2.791 2.720 2.774 199,588 2.7467 -0.64%
2012-03-28 0 3.110 3.050 3.120 3.050 3.120 170,000 524,020 3.0825 2.774 2.720 2.783 2.720 2.783 190,618 2.7491 0.00%
2012-03-27 0 3.110 3.050 3.110 3.080 3.110 140,000 433,580 3.0970 2.774 2.720 2.774 2.747 2.774 156,979 2.7620 0.32%
2012-03-26 0 3.100 3.030 3.100 3.100 3.130 208,000 647,600 3.1135 2.765 2.702 2.765 2.765 2.791 233,226 2.7767 -0.96%
2012-03-23 0 3.130 3.060 3.150 3.050 3.130 90,000 279,900 3.1100 2.791 2.729 2.809 2.720 2.791 100,915 2.7736 2.62%
2012-03-22 0 3.050 3.030 3.090 3.010 3.120 230,000 704,840 3.0645 2.720 2.702 2.756 2.684 2.783 257,895 2.7331 -1.61%
2012-03-21 0 3.100 3.070 3.100 3.010 3.120 256,000 782,020 3.0548 2.765 2.738 2.765 2.684 2.783 287,048 2.7244 -1.27%
2012-03-20 0 3.140 3.120 3.140 3.060 3.140 154,000 477,240 3.0990 2.800 2.783 2.800 2.729 2.800 172,677 2.7638 0.00%
2012-03-19 0 3.140 3.130 3.180 3.000 3.190 492,000 1,518,180 3.0857 2.800 2.791 2.836 2.676 2.845 551,670 2.7520 0.00%
2012-03-16 0 3.140 3.100 3.140 3.060 3.240 1,262,000 3,924,040 3.1094 2.800 2.765 2.800 2.729 2.890 1,415,056 2.7731 -3.09%
2012-03-15 0 3.240 3.190 3.250 3.200 3.240 226,000 726,840 3.2161 2.890 2.845 2.898 2.854 2.890 253,409 2.8682 -1.22%
2012-03-14 0 3.280 3.220 3.280 3.180 3.280 888,000 2,869,400 3.2313 2.925 2.872 2.925 2.836 2.925 995,697 2.8818 3.14%
2012-03-13 0 3.180 3.130 3.180 3.120 3.180 90,000 285,160 3.1684 2.836 2.791 2.836 2.783 2.836 100,915 2.8257 1.60%
2012-03-12 0 3.130 3.130 3.180 3.110 3.190 116,000 366,120 3.1562 2.791 2.791 2.836 2.774 2.845 130,069 2.8148 -2.19%
2012-03-09 0 3.200 3.180 3.210 3.140 3.210 372,000 1,182,500 3.1788 2.854 2.836 2.863 2.800 2.863 417,116 2.8349 0.95%
2012-03-08 0 3.170 3.120 3.180 3.100 3.190 254,000 792,020 3.1182 2.827 2.783 2.836 2.765 2.845 284,805 2.7809 -0.31%
2012-03-07 0 3.180 3.170 3.180 3.170 3.180 100,000 317,500 3.1750 2.836 2.827 2.836 2.827 2.836 112,128 2.8316 0.32%
2012-03-06 0 3.170 3.150 3.180 3.130 3.180 348,000 1,098,840 3.1576 2.827 2.809 2.836 2.791 2.836 390,206 2.8161 -0.63%
2012-03-05 0 3.190 3.190 3.210 3.150 3.240 436,000 1,390,540 3.1893 2.845 2.845 2.863 2.809 2.890 488,878 2.8443 1.27%
2012-03-02 0 3.150 3.150 3.160 3.100 3.200 2,010,000 6,298,740 3.1337 2.809 2.809 2.818 2.765 2.854 2,253,775 2.7948 -3.67%
2012-03-01 0 3.270 3.220 3.270 3.160 3.280 398,000 1,272,440 3.1971 2.916 2.872 2.916 2.818 2.925 446,270 2.8513 -0.30%
2012-02-29 0 3.280 3.220 3.300 3.200 3.300 518,000 1,672,680 3.2291 2.925 2.872 2.943 2.854 2.943 580,823 2.8798 -0.61%
2012-02-28 0 3.300 3.260 3.300 3.250 3.350 642,000 2,116,960 3.2974 2.943 2.907 2.943 2.898 2.988 719,862 2.9408 0.00%
2012-02-27 0 3.300 3.270 3.310 3.280 3.320 438,000 1,447,240 3.3042 2.943 2.916 2.952 2.925 2.961 491,121 2.9468 0.00%
2012-02-24 0 3.300 3.230 3.300 3.170 3.300 2,778,000 8,953,720 3.2231 2.943 2.881 2.943 2.827 2.943 3,114,918 2.8745 -1.49%
2012-02-23 0 3.350 3.320 3.370 3.350 3.350 156,000 522,600 3.3500 2.988 2.961 3.005 2.988 2.988 174,920 2.9877 0.00%
2012-02-22 0 3.350 3.300 3.350 3.290 3.350 136,000 451,960 3.3232 2.988 2.943 2.988 2.934 2.988 152,494 2.9638 0.30%
2012-02-21 0 3.340 3.270 3.340 3.270 3.400 54,000 180,260 3.3381 2.979 2.916 2.979 2.916 3.032 60,549 2.9771 0.00%
2012-02-20 0 3.340 3.340 3.390 3.340 3.390 94,000 317,580 3.3785 2.979 2.979 3.023 2.979 3.023 105,400 3.0131 -1.18%
2012-02-17 0 3.380 3.350 3.380 3.350 3.450 238,000 807,340 3.3922 3.014 2.988 3.014 2.988 3.077 266,865 3.0253 0.60%
2012-02-16 0 3.360 3.350 3.400 3.360 3.410 230,000 781,100 3.3961 2.997 2.988 3.032 2.997 3.041 257,895 3.0288 -1.18%
2012-02-15 0 3.400 3.380 3.400 3.390 3.400 128,000 434,080 3.3913 3.032 3.014 3.032 3.023 3.032 143,524 3.0244 0.00%
2012-02-14 0 3.400 3.310 3.400 3.280 3.400 232,000 779,660 3.3606 3.032 2.952 3.032 2.925 3.032 260,137 2.9971 1.49%
2012-02-13 0 3.350 3.300 3.390 3.340 3.350 118,000 395,280 3.3498 2.988 2.943 3.023 2.979 2.988 132,311 2.9875 0.60%
2012-02-10 0 3.330 3.330 3.390 3.330 3.500 316,000 1,077,740 3.4106 2.970 2.970 3.023 2.970 3.121 354,325 3.0417 -3.20%
2012-02-09 0 3.440 3.370 3.440 3.310 3.450 750,000 2,537,880 3.3838 3.068 3.005 3.068 2.952 3.077 840,961 3.0178 2.38%
2012-02-08 0 3.360 3.310 3.380 3.280 3.360 320,000 1,065,940 3.3311 2.997 2.952 3.014 2.925 2.997 358,810 2.9708 1.82%
2012-02-07 0 3.300 3.280 3.300 3.280 3.300 64,000 210,440 3.2881 2.943 2.925 2.943 2.925 2.943 71,762 2.9325 0.00%
2012-02-06 0 3.300 3.290 3.320 3.220 3.330 416,000 1,354,420 3.2558 2.943 2.934 2.961 2.872 2.970 466,453 2.9037 -0.90%
2012-02-03 0 3.330 3.330 3.380 3.250 3.390 156,000 521,600 3.3436 2.970 2.970 3.014 2.898 3.023 174,920 2.9819 -1.19%
2012-02-02 0 3.370 3.250 3.370 3.320 3.370 194,000 649,200 3.3464 3.005 2.898 3.005 2.961 3.005 217,528 2.9844 1.51%
2012-02-01 0 3.320 3.280 3.330 3.280 3.340 212,000 698,260 3.2937 2.961 2.925 2.970 2.925 2.979 237,712 2.9374 1.84%
2012-01-31 0 3.260 3.200 3.280 3.210 3.260 48,000 155,020 3.2296 2.907 2.854 2.925 2.863 2.907 53,821 2.8803 0.93%
2012-01-30 0 3.230 3.230 3.250 3.190 3.260 52,000 166,720 3.2062 2.881 2.881 2.898 2.845 2.907 58,307 2.8594 1.25%
2012-01-27 0 3.190 3.150 3.190 - - 0 0 - 2.845 2.809 2.845 - - 0 - -0.31%
2012-01-26 0 3.200 3.200 3.250 3.120 3.200 34,000 107,240 3.1541 2.854 2.854 2.898 2.783 2.854 38,124 2.8130 -2.74%
2012-01-20 0 3.290 3.280 3.290 3.250 3.290 142,000 462,880 3.2597 2.934 2.925 2.934 2.898 2.934 159,222 2.9071 1.54%
2012-01-19 0 3.240 3.200 3.240 3.170 3.250 112,000 361,500 3.2277 2.890 2.854 2.890 2.827 2.898 125,583 2.8786 1.25%
2012-01-18 0 3.200 3.160 3.230 3.120 3.230 78,000 248,320 3.1836 2.854 2.818 2.881 2.783 2.881 87,460 2.8392 0.00%
2012-01-17 0 3.200 3.130 3.200 3.100 3.200 184,000 579,180 3.1477 2.854 2.791 2.854 2.765 2.854 206,316 2.8073 2.56%
2012-01-16 0 3.120 3.120 3.160 3.120 3.200 30,000 95,120 3.1707 2.783 2.783 2.818 2.783 2.854 33,638 2.8277 -3.11%
2012-01-13 0 3.220 3.170 3.220 3.140 3.220 68,000 216,700 3.1868 2.872 2.827 2.872 2.800 2.872 76,247 2.8421 0.00%
2012-01-12 0 3.220 3.130 3.220 3.120 3.220 86,000 270,320 3.1433 2.872 2.791 2.872 2.783 2.872 96,430 2.8033 0.62%
2012-01-11 0 3.200 3.200 3.230 3.070 3.200 90,000 286,480 3.1831 2.854 2.854 2.881 2.738 2.854 100,915 2.8388 1.27%
2012-01-10 0 3.160 3.150 3.200 3.150 3.200 146,000 464,560 3.1819 2.818 2.809 2.854 2.809 2.854 163,707 2.8378 0.00%
2012-01-09 0 3.160 3.120 3.190 3.070 3.160 164,000 510,420 3.1123 2.818 2.783 2.845 2.738 2.818 183,890 2.7757 0.96%
2012-01-06 0 3.130 3.050 3.130 - - 0 0 - 2.791 2.720 2.791 - - 0 - -0.32%
2012-01-05 0 3.140 3.050 3.140 3.050 3.140 80,000 246,660 3.0833 2.800 2.720 2.800 2.720 2.800 89,702 2.7498 -0.63%
2012-01-04 0 3.160 3.150 3.160 3.080 3.160 78,000 242,700 3.1115 2.818 2.809 2.818 2.747 2.818 87,460 2.7750 0.00%
2012-01-03 0 3.160 3.100 3.190 3.090 3.160 88,000 274,480 3.1191 2.818 2.765 2.845 2.756 2.818 98,673 2.7817 1.28%
2011-12-30 0 3.120 3.070 3.120 3.150 3.160 60,000 189,100 3.1517 2.783 2.738 2.783 2.809 2.818 67,277 2.8108 2.30%
2011-12-29 0 3.050 3.050 3.070 3.000 3.060 220,000 661,940 3.0088 2.720 2.720 2.738 2.676 2.729 246,682 2.6834 -1.61%
2011-12-28 0 3.100 3.100 3.150 3.100 3.100 18,000 55,800 3.1000 2.765 2.765 2.809 2.765 2.765 20,183 2.7647 -1.59%
2011-12-23 0 3.150 3.070 3.150 3.170 3.170 22,000 69,740 3.1700 2.809 2.738 2.809 2.827 2.827 24,668 2.8271 -0.63%
2011-12-22 0 3.170 3.070 3.170 3.180 3.180 4,000 12,720 3.1800 2.827 2.738 2.827 2.836 2.836 4,485 2.8360 -0.31%
2011-12-21 0 3.180 3.120 3.180 3.110 3.180 40,000 127,060 3.1765 2.836 2.783 2.836 2.774 2.836 44,851 2.8329 0.32%
2011-12-20 0 3.170 3.110 3.170 3.170 3.170 20,000 63,400 3.1700 2.827 2.774 2.827 2.827 2.827 22,426 2.8271 0.00%
2011-12-19 0 3.170 3.050 3.170 - - 0 0 - 2.827 2.720 2.827 - - 0 - 0.00%
2011-12-16 0 3.170 3.100 3.180 3.050 3.180 166,000 514,100 3.0970 2.827 2.765 2.836 2.720 2.836 186,133 2.7620 3.26%
2011-12-15 0 3.070 3.020 3.080 3.000 3.140 166,000 506,660 3.0522 2.738 2.693 2.747 2.676 2.800 186,133 2.7220 -2.54%
2011-12-14 0 3.150 3.120 3.150 3.100 3.170 90,000 280,580 3.1176 2.809 2.783 2.809 2.765 2.827 100,915 2.7804 -1.25%
2011-12-13 0 3.190 3.190 3.200 3.190 3.200 34,000 108,540 3.1924 2.845 2.845 2.854 2.845 2.854 38,124 2.8471 0.00%
2011-12-12 0 3.190 3.190 3.250 3.100 3.210 302,000 949,580 3.1443 2.845 2.845 2.898 2.765 2.863 338,627 2.8042 -1.24%
2011-12-09 0 3.230 3.200 3.240 3.150 3.250 480,000 1,530,300 3.1881 2.881 2.854 2.890 2.809 2.898 538,215 2.8433 -2.71%
2011-12-08 0 3.320 3.250 3.320 3.310 3.320 4,000 13,260 3.3150 2.961 2.898 2.961 2.952 2.961 4,485 2.9564 0.61%
2011-12-07 0 3.300 3.260 3.300 3.260 3.300 86,000 281,160 3.2693 2.943 2.907 2.943 2.907 2.943 96,430 2.9157 1.23%
2011-12-06 0 3.260 3.230 3.260 3.230 3.320 1,024,000 3,346,680 3.2682 2.907 2.881 2.907 2.881 2.961 1,148,192 2.9147 -4.68%
2011-12-05 0 3.420 3.350 3.410 3.300 3.420 382,000 1,273,440 3.3336 3.050 2.988 3.041 2.943 3.050 428,329 2.9730 0.59%
2011-12-02 0 3.400 3.390 3.460 3.350 3.410 590,000 1,996,000 3.3831 3.032 3.023 3.086 2.988 3.041 661,556 3.0171 -2.86%
2011-12-01 0 3.500 3.460 3.500 3.360 3.540 718,000 2,464,360 3.4323 3.121 3.086 3.121 2.997 3.157 805,080 3.0610 0.86%
2011-11-30 0 3.470 3.360 3.470 3.350 3.500 256,926 875,915 3.4092 3.095 2.997 3.095 2.988 3.121 288,086 3.0405 -0.86%
2011-11-29 0 3.500 3.440 3.500 3.410 3.500 236,000 815,120 3.4539 3.121 3.068 3.121 3.041 3.121 264,622 3.0803 0.86%
2011-11-28 0 3.470 3.460 3.500 3.430 3.510 286,000 993,480 3.4737 3.095 3.086 3.121 3.059 3.130 320,686 3.0980 -0.86%
2011-11-25 0 3.500 3.410 3.510 3.410 3.500 236,000 822,860 3.4867 3.121 3.041 3.130 3.041 3.121 264,622 3.1096 0.00%
2011-11-24 0 3.500 3.460 3.510 3.490 3.510 96,000 335,680 3.4967 3.121 3.086 3.130 3.113 3.130 107,643 3.1185 1.45%
2011-11-23 0 3.450 3.440 3.450 3.380 3.560 1,706,000 5,881,000 3.4472 3.077 3.068 3.077 3.014 3.175 1,912,905 3.0744 -5.74%
2011-11-22 0 3.660 3.620 3.670 3.650 3.800 452,000 1,676,500 3.7091 3.264 3.228 3.273 3.255 3.389 506,819 3.3079 -7.65%
2011-11-21 1 - - - - - 0 0 - 3.535 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 3.535 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 3.535 - - - - 0 - 0.00%
2011-11-16 0 4.000 4.000 4.100 3.570 4.000 3,962,000 15,062,460 3.8017 3.535 3.535 3.623 3.155 3.535 4,483,719 3.3594 8.11%
2011-11-15 0 3.700 3.590 3.700 3.490 3.700 1,636,000 5,830,060 3.5636 3.269 3.172 3.269 3.084 3.269 1,851,430 3.1490 5.71%
2011-11-14 0 3.500 3.380 3.550 3.380 3.550 1,346,000 4,641,840 3.4486 3.093 2.987 3.137 2.987 3.137 1,523,242 3.0473 0.00%
2011-11-11 0 3.500 3.360 3.500 3.280 3.500 726,000 2,427,460 3.3436 3.093 2.969 3.093 2.898 3.093 821,600 2.9546 6.06%
2011-11-10 0 3.300 3.200 3.300 3.120 3.300 252,000 815,400 3.2357 2.916 2.828 2.916 2.757 2.916 285,184 2.8592 -1.20%
2011-11-09 0 3.340 3.240 3.340 3.280 3.340 66,000 217,840 3.3006 2.951 2.863 2.951 2.898 2.951 74,691 2.9166 2.14%
2011-11-08 0 3.270 3.200 3.280 3.210 3.290 106,000 344,880 3.2536 2.890 2.828 2.898 2.836 2.907 119,958 2.8750 -0.61%
2011-11-07 0 3.290 3.230 3.290 3.230 3.370 49,270 162,259 3.2933 2.907 2.854 2.907 2.854 2.978 55,758 2.9101 -0.30%
2011-11-04 0 3.300 3.250 3.310 3.220 3.300 228,000 746,300 3.2732 2.916 2.872 2.925 2.845 2.916 258,023 2.8924 2.17%
2011-11-03 0 3.230 3.190 3.230 3.150 3.310 514,000 1,650,620 3.2113 2.854 2.819 2.854 2.783 2.925 581,684 2.8377 -2.12%
2011-11-02 0 3.300 3.220 3.300 3.260 3.300 46,000 151,300 3.2891 2.916 2.845 2.916 2.881 2.916 52,057 2.9064 -0.60%
2011-11-01 0 3.320 3.260 3.320 3.230 3.330 168,000 553,660 3.2956 2.934 2.881 2.934 2.854 2.943 190,122 2.9121 0.30%
2011-10-31 0 3.310 3.310 3.320 3.300 3.360 310,000 1,037,900 3.3481 2.925 2.925 2.934 2.916 2.969 350,821 2.9585 -2.07%
2011-10-28 0 3.380 3.350 3.380 3.310 3.450 408,000 1,376,860 3.3747 2.987 2.960 2.987 2.925 3.049 461,726 2.9820 3.05%
2011-10-27 0 3.280 3.280 3.300 3.220 3.340 868,000 2,838,680 3.2704 2.898 2.898 2.916 2.845 2.951 982,299 2.8898 2.82%
2011-10-26 0 3.190 3.130 3.200 3.000 3.190 646,000 2,027,880 3.1391 2.819 2.766 2.828 2.651 2.819 731,066 2.7739 3.24%
2011-10-25 0 3.090 3.040 3.090 2.990 3.200 2,318,000 7,165,480 3.0912 2.730 2.686 2.730 2.642 2.828 2,623,236 2.7315 -4.63%
2011-10-24 0 3.240 3.200 3.240 3.180 3.240 248,000 793,120 3.1981 2.863 2.828 2.863 2.810 2.863 280,657 2.8259 1.57%
2011-10-21 0 3.190 3.130 3.190 3.120 3.200 30,000 95,040 3.1680 2.819 2.766 2.819 2.757 2.828 33,950 2.7994 -0.31%
2011-10-20 0 3.200 3.180 3.230 3.090 3.320 944,000 2,968,880 3.1450 2.828 2.810 2.854 2.730 2.934 1,068,307 2.7791 -5.04%
2011-10-19 0 3.370 3.320 3.380 3.300 3.380 186,000 618,920 3.3275 2.978 2.934 2.987 2.916 2.987 210,493 2.9403 2.12%
2011-10-18 0 3.300 3.300 3.400 3.300 3.450 500,000 1,676,720 3.3534 2.916 2.916 3.004 2.916 3.049 565,840 2.9632 -5.71%
2011-10-17 0 3.500 3.420 3.500 3.400 3.500 372,000 1,274,820 3.4269 3.093 3.022 3.093 3.004 3.093 420,985 3.0282 2.04%
2011-10-14 0 3.430 3.340 3.430 3.330 3.500 62,551 210,425 3.3641 3.031 2.951 3.031 2.943 3.093 70,788 2.9726 -0.29%
2011-10-13 0 3.440 3.420 3.440 3.410 3.480 308,000 1,059,880 3.4412 3.040 3.022 3.040 3.013 3.075 348,558 3.0408 0.88%
2011-10-12 0 3.410 3.400 3.410 3.370 3.450 334,000 1,138,900 3.4099 3.013 3.004 3.013 2.978 3.049 377,981 3.0131 0.59%
2011-10-11 0 3.390 3.370 3.390 3.310 3.400 636,000 2,142,260 3.3683 2.996 2.978 2.996 2.925 3.004 719,749 2.9764 1.80%
2011-10-10 0 3.330 3.240 3.330 3.200 3.330 314,000 1,019,220 3.2459 2.943 2.863 2.943 2.828 2.943 355,348 2.8682 1.83%
2011-10-07 0 3.270 3.210 3.270 3.240 3.300 266,000 869,720 3.2696 2.890 2.836 2.890 2.863 2.916 301,027 2.8892 1.55%
2011-10-06 0 3.220 3.130 3.250 3.100 3.230 446,000 1,406,460 3.1535 2.845 2.766 2.872 2.739 2.854 504,730 2.7866 4.89%
2011-10-04 0 3.070 3.070 3.170 3.070 3.270 358,000 1,117,800 3.1223 2.713 2.713 2.801 2.713 2.890 405,142 2.7590 -2.54%
2011-10-03 0 3.150 3.050 3.190 2.970 3.160 500,000 1,527,900 3.0558 2.783 2.695 2.819 2.624 2.792 565,840 2.7002 -2.48%
2011-09-30 0 3.230 3.220 3.330 3.180 3.350 1,668,000 5,481,720 3.2864 2.854 2.845 2.943 2.810 2.960 1,887,643 2.9040 0.00%
2011-09-28 0 3.230 3.230 3.240 3.060 3.290 928,000 2,984,160 3.2157 2.854 2.854 2.863 2.704 2.907 1,050,200 2.8415 4.53%
2011-09-27 0 3.090 3.060 3.100 3.040 3.090 915,000 2,802,190 3.0625 2.730 2.704 2.739 2.686 2.730 1,035,488 2.7062 3.69%
2011-09-26 0 2.980 2.960 2.980 2.940 3.170 666,000 2,027,440 3.0442 2.633 2.616 2.633 2.598 2.801 753,699 2.6900 -3.87%
2011-09-23 0 3.100 3.060 3.100 3.000 3.300 4,470,000 13,837,360 3.0956 2.739 2.704 2.739 2.651 2.916 5,058,613 2.7354 -8.01%
2011-09-22 0 3.370 3.350 3.370 3.360 3.560 821,000 2,855,430 3.4780 2.978 2.960 2.978 2.969 3.146 929,110 3.0733 -5.87%
2011-09-21 0 3.580 3.510 3.580 3.510 3.600 146,000 519,860 3.5607 3.163 3.102 3.163 3.102 3.181 165,225 3.1464 0.56%
2011-09-20 0 3.560 3.550 3.560 3.510 3.620 256,000 910,800 3.5578 3.146 3.137 3.146 3.102 3.199 289,710 3.1438 0.00%
2011-09-19 0 3.560 3.560 3.660 3.550 3.720 634,000 2,283,060 3.6010 3.146 3.146 3.234 3.137 3.287 717,486 3.1820 -4.30%
2011-09-16 0 3.720 3.650 3.720 3.660 3.720 240,000 886,760 3.6948 3.287 3.225 3.287 3.234 3.287 271,603 3.2649 -0.53%
2011-09-15 0 3.740 3.680 3.740 3.700 3.750 254,000 949,660 3.7388 3.305 3.252 3.305 3.269 3.314 287,447 3.3038 1.08%
2011-09-14 0 3.700 3.630 3.720 3.630 3.760 910,000 3,361,560 3.6940 3.269 3.208 3.287 3.208 3.322 1,029,829 3.2642 -1.33%
2011-09-12 0 3.750 3.730 3.750 3.690 3.820 464,000 1,729,000 3.7263 3.314 3.296 3.314 3.261 3.376 525,100 3.2927 -3.10%
2011-09-09 0 3.870 3.830 3.870 3.830 3.900 114,000 439,840 3.8582 3.420 3.384 3.420 3.384 3.446 129,012 3.4093 -0.77%
2011-09-08 0 3.900 3.890 3.900 3.890 3.900 22,000 85,760 3.8982 3.446 3.437 3.446 3.437 3.446 24,897 3.4446 0.00%
2011-09-07 0 3.900 3.830 3.900 3.810 3.920 276,000 1,075,280 3.8959 3.446 3.384 3.446 3.367 3.464 312,344 3.4426 0.78%
2011-09-06 0 3.870 3.810 3.870 3.780 3.880 280,000 1,076,840 3.8459 3.420 3.367 3.420 3.340 3.429 316,871 3.3984 0.52%
2011-09-05 0 3.850 3.830 3.850 3.800 3.950 348,000 1,353,040 3.8880 3.402 3.384 3.402 3.358 3.490 393,825 3.4356 -3.27%
2011-09-02 0 3.980 3.970 4.000 3.890 3.980 630,000 2,473,940 3.9269 3.517 3.508 3.535 3.437 3.517 712,959 3.4700 -0.50%
2011-09-01 0 4.000 3.970 4.000 3.890 4.090 2,122,000 8,471,480 3.9922 3.535 3.508 3.535 3.437 3.614 2,401,427 3.5277 1.27%
2011-08-31 0 3.950 3.910 3.950 3.800 4.050 1,642,000 6,432,580 3.9175 3.490 3.455 3.490 3.358 3.579 1,858,220 3.4617 3.95%
2011-08-30 0 3.800 3.800 3.820 3.750 4.150 2,204,000 8,583,640 3.8946 3.358 3.358 3.376 3.314 3.667 2,494,224 3.4414 5.26%
2011-08-29 0 3.610 3.520 3.610 - - 0 0 - 3.190 3.110 3.190 - - 0 - -0.55%
2011-08-26 0 3.630 3.600 3.630 3.590 3.640 4,858,000 17,487,260 3.5997 3.208 3.181 3.208 3.172 3.216 5,497,705 3.1808 0.83%
2011-08-25 0 3.600 3.600 3.640 3.580 3.640 2,732,000 9,836,840 3.6006 3.181 3.181 3.216 3.163 3.216 3,091,752 3.1816 0.00%
2011-08-24 0 3.600 3.600 3.610 3.580 3.610 2,634,000 9,482,180 3.5999 3.181 3.181 3.190 3.163 3.190 2,980,847 3.1810 -0.28%
2011-08-23 0 3.610 3.600 3.610 3.490 3.610 4,310,000 15,308,800 3.5519 3.190 3.181 3.190 3.084 3.190 4,877,544 3.1386 3.14%
2011-08-22 0 3.500 3.400 3.500 3.150 3.500 3,414,000 11,540,740 3.3804 3.093 3.004 3.093 2.783 3.093 3,863,558 2.9871 7.69%
2011-08-19 0 3.250 3.230 3.250 3.150 3.250 221,040 703,728 3.1837 2.872 2.854 2.872 2.783 2.872 250,147 2.8133 -0.91%
2011-08-18 0 3.280 3.200 3.280 3.230 3.280 34,000 110,900 3.2618 2.898 2.828 2.898 2.854 2.898 38,477 2.8822 2.50%
2011-08-17 0 3.200 3.200 3.280 3.200 3.280 108,000 346,240 3.2059 2.828 2.828 2.898 2.828 2.898 122,222 2.8329 0.00%
2011-08-16 0 3.200 3.170 3.200 3.060 3.200 115,191 365,367 3.1718 2.828 2.801 2.828 2.704 2.828 130,359 2.8028 0.95%
2011-08-15 0 3.170 3.170 3.210 3.130 3.210 260,000 822,620 3.1639 2.801 2.801 2.836 2.766 2.836 294,237 2.7958 1.60%
2011-08-12 0 3.120 3.120 3.170 3.070 3.170 144,000 449,600 3.1222 2.757 2.757 2.801 2.713 2.801 162,962 2.7589 1.96%
2011-08-11 0 3.060 3.050 3.100 3.020 3.120 52,000 160,500 3.0865 2.704 2.695 2.739 2.669 2.757 58,847 2.7274 0.00%
2011-08-10 0 3.060 3.050 3.100 3.020 3.130 1,066,000 3,278,580 3.0756 2.704 2.695 2.739 2.669 2.766 1,206,372 2.7177 2.34%
2011-08-09 0 2.990 2.990 3.000 2.990 3.210 1,278,000 3,874,600 3.0318 2.642 2.642 2.651 2.642 2.836 1,446,288 2.6790 -9.94%
2011-08-08 0 3.320 3.250 3.320 3.230 3.400 1,600,000 5,415,760 3.3849 2.934 2.872 2.934 2.854 3.004 1,810,689 2.9910 -3.77%
2011-08-05 0 3.450 3.360 3.450 3.360 3.500 598,000 2,045,160 3.4200 3.049 2.969 3.049 2.969 3.093 676,745 3.0221 -1.99%
2011-08-04 0 3.520 3.510 3.520 3.500 3.570 150,000 528,120 3.5208 3.110 3.102 3.110 3.093 3.155 169,752 3.1111 -0.85%
2011-08-03 0 3.550 3.510 3.550 3.490 3.560 592,000 2,086,080 3.5238 3.137 3.102 3.137 3.084 3.146 669,955 3.1138 -0.56%
2011-08-02 0 3.570 3.570 3.580 3.520 3.570 74,000 263,680 3.5632 3.155 3.155 3.163 3.110 3.155 83,744 3.1486 -0.56%
2011-08-01 0 3.590 3.530 3.590 3.560 3.600 20,000 71,600 3.5800 3.172 3.119 3.172 3.146 3.181 22,634 3.1634 -0.28%
2011-07-29 0 3.600 3.510 3.600 3.500 3.600 178,000 634,740 3.5660 3.181 3.102 3.181 3.093 3.181 201,439 3.1510 0.56%
2011-07-28 0 3.580 3.510 3.580 3.540 3.580 30,000 106,420 3.5473 3.163 3.102 3.163 3.128 3.163 33,950 3.1346 0.00%
2011-07-27 0 3.580 3.530 3.600 3.540 3.580 148,000 528,760 3.5727 3.163 3.119 3.181 3.128 3.163 167,489 3.1570 0.00%
2011-07-26 0 3.580 3.520 3.580 3.510 3.590 130,000 464,860 3.5758 3.163 3.110 3.163 3.102 3.172 147,118 3.1598 0.00%
2011-07-25 0 3.580 3.500 3.580 3.490 3.580 144,000 505,160 3.5081 3.163 3.093 3.163 3.084 3.163 162,962 3.0999 1.13%
2011-07-22 0 3.540 3.470 3.540 3.500 3.540 106,000 371,920 3.5087 3.128 3.066 3.128 3.093 3.128 119,958 3.1004 1.14%
2011-07-21 0 3.500 3.440 3.500 3.420 3.500 106,000 366,220 3.4549 3.093 3.040 3.093 3.022 3.093 119,958 3.0529 0.57%
2011-07-20 0 3.480 3.440 3.480 3.420 3.480 470,000 1,618,680 3.4440 3.075 3.040 3.075 3.022 3.075 531,890 3.0433 -1.69%
2011-07-19 0 3.540 3.460 3.550 3.420 3.540 218,000 756,480 3.4701 3.128 3.057 3.137 3.022 3.128 246,706 3.0663 1.14%
2011-07-18 0 3.500 3.480 3.500 3.460 3.590 610,000 2,130,220 3.4922 3.093 3.075 3.093 3.057 3.172 690,325 3.0858 -1.69%
2011-07-15 0 3.560 3.520 3.570 3.500 3.570 174,000 614,960 3.5343 3.146 3.110 3.155 3.093 3.155 196,912 3.1230 -1.11%
2011-07-14 0 3.600 3.520 3.600 3.580 3.600 116,000 416,800 3.5931 3.181 3.110 3.181 3.163 3.181 131,275 3.1750 0.00%
2011-07-13 0 3.600 3.550 3.600 3.590 3.610 50,000 180,120 3.6024 3.181 3.137 3.181 3.172 3.190 56,584 3.1832 1.41%
2011-07-12 0 3.550 3.500 3.590 3.550 3.590 328,000 1,169,240 3.5648 3.137 3.093 3.172 3.137 3.172 371,191 3.1500 -1.39%
2011-07-11 0 3.600 3.550 3.610 3.550 3.600 232,000 832,800 3.5897 3.181 3.137 3.190 3.137 3.181 262,550 3.1720 -0.83%
2011-07-08 0 3.630 3.620 3.630 3.600 3.630 286,000 1,031,240 3.6057 3.208 3.199 3.208 3.181 3.208 323,661 3.1862 0.28%
2011-07-07 0 3.620 3.580 3.620 3.550 3.620 108,000 388,420 3.5965 3.199 3.163 3.199 3.137 3.199 122,222 3.1780 0.00%
2011-07-06 0 3.620 3.610 3.630 3.600 3.650 318,000 1,152,740 3.6250 3.199 3.190 3.208 3.181 3.225 359,874 3.2032 -0.55%
2011-07-05 0 3.640 3.610 3.640 3.430 3.650 1,426,000 5,151,120 3.6123 3.216 3.190 3.216 3.031 3.225 1,613,777 3.1920 1.96%
2011-07-04 0 3.570 3.490 3.580 3.500 3.570 1,502,000 5,357,540 3.5669 3.155 3.084 3.163 3.093 3.155 1,699,784 3.1519 1.71%
2011-06-30 0 3.510 3.440 3.510 3.420 3.540 296,000 1,031,600 3.4851 3.102 3.040 3.102 3.022 3.128 334,978 3.0796 0.57%
2011-06-29 0 3.490 3.470 3.490 3.400 3.490 216,000 748,780 3.4666 3.084 3.066 3.084 3.004 3.084 244,443 3.0632 0.00%
2011-06-28 0 3.490 3.440 3.500 3.410 3.590 394,000 1,345,120 3.4140 3.084 3.040 3.093 3.013 3.172 445,882 3.0168 0.87%
2011-06-27 0 3.460 3.400 3.460 3.420 3.470 110,000 380,980 3.4635 3.057 3.004 3.057 3.022 3.066 124,485 3.0605 0.00%
2011-06-24 0 3.460 3.410 3.460 3.470 3.480 168,000 583,900 3.4756 3.057 3.013 3.057 3.066 3.075 190,122 3.0712 0.00%
2011-06-23 0 3.460 3.420 3.460 3.380 3.460 440,000 1,492,700 3.3925 3.057 3.022 3.057 2.987 3.057 497,940 2.9978 -0.57%
2011-06-22 0 3.480 3.440 3.480 3.440 3.480 194,000 670,620 3.4568 3.075 3.040 3.075 3.040 3.075 219,546 3.0546 1.16%
2011-06-21 0 3.440 3.400 3.440 3.400 3.460 166,000 570,560 3.4371 3.040 3.004 3.040 3.004 3.057 187,859 3.0372 1.78%
2011-06-20 0 3.380 3.380 3.470 3.380 3.480 612,000 2,084,700 3.4064 2.987 2.987 3.066 2.987 3.075 692,589 3.0100 -2.87%
2011-06-17 0 3.480 3.410 3.480 3.410 3.500 338,000 1,173,680 3.4724 3.075 3.013 3.075 3.013 3.093 382,508 3.0684 2.05%
2011-06-16 0 3.410 3.410 3.450 3.410 3.500 670,000 2,311,660 3.4502 3.013 3.013 3.049 3.013 3.093 758,226 3.0488 -5.28%
2011-06-15 0 3.600 3.580 3.620 3.510 3.640 328,000 1,170,540 3.5687 3.181 3.163 3.199 3.102 3.216 371,191 3.1535 -0.83%
2011-06-14 0 3.630 3.570 3.630 3.540 3.630 98,000 352,800 3.6000 3.208 3.155 3.208 3.128 3.208 110,905 3.1811 0.83%
2011-06-13 0 3.600 3.550 3.600 3.510 3.620 140,000 497,860 3.5561 3.181 3.137 3.181 3.102 3.199 158,435 3.1424 -0.55%
2011-06-10 0 3.620 3.560 3.620 3.560 3.650 164,000 594,940 3.6277 3.199 3.146 3.199 3.146 3.225 185,596 3.2056 1.12%
2011-06-09 0 3.580 3.580 3.630 3.580 3.650 590,000 2,127,640 3.6062 3.163 3.163 3.208 3.163 3.225 667,692 3.1866 -2.19%
2011-06-08 0 3.660 3.640 3.660 3.620 3.720 382,000 1,405,640 3.6797 3.234 3.216 3.234 3.199 3.287 432,302 3.2515 0.00%
2011-06-07 0 3.660 3.610 3.660 3.610 3.660 206,000 746,280 3.6227 3.234 3.190 3.234 3.190 3.234 233,126 3.2012 0.83%
2011-06-03 0 3.630 3.630 3.670 3.570 3.680 602,000 2,192,460 3.6420 3.208 3.208 3.243 3.155 3.252 681,272 3.2182 0.83%
2011-06-02 0 3.600 3.540 3.610 3.560 3.600 70,000 249,600 3.5657 3.181 3.128 3.190 3.146 3.181 79,218 3.1508 1.12%
2011-06-01 0 3.560 3.550 3.620 3.560 3.670 657,365 2,387,055 3.6312 3.146 3.137 3.199 3.146 3.243 743,927 3.2087 -2.47%
2011-05-31 0 3.650 3.610 3.650 3.450 3.650 1,174,000 4,177,020 3.5579 3.225 3.190 3.225 3.049 3.225 1,328,593 3.1439 5.19%
2011-05-30 0 3.470 3.460 3.470 3.440 3.480 134,500 466,890 3.4713 3.066 3.057 3.066 3.040 3.075 152,211 3.0674 0.29%
2011-05-27 0 3.460 3.400 3.460 3.400 3.480 852,000 2,914,420 3.4207 3.057 3.004 3.057 3.004 3.075 964,192 3.0227 0.00%
2011-05-26 0 3.460 3.430 3.470 3.430 3.470 400,000 1,382,180 3.4555 3.057 3.031 3.066 3.031 3.066 452,672 3.0534 -0.29%
2011-05-25 0 3.470 3.430 3.470 3.400 3.470 1,072,000 3,677,720 3.4307 3.066 3.031 3.066 3.004 3.066 1,213,162 3.0315 -0.86%
2011-05-24 0 3.500 3.480 3.500 3.430 3.520 1,946,000 6,759,040 3.4733 3.093 3.075 3.093 3.031 3.110 2,202,251 3.0692 -1.41%
2011-05-23 0 3.550 3.530 3.550 3.520 3.600 598,000 2,120,700 3.5463 3.137 3.119 3.137 3.110 3.181 676,745 3.1337 -0.84%
2011-05-20 0 3.580 3.580 3.600 3.580 3.610 234,000 842,300 3.5996 3.163 3.163 3.181 3.163 3.190 264,813 3.1807 -0.56%
2011-05-19 0 3.600 3.590 3.600 3.550 3.640 684,000 2,456,680 3.5916 3.181 3.172 3.181 3.137 3.216 774,070 3.1737 -1.10%
2011-05-18 0 3.640 3.630 3.650 3.640 3.700 284,000 1,039,900 3.6616 3.216 3.208 3.225 3.216 3.269 321,397 3.2356 -1.09%
2011-05-17 0 3.680 3.670 3.680 3.640 3.700 112,000 412,000 3.6786 3.252 3.243 3.252 3.216 3.269 126,748 3.2505 0.55%
2011-05-16 0 3.660 3.650 3.700 3.660 3.750 1,258,000 4,657,300 3.7021 3.234 3.225 3.269 3.234 3.314 1,423,654 3.2714 -1.35%
2011-05-13 0 3.710 3.710 3.720 3.530 3.710 1,086,000 3,940,400 3.6284 3.278 3.278 3.287 3.119 3.278 1,229,005 3.2062 2.77%
2011-05-12 0 3.610 3.590 3.610 3.590 3.700 800,000 2,912,740 3.6409 3.190 3.172 3.190 3.172 3.269 905,345 3.2173 -2.96%
2011-05-11 0 3.720 3.700 3.720 3.670 3.750 1,104,000 4,090,240 3.7049 3.287 3.269 3.287 3.243 3.314 1,249,376 3.2738 1.64%
2011-05-09 0 3.660 3.610 3.660 3.580 3.660 458,000 1,661,560 3.6279 3.234 3.190 3.234 3.163 3.234 518,310 3.2057 0.83%
2011-05-06 0 3.630 3.580 3.640 3.550 3.680 1,642,000 5,893,200 3.5890 3.208 3.163 3.216 3.137 3.252 1,858,220 3.1714 -0.82%
2011-05-05 0 3.660 3.660 3.680 3.620 3.710 360,000 1,323,480 3.6763 3.234 3.234 3.252 3.199 3.278 407,405 3.2486 0.55%
2011-05-04 0 3.640 3.630 3.670 3.480 3.800 2,356,000 8,684,360 3.6861 3.216 3.208 3.243 3.075 3.358 2,666,240 3.2572 1.96%
2011-05-03 0 3.570 3.560 3.570 3.570 3.600 862,000 3,090,280 3.5850 3.155 3.146 3.155 3.155 3.181 975,509 3.1679 -0.56%
2011-04-29 0 3.590 3.590 3.600 3.560 3.630 712,000 2,564,880 3.6024 3.172 3.172 3.181 3.146 3.208 805,757 3.1832 -0.28%
2011-04-28 0 3.600 3.590 3.600 3.550 3.710 1,146,000 4,148,440 3.6199 3.181 3.172 3.181 3.137 3.278 1,296,906 3.1987 -0.83%
2011-04-27 0 3.630 3.610 3.630 3.590 3.700 3,957,000 14,482,750 3.6600 3.208 3.190 3.208 3.172 3.269 4,478,061 3.2342 1.11%
2011-04-26 0 3.590 3.580 3.650 3.470 3.660 3,914,000 14,095,360 3.6013 3.172 3.163 3.225 3.066 3.234 4,429,398 3.1822 4.66%
2011-04-21 0 3.430 3.430 3.490 3.420 3.500 964,000 3,352,000 3.4772 3.031 3.031 3.084 3.022 3.093 1,090,940 3.0726 -1.15%
2011-04-20 0 3.470 3.450 3.480 3.370 3.470 1,872,000 6,393,120 3.4151 3.066 3.049 3.075 2.978 3.066 2,118,506 3.0177 0.58%
2011-04-19 0 3.450 3.450 3.460 3.350 3.450 2,368,000 8,099,220 3.4203 3.049 3.049 3.057 2.960 3.049 2,679,820 3.0223 1.47%
2011-04-18 0 3.400 3.390 3.430 3.380 3.450 2,664,000 9,126,220 3.4258 3.004 2.996 3.031 2.987 3.049 3,014,798 3.0271 0.29%
2011-04-15 0 3.390 3.370 3.390 3.250 3.410 4,512,000 15,145,860 3.3568 2.996 2.978 2.996 2.872 3.013 5,106,144 2.9662 4.31%
2011-04-14 0 3.250 3.210 3.250 3.100 3.260 1,864,000 5,983,420 3.2100 2.872 2.836 2.872 2.739 2.881 2,109,453 2.8365 3.50%
2011-04-13 0 3.140 3.120 3.140 3.100 3.180 388,000 1,216,560 3.1355 2.775 2.757 2.775 2.739 2.810 439,092 2.7706 -0.32%
2011-04-12 0 3.150 3.110 3.150 3.080 3.170 1,618,000 5,059,640 3.1271 2.783 2.748 2.783 2.722 2.801 1,831,059 2.7632 4.30%
2011-04-11 0 3.020 3.020 3.080 3.010 3.060 622,000 1,882,040 3.0258 2.669 2.669 2.722 2.660 2.704 703,905 2.6737 -1.31%
2011-04-08 0 3.060 3.050 3.060 3.010 3.060 314,000 955,360 3.0425 2.704 2.695 2.704 2.660 2.704 355,348 2.6885 1.66%
2011-04-07 0 3.010 2.990 3.010 2.980 3.010 480,000 1,438,460 2.9968 2.660 2.642 2.660 2.633 2.660 543,207 2.6481 0.00%
2011-04-06 0 3.010 2.970 3.020 2.970 3.020 744,000 2,232,640 3.0009 2.660 2.624 2.669 2.624 2.669 841,970 2.6517 0.00%
2011-04-04 0 3.010 2.980 3.010 2.970 3.020 856,000 2,566,940 2.9988 2.660 2.633 2.660 2.624 2.669 968,719 2.6498 0.33%
2011-04-01 0 3.000 2.960 3.000 2.950 3.000 364,000 1,084,240 2.9787 2.651 2.616 2.651 2.607 2.651 411,932 2.6321 0.67%
2011-03-31 0 2.980 2.980 3.000 2.980 3.030 310,000 931,620 3.0052 2.633 2.633 2.651 2.633 2.677 350,821 2.6555 -1.65%
2011-03-30 0 3.030 2.970 3.030 2.970 3.030 620,000 1,851,120 2.9857 2.677 2.624 2.677 2.624 2.677 701,642 2.6383 0.00%
2011-03-29 0 3.030 2.990 3.030 2.980 3.050 80,000 240,360 3.0045 2.677 2.642 2.677 2.633 2.695 90,534 2.6549 1.00%
2011-03-28 0 3.000 2.970 3.000 3.000 3.060 562,000 1,686,240 3.0004 2.651 2.624 2.651 2.651 2.704 636,005 2.6513 -1.96%
2011-03-25 0 3.060 3.010 3.060 3.000 3.080 900,000 2,739,600 3.0440 2.704 2.660 2.704 2.651 2.722 1,018,513 2.6898 0.00%
2011-03-24 0 3.060 3.050 3.060 3.040 3.080 736,000 2,249,960 3.0570 2.704 2.695 2.704 2.686 2.722 832,917 2.7013 -0.65%
2011-03-23 0 3.080 3.050 3.080 3.050 3.080 294,000 900,500 3.0629 2.722 2.695 2.722 2.695 2.722 332,714 2.7065 0.00%
2011-03-22 0 3.080 3.050 3.080 3.000 3.080 606,000 1,853,160 3.0580 2.722 2.695 2.722 2.651 2.722 685,799 2.7022 0.98%
2011-03-21 0 3.050 3.020 3.060 2.970 3.050 692,000 2,101,580 3.0370 2.695 2.669 2.704 2.624 2.695 783,123 2.6836 2.01%
2011-03-18 0 2.990 2.950 2.990 2.930 3.000 414,000 1,236,240 2.9861 2.642 2.607 2.642 2.589 2.651 468,516 2.6386 -0.33%
2011-03-17 0 3.000 2.950 3.000 2.950 3.010 412,000 1,224,640 2.9724 2.651 2.607 2.651 2.607 2.660 466,252 2.6266 0.00%
2011-03-16 0 3.000 3.010 3.020 2.900 3.020 1,376,000 4,081,420 2.9661 2.651 2.660 2.669 2.563 2.669 1,557,193 2.6210 4.53%
2011-03-15 0 2.870 2.870 2.900 2.830 2.930 660,000 1,893,620 2.8691 2.536 2.536 2.563 2.501 2.589 746,909 2.5353 -4.65%
2011-03-14 0 3.010 3.010 3.030 2.910 3.030 452,000 1,334,300 2.9520 2.660 2.660 2.677 2.571 2.677 511,520 2.6085 1.35%
2011-03-11 0 2.970 2.970 2.980 2.970 3.020 738,000 2,204,540 2.9872 2.624 2.624 2.633 2.624 2.669 835,180 2.6396 -3.57%
2011-03-10 0 3.080 3.030 3.080 3.010 3.100 168,000 515,280 3.0671 2.722 2.677 2.722 2.660 2.739 190,122 2.7103 0.98%
2011-03-09 0 3.050 3.010 3.050 2.960 3.050 1,520,000 4,559,860 2.9999 2.695 2.660 2.695 2.616 2.695 1,720,155 2.6508 2.69%
2011-03-08 0 2.970 2.960 3.000 2.940 3.000 114,000 336,900 2.9553 2.624 2.616 2.651 2.598 2.651 129,012 2.6114 -1.00%
2011-03-07 0 3.000 2.950 3.000 2.930 3.000 418,000 1,238,780 2.9636 2.651 2.607 2.651 2.589 2.651 473,043 2.6187 -0.33%
2011-03-04 0 3.010 3.010 3.040 3.000 3.030 178,000 536,840 3.0160 2.660 2.660 2.686 2.651 2.677 201,439 2.6650 0.33%
2011-03-03 0 3.000 3.000 3.040 3.000 3.080 1,186,000 3,576,340 3.0155 2.651 2.651 2.686 2.651 2.722 1,342,173 2.6646 -0.99%
2011-03-02 0 3.030 3.030 3.080 3.010 3.170 1,284,000 3,925,600 3.0573 2.677 2.677 2.722 2.660 2.801 1,453,078 2.7016 0.66%
2011-03-01 0 3.010 3.010 3.040 3.000 3.120 328,000 987,680 3.0112 2.660 2.660 2.686 2.651 2.757 371,191 2.6608 -0.66%
2011-02-28 0 3.030 3.020 3.030 2.980 3.060 2,116,000 6,407,560 3.0281 2.677 2.669 2.677 2.633 2.704 2,394,636 2.6758 2.02%
2011-02-25 0 2.970 2.970 3.050 2.960 3.050 194,000 576,400 2.9711 2.624 2.624 2.695 2.616 2.695 219,546 2.6254 0.34%
2011-02-24 0 2.960 2.960 2.980 2.960 3.000 298,000 890,640 2.9887 2.616 2.616 2.633 2.616 2.651 337,241 2.6410 -2.95%
2011-02-23 0 3.050 2.980 3.100 2.960 3.050 114,000 343,480 3.0130 2.695 2.633 2.739 2.616 2.695 129,012 2.6624 0.33%
2011-02-22 0 3.040 2.960 3.040 2.950 3.040 580,000 1,738,180 2.9969 2.686 2.616 2.686 2.607 2.686 656,375 2.6482 -1.94%
2011-02-21 0 3.100 3.060 3.130 3.060 3.100 52,000 160,300 3.0827 2.739 2.704 2.766 2.704 2.739 58,847 2.7240 0.00%
2011-02-18 0 3.100 3.060 3.120 3.040 3.100 72,000 220,640 3.0644 2.739 2.704 2.757 2.686 2.739 81,481 2.7079 0.65%
2011-02-17 0 3.080 3.040 3.100 3.000 3.100 272,000 829,400 3.0493 2.722 2.686 2.739 2.651 2.739 307,817 2.6945 0.65%
2011-02-16 0 3.060 3.030 3.080 3.020 3.100 486,000 1,485,380 3.0563 2.704 2.677 2.722 2.669 2.739 549,997 2.7007 0.33%
2011-02-15 0 3.050 3.040 3.050 3.050 3.090 594,000 1,824,020 3.0707 2.695 2.686 2.695 2.695 2.730 672,218 2.7134 -0.33%
2011-02-14 0 3.060 3.060 3.090 3.050 3.120 806,000 2,481,960 3.0794 2.704 2.704 2.730 2.695 2.757 912,135 2.7210 -0.97%
2011-02-11 0 3.090 3.090 3.120 3.080 3.150 268,000 831,420 3.1023 2.730 2.730 2.757 2.722 2.783 303,290 2.7413 -1.28%
2011-02-10 0 3.130 3.130 3.180 3.130 3.130 10,000 31,300 3.1300 2.766 2.766 2.810 2.766 2.766 11,317 2.7658 -2.19%
2011-02-09 0 3.200 3.160 3.220 3.160 3.230 348,000 1,114,420 3.2024 2.828 2.792 2.845 2.792 2.854 393,825 2.8297 -1.23%
2011-02-08 0 3.240 3.180 3.240 3.200 3.260 214,000 690,140 3.2250 2.863 2.810 2.863 2.828 2.881 242,180 2.8497 -1.22%
2011-02-07 0 3.280 3.190 3.280 3.180 3.280 208,000 668,860 3.2157 2.898 2.819 2.898 2.810 2.898 235,390 2.8415 -0.61%
2011-02-02 0 3.300 3.160 3.300 3.240 3.300 70,000 228,880 3.2697 2.916 2.792 2.916 2.863 2.916 79,218 2.8893 3.77%
2011-02-01 0 3.180 3.180 3.240 3.160 3.320 122,000 397,980 3.2621 2.810 2.810 2.863 2.792 2.934 138,065 2.8826 -3.05%
2011-01-31 0 3.280 3.110 3.320 3.160 3.320 44,000 141,160 3.2082 2.898 2.748 2.934 2.792 2.934 49,794 2.8349 2.50%
2011-01-28 0 3.200 3.170 3.220 3.110 3.200 164,000 519,880 3.1700 2.828 2.801 2.845 2.748 2.828 185,596 2.8011 2.56%
2011-01-27 0 3.120 3.120 3.130 3.080 3.120 312,000 968,220 3.1033 2.757 2.757 2.766 2.722 2.757 353,084 2.7422 -0.32%
2011-01-26 0 3.130 3.130 3.160 3.120 3.170 722,000 2,268,900 3.1425 2.766 2.766 2.792 2.757 2.801 817,073 2.7769 -3.40%
2011-01-25 0 3.240 3.180 3.240 3.160 3.280 662,000 2,112,680 3.1914 2.863 2.810 2.863 2.792 2.898 749,173 2.8200 -1.22%
2011-01-24 0 3.280 3.230 3.290 3.250 3.320 232,000 764,080 3.2934 2.898 2.854 2.907 2.872 2.934 262,550 2.9102 -1.20%
2011-01-21 0 3.320 3.280 3.320 3.280 3.320 332,000 1,101,800 3.3187 2.934 2.898 2.934 2.898 2.934 375,718 2.9325 -1.78%
2011-01-20 0 3.380 3.310 3.380 3.300 3.400 650,000 2,202,920 3.3891 2.987 2.925 2.987 2.916 3.004 735,592 2.9948 0.30%
2011-01-19 0 3.370 3.320 3.370 3.280 3.370 326,000 1,091,080 3.3469 2.978 2.934 2.978 2.898 2.978 368,928 2.9574 0.60%
2011-01-18 0 3.350 3.300 3.360 3.260 3.350 300,000 999,940 3.3331 2.960 2.916 2.969 2.881 2.960 339,504 2.9453 1.52%
2011-01-17 0 3.300 3.250 3.310 3.210 3.320 172,000 564,660 3.2829 2.916 2.872 2.925 2.836 2.934 194,649 2.9009 -0.30%
2011-01-14 0 3.310 3.250 3.310 3.290 3.310 338,000 1,116,960 3.3046 2.925 2.872 2.925 2.907 2.925 382,508 2.9201 1.22%
2011-01-13 0 3.270 3.260 3.330 3.270 3.320 196,000 646,540 3.2987 2.890 2.881 2.943 2.890 2.934 221,809 2.9148 -1.51%
2011-01-12 0 3.320 3.320 3.360 3.300 3.360 948,000 3,154,120 3.3271 2.934 2.934 2.969 2.916 2.969 1,072,833 2.9400 -0.90%
2011-01-11 0 3.350 3.350 3.360 3.170 3.380 1,136,000 3,754,440 3.3050 2.960 2.960 2.969 2.801 2.987 1,285,589 2.9204 4.69%
2011-01-10 0 3.200 3.200 3.210 3.060 3.220 529,000 1,655,310 3.1291 2.828 2.828 2.836 2.704 2.845 598,659 2.7650 2.56%
2011-01-07 0 3.120 3.090 3.120 3.090 3.130 428,000 1,333,720 3.1162 2.757 2.730 2.757 2.730 2.766 484,359 2.7536 1.63%
2011-01-06 0 3.070 3.050 3.070 3.050 3.110 846,000 2,604,420 3.0785 2.713 2.695 2.713 2.695 2.748 957,402 2.7203 -0.65%
2011-01-05 0 3.090 3.100 3.110 3.030 3.180 1,766,000 5,444,120 3.0827 2.730 2.739 2.748 2.677 2.810 1,998,548 2.7240 -2.52%
2011-01-04 0 3.170 3.140 3.150 3.140 3.230 1,764,000 5,612,340 3.1816 2.801 2.775 2.783 2.775 2.854 1,996,285 2.8114 -1.25%
2011-01-03 0 3.210 3.210 3.250 3.200 3.330 1,148,000 3,710,412 3.2321 2.836 2.836 2.872 2.828 2.943 1,299,169 2.8560 -1.53%
2010-12-31 1 - - - - - 0 0 - 2.881 - - - - 0 - 0.00%
2010-12-30 0 3.260 3.240 3.260 3.240 3.260 142,000 461,660 3.2511 2.881 2.863 2.881 2.863 2.881 160,699 2.8728 -0.31%
2010-12-29 0 3.270 3.270 3.290 3.230 3.330 576,000 1,893,700 3.2877 2.890 2.890 2.907 2.854 2.943 651,848 2.9051 0.93%
2010-12-28 0 3.240 3.240 3.260 3.230 3.290 422,000 1,373,420 3.2545 2.863 2.863 2.881 2.854 2.907 477,569 2.8759 -2.11%
2010-12-24 0 3.310 3.280 3.310 3.290 3.330 410,000 1,350,820 3.2947 2.925 2.898 2.925 2.907 2.943 463,989 2.9113 -1.49%
2010-12-23 0 3.360 3.290 3.360 3.210 3.370 1,366,000 4,454,040 3.2606 2.969 2.907 2.969 2.836 2.978 1,545,876 2.8812 2.75%
2010-12-22 0 3.270 3.240 3.270 3.240 3.290 870,000 2,851,220 3.2773 2.890 2.863 2.890 2.863 2.907 984,562 2.8959 0.31%
2010-12-21 0 3.260 3.220 3.260 3.190 3.260 710,000 2,286,240 3.2201 2.881 2.845 2.881 2.819 2.881 803,493 2.8454 0.31%
2010-12-20 0 3.250 3.240 3.250 3.200 3.250 566,000 1,826,860 3.2277 2.872 2.863 2.872 2.828 2.872 640,531 2.8521 -1.81%
2010-12-17 0 3.310 3.300 3.310 3.240 3.320 857,044 2,804,255 3.2720 2.925 2.916 2.925 2.863 2.934 969,900 2.8913 0.61%
2010-12-16 0 3.290 3.260 3.290 3.280 3.350 1,232,000 4,067,560 3.3016 2.907 2.881 2.907 2.898 2.960 1,394,231 2.9174 -1.50%
2010-12-15 0 3.340 3.330 3.350 3.330 3.490 1,460,000 4,977,580 3.4093 2.951 2.943 2.960 2.943 3.084 1,652,254 3.0126 -4.02%
2010-12-14 0 3.480 3.470 3.500 3.470 3.500 1,096,000 3,828,080 3.4928 3.075 3.066 3.093 3.066 3.093 1,240,322 3.0864 -0.29%
2010-12-13 0 3.490 3.490 3.500 3.490 3.550 1,068,000 3,747,100 3.5085 3.084 3.084 3.093 3.084 3.137 1,208,635 3.1003 -1.13%
2010-12-10 0 3.530 3.520 3.530 3.500 3.580 2,175,000 7,680,700 3.5314 3.119 3.110 3.119 3.093 3.163 2,461,406 3.1205 0.86%
2010-12-09 0 3.500 3.480 3.510 3.410 3.530 666,000 2,310,820 3.4697 3.093 3.075 3.102 3.013 3.119 753,699 3.0660 1.74%
2010-12-08 0 3.440 3.420 3.440 3.420 3.500 1,488,000 5,125,080 3.4443 3.040 3.022 3.040 3.022 3.093 1,683,941 3.0435 -1.71%
2010-12-07 0 3.500 3.450 3.520 3.440 3.660 3,598,000 12,620,660 3.5077 3.093 3.049 3.110 3.040 3.234 4,071,787 3.0995 -3.05%
2010-12-06 0 3.610 3.610 3.630 3.610 4.130 7,180,000 27,757,980 3.8660 3.190 3.190 3.208 3.190 3.649 8,125,468 3.4162 -4.75%
2010-12-03 1 - - - - - 0 0 - 3.349 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 3.349 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 3.349 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 3.349 - - - - 0 - 0.00%
2010-11-29 0 3.790 3.770 3.790 3.520 3.810 4,454,000 16,593,980 3.7256 3.349 3.331 3.349 3.110 3.367 5,040,506 3.2921 5.87%
2010-11-26 0 3.580 3.530 3.580 3.580 3.620 404,000 1,455,540 3.6028 3.163 3.119 3.163 3.163 3.199 457,199 3.1836 0.00%
2010-11-25 0 3.580 3.580 3.610 3.450 3.600 558,000 1,988,040 3.5628 3.163 3.163 3.190 3.049 3.181 631,478 3.1482 1.42%
2010-11-24 0 3.530 3.530 3.550 3.520 3.600 638,000 2,253,520 3.5322 3.119 3.119 3.137 3.110 3.181 722,012 3.1212 -2.22%
2010-11-23 0 3.610 3.530 3.610 3.520 3.630 404,000 1,447,620 3.5832 3.190 3.119 3.190 3.110 3.208 457,199 3.1663 -0.82%
2010-11-22 0 3.640 3.640 3.660 3.600 3.700 640,000 2,328,520 3.6383 3.216 3.216 3.234 3.181 3.269 724,276 3.2150 2.82%
2010-11-19 0 3.540 3.530 3.580 3.490 3.570 604,000 2,120,060 3.5100 3.128 3.119 3.163 3.084 3.155 683,535 3.1016 1.14%
2010-11-18 0 3.500 3.490 3.500 3.400 3.510 866,000 3,000,860 3.4652 3.093 3.084 3.093 3.004 3.102 980,036 3.0620 1.74%
2010-11-17 0 3.440 3.440 3.460 3.410 3.540 728,000 2,531,540 3.4774 3.040 3.040 3.057 3.013 3.128 823,864 3.0728 -3.91%
2010-11-16 0 3.580 3.550 3.580 3.550 3.640 1,018,000 3,659,700 3.5950 3.163 3.137 3.163 3.137 3.216 1,152,051 3.1767 0.00%
2010-11-15 0 3.580 3.580 3.620 3.570 3.690 748,000 2,710,380 3.6235 3.163 3.163 3.199 3.155 3.261 846,497 3.2019 -2.72%
2010-11-12 0 3.680 3.620 3.680 3.620 3.770 2,212,000 8,173,080 3.6949 3.252 3.199 3.252 3.199 3.331 2,503,278 3.2650 -2.65%
2010-11-11 0 3.780 3.760 3.800 3.730 3.800 720,000 2,709,580 3.7633 3.340 3.322 3.358 3.296 3.358 814,810 3.3254 0.80%
2010-11-10 0 3.750 3.730 3.750 3.700 3.750 892,000 3,324,460 3.7270 3.314 3.296 3.314 3.269 3.314 1,009,459 3.2933 -1.06%
2010-11-09 0 3.790 3.750 3.790 3.750 3.850 946,000 3,581,580 3.7860 3.349 3.314 3.349 3.314 3.402 1,070,570 3.3455 -1.56%
2010-11-08 0 3.850 3.810 3.850 3.740 3.860 3,278,000 12,431,780 3.7925 3.402 3.367 3.402 3.305 3.411 3,709,649 3.3512 3.22%
2010-11-05 0 3.730 3.700 3.730 3.680 3.750 1,506,000 5,586,600 3.7096 3.296 3.269 3.296 3.252 3.314 1,704,311 3.2779 0.27%
2010-11-04 0 3.720 3.710 3.730 3.660 3.780 916,000 3,411,100 3.7239 3.287 3.278 3.296 3.234 3.340 1,036,620 3.2906 0.54%
2010-11-03 0 3.700 3.680 3.700 3.640 3.760 894,000 3,306,820 3.6989 3.269 3.252 3.269 3.216 3.322 1,011,723 3.2685 -1.60%
2010-11-02 0 3.760 3.690 3.760 3.660 3.790 4,002,000 14,913,240 3.7264 3.322 3.261 3.322 3.234 3.349 4,528,986 3.2928 4.16%
2010-11-01 0 3.610 3.610 3.640 3.440 3.650 3,726,000 13,331,680 3.5780 3.190 3.190 3.216 3.040 3.225 4,216,642 3.1617 2.27%
2010-10-29 0 3.530 3.490 3.530 3.450 3.550 372,000 1,300,760 3.4967 3.119 3.084 3.119 3.049 3.137 420,985 3.0898 -1.12%
2010-10-28 0 3.570 3.500 3.570 3.450 3.570 592,000 2,080,440 3.5143 3.155 3.093 3.155 3.049 3.155 669,955 3.1053 2.29%
2010-10-27 0 3.490 3.460 3.510 3.450 3.520 584,000 2,036,920 3.4879 3.084 3.057 3.102 3.049 3.110 660,902 3.0820 -0.85%
2010-10-26 0 3.520 3.510 3.520 3.510 3.550 874,000 3,088,780 3.5341 3.110 3.102 3.110 3.102 3.137 989,089 3.1229 -0.56%
2010-10-25 0 3.540 3.520 3.550 3.500 3.590 592,000 2,097,120 3.5424 3.128 3.110 3.137 3.093 3.172 669,955 3.1302 0.00%
2010-10-22 0 3.540 3.540 3.590 3.500 3.640 386,000 1,375,280 3.5629 3.128 3.128 3.172 3.093 3.216 436,829 3.1483 -1.67%
2010-10-21 0 3.600 3.540 3.600 3.460 3.600 1,528,000 5,442,960 3.5621 3.181 3.128 3.181 3.057 3.181 1,729,208 3.1477 2.86%
2010-10-20 0 3.500 3.500 3.530 3.410 3.500 528,000 1,830,120 3.4661 3.093 3.093 3.119 3.013 3.093 597,527 3.0628 0.86%
2010-10-19 0 3.470 3.470 3.550 3.450 3.580 1,386,000 4,831,520 3.4859 3.066 3.066 3.137 3.049 3.163 1,568,510 3.0803 -1.14%
2010-10-18 0 3.510 3.480 3.510 3.460 3.580 1,628,000 5,702,020 3.5025 3.102 3.075 3.102 3.057 3.163 1,842,376 3.0949 0.29%
2010-10-15 0 3.500 3.500 3.520 3.480 3.560 1,314,000 4,621,560 3.5172 3.093 3.093 3.110 3.075 3.146 1,487,028 3.1079 0.57%
2010-10-14 0 3.480 3.480 3.500 3.430 3.630 3,472,000 12,180,080 3.5081 3.075 3.075 3.093 3.031 3.208 3,929,196 3.0999 -3.33%
2010-10-13 0 3.600 3.550 3.630 3.540 3.670 1,294,000 4,626,420 3.5753 3.181 3.137 3.208 3.128 3.243 1,464,395 3.1593 1.12%
2010-10-12 0 3.560 3.550 3.560 3.520 3.650 1,090,000 3,884,140 3.5634 3.146 3.137 3.146 3.110 3.225 1,233,532 3.1488 -2.47%
2010-10-11 0 3.650 3.570 3.650 3.550 3.760 1,076,000 3,963,100 3.6832 3.225 3.155 3.225 3.137 3.322 1,217,688 3.2546 -3.44%
2010-10-08 0 3.780 3.730 3.780 3.750 3.800 976,000 3,684,860 3.7755 3.340 3.296 3.340 3.314 3.358 1,104,520 3.3362 0.80%
2010-10-07 0 3.750 3.720 3.750 3.710 3.770 482,000 1,801,600 3.7378 3.314 3.287 3.314 3.278 3.331 545,470 3.3028 -0.27%
2010-10-06 0 3.760 3.730 3.760 3.720 3.790 380,000 1,423,320 3.7456 3.322 3.296 3.322 3.287 3.349 430,039 3.3097 0.27%
2010-10-05 0 3.750 3.720 3.750 3.690 3.800 276,000 1,026,660 3.7198 3.314 3.287 3.314 3.261 3.358 312,344 3.2870 -0.79%
2010-10-04 0 3.780 3.760 3.780 3.680 3.780 188,000 703,780 3.7435 3.340 3.322 3.340 3.252 3.340 212,756 3.3079 0.27%
2010-09-30 0 3.770 3.730 3.770 3.730 3.810 972,000 3,644,280 3.7493 3.331 3.296 3.331 3.296 3.367 1,099,994 3.3130 -0.79%
2010-09-29 0 3.800 3.770 3.800 3.760 3.900 1,544,000 5,939,340 3.8467 3.358 3.331 3.358 3.322 3.446 1,747,315 3.3991 -1.04%
2010-09-28 0 3.840 3.830 3.850 3.680 3.950 3,634,000 13,920,820 3.8307 3.393 3.384 3.402 3.252 3.490 4,112,528 3.3850 4.92%
2010-09-27 0 3.660 3.660 3.740 3.650 3.740 1,440,000 5,313,680 3.6901 3.234 3.234 3.305 3.225 3.305 1,629,620 3.2607 -0.27%
2010-09-24 0 3.670 3.600 3.670 3.530 3.690 750,000 2,694,060 3.5921 3.243 3.181 3.243 3.119 3.261 848,761 3.1741 0.55%
2010-09-22 0 3.650 3.600 3.650 3.580 3.750 1,374,000 5,001,120 3.6398 3.225 3.181 3.225 3.163 3.314 1,554,929 3.2163 -2.14%
2010-09-21 0 3.730 3.720 3.730 3.660 3.750 1,676,000 6,211,440 3.7061 3.296 3.287 3.296 3.234 3.314 1,896,697 3.2749 -0.27%
2010-09-20 0 3.740 3.710 3.750 3.680 3.800 2,226,000 8,301,700 3.7294 3.305 3.278 3.314 3.252 3.358 2,519,121 3.2955 -0.53%
2010-09-17 0 3.760 3.720 3.760 3.640 3.760 1,878,000 6,980,920 3.7172 3.322 3.287 3.322 3.216 3.322 2,125,296 3.2847 0.27%
2010-09-16 0 3.750 3.710 3.750 3.710 3.800 1,352,000 5,057,100 3.7405 3.314 3.278 3.314 3.278 3.358 1,530,032 3.3052 -1.32%
2010-09-15 0 3.800 3.750 3.800 3.750 3.830 2,064,000 7,842,540 3.7997 3.358 3.314 3.358 3.314 3.384 2,335,789 3.3576 -0.26%
2010-09-14 0 3.810 3.810 3.820 3.750 3.840 4,520,000 17,176,800 3.8002 3.367 3.367 3.376 3.314 3.393 5,115,197 3.3580 0.79%
2010-09-13 0 3.780 3.730 3.790 3.700 3.790 3,908,000 14,627,220 3.7429 3.340 3.296 3.349 3.269 3.349 4,422,608 3.3074 3.00%
2010-09-10 0 3.670 3.670 3.680 3.650 3.730 1,176,000 4,341,720 3.6919 3.243 3.243 3.252 3.225 3.296 1,330,857 3.2624 0.27%
2010-09-09 0 3.660 3.650 3.670 3.630 3.780 2,716,000 10,041,100 3.6970 3.234 3.225 3.243 3.208 3.340 3,073,645 3.2668 -2.40%
2010-09-08 0 3.750 3.740 3.750 3.560 3.770 1,882,000 6,909,700 3.6715 3.314 3.305 3.314 3.146 3.331 2,129,823 3.2443 2.18%
2010-09-07 0 3.670 3.640 3.670 3.500 3.680 3,504,000 12,563,500 3.5855 3.243 3.216 3.243 3.093 3.252 3,965,409 3.1683 5.16%
2010-09-06 0 3.490 3.470 3.490 3.430 3.520 1,654,000 5,746,680 3.4744 3.084 3.066 3.084 3.031 3.110 1,871,800 3.0701 1.75%
2010-09-03 0 3.430 3.410 3.430 3.400 3.450 1,168,000 4,005,180 3.4291 3.031 3.013 3.031 3.004 3.049 1,321,803 3.0301 1.18%
2010-09-02 0 3.390 3.360 3.390 3.340 3.420 884,000 2,986,500 3.3784 2.996 2.969 2.996 2.951 3.022 1,000,406 2.9853 0.89%
2010-09-01 0 3.360 3.360 3.390 3.350 3.420 638,000 2,155,020 3.3778 2.969 2.969 2.996 2.960 3.022 722,012 2.9847 -0.88%
2010-08-31 0 3.390 3.390 3.400 3.360 3.440 954,000 3,236,220 3.3923 2.996 2.996 3.004 2.969 3.040 1,079,623 2.9975 0.00%
2010-08-30 0 3.390 3.380 3.390 3.300 3.450 2,142,000 7,257,620 3.3882 2.996 2.987 2.996 2.916 3.049 2,424,060 2.9940 3.35%
2010-08-27 0 3.280 3.250 3.280 3.230 3.300 564,000 1,844,600 3.2706 2.898 2.872 2.898 2.854 2.916 638,268 2.8900 -0.61%
2010-08-26 0 3.300 3.290 3.300 3.240 3.320 1,656,000 5,455,700 3.2945 2.916 2.907 2.916 2.863 2.934 1,874,063 2.9112 0.00%
2010-08-25 0 3.300 3.260 3.310 3.250 3.330 308,000 1,007,440 3.2709 2.916 2.881 2.925 2.872 2.943 348,558 2.8903 -0.30%
2010-08-24 0 3.310 3.280 3.330 3.210 3.380 2,834,000 9,370,400 3.3064 2.925 2.898 2.943 2.836 2.987 3,207,183 2.9217 2.48%
2010-08-23 0 3.230 3.210 3.260 3.190 3.330 976,000 3,179,340 3.2575 2.854 2.836 2.881 2.819 2.943 1,104,520 2.8785 -2.42%
2010-08-20 0 3.310 3.260 3.310 3.270 3.380 2,212,000 7,334,320 3.3157 2.925 2.881 2.925 2.890 2.987 2,503,278 2.9299 -4.61%
2010-08-19 0 3.470 3.450 3.470 3.400 3.490 2,500,000 8,640,440 3.4562 3.066 3.049 3.066 3.004 3.084 2,829,202 3.0540 3.89%
2010-08-18 0 3.340 3.340 3.350 3.210 3.360 3,668,000 12,141,400 3.3101 2.951 2.951 2.960 2.836 2.969 4,151,005 2.9249 5.03%
2010-08-17 0 3.180 3.180 3.200 3.150 3.220 188,000 603,440 3.2098 2.810 2.810 2.828 2.783 2.845 212,756 2.8363 0.32%
2010-08-16 0 3.170 3.130 3.190 3.080 3.170 324,000 1,014,520 3.1312 2.801 2.766 2.819 2.722 2.801 366,665 2.7669 1.60%
2010-08-13 0 3.120 3.090 3.120 3.090 3.250 676,000 2,109,860 3.1211 2.757 2.730 2.757 2.730 2.872 765,016 2.7579 0.32%
2010-08-12 0 3.110 3.110 3.120 3.110 3.160 674,000 2,105,080 3.1233 2.748 2.748 2.757 2.748 2.792 762,753 2.7598 -1.89%
2010-08-11 0 3.170 3.130 3.170 3.130 3.200 644,000 2,035,360 3.1605 2.801 2.766 2.801 2.766 2.828 728,802 2.7927 -0.31%
2010-08-10 0 3.180 3.160 3.180 3.150 3.200 628,000 1,998,180 3.1818 2.810 2.792 2.810 2.783 2.828 710,696 2.8116 0.32%
2010-08-09 0 3.170 3.150 3.190 3.140 3.170 768,000 2,425,000 3.1576 2.801 2.783 2.819 2.775 2.801 869,131 2.7901 0.00%
2010-08-06 0 3.170 3.130 3.170 3.100 3.170 660,000 2,065,460 3.1295 2.801 2.766 2.801 2.739 2.801 746,909 2.7653 0.96%
2010-08-05 0 3.140 3.110 3.140 3.110 3.150 352,996 1,105,157 3.1308 2.775 2.748 2.775 2.748 2.783 399,479 2.7665 0.00%
2010-08-04 0 3.140 3.100 3.140 3.070 3.140 190,000 587,640 3.0928 2.775 2.739 2.775 2.713 2.775 215,019 2.7330 1.95%
2010-08-03 0 3.080 3.080 3.100 3.080 3.180 804,000 2,517,220 3.1309 2.722 2.722 2.739 2.722 2.810 909,871 2.7666 -1.28%
2010-08-02 0 3.120 3.120 3.140 3.120 3.200 1,630,000 5,137,480 3.1518 2.757 2.757 2.775 2.757 2.828 1,844,640 2.7851 0.97%
2010-07-30 0 3.090 3.050 3.090 3.010 3.130 770,000 2,351,740 3.0542 2.730 2.695 2.730 2.660 2.766 871,394 2.6988 0.32%
2010-07-29 0 3.080 3.080 3.110 3.050 3.120 1,043,000 3,217,960 3.0853 2.722 2.722 2.748 2.695 2.757 1,180,343 2.7263 0.00%
2010-07-28 0 3.080 3.040 3.120 3.060 3.140 1,108,000 3,436,360 3.1014 2.722 2.686 2.757 2.704 2.775 1,253,902 2.7405 -0.65%
2010-07-27 0 3.100 3.080 3.100 3.080 3.200 888,000 2,753,100 3.1003 2.739 2.722 2.739 2.722 2.828 1,004,933 2.7396 -3.13%
2010-07-26 0 3.200 3.200 3.220 3.150 3.200 262,000 831,280 3.1728 2.828 2.828 2.845 2.783 2.828 296,500 2.8036 1.59%
2010-07-23 0 3.150 3.150 3.180 3.150 3.230 230,000 729,300 3.1709 2.783 2.783 2.810 2.783 2.854 260,287 2.8019 -1.87%
2010-07-22 0 3.210 3.150 3.220 3.140 3.210 606,000 1,922,600 3.1726 2.836 2.783 2.845 2.775 2.836 685,799 2.8034 1.58%
2010-07-21 0 3.160 3.140 3.170 3.110 3.190 320,000 1,012,700 3.1647 2.792 2.775 2.801 2.748 2.819 362,138 2.7964 1.28%
2010-07-20 0 3.120 3.100 3.120 3.100 3.180 124,000 389,440 3.1406 2.757 2.739 2.757 2.739 2.810 140,328 2.7752 0.32%
2010-07-19 0 3.110 3.060 3.110 3.060 3.120 308,000 945,720 3.0705 2.748 2.704 2.748 2.704 2.757 348,558 2.7132 1.30%
2010-07-16 0 3.070 3.030 3.070 3.020 3.100 396,000 1,202,220 3.0359 2.713 2.677 2.713 2.669 2.739 448,146 2.6827 0.66%
2010-07-15 0 3.050 3.050 3.070 3.050 3.070 420,000 1,285,460 3.0606 2.695 2.695 2.713 2.695 2.713 475,306 2.7045 -1.61%
2010-07-14 0 3.100 3.080 3.100 3.080 3.130 416,000 1,284,540 3.0878 2.739 2.722 2.739 2.722 2.766 470,779 2.7285 0.00%
2010-07-13 0 3.100 3.070 3.100 3.070 3.140 330,000 1,026,380 3.1102 2.739 2.713 2.739 2.713 2.775 373,455 2.7483 -1.27%
2010-07-12 0 3.140 3.080 3.140 3.080 3.160 350,000 1,092,220 3.1206 2.775 2.722 2.775 2.722 2.792 396,088 2.7575 0.64%
2010-07-09 0 3.120 3.040 3.120 3.040 3.120 256,000 783,260 3.0596 2.757 2.686 2.757 2.686 2.757 289,710 2.7036 2.63%
2010-07-08 0 3.040 3.010 3.040 3.000 3.090 1,170,000 3,548,520 3.0329 2.686 2.660 2.686 2.651 2.730 1,324,066 2.6800 -1.30%
2010-07-07 0 3.080 3.000 3.080 3.050 3.180 604,000 1,860,360 3.0801 2.722 2.651 2.722 2.695 2.810 683,535 2.7217 -2.53%
2010-07-06 0 3.160 3.110 3.160 3.080 3.200 174,000 548,480 3.1522 2.792 2.748 2.792 2.722 2.828 196,912 2.7854 1.61%
2010-07-05 0 3.110 3.100 3.170 3.080 3.280 786,000 2,455,700 3.1243 2.748 2.739 2.801 2.722 2.898 889,501 2.7608 -1.58%
2010-07-02 0 3.160 3.100 3.160 3.120 3.180 168,000 528,354 3.1450 2.792 2.739 2.792 2.757 2.810 190,122 2.7790 -1.25%
2010-06-30 0 3.200 3.150 3.200 3.100 3.200 392,000 1,244,000 3.1735 2.828 2.783 2.828 2.739 2.828 443,619 2.8042 0.00%
2010-06-29 0 3.200 3.190 3.200 3.150 3.240 542,000 1,727,480 3.1872 2.828 2.819 2.828 2.783 2.863 613,371 2.8164 -0.62%
2010-06-28 0 3.220 3.170 3.230 3.170 3.290 218,000 701,720 3.2189 2.845 2.801 2.854 2.801 2.907 246,706 2.8444 -0.92%
2010-06-25 0 3.250 3.170 3.260 3.070 3.280 1,958,000 6,141,140 3.1364 2.872 2.801 2.881 2.713 2.898 2,215,831 2.7715 0.93%
2010-06-24 0 3.220 3.160 3.240 3.150 3.270 1,456,000 4,729,960 3.2486 2.845 2.792 2.863 2.783 2.890 1,647,727 2.8706 -0.31%
2010-06-23 0 3.230 3.180 3.230 3.130 3.240 246,000 781,720 3.1777 2.854 2.810 2.854 2.766 2.863 278,393 2.8080 3.19%
2010-06-22 0 3.130 3.130 3.150 3.100 3.190 690,000 2,157,400 3.1267 2.766 2.766 2.783 2.739 2.819 780,860 2.7629 -1.88%
2010-06-21 0 3.190 3.160 3.190 3.090 3.190 1,600,000 5,014,960 3.1344 2.819 2.792 2.819 2.730 2.819 1,810,689 2.7696 -0.62%
2010-06-18 0 3.210 3.180 3.220 3.150 3.250 442,000 1,402,980 3.1742 2.836 2.810 2.845 2.783 2.872 500,203 2.8048 -0.93%
2010-06-17 0 3.240 3.180 3.250 3.170 3.250 1,820,000 5,827,780 3.2021 2.863 2.810 2.872 2.801 2.872 2,059,659 2.8295 -0.92%
2010-06-15 0 3.270 3.210 3.270 3.200 3.270 304,000 978,140 3.2176 2.890 2.836 2.890 2.828 2.890 344,031 2.8432 2.19%
2010-06-14 0 3.200 3.200 3.220 3.200 3.240 122,000 392,900 3.2205 2.828 2.828 2.845 2.828 2.863 138,065 2.8458 0.31%
2010-06-11 0 3.190 3.180 3.200 3.180 3.270 536,000 1,717,500 3.2043 2.819 2.810 2.828 2.810 2.890 606,581 2.8314 0.63%
2010-06-10 0 3.170 3.170 3.200 3.160 3.240 308,000 983,140 3.1920 2.801 2.801 2.828 2.792 2.863 348,558 2.8206 0.63%
2010-06-09 0 3.150 3.150 3.230 3.150 3.200 382,000 1,214,740 3.1799 2.783 2.783 2.854 2.783 2.828 432,302 2.8099 -1.56%
2010-06-08 0 3.200 3.160 3.200 3.200 3.250 118,000 378,380 3.2066 2.828 2.792 2.828 2.828 2.872 133,538 2.8335 0.95%
2010-06-07 0 3.170 3.140 3.170 3.120 3.200 790,000 2,490,740 3.1528 2.801 2.775 2.801 2.757 2.828 894,028 2.7860 -1.86%
2010-06-04 0 3.230 3.180 3.250 3.150 3.230 212,000 682,240 3.2181 2.854 2.810 2.872 2.783 2.854 239,916 2.8437 1.89%
2010-06-03 0 3.170 3.150 3.190 3.150 3.200 338,000 1,074,580 3.1792 2.801 2.783 2.819 2.783 2.828 382,508 2.8093 0.32%
2010-06-02 0 3.160 3.160 3.170 3.150 3.250 1,052,000 3,364,220 3.1979 2.792 2.792 2.801 2.783 2.872 1,190,528 2.8258 0.00%
2010-06-01 0 3.160 3.160 3.200 3.100 3.220 1,178,000 3,722,480 3.1600 2.792 2.792 2.828 2.739 2.845 1,333,120 2.7923 0.32%
2010-05-31 0 3.150 3.100 3.150 3.020 3.190 762,000 2,352,020 3.0866 2.783 2.739 2.783 2.669 2.819 862,341 2.7275 1.94%
2010-05-28 0 3.090 3.050 3.090 3.010 3.100 1,940,000 5,942,040 3.0629 2.730 2.695 2.730 2.660 2.739 2,195,461 2.7065 0.98%
2010-05-27 0 3.060 2.970 3.100 2.900 3.060 934,000 2,788,800 2.9859 2.704 2.624 2.739 2.563 2.704 1,056,990 2.6384 6.62%
2010-05-26 0 2.870 2.840 2.870 2.800 2.900 874,000 2,504,780 2.8659 2.536 2.510 2.536 2.474 2.563 989,089 2.5324 0.70%
2010-05-25 0 2.850 2.830 2.850 2.850 3.120 3,334,000 9,887,780 2.9657 2.518 2.501 2.518 2.518 2.757 3,773,024 2.6207 -6.86%
2010-05-24 0 3.060 3.060 3.100 3.030 3.150 2,650,000 8,197,240 3.0933 2.704 2.704 2.739 2.677 2.783 2,998,954 2.7334 0.66%
2010-05-20 0 3.040 3.030 3.040 3.000 3.320 3,060,000 9,641,580 3.1508 2.686 2.677 2.686 2.651 2.934 3,462,943 2.7842 -9.25%
2010-05-19 0 3.350 3.310 3.350 3.300 3.450 1,420,500 4,805,630 3.3831 2.960 2.925 2.960 2.916 3.049 1,607,552 2.9894 -1.47%
2010-05-18 0 3.400 3.400 3.420 3.280 3.430 1,460,000 4,912,600 3.3648 3.004 3.004 3.022 2.898 3.031 1,652,254 2.9733 3.66%
2010-05-17 0 3.280 3.280 3.320 3.280 3.450 688,000 2,310,880 3.3588 2.898 2.898 2.934 2.898 3.049 778,596 2.9680 -4.93%
2010-05-14 0 3.450 3.400 3.450 3.260 3.450 2,740,000 9,243,680 3.3736 3.049 3.004 3.049 2.881 3.049 3,100,805 2.9811 4.23%
2010-05-13 0 3.310 3.290 3.310 3.250 3.320 506,000 1,665,160 3.2908 2.925 2.907 2.925 2.872 2.934 572,630 2.9079 2.48%
2010-05-12 0 3.230 3.230 3.270 3.210 3.340 894,000 2,943,440 3.2924 2.854 2.854 2.890 2.836 2.951 1,011,723 2.9093 -4.72%
2010-05-11 0 3.390 3.360 3.410 3.330 3.520 1,272,000 4,360,220 3.4278 2.996 2.969 3.013 2.943 3.110 1,439,498 3.0290 -2.31%
2010-05-10 0 3.470 3.450 3.480 3.380 3.540 1,762,000 6,026,140 3.4201 3.066 3.049 3.075 2.987 3.128 1,994,021 3.0221 2.06%
2010-05-07 0 3.400 3.360 3.400 3.350 3.460 2,378,000 8,082,760 3.3990 3.004 2.969 3.004 2.960 3.057 2,691,137 3.0035 -2.86%
2010-05-06 0 3.500 3.490 3.510 3.360 3.520 4,798,000 16,504,280 3.4398 3.093 3.084 3.102 2.969 3.110 5,429,804 3.0396 -1.13%
2010-05-05 0 3.540 3.520 3.550 3.300 3.600 6,724,000 23,198,460 3.4501 3.128 3.110 3.137 2.916 3.181 7,609,421 3.0486 -5.35%
2010-05-04 0 3.740 3.710 3.740 3.670 3.920 2,468,000 9,217,400 3.7348 3.305 3.278 3.305 3.243 3.464 2,792,988 3.3002 -3.11%
2010-05-03 0 3.860 3.820 3.860 3.770 3.900 184,000 714,500 3.8832 3.411 3.376 3.411 3.331 3.446 208,229 3.4313 0.26%
2010-04-30 0 3.850 3.850 3.880 3.790 3.930 1,584,000 6,089,400 3.8443 3.402 3.402 3.429 3.349 3.473 1,792,582 3.3970 0.26%
2010-04-29 0 3.840 3.830 3.840 3.810 4.000 6,936,000 27,235,560 3.9267 3.393 3.384 3.393 3.367 3.535 7,849,338 3.4698 1.05%
2010-04-28 0 3.800 3.800 3.810 3.700 3.850 2,570,000 9,757,820 3.7968 3.358 3.358 3.367 3.269 3.402 2,908,420 3.3550 0.26%
2010-04-27 0 3.790 3.790 3.800 3.650 3.850 3,452,000 12,984,840 3.7615 3.349 3.349 3.358 3.225 3.402 3,906,562 3.3239 0.53%
2010-04-26 0 3.770 3.770 3.790 3.700 3.890 6,738,000 25,653,400 3.8073 3.331 3.331 3.349 3.269 3.437 7,625,265 3.3643 1.07%
2010-04-23 0 3.730 3.710 3.730 3.580 3.750 6,300,000 23,155,000 3.6754 3.296 3.278 3.296 3.163 3.314 7,129,589 3.2477 3.90%
2010-04-22 0 3.590 3.590 3.600 3.290 3.650 5,750,000 20,078,680 3.4919 3.172 3.172 3.181 2.907 3.225 6,507,164 3.0856 8.46%
2010-04-21 0 3.310 3.310 3.320 3.300 3.450 2,134,000 7,191,540 3.3700 2.925 2.925 2.934 2.916 3.049 2,415,007 2.9779 -1.19%
2010-04-20 0 3.350 3.340 3.350 3.320 3.390 2,042,000 6,840,900 3.3501 2.960 2.951 2.960 2.934 2.996 2,310,892 2.9603 0.30%
2010-04-19 0 3.340 3.300 3.340 3.230 3.450 8,284,000 27,765,620 3.3517 2.951 2.916 2.951 2.854 3.049 9,374,843 2.9617 -2.05%
2010-04-16 0 3.410 3.400 3.430 3.300 3.560 6,772,000 23,448,560 3.4626 3.013 3.004 3.031 2.916 3.146 7,663,742 3.0597 0.59%
2010-04-15 0 3.390 3.330 3.390 3.270 3.430 3,931,900 13,256,653 3.3716 2.996 2.943 2.996 2.890 3.031 4,449,656 2.9793 0.30%
2010-04-14 0 3.380 3.330 3.390 3.060 3.400 7,886,000 25,633,980 3.2506 2.987 2.943 2.996 2.704 3.004 8,924,434 2.8723 8.33%
2010-04-13 0 3.120 3.120 3.150 2.880 3.150 5,056,000 15,403,220 3.0465 2.757 2.757 2.783 2.545 2.783 5,721,778 2.6920 5.76%
2010-04-12 0 2.950 2.950 2.970 2.850 2.970 2,176,000 6,331,420 2.9097 2.607 2.607 2.624 2.518 2.624 2,462,537 2.5711 2.08%
2010-04-09 0 2.890 2.880 2.890 2.860 2.900 1,132,000 3,251,120 2.8720 2.554 2.545 2.554 2.527 2.563 1,281,063 2.5378 0.00%
2010-04-08 0 2.890 2.850 2.890 2.850 2.920 778,000 2,234,020 2.8715 2.554 2.518 2.554 2.518 2.580 880,448 2.5374 -1.03%
2010-04-07 0 2.920 2.880 2.920 2.840 2.940 1,218,000 3,525,980 2.8949 2.580 2.545 2.580 2.510 2.598 1,378,387 2.5580 2.10%
2010-04-01 0 2.860 2.860 2.890 2.800 2.900 832,000 2,364,360 2.8418 2.527 2.527 2.554 2.474 2.563 941,558 2.5111 -1.38%
2010-03-31 0 2.900 2.850 2.900 2.850 2.910 212,000 607,540 2.8658 2.563 2.518 2.563 2.518 2.571 239,916 2.5323 0.00%
2010-03-30 0 2.900 2.870 2.900 2.860 2.940 1,556,000 4,521,820 2.9061 2.563 2.536 2.563 2.527 2.598 1,760,895 2.5679 0.69%
2010-03-29 0 2.880 2.850 2.890 2.850 2.930 1,738,000 5,002,700 2.8784 2.545 2.518 2.554 2.518 2.589 1,966,861 2.5435 1.05%
2010-03-26 0 2.850 2.850 2.880 2.800 2.980 1,488,000 4,277,480 2.8747 2.518 2.518 2.545 2.474 2.633 1,683,941 2.5402 1.79%
2010-03-25 0 2.800 2.800 2.820 2.700 2.830 3,052,000 8,439,980 2.7654 2.474 2.474 2.492 2.386 2.501 3,453,890 2.4436 1.45%
2010-03-24 0 2.760 2.760 2.780 2.740 2.780 536,500 1,486,750 2.7712 2.439 2.439 2.457 2.421 2.457 607,147 2.4487 -0.36%
2010-03-23 0 2.770 2.760 2.800 2.770 2.800 400,000 1,112,220 2.7806 2.448 2.439 2.474 2.448 2.474 452,672 2.4570 0.00%
2010-03-22 0 2.770 2.770 2.790 2.760 2.810 550,000 1,526,240 2.7750 2.448 2.448 2.465 2.439 2.483 622,424 2.4521 -1.77%
2010-03-19 0 2.820 2.790 2.820 2.770 2.820 1,486,000 4,148,220 2.7915 2.492 2.465 2.492 2.448 2.492 1,681,678 2.4667 -1.05%
2010-03-18 0 2.850 2.820 2.860 2.810 2.950 1,808,000 5,146,400 2.8465 2.518 2.492 2.527 2.483 2.607 2,046,079 2.5153 -1.72%
2010-03-17 0 2.900 2.900 2.930 2.850 2.930 1,720,000 4,948,880 2.8773 2.563 2.563 2.589 2.518 2.589 1,946,491 2.5425 -1.02%
2010-03-16 0 2.930 2.900 2.930 2.860 2.940 1,804,000 5,258,480 2.9149 2.589 2.563 2.589 2.527 2.598 2,041,552 2.5757 -0.68%
2010-03-15 0 2.950 2.900 2.940 2.830 2.950 648,000 1,859,280 2.8693 2.607 2.563 2.598 2.501 2.607 733,329 2.5354 0.68%
2010-03-12 0 2.930 2.910 2.930 2.880 2.950 858,000 2,487,420 2.8991 2.589 2.571 2.589 2.545 2.607 970,982 2.5618 -0.34%
2010-03-11 0 2.940 2.940 2.960 2.890 2.960 796,000 2,330,900 2.9283 2.598 2.598 2.616 2.554 2.616 900,818 2.5875 -0.68%
2010-03-10 0 2.960 2.900 2.960 2.830 2.980 4,046,000 11,638,780 2.8766 2.616 2.563 2.616 2.501 2.633 4,578,780 2.5419 3.86%
2010-03-09 0 2.850 2.840 2.870 2.840 2.960 1,326,000 3,825,040 2.8846 2.518 2.510 2.536 2.510 2.616 1,500,609 2.5490 -1.72%
2010-03-08 0 2.900 2.880 2.900 2.880 3.000 3,128,000 9,152,520 2.9260 2.563 2.545 2.563 2.545 2.651 3,539,897 2.5855 -0.68%
2010-03-05 0 2.920 2.910 2.930 2.680 2.980 5,952,000 17,223,240 2.8937 2.580 2.571 2.589 2.368 2.633 6,735,764 2.5570 5.80%
2010-03-04 0 2.760 2.690 2.760 2.630 2.790 574,000 1,548,600 2.6979 2.439 2.377 2.439 2.324 2.465 649,585 2.3840 0.36%
2010-03-03 0 2.750 2.730 2.750 2.690 2.810 890,000 2,436,720 2.7379 2.430 2.412 2.430 2.377 2.483 1,007,196 2.4193 -1.08%
2010-03-02 0 2.780 2.760 2.800 2.730 2.810 1,062,000 2,940,320 2.7687 2.457 2.439 2.474 2.412 2.483 1,201,845 2.4465 2.96%
2010-03-01 0 2.700 2.680 2.700 2.630 2.750 1,496,000 4,065,260 2.7174 2.386 2.368 2.386 2.324 2.430 1,692,994 2.4012 3.85%
2010-02-26 0 2.600 2.590 2.630 2.560 2.600 310,000 800,600 2.5826 2.297 2.289 2.324 2.262 2.297 350,821 2.2821 -1.52%
2010-02-25 0 2.640 2.590 2.640 2.590 2.640 456,000 1,192,620 2.6154 2.333 2.289 2.333 2.289 2.333 516,046 2.3111 0.38%
2010-02-24 0 2.630 2.610 2.630 2.470 2.650 838,000 2,146,980 2.5620 2.324 2.306 2.324 2.183 2.342 948,348 2.2639 0.00%
2010-02-23 0 2.630 2.620 2.640 2.600 2.650 416,000 1,093,040 2.6275 2.324 2.315 2.333 2.297 2.342 470,779 2.3218 -0.75%
2010-02-22 0 2.650 2.640 2.680 2.630 2.680 123,200 326,020 2.6463 2.342 2.333 2.368 2.324 2.368 139,423 2.3384 -1.85%
2010-02-19 0 2.700 2.610 2.710 2.650 2.710 60,000 159,860 2.6643 2.386 2.306 2.395 2.342 2.395 67,901 2.3543 0.37%
2010-02-18 0 2.690 2.650 2.700 2.650 2.730 272,000 728,640 2.6788 2.377 2.342 2.386 2.342 2.412 307,817 2.3671 3.07%
2010-02-17 0 2.610 2.610 2.660 2.580 2.670 124,000 322,620 2.6018 2.306 2.306 2.350 2.280 2.359 140,328 2.2990 -1.14%
2010-02-12 0 2.640 2.610 2.640 2.610 2.680 350,000 919,360 2.6267 2.333 2.306 2.333 2.306 2.368 396,088 2.3211 -2.22%
2010-02-11 0 2.700 2.650 2.700 2.670 2.700 184,000 496,500 2.6984 2.386 2.342 2.386 2.359 2.386 208,229 2.3844 0.75%
2010-02-10 0 2.680 2.670 2.680 2.580 2.680 364,000 955,020 2.6237 2.368 2.359 2.368 2.280 2.368 411,932 2.3184 3.08%
2010-02-09 0 2.600 2.580 2.620 2.550 2.640 514,000 1,329,700 2.5870 2.297 2.280 2.315 2.253 2.333 581,684 2.2859 -2.99%
2010-02-08 0 2.680 2.630 2.720 2.630 2.740 654,000 1,749,060 2.6744 2.368 2.324 2.404 2.324 2.421 740,119 2.3632 0.00%
2010-02-05 0 2.680 2.660 2.690 2.630 2.730 302,000 817,320 2.7064 2.368 2.350 2.377 2.324 2.412 341,768 2.3914 -2.19%
2010-02-04 0 2.740 2.720 2.740 2.730 2.870 740,000 2,065,580 2.7913 2.421 2.404 2.421 2.412 2.536 837,444 2.4665 -2.84%
2010-02-03 0 2.820 2.810 2.820 2.640 2.890 1,832,000 5,105,100 2.7866 2.492 2.483 2.492 2.333 2.554 2,073,239 2.4624 8.88%
2010-02-02 0 2.590 2.590 2.610 2.580 2.670 690,000 1,808,340 2.6208 2.289 2.289 2.306 2.280 2.359 780,860 2.3158 -1.15%
2010-02-01 0 2.620 2.620 2.640 2.590 2.670 1,270,000 3,327,400 2.6200 2.315 2.315 2.333 2.289 2.359 1,437,235 2.3151 -5.42%
2010-01-29 0 2.770 2.700 2.770 2.690 2.840 1,030,000 2,830,260 2.7478 2.448 2.386 2.448 2.377 2.510 1,165,631 2.4281 1.09%
2010-01-28 0 2.740 2.740 2.760 2.700 2.790 1,116,000 3,063,040 2.7447 2.421 2.421 2.439 2.386 2.465 1,262,956 2.4253 -1.08%
2010-01-27 0 2.770 2.730 2.770 2.720 2.870 2,074,000 5,747,380 2.7712 2.448 2.412 2.448 2.404 2.536 2,347,106 2.4487 -1.77%
2010-01-26 0 2.820 2.800 2.820 2.790 3.050 2,568,000 7,226,060 2.8139 2.492 2.474 2.492 2.465 2.695 2,906,156 2.4865 -4.41%
2010-01-25 0 2.950 2.900 2.970 2.800 2.980 2,220,000 6,352,560 2.8615 2.607 2.563 2.624 2.474 2.633 2,512,331 2.5286 2.43%
2010-01-22 0 2.880 2.880 2.900 2.750 2.910 5,410,000 15,407,640 2.8480 2.545 2.545 2.563 2.430 2.571 6,122,393 2.5166 -3.36%
2010-01-21 0 2.980 2.970 2.980 2.930 3.050 1,478,700 4,437,885 3.0012 2.633 2.624 2.633 2.589 2.695 1,673,416 2.6520 -3.87%
2010-01-20 0 3.100 3.090 3.100 3.010 3.160 4,690,000 14,463,280 3.0839 2.739 2.730 2.739 2.660 2.792 5,307,583 2.7250 0.98%
2010-01-19 0 3.070 3.070 3.100 3.040 3.320 8,700,000 27,716,120 3.1858 2.713 2.713 2.739 2.686 2.934 9,845,622 2.8151 -3.76%
2010-01-18 0 3.190 3.200 3.210 2.790 3.250 12,574,000 38,649,000 3.0737 2.819 2.828 2.836 2.465 2.872 14,229,754 2.7161 13.12%
2010-01-15 0 2.820 2.820 2.850 2.800 2.950 6,436,000 18,554,620 2.8829 2.492 2.492 2.518 2.474 2.607 7,283,497 2.5475 -1.74%
2010-01-14 0 2.870 2.860 2.880 2.630 2.880 6,666,000 18,587,660 2.7884 2.536 2.527 2.545 2.324 2.545 7,543,784 2.4640 7.49%
2010-01-13 0 2.670 2.650 2.690 2.480 2.700 4,562,000 11,835,280 2.5943 2.359 2.342 2.377 2.191 2.386 5,162,728 2.2924 6.80%
2010-01-12 0 2.500 2.480 2.500 2.440 2.500 798,000 1,966,660 2.4645 2.209 2.191 2.209 2.156 2.209 903,081 2.1777 0.00%
2010-01-11 0 2.500 2.500 2.510 2.420 2.510 2,500,000 6,171,840 2.4687 2.209 2.209 2.218 2.138 2.218 2,829,202 2.1815 3.73%
2010-01-08 0 2.410 2.390 2.410 2.310 2.410 1,074,000 2,557,760 2.3815 2.130 2.112 2.130 2.041 2.130 1,215,425 2.1044 2.12%
2010-01-07 0 2.360 2.350 2.360 2.350 2.390 746,000 1,760,940 2.3605 2.085 2.077 2.085 2.077 2.112 844,234 2.0858 -1.26%
2010-01-06 0 2.390 2.360 2.400 2.350 2.450 1,816,000 4,333,360 2.3862 2.112 2.085 2.121 2.077 2.165 2,055,132 2.1086 -1.65%
2010-01-05 0 2.430 2.430 2.450 2.380 2.500 2,118,000 5,158,460 2.4355 2.147 2.147 2.165 2.103 2.209 2,396,900 2.1521 0.83%
2010-01-04 0 2.410 2.380 2.420 2.330 2.410 284,000 675,420 2.3782 2.130 2.103 2.138 2.059 2.130 321,397 2.1015 0.84%
2009-12-31 0 2.390 2.340 2.390 2.300 2.390 220,000 519,920 2.3633 2.112 2.068 2.112 2.032 2.112 248,970 2.0883 0.00%
2009-12-30 0 2.390 2.300 2.390 2.270 2.390 10,000 23,380 2.3380 2.112 2.032 2.112 2.006 2.112 11,317 2.0660 0.84%
2009-12-29 0 2.370 2.310 2.380 2.300 2.380 180,000 421,520 2.3418 2.094 2.041 2.103 2.032 2.103 203,703 2.0693 -1.25%
2009-12-28 0 2.400 2.350 2.400 2.330 2.400 210,000 499,080 2.3766 2.121 2.077 2.121 2.059 2.121 237,653 2.1000 2.13%
2009-12-24 0 2.350 2.330 2.360 2.270 2.370 144,000 336,380 2.3360 2.077 2.059 2.085 2.006 2.094 162,962 2.0642 -1.26%
2009-12-23 0 2.380 2.320 2.380 2.200 2.450 2,990,000 7,156,420 2.3935 2.103 2.050 2.103 1.944 2.165 3,383,725 2.1150 0.42%
2009-12-22 0 2.370 2.310 2.370 2.300 2.450 626,000 1,457,140 2.3277 2.094 2.041 2.094 2.032 2.165 708,432 2.0569 0.00%
2009-12-21 0 2.370 2.270 2.370 2.300 2.400 192,000 446,760 2.3269 2.094 2.006 2.094 2.032 2.121 217,283 2.0561 -0.84%
2009-12-18 0 2.390 2.380 2.390 2.170 2.490 2,260,000 5,513,120 2.4394 2.112 2.103 2.112 1.918 2.200 2,557,598 2.1556 3.91%
2009-12-17 0 2.300 2.250 2.300 2.250 2.380 862,000 1,972,380 2.2881 2.032 1.988 2.032 1.988 2.103 975,509 2.0219 -0.43%
2009-12-16 0 2.310 2.230 2.410 2.220 2.560 1,098,000 2,660,360 2.4229 2.041 1.971 2.130 1.962 2.262 1,242,585 2.1410 -9.41%
2009-12-15 0 2.550 2.510 2.550 2.500 2.560 586,000 1,483,120 2.5309 2.253 2.218 2.253 2.209 2.262 663,165 2.2364 -0.39%
2009-12-14 0 2.560 2.480 2.560 2.490 2.620 2,502,000 6,358,060 2.5412 2.262 2.191 2.262 2.200 2.315 2,831,465 2.2455 3.23%
2009-12-11 0 2.480 2.420 2.480 2.410 2.550 1,100,000 2,718,900 2.4717 2.191 2.138 2.191 2.130 2.253 1,244,849 2.1841 2.06%
2009-12-10 0 2.430 2.430 2.480 2.420 2.460 1,436,000 3,500,920 2.4380 2.147 2.147 2.191 2.138 2.174 1,625,094 2.1543 -2.80%
2009-12-09 0 2.500 2.530 2.550 2.450 2.640 3,302,000 8,384,040 2.5391 2.209 2.236 2.253 2.165 2.333 3,736,810 2.2436 1.21%
2009-12-08 0 2.470 2.470 2.500 2.400 2.600 2,326,000 5,850,700 2.5153 2.183 2.183 2.209 2.121 2.297 2,632,289 2.2227 0.41%
2009-12-07 0 2.460 2.400 2.450 2.190 2.470 1,348,000 3,129,080 2.3213 2.174 2.121 2.165 1.935 2.183 1,525,506 2.0512 9.33%
2009-12-04 1 - - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 1.988 - - - - 0 - 0.00%
2009-11-30 0 2.250 2.180 2.260 2.100 2.310 1,428,000 3,149,760 2.2057 1.988 1.926 1.997 1.856 2.041 1,616,040 1.9491 -3.43%
2009-11-27 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 2.059 - - - - 0 - 0.00%
2009-11-18 0 2.330 2.290 2.330 2.260 2.350 698,000 1,590,480 2.2786 2.059 2.024 2.059 1.997 2.077 789,913 2.0135 -0.85%
2009-11-17 0 2.350 2.300 2.310 2.260 2.350 786,000 1,811,560 2.3048 2.077 2.032 2.041 1.997 2.077 889,501 2.0366 0.00%
2009-11-16 0 2.350 2.320 2.350 2.280 2.350 880,000 2,038,340 2.3163 2.077 2.050 2.077 2.015 2.077 995,879 2.0468 1.73%
2009-11-13 0 2.310 2.300 2.330 2.270 2.340 1,624,000 3,733,820 2.2992 2.041 2.032 2.059 2.006 2.068 1,837,850 2.0316 -2.12%
2009-11-12 0 2.360 2.320 2.360 2.300 2.410 542,000 1,258,980 2.3228 2.085 2.050 2.085 2.032 2.130 613,371 2.0526 0.00%
2009-11-11 0 2.360 2.330 2.380 2.300 2.450 2,620,000 6,236,980 2.3805 2.085 2.059 2.103 2.032 2.165 2,965,004 2.1035 3.51%
2009-11-10 0 2.280 2.260 2.280 2.260 2.340 1,136,000 2,619,020 2.3055 2.015 1.997 2.015 1.997 2.068 1,285,589 2.0372 -1.30%
2009-11-09 0 2.310 2.300 2.310 2.230 2.390 3,246,000 7,532,220 2.3205 2.041 2.032 2.041 1.971 2.112 3,673,436 2.0505 0.87%
2009-11-06 0 2.290 2.230 2.290 2.220 2.330 676,000 1,520,980 2.2500 2.024 1.971 2.024 1.962 2.059 765,016 1.9882 1.78%
2009-11-05 0 2.250 2.250 2.260 2.150 2.340 474,000 1,067,140 2.2514 1.988 1.988 1.997 1.900 2.068 536,417 1.9894 4.65%
2009-11-04 0 2.150 2.150 2.200 2.130 2.200 82,000 179,600 2.1902 1.900 1.900 1.944 1.882 1.944 92,798 1.9354 -0.92%
2009-11-03 0 2.170 2.110 2.170 2.100 2.200 804,000 1,725,460 2.1461 1.918 1.864 1.918 1.856 1.944 909,871 1.8964 -1.36%
2009-11-02 0 2.200 2.160 2.200 2.180 2.200 236,000 518,620 2.1975 1.944 1.909 1.944 1.926 1.944 267,077 1.9418 -1.79%
2009-10-30 0 2.240 2.130 2.240 2.130 2.250 3,588,000 7,861,320 2.1910 1.979 1.882 1.979 1.882 1.988 4,060,471 1.9361 4.19%
2009-10-29 0 2.150 2.140 2.200 2.130 2.230 558,000 1,218,580 2.1838 1.900 1.891 1.944 1.882 1.971 631,478 1.9297 -5.70%
2009-10-28 0 2.280 2.220 2.280 2.160 2.290 1,060,000 2,342,160 2.2096 2.015 1.962 2.015 1.909 2.024 1,199,582 1.9525 5.56%
2009-10-27 0 2.160 2.160 2.200 2.160 2.270 708,000 1,569,880 2.2173 1.909 1.909 1.944 1.909 2.006 801,230 1.9593 -4.85%
2009-10-23 0 2.270 2.250 2.270 2.210 2.310 3,164,000 7,131,400 2.2539 2.006 1.988 2.006 1.953 2.041 3,580,638 1.9917 1.34%
2009-10-22 0 2.240 2.170 2.240 2.120 2.240 1,970,000 4,245,200 2.1549 1.979 1.918 1.979 1.873 1.979 2,229,411 1.9042 4.67%
2009-10-21 0 2.140 2.140 2.150 2.030 2.190 2,056,000 4,369,220 2.1251 1.891 1.891 1.900 1.794 1.935 2,326,736 1.8778 5.94%
2009-10-20 0 2.020 1.990 2.020 1.970 2.020 1,024,000 2,036,820 1.9891 1.785 1.758 1.785 1.741 1.785 1,158,841 1.7576 1.00%
2009-10-19 0 2.000 1.980 2.000 1.970 2.000 624,000 1,242,500 1.9912 1.767 1.750 1.767 1.741 1.767 706,169 1.7595 1.01%
2009-10-16 0 1.980 1.930 1.990 1.930 2.010 934,000 1,839,920 1.9699 1.750 1.705 1.758 1.705 1.776 1,056,990 1.7407 -1.00%
2009-10-15 0 2.000 1.950 2.000 1.930 2.030 1,272,000 2,507,460 1.9713 1.767 1.723 1.767 1.705 1.794 1,439,498 1.7419 0.00%
2009-10-14 0 2.000 1.960 2.000 1.960 2.000 174,000 346,860 1.9934 1.767 1.732 1.767 1.732 1.767 196,912 1.7615 0.00%
2009-10-13 0 2.000 1.960 2.000 1.970 2.000 302,000 598,940 1.9832 1.767 1.732 1.767 1.741 1.767 341,768 1.7525 0.00%
2009-10-12 0 2.000 1.970 2.000 2.000 2.000 64,000 128,000 2.0000 1.767 1.741 1.767 1.767 1.767 72,428 1.7673 0.50%
2009-10-09 0 1.990 1.990 2.030 1.980 2.040 444,000 886,960 1.9977 1.758 1.758 1.794 1.750 1.803 502,466 1.7652 1.02%
2009-10-08 0 1.970 1.970 2.000 1.960 2.040 414,000 819,580 1.9797 1.741 1.741 1.767 1.732 1.803 468,516 1.7493 -2.48%
2009-10-07 0 2.020 2.020 2.080 2.000 2.080 786,000 1,605,980 2.0432 1.785 1.785 1.838 1.767 1.838 889,501 1.8055 2.02%
2009-10-06 0 1.980 1.960 1.980 1.890 2.060 1,434,000 2,877,280 2.0065 1.750 1.732 1.750 1.670 1.820 1,622,830 1.7730 -2.94%
2009-10-05 0 2.040 1.890 2.030 1.860 2.040 970,000 1,849,980 1.9072 1.803 1.670 1.794 1.644 1.803 1,097,730 1.6853 5.15%
2009-10-02 0 1.940 1.890 1.940 1.890 2.000 388,000 749,760 1.9324 1.714 1.670 1.714 1.670 1.767 439,092 1.7075 -4.90%
2009-09-30 0 2.040 1.990 2.040 1.990 2.040 397,000 794,740 2.0019 1.803 1.758 1.803 1.758 1.803 449,277 1.7689 0.99%
2009-09-29 0 2.020 2.000 2.020 2.000 2.040 374,000 755,080 2.0189 1.785 1.767 1.785 1.767 1.803 423,249 1.7840 -0.98%
2009-09-28 0 2.040 2.020 2.050 2.010 2.040 650,000 1,316,380 2.0252 1.803 1.785 1.811 1.776 1.803 735,592 1.7896 -0.49%
2009-09-25 0 2.050 2.050 2.100 2.020 2.080 1,016,000 2,087,020 2.0542 1.811 1.811 1.856 1.785 1.838 1,149,788 1.8151 -1.44%
2009-09-24 0 2.080 2.040 2.080 2.020 2.080 710,000 1,445,900 2.0365 1.838 1.803 1.838 1.785 1.838 803,493 1.7995 -0.48%
2009-09-23 0 2.090 2.030 2.090 2.010 2.090 1,048,000 2,128,940 2.0314 1.847 1.794 1.847 1.776 1.847 1,186,001 1.7951 1.46%
2009-09-22 0 2.060 2.060 2.070 2.060 2.110 650,000 1,345,800 2.0705 1.820 1.820 1.829 1.820 1.864 735,592 1.8295 -0.96%
2009-09-21 0 2.080 2.080 2.110 2.060 2.130 1,056,000 2,204,740 2.0878 1.838 1.838 1.864 1.820 1.882 1,195,055 1.8449 -1.42%
2009-09-18 0 2.110 2.070 2.110 2.060 2.110 242,000 499,540 2.0642 1.864 1.829 1.864 1.820 1.864 273,867 1.8240 1.44%
2009-09-17 0 2.080 2.080 2.100 2.050 2.150 216,000 455,140 2.1071 1.838 1.838 1.856 1.811 1.900 244,443 1.8619 1.96%
2009-09-16 0 2.040 2.040 2.110 2.040 2.140 1,070,000 2,224,780 2.0792 1.803 1.803 1.864 1.803 1.891 1,210,898 1.8373 -4.23%
2009-09-15 0 2.130 2.130 2.170 2.130 2.240 160,000 345,740 2.1609 1.882 1.882 1.918 1.882 1.979 181,069 1.9094 -0.93%
2009-09-14 0 2.150 2.150 2.180 2.150 2.190 614,400 1,325,016 2.1566 1.900 1.900 1.926 1.900 1.935 695,305 1.9057 -1.38%
2009-09-11 0 2.180 2.190 2.220 2.130 2.220 776,000 1,687,020 2.1740 1.926 1.935 1.962 1.882 1.962 878,184 1.9210 2.35%
2009-09-10 0 2.130 2.110 2.130 2.070 2.140 1,494,000 3,147,120 2.1065 1.882 1.864 1.882 1.829 1.891 1,690,731 1.8614 0.00%
2009-09-09 0 2.130 2.100 2.150 2.060 2.140 700,000 1,466,100 2.0944 1.882 1.856 1.900 1.820 1.891 792,177 1.8507 -2.29%
2009-09-08 0 2.180 2.150 2.180 2.040 2.180 1,226,000 2,593,980 2.1158 1.926 1.900 1.926 1.803 1.926 1,387,441 1.8696 4.81%
2009-09-07 0 2.080 2.020 2.100 2.000 2.080 696,000 1,418,620 2.0382 1.838 1.785 1.856 1.767 1.838 787,650 1.8011 1.96%
2009-09-04 0 2.040 2.020 2.050 1.950 2.060 1,406,000 2,806,300 1.9959 1.803 1.785 1.811 1.723 1.820 1,591,143 1.7637 -3.77%
2009-09-03 0 2.120 2.100 2.120 2.060 2.120 166,000 345,400 2.0807 1.873 1.856 1.873 1.820 1.873 187,859 1.8386 3.41%
2009-09-02 0 2.050 2.040 2.080 2.010 2.080 204,000 415,080 2.0347 1.811 1.803 1.838 1.776 1.838 230,863 1.7980 -1.44%
2009-09-01 0 2.080 2.060 2.100 2.050 2.090 778,000 1,606,280 2.0646 1.838 1.820 1.856 1.811 1.847 880,448 1.8244 -0.95%
2009-08-31 0 2.100 2.060 2.100 2.050 2.150 584,000 1,207,400 2.0675 1.856 1.820 1.856 1.811 1.900 660,902 1.8269 -1.41%
2009-08-28 0 2.130 2.050 2.130 2.060 2.160 744,000 1,586,980 2.1330 1.882 1.811 1.882 1.820 1.909 841,970 1.8848 -0.47%
2009-08-27 0 2.140 2.140 2.150 2.120 2.240 1,104,000 2,403,000 2.1766 1.891 1.891 1.900 1.873 1.979 1,249,376 1.9234 1.90%
2009-08-26 0 2.100 2.060 2.120 2.040 2.100 850,000 1,760,720 2.0714 1.856 1.820 1.873 1.803 1.856 961,929 1.8304 0.96%
2009-08-25 0 2.080 2.060 2.110 2.040 2.110 724,000 1,499,740 2.0715 1.838 1.820 1.864 1.803 1.864 819,337 1.8304 -0.48%
2009-08-24 0 2.090 2.030 2.090 2.040 2.130 930,000 1,939,280 2.0852 1.847 1.794 1.847 1.803 1.882 1,052,463 1.8426 0.97%
2009-08-21 0 2.070 2.060 2.090 2.070 2.160 1,162,000 2,438,740 2.0987 1.829 1.820 1.847 1.829 1.909 1,315,013 1.8545 -4.17%
2009-08-20 0 2.160 2.150 2.190 2.110 2.180 1,670,000 3,564,620 2.1345 1.909 1.900 1.935 1.864 1.926 1,889,907 1.8861 -1.82%
2009-08-19 0 2.200 2.120 2.200 2.080 2.260 864,000 1,843,060 2.1332 1.944 1.873 1.944 1.838 1.997 977,772 1.8850 -0.90%
2009-08-18 0 2.220 2.220 2.240 2.200 2.320 664,000 1,478,980 2.2274 1.962 1.962 1.979 1.944 2.050 751,436 1.9682 -5.53%
2009-08-17 0 2.350 2.270 2.350 2.250 2.480 1,276,000 2,938,600 2.3030 2.077 2.006 2.077 1.988 2.191 1,444,025 2.0350 -2.08%
2009-08-14 0 2.400 2.360 2.400 2.390 2.400 314,000 752,960 2.3980 2.121 2.085 2.121 2.112 2.121 355,348 2.1189 -1.23%
2009-08-13 0 2.430 2.430 2.450 2.430 2.460 894,000 2,186,460 2.4457 2.147 2.147 2.165 2.147 2.174 1,011,723 2.1611 -1.62%
2009-08-12 0 2.470 2.410 2.470 2.390 2.480 302,000 727,280 2.4082 2.183 2.130 2.183 2.112 2.191 341,768 2.1280 -1.20%
2009-08-11 0 2.500 2.450 2.500 2.430 2.500 476,000 1,168,940 2.4558 2.209 2.165 2.209 2.147 2.209 538,680 2.1700 0.81%
2009-08-10 0 2.480 2.450 2.480 2.330 2.510 1,022,000 2,467,660 2.4145 2.191 2.165 2.191 2.059 2.218 1,156,578 2.1336 1.22%
2009-08-07 0 2.450 2.410 2.450 2.410 2.480 478,000 1,160,000 2.4268 2.165 2.130 2.165 2.130 2.191 540,943 2.1444 -2.00%
2009-08-06 0 2.500 2.470 2.520 2.450 2.550 478,000 1,191,660 2.4930 2.209 2.183 2.227 2.165 2.253 540,943 2.2029 1.63%
2009-08-05 0 2.460 2.460 2.540 2.450 2.640 750,000 1,893,080 2.5241 2.174 2.174 2.244 2.165 2.333 848,761 2.2304 -3.91%
2009-08-04 0 2.560 2.550 2.580 2.500 2.600 924,000 2,355,580 2.5493 2.262 2.253 2.280 2.209 2.297 1,045,673 2.2527 0.00%
2009-08-03 0 2.560 2.560 2.580 2.480 2.580 492,000 1,242,040 2.5245 2.262 2.262 2.280 2.191 2.280 556,787 2.2307 3.23%
2009-07-31 0 2.480 2.480 2.500 2.450 2.550 1,814,000 4,528,200 2.4963 2.191 2.191 2.209 2.165 2.253 2,052,869 2.2058 1.22%
2009-07-30 0 2.450 2.420 2.460 2.400 2.450 596,000 1,445,660 2.4256 2.165 2.138 2.174 2.121 2.165 674,482 2.1434 0.00%
2009-07-29 0 2.450 2.450 2.470 2.400 2.500 1,650,000 4,038,240 2.4474 2.165 2.165 2.183 2.121 2.209 1,867,273 2.1626 -0.81%
2009-07-28 0 2.470 2.450 2.460 2.410 2.490 1,320,000 3,229,440 2.4465 2.183 2.165 2.174 2.130 2.200 1,493,819 2.1619 -1.20%
2009-07-27 0 2.500 2.500 2.520 2.380 2.500 2,206,000 5,376,880 2.4374 2.209 2.209 2.227 2.103 2.209 2,496,488 2.1538 3.73%
2009-07-24 0 2.410 2.400 2.410 2.400 2.410 774,000 1,862,260 2.4060 2.130 2.121 2.130 2.121 2.130 875,921 2.1261 0.00%
2009-07-23 0 2.410 2.390 2.410 2.320 2.410 1,210,000 2,886,560 2.3856 2.130 2.112 2.130 2.050 2.130 1,369,334 2.1080 2.99%
2009-07-22 0 2.340 2.340 2.370 2.340 2.440 648,000 1,536,240 2.3707 2.068 2.068 2.094 2.068 2.156 733,329 2.0949 1.74%
2009-07-21 0 2.300 2.270 2.300 2.240 2.300 842,000 1,909,880 2.2683 2.032 2.006 2.032 1.979 2.032 952,875 2.0043 0.44%
2009-07-20 0 2.290 2.260 2.290 2.210 2.310 1,806,000 4,075,740 2.2568 2.024 1.997 2.024 1.953 2.041 2,043,815 1.9942 -1.29%
2009-07-17 0 2.320 2.270 2.330 2.270 2.370 1,476,000 3,392,540 2.2985 2.050 2.006 2.059 2.006 2.094 1,670,361 2.0310 -2.93%
2009-07-16 0 2.390 2.350 2.390 2.350 2.410 962,000 2,285,160 2.3754 2.112 2.077 2.112 2.077 2.130 1,088,677 2.0990 0.84%
2009-07-15 0 2.370 2.370 2.380 2.350 2.390 114,000 269,680 2.3656 2.094 2.094 2.103 2.077 2.112 129,012 2.0904 -0.84%
2009-07-14 0 2.390 2.350 2.400 2.310 2.420 315,000 745,930 2.3680 2.112 2.077 2.121 2.041 2.138 356,479 2.0925 0.00%
2009-07-13 0 2.390 2.360 2.390 2.360 2.400 54,000 128,560 2.3807 2.112 2.085 2.112 2.085 2.121 61,111 2.1037 -1.65%
2009-07-10 0 2.430 2.400 2.430 2.380 2.460 54,000 130,120 2.4096 2.147 2.121 2.147 2.103 2.174 61,111 2.1292 -1.22%
2009-07-09 0 2.460 2.400 2.470 2.400 2.470 434,000 1,055,160 2.4312 2.174 2.121 2.183 2.121 2.183 491,149 2.1483 2.50%
2009-07-08 0 2.400 2.350 2.400 2.350 2.400 150,000 356,658 2.3777 2.121 2.077 2.121 2.077 2.121 169,752 2.1011 0.00%
2009-07-07 0 2.400 2.380 2.400 2.380 2.400 362,000 868,600 2.3994 2.121 2.103 2.121 2.103 2.121 409,668 2.1203 0.00%
2009-07-06 0 2.400 2.400 2.470 2.370 2.450 366,000 878,900 2.4014 2.121 2.121 2.183 2.094 2.165 414,195 2.1219 -2.04%
2009-07-03 0 2.450 2.400 2.450 2.330 2.450 294,000 718,360 2.4434 2.165 2.121 2.165 2.059 2.165 332,714 2.1591 1.24%
2009-07-02 0 2.420 2.420 2.440 2.300 2.490 362,000 879,600 2.4298 2.138 2.138 2.156 2.032 2.200 409,668 2.1471 -3.20%
2009-06-30 0 2.500 2.480 2.530 2.450 2.510 264,000 654,700 2.4799 2.209 2.191 2.236 2.165 2.218 298,764 2.1914 0.00%
2009-06-29 0 2.500 2.500 2.550 2.490 2.500 112,000 279,880 2.4989 2.209 2.209 2.253 2.200 2.209 126,748 2.2082 -1.57%
2009-06-26 0 2.540 2.500 2.540 2.480 2.580 864,000 2,186,840 2.5311 2.244 2.209 2.244 2.191 2.280 977,772 2.2366 1.60%
2009-06-25 0 2.500 2.470 2.530 2.420 2.500 170,000 422,460 2.4851 2.209 2.183 2.236 2.138 2.209 192,386 2.1959 3.31%
2009-06-24 0 2.420 2.420 2.490 2.400 2.450 792,000 1,931,500 2.4388 2.138 2.138 2.200 2.121 2.165 896,291 2.1550 -1.22%
2009-06-23 0 2.450 2.450 2.500 2.400 2.500 266,000 644,700 2.4237 2.165 2.165 2.209 2.121 2.209 301,027 2.1417 -2.00%
2009-06-22 0 2.500 2.500 2.560 2.400 2.550 176,000 442,000 2.5114 2.209 2.209 2.262 2.121 2.253 199,176 2.2191 0.00%
2009-06-19 0 2.500 2.500 2.570 2.500 2.540 680,000 1,715,140 2.5223 2.209 2.209 2.271 2.209 2.244 769,543 2.2288 -2.72%
2009-06-18 0 2.570 2.560 2.600 2.550 2.760 386,000 1,022,620 2.6493 2.271 2.262 2.297 2.253 2.439 436,829 2.3410 -5.51%
2009-06-17 0 2.720 2.650 2.720 2.450 2.790 672,000 1,765,560 2.6273 2.404 2.342 2.404 2.165 2.465 760,489 2.3216 8.80%
2009-06-16 0 2.500 2.440 2.560 2.430 2.500 1,096,000 2,708,880 2.4716 2.209 2.156 2.262 2.147 2.209 1,240,322 2.1840 -4.58%
2009-06-15 0 2.620 2.580 2.620 2.520 2.660 556,000 1,420,820 2.5554 2.315 2.280 2.315 2.227 2.350 629,214 2.2581 -2.24%
2009-06-12 0 2.680 2.620 2.650 2.600 2.700 1,080,000 2,839,580 2.6292 2.368 2.315 2.342 2.297 2.386 1,222,215 2.3233 0.75%
2009-06-11 0 2.660 2.640 2.680 2.600 2.700 694,000 1,845,880 2.6598 2.350 2.333 2.368 2.297 2.386 785,386 2.3503 0.00%
2009-06-10 0 2.660 2.650 2.700 2.620 2.710 696,000 1,861,160 2.6741 2.350 2.342 2.386 2.315 2.395 787,650 2.3629 0.38%
2009-06-09 0 2.650 2.600 2.700 2.600 2.850 1,658,000 4,484,200 2.7046 2.342 2.297 2.386 2.297 2.518 1,876,327 2.3899 -5.02%
2009-06-08 0 2.790 2.750 2.790 2.680 2.820 3,946,000 10,768,520 2.7290 2.465 2.430 2.465 2.368 2.492 4,465,612 2.4114 4.10%
2009-06-05 0 2.680 2.660 2.700 2.650 2.780 1,126,000 3,038,780 2.6987 2.368 2.350 2.386 2.342 2.457 1,274,273 2.3847 1.13%
2009-06-04 0 2.650 2.610 2.650 2.580 2.660 576,000 1,506,760 2.6159 2.342 2.306 2.342 2.280 2.350 651,848 2.3115 -1.85%
2009-06-03 0 2.700 2.660 2.700 2.670 2.730 636,000 1,717,080 2.6998 2.386 2.350 2.386 2.359 2.412 719,749 2.3857 1.50%
2009-06-02 0 2.660 2.620 2.670 2.580 2.750 1,284,000 3,437,220 2.6770 2.350 2.315 2.359 2.280 2.430 1,453,078 2.3655 -2.56%
2009-06-01 0 2.730 2.690 2.730 2.600 2.780 1,642,000 4,440,000 2.7040 2.412 2.377 2.412 2.297 2.457 1,858,220 2.3894 4.20%
2009-05-29 0 2.620 2.620 2.640 2.580 2.790 724,000 1,900,880 2.6255 2.315 2.315 2.333 2.280 2.465 819,337 2.3200 -2.96%
2009-05-27 0 2.700 2.680 2.700 2.580 2.750 1,310,000 3,545,780 2.7067 2.386 2.368 2.386 2.280 2.430 1,482,502 2.3918 5.47%
2009-05-26 0 2.560 2.560 2.620 2.500 2.660 1,846,000 4,735,700 2.5654 2.262 2.262 2.315 2.209 2.350 2,089,083 2.2669 1.99%
2009-05-25 0 2.510 2.530 2.540 2.490 2.600 526,000 1,337,980 2.5437 2.218 2.236 2.244 2.200 2.297 595,264 2.2477 -1.95%
2009-05-22 0 2.560 2.600 2.630 2.450 2.660 1,606,000 4,140,800 2.5783 2.262 2.297 2.324 2.165 2.350 1,817,479 2.2783 -3.03%
2009-05-21 0 2.640 2.590 2.660 2.580 2.760 2,642,000 6,928,700 2.6225 2.333 2.289 2.350 2.280 2.439 2,989,901 2.3174 -5.71%
2009-05-20 0 2.800 2.710 2.800 2.660 2.810 1,060,000 2,887,620 2.7242 2.474 2.395 2.474 2.350 2.483 1,199,582 2.4072 0.72%
2009-05-19 0 2.780 2.750 2.780 2.710 2.900 774,000 2,175,860 2.8112 2.457 2.430 2.457 2.395 2.563 875,921 2.4841 2.21%
2009-05-18 0 2.720 2.720 2.760 2.560 2.770 1,190,000 3,163,720 2.6586 2.404 2.404 2.439 2.262 2.448 1,346,700 2.3492 3.42%
2009-05-15 0 2.630 2.600 2.630 2.580 2.700 1,532,000 3,987,020 2.6025 2.324 2.297 2.324 2.280 2.386 1,733,735 2.2997 3.54%
2009-05-14 0 2.540 2.540 2.550 2.460 2.550 564,000 1,409,840 2.4997 2.244 2.244 2.253 2.174 2.253 638,268 2.2089 -0.78%
2009-05-13 0 2.560 2.540 2.570 2.480 2.660 1,706,000 4,397,000 2.5774 2.262 2.244 2.271 2.191 2.350 1,930,647 2.2775 5.79%
2009-05-12 0 2.420 2.380 2.420 2.340 2.420 394,000 933,080 2.3682 2.138 2.103 2.138 2.068 2.138 445,882 2.0927 3.42%
2009-05-11 0 2.340 2.330 2.370 2.320 2.500 1,926,000 4,654,060 2.4164 2.068 2.059 2.094 2.050 2.209 2,179,617 2.1353 -0.43%
2009-05-08 0 2.350 2.310 2.350 2.180 2.370 1,198,000 2,754,080 2.2989 2.077 2.041 2.077 1.926 2.094 1,355,754 2.0314 4.44%
2009-05-07 0 2.250 2.230 2.290 2.210 2.450 1,500,000 3,482,120 2.3214 1.988 1.971 2.024 1.953 2.165 1,697,521 2.0513 -3.85%
2009-05-06 0 2.340 2.300 2.340 2.100 2.370 3,562,000 7,974,800 2.2389 2.068 2.032 2.068 1.856 2.094 4,031,047 1.9783 11.43%
2009-05-05 0 2.100 2.050 2.100 1.980 2.100 838,000 1,713,500 2.0447 1.856 1.811 1.856 1.750 1.856 948,348 1.8068 5.00%
2009-05-04 0 2.000 2.000 2.050 1.950 2.080 1,182,000 2,358,280 1.9952 1.767 1.767 1.811 1.723 1.838 1,337,647 1.7630 2.04%
2009-04-30 0 1.960 1.940 2.000 1.940 2.000 460,000 905,120 1.9677 1.732 1.714 1.767 1.714 1.767 520,573 1.7387 0.00%
2009-04-29 0 1.960 1.960 1.970 1.900 1.960 656,000 1,263,500 1.9261 1.732 1.732 1.741 1.679 1.732 742,383 1.7020 3.16%
2009-04-28 0 1.900 1.900 1.930 1.850 2.000 808,000 1,548,460 1.9164 1.679 1.679 1.705 1.635 1.767 914,398 1.6934 -5.94%
2009-04-27 0 2.020 1.980 2.030 2.000 2.150 636,000 1,285,420 2.0211 1.785 1.750 1.794 1.767 1.900 719,749 1.7859 -6.05%
2009-04-24 0 2.150 2.110 2.140 2.100 2.160 1,194,000 2,542,840 2.1297 1.900 1.864 1.891 1.856 1.909 1,351,227 1.8819 -1.38%
2009-04-23 0 2.180 2.150 2.180 2.030 2.180 298,000 629,720 2.1132 1.926 1.900 1.926 1.794 1.926 337,241 1.8673 5.83%
2009-04-22 0 2.060 2.060 2.100 2.060 2.160 728,000 1,534,600 2.1080 1.820 1.820 1.856 1.820 1.909 823,864 1.8627 -3.74%
2009-04-21 0 2.140 2.060 2.140 2.030 2.140 1,002,000 2,059,840 2.0557 1.891 1.820 1.891 1.794 1.891 1,133,944 1.8165 -0.93%
2009-04-20 0 2.160 2.140 2.210 2.060 2.260 1,742,000 3,705,020 2.1269 1.909 1.891 1.953 1.820 1.997 1,971,388 1.8794 -5.26%
2009-04-17 0 2.280 2.210 2.280 2.150 2.350 978,000 2,208,160 2.2578 2.015 1.953 2.015 1.900 2.077 1,106,784 1.9951 -0.87%
2009-04-16 0 2.300 2.250 2.320 2.180 2.370 936,000 2,128,380 2.2739 2.032 1.988 2.050 1.926 2.094 1,059,253 2.0093 -0.43%
2009-04-15 0 2.310 2.280 2.330 2.210 2.310 718,000 1,629,540 2.2696 2.041 2.015 2.059 1.953 2.041 812,547 2.0055 1.32%
2009-04-14 0 2.280 2.240 2.280 2.190 2.350 2,312,000 5,217,640 2.2568 2.015 1.979 2.015 1.935 2.077 2,616,446 1.9942 4.59%
2009-04-09 0 2.180 2.180 2.190 1.860 2.180 9,512,000 17,848,460 1.8764 1.926 1.926 1.935 1.644 1.926 10,764,547 1.6581 21.11%
2009-04-08 0 1.800 1.800 1.850 1.780 1.890 422,000 767,560 1.8189 1.591 1.591 1.635 1.573 1.670 477,569 1.6072 -4.76%
2009-04-07 0 1.890 1.890 1.900 1.820 1.900 580,000 1,076,000 1.8552 1.670 1.670 1.679 1.608 1.679 656,375 1.6393 2.72%
2009-04-06 0 1.840 1.810 1.830 1.760 1.840 544,000 982,720 1.8065 1.626 1.599 1.617 1.555 1.626 615,634 1.5963 1.10%
2009-04-03 0 1.820 1.820 1.830 1.720 1.800 530,000 937,820 1.7695 1.608 1.608 1.617 1.520 1.591 599,791 1.5636 1.11%
2009-04-02 0 1.800 1.800 1.840 1.700 1.830 604,000 1,074,120 1.7783 1.591 1.591 1.626 1.502 1.617 683,535 1.5714 6.51%
2009-04-01 0 1.690 1.690 1.730 1.660 1.750 124,000 210,060 1.6940 1.493 1.493 1.529 1.467 1.546 140,328 1.4969 -0.59%
2009-03-31 0 1.700 1.700 1.750 1.690 1.710 762,000 1,292,800 1.6966 1.502 1.502 1.546 1.493 1.511 862,341 1.4992 -0.58%
2009-03-30 0 1.710 1.700 1.710 1.710 1.800 398,000 690,140 1.7340 1.511 1.502 1.511 1.511 1.591 450,409 1.5323 -2.29%
2009-03-27 0 1.750 1.730 1.790 1.710 1.790 778,000 1,352,820 1.7388 1.546 1.529 1.582 1.511 1.582 880,448 1.5365 2.94%
2009-03-26 0 1.700 1.700 1.750 1.630 1.730 1,082,000 1,822,040 1.6840 1.502 1.502 1.546 1.440 1.529 1,224,479 1.4880 4.29%
2009-03-25 0 1.630 1.630 1.650 1.630 1.690 380,000 624,020 1.6422 1.440 1.440 1.458 1.440 1.493 430,039 1.4511 -1.81%
2009-03-24 0 1.660 1.650 1.690 1.640 1.690 496,000 821,720 1.6567 1.467 1.458 1.493 1.449 1.493 561,314 1.4639 -1.78%
2009-03-23 0 1.690 1.650 1.690 1.610 1.690 396,000 657,240 1.6597 1.493 1.458 1.493 1.423 1.493 448,146 1.4666 1.81%
2009-03-20 0 1.660 1.660 1.690 1.630 1.660 266,000 439,120 1.6508 1.467 1.467 1.493 1.440 1.467 301,027 1.4587 -2.35%
2009-03-19 0 1.700 1.650 1.760 1.700 1.780 366,000 634,380 1.7333 1.502 1.458 1.555 1.502 1.573 414,195 1.5316 2.41%
2009-03-18 0 1.660 1.660 1.680 1.660 1.780 496,000 862,040 1.7380 1.467 1.467 1.485 1.467 1.573 561,314 1.5358 -1.19%
2009-03-17 0 1.680 1.650 1.680 1.640 1.690 214,000 353,940 1.6539 1.485 1.458 1.485 1.449 1.493 242,180 1.4615 6.33%
2009-03-16 0 1.580 1.560 1.650 1.580 1.580 32,000 50,700 1.5844 1.396 1.378 1.458 1.396 1.396 36,214 1.4000 1.94%
2009-03-13 0 1.550 1.550 1.600 1.540 1.650 642,000 1,029,160 1.6031 1.370 1.370 1.414 1.361 1.458 726,539 1.4165 0.65%
2009-03-12 0 1.540 1.520 1.540 1.500 1.560 328,000 498,900 1.5210 1.361 1.343 1.361 1.325 1.378 371,191 1.3441 -1.91%
2009-03-11 0 1.570 1.520 1.570 1.530 1.590 880,000 1,374,200 1.5616 1.387 1.343 1.387 1.352 1.405 995,879 1.3799 -1.87%
2009-03-10 0 1.600 1.580 1.640 1.570 1.600 120,000 189,600 1.5800 1.414 1.396 1.449 1.387 1.414 135,802 1.3962 -3.03%
2009-03-09 0 1.650 1.580 1.650 1.570 1.650 56,000 89,140 1.5918 1.458 1.396 1.458 1.387 1.458 63,374 1.4066 0.00%
2009-03-06 0 1.650 1.600 1.650 1.600 1.650 70,000 112,500 1.6071 1.458 1.414 1.458 1.414 1.458 79,218 1.4201 0.61%
2009-03-05 0 1.640 1.610 1.640 1.640 1.660 180,000 297,200 1.6511 1.449 1.423 1.449 1.449 1.467 203,703 1.4590 1.23%
2009-03-04 0 1.620 1.610 1.620 1.610 1.630 2,248,000 3,642,180 1.6202 1.431 1.423 1.431 1.423 1.440 2,544,018 1.4317 -2.41%
2009-03-03 0 1.660 1.620 1.660 1.600 1.680 296,000 478,560 1.6168 1.467 1.431 1.467 1.414 1.485 334,978 1.4286 -2.35%
2009-03-02 0 1.700 1.610 1.700 1.610 1.700 886,000 1,442,280 1.6279 1.502 1.423 1.502 1.423 1.502 1,002,669 1.4384 0.00%
2009-02-27 0 1.700 1.660 1.700 1.670 1.700 60,000 100,500 1.6750 1.502 1.467 1.502 1.476 1.502 67,901 1.4801 -1.73%
2009-02-26 0 1.730 1.670 1.730 1.660 1.730 602,000 1,004,720 1.6690 1.529 1.476 1.529 1.467 1.529 681,272 1.4748 0.00%
2009-02-25 0 1.730 1.670 1.730 1.680 1.730 228,000 384,340 1.6857 1.529 1.476 1.529 1.485 1.529 258,023 1.4896 1.76%
2009-02-24 0 1.700 1.660 1.700 1.650 1.700 346,000 575,520 1.6634 1.502 1.467 1.502 1.458 1.502 391,562 1.4698 -0.58%
2009-02-23 0 1.710 1.700 1.760 1.680 1.720 388,000 657,000 1.6933 1.511 1.502 1.555 1.485 1.520 439,092 1.4963 0.00%
2009-02-20 0 1.710 1.710 1.750 1.700 1.720 116,000 198,260 1.7091 1.511 1.511 1.546 1.502 1.520 131,275 1.5103 -2.29%
2009-02-19 0 1.750 1.700 1.760 1.700 1.760 310,000 533,300 1.7203 1.546 1.502 1.555 1.502 1.555 350,821 1.5201 0.57%
2009-02-18 0 1.740 1.700 1.760 1.700 1.740 234,000 403,080 1.7226 1.538 1.502 1.555 1.502 1.538 264,813 1.5221 -2.25%
2009-02-17 0 1.780 1.700 1.780 1.720 1.800 492,000 864,820 1.7578 1.573 1.502 1.573 1.520 1.591 556,787 1.5532 0.56%
2009-02-16 0 1.770 1.770 1.780 1.680 1.770 112,000 196,000 1.7500 1.564 1.564 1.573 1.485 1.564 126,748 1.5464 2.31%
2009-02-13 0 1.730 1.690 1.740 1.680 1.740 286,000 488,800 1.7091 1.529 1.493 1.538 1.485 1.538 323,661 1.5102 4.22%
2009-02-12 0 1.660 1.660 1.700 1.650 1.700 786,000 1,306,980 1.6628 1.467 1.467 1.502 1.458 1.502 889,501 1.4693 -2.35%
2009-02-11 0 1.700 1.700 1.710 1.660 1.710 734,000 1,234,700 1.6822 1.502 1.502 1.511 1.467 1.511 830,654 1.4864 -3.41%
2009-02-10 0 1.760 1.680 1.790 1.750 1.760 50,000 87,700 1.7540 1.555 1.485 1.582 1.546 1.555 56,584 1.5499 3.53%
2009-02-09 0 1.700 1.670 1.720 1.690 1.750 218,000 370,740 1.7006 1.502 1.476 1.520 1.493 1.546 246,706 1.5028 0.59%
2009-02-06 0 1.690 1.640 1.690 1.520 1.690 1,896,000 3,041,040 1.6039 1.493 1.449 1.493 1.343 1.493 2,145,667 1.4173 0.00%
2009-02-05 0 1.690 1.630 1.690 1.650 1.790 5,122,000 8,493,380 1.6582 1.493 1.440 1.493 1.458 1.582 5,796,469 1.4653 -4.52%
2009-02-04 0 1.770 1.690 1.770 1.720 1.770 72,000 125,560 1.7439 1.564 1.493 1.564 1.520 1.564 81,481 1.5410 5.99%
2009-02-03 0 1.670 1.670 1.680 1.660 1.700 434,000 727,540 1.6764 1.476 1.476 1.485 1.467 1.502 491,149 1.4813 -1.76%
2009-02-02 0 1.700 1.630 1.700 1.630 1.700 248,000 408,800 1.6484 1.502 1.440 1.502 1.440 1.502 280,657 1.4566 3.03%
2009-01-30 0 1.650 1.650 1.690 1.650 1.770 86,000 145,860 1.6960 1.458 1.458 1.493 1.458 1.564 97,325 1.4987 -4.62%
2009-01-29 0 1.730 1.660 1.730 1.750 1.750 2,000 3,500 1.7500 1.529 1.467 1.529 1.546 1.546 2,263 1.5464 2.98%
2009-01-23 0 1.680 1.620 1.680 1.600 1.690 280,000 452,580 1.6164 1.485 1.431 1.485 1.414 1.493 316,871 1.4283 1.82%
2009-01-22 0 1.650 1.650 1.720 1.650 1.650 510,000 841,500 1.6500 1.458 1.458 1.520 1.458 1.458 577,157 1.4580 0.00%
2009-01-21 0 1.650 1.650 1.740 1.650 1.690 74,000 123,100 1.6635 1.458 1.458 1.538 1.458 1.493 83,744 1.4699 -2.37%
2009-01-20 0 1.690 1.680 1.790 1.650 1.690 4,120,000 6,800,080 1.6505 1.493 1.485 1.582 1.458 1.493 4,662,525 1.4585 0.60%
2009-01-19 0 1.680 1.670 1.690 1.670 1.700 140,000 237,560 1.6969 1.485 1.476 1.493 1.476 1.502 158,435 1.4994 -2.89%
2009-01-16 0 1.730 1.730 1.740 1.680 1.750 740,000 1,260,480 1.7034 1.529 1.529 1.538 1.485 1.546 837,444 1.5052 0.00%
2009-01-15 0 1.730 1.700 1.730 1.660 1.760 180,000 306,460 1.7026 1.529 1.502 1.529 1.467 1.555 203,703 1.5044 -1.70%
2009-01-14 0 1.760 1.760 1.780 1.720 1.780 952,000 1,673,580 1.7580 1.555 1.555 1.573 1.520 1.573 1,077,360 1.5534 -2.22%
2009-01-13 0 1.800 1.740 1.800 1.730 1.810 552,000 990,460 1.7943 1.591 1.538 1.591 1.529 1.599 624,688 1.5855 -0.55%
2009-01-12 0 1.810 1.750 1.790 1.730 1.810 268,000 468,860 1.7495 1.599 1.546 1.582 1.529 1.599 303,290 1.5459 -0.55%
2009-01-09 0 1.820 1.750 1.800 1.750 1.830 376,000 671,200 1.7851 1.608 1.546 1.591 1.546 1.617 425,512 1.5774 -0.55%
2009-01-08 0 1.830 1.800 1.830 1.800 1.900 362,000 657,600 1.8166 1.617 1.591 1.617 1.591 1.679 409,668 1.6052 -3.68%
2009-01-07 0 1.900 1.850 1.900 1.850 1.940 752,000 1,424,460 1.8942 1.679 1.635 1.679 1.635 1.714 851,024 1.6738 -1.55%
2009-01-06 0 1.930 1.890 1.930 1.930 2.000 310,000 604,220 1.9491 1.705 1.670 1.705 1.705 1.767 350,821 1.7223 -1.03%
2009-01-05 0 1.950 1.920 1.980 1.950 1.990 122,000 241,500 1.9795 1.723 1.697 1.750 1.723 1.758 138,065 1.7492 -1.52%
2009-01-02 0 1.980 1.900 1.980 1.950 1.980 50,000 98,400 1.9680 1.750 1.679 1.750 1.723 1.750 56,584 1.7390 1.54%
2008-12-31 0 1.950 1.900 1.950 1.880 1.960 124,000 241,180 1.9450 1.723 1.679 1.723 1.661 1.732 140,328 1.7187 -0.51%
2008-12-30 0 1.960 1.880 1.960 - - 0 0 - 1.732 1.661 1.732 - - 0 - 0.00%
2008-12-29 0 1.960 1.880 1.960 1.870 1.970 284,000 541,800 1.9077 1.732 1.661 1.732 1.652 1.741 321,397 1.6858 0.00%
2008-12-24 0 1.960 1.890 1.960 1.860 1.960 154,000 299,400 1.9442 1.732 1.670 1.732 1.644 1.732 174,279 1.7179 0.00%
2008-12-23 0 1.960 1.860 1.900 1.840 1.960 120,000 227,740 1.8978 1.732 1.644 1.679 1.626 1.732 135,802 1.6770 -1.51%
2008-12-22 0 1.990 1.920 1.990 1.890 1.990 266,000 522,320 1.9636 1.758 1.697 1.758 1.670 1.758 301,027 1.7351 0.00%
2008-12-19 0 1.990 1.930 1.990 1.900 1.990 438,000 864,760 1.9743 1.758 1.705 1.758 1.679 1.758 495,676 1.7446 1.53%
2008-12-18 0 1.960 1.920 1.960 1.850 1.970 178,000 336,300 1.8893 1.732 1.697 1.732 1.635 1.741 201,439 1.6695 1.55%
2008-12-17 0 1.930 1.860 1.930 1.850 1.980 270,000 510,100 1.8893 1.705 1.644 1.705 1.635 1.750 305,554 1.6694 1.58%
2008-12-16 0 1.900 1.860 1.900 1.890 1.980 328,000 624,080 1.9027 1.679 1.644 1.679 1.670 1.750 371,191 1.6813 -5.00%
2008-12-15 0 2.000 1.920 2.000 1.900 2.040 290,000 565,160 1.9488 1.767 1.697 1.767 1.679 1.803 328,187 1.7221 0.00%
2008-12-12 0 2.000 1.880 2.000 1.870 2.040 460,000 880,820 1.9148 1.767 1.661 1.767 1.652 1.803 520,573 1.6920 -1.96%
2008-12-11 0 2.040 2.000 2.040 1.850 2.090 826,000 1,677,040 2.0303 1.803 1.767 1.803 1.635 1.847 934,768 1.7941 5.70%
2008-12-10 0 1.930 1.930 1.950 1.750 1.950 2,104,000 4,000,620 1.9014 1.705 1.705 1.723 1.546 1.723 2,381,056 1.6802 7.82%
2008-12-09 0 1.790 1.710 1.790 1.700 1.790 450,000 783,160 1.7404 1.582 1.511 1.582 1.502 1.582 509,256 1.5379 4.68%
2008-12-08 0 1.710 1.670 1.710 1.660 1.760 1,344,000 2,296,460 1.7087 1.511 1.476 1.511 1.467 1.555 1,520,979 1.5099 -1.16%
2008-12-05 0 1.730 1.700 1.730 1.680 1.740 964,000 1,643,920 1.7053 1.529 1.502 1.529 1.485 1.538 1,090,940 1.5069 -3.35%
2008-12-04 0 1.790 1.710 1.790 1.700 1.800 624,000 1,100,920 1.7643 1.582 1.511 1.582 1.502 1.591 706,169 1.5590 -5.29%
2008-12-03 0 1.890 1.850 1.890 1.680 1.890 224,000 398,220 1.7778 1.670 1.635 1.670 1.485 1.670 253,496 1.5709 11.18%
2008-12-02 0 1.700 1.700 1.770 1.700 1.770 94,000 165,260 1.7581 1.502 1.502 1.564 1.502 1.564 106,378 1.5535 -3.95%
2008-12-01 0 1.770 1.720 1.800 1.700 1.770 188,000 330,800 1.7596 1.564 1.520 1.591 1.502 1.564 212,756 1.5548 0.00%
2008-11-28 0 1.770 1.750 1.770 1.740 1.770 2,360,000 4,160,500 1.7629 1.564 1.546 1.564 1.538 1.564 2,670,767 1.5578 0.00%
2008-11-27 0 1.770 1.770 1.780 1.730 1.820 1,836,000 3,231,220 1.7599 1.564 1.564 1.573 1.529 1.608 2,077,766 1.5551 -0.56%
2008-11-26 0 1.780 1.610 1.780 1.510 1.780 614,000 1,004,280 1.6356 1.573 1.423 1.573 1.334 1.573 694,852 1.4453 7.23%
2008-11-25 0 1.660 1.520 1.660 1.460 1.780 1,434,000 2,244,240 1.5650 1.467 1.343 1.467 1.290 1.573 1,622,830 1.3829 -0.60%
2008-11-24 0 1.670 1.560 1.670 - - 0 0 - 1.476 1.378 1.476 - - 0 - -0.60%
2008-11-21 0 1.680 1.650 1.700 1.530 1.680 606,000 967,220 1.5961 1.485 1.458 1.502 1.352 1.485 685,799 1.4104 -1.18%
2008-11-20 0 1.700 1.650 1.700 1.700 1.700 20,000 34,000 1.7000 1.502 1.458 1.502 1.502 1.502 22,634 1.5022 -3.41%
2008-11-19 0 1.760 1.710 1.760 1.650 1.760 106,000 179,100 1.6896 1.555 1.511 1.555 1.458 1.555 119,958 1.4930 -2.22%
2008-11-18 0 1.800 1.680 1.800 1.640 1.800 194,000 332,860 1.7158 1.591 1.485 1.591 1.449 1.591 219,546 1.5161 0.00%
2008-11-17 0 1.800 1.780 1.800 1.650 1.850 110,000 195,840 1.7804 1.591 1.573 1.591 1.458 1.635 124,485 1.5732 -2.70%
2008-11-14 0 1.850 1.850 1.890 1.850 1.900 22,000 41,200 1.8727 1.635 1.635 1.670 1.635 1.679 24,897 1.6548 0.00%
2008-11-13 0 1.850 1.850 1.900 1.760 1.850 44,000 81,220 1.8459 1.635 1.635 1.679 1.555 1.635 49,794 1.6311 0.00%
2008-11-12 0 1.850 1.850 1.890 1.800 1.890 168,000 314,620 1.8727 1.635 1.635 1.670 1.591 1.670 190,122 1.6548 0.00%
2008-11-11 0 1.850 1.850 1.890 1.750 1.950 208,000 392,220 1.8857 1.635 1.635 1.670 1.546 1.723 235,390 1.6663 1.09%
2008-11-10 0 1.830 1.760 1.830 1.710 1.900 598,000 1,091,640 1.8255 1.617 1.555 1.617 1.511 1.679 676,745 1.6131 7.65%
2008-11-07 0 1.700 1.650 1.740 1.500 1.720 226,000 370,760 1.6405 1.502 1.458 1.538 1.325 1.520 255,760 1.4496 4.94%
2008-11-06 0 1.620 1.620 1.670 1.500 1.620 92,000 147,200 1.6000 1.431 1.431 1.476 1.325 1.431 104,115 1.4138 -2.99%
2008-11-05 0 1.670 1.600 1.670 1.560 1.700 228,000 372,640 1.6344 1.476 1.414 1.476 1.378 1.502 258,023 1.4442 4.37%
2008-11-04 0 1.600 1.560 1.630 1.560 1.610 710,000 1,135,960 1.5999 1.414 1.378 1.440 1.378 1.423 803,493 1.4138 -4.76%
2008-11-03 0 1.680 1.610 1.680 1.600 1.690 584,000 959,220 1.6425 1.485 1.423 1.485 1.414 1.493 660,902 1.4514 -0.59%
2008-10-31 0 1.690 1.560 1.600 1.600 1.700 532,000 884,180 1.6620 1.493 1.378 1.414 1.414 1.502 602,054 1.4686 0.00%
2008-10-30 0 1.690 1.600 1.650 1.540 1.690 194,000 310,740 1.6018 1.493 1.414 1.458 1.361 1.493 219,546 1.4154 0.60%
2008-10-29 0 1.680 1.680 1.700 1.620 1.750 220,000 368,420 1.6746 1.485 1.485 1.502 1.431 1.546 248,970 1.4798 0.00%
2008-10-28 0 1.680 1.510 1.680 1.500 1.700 262,000 419,300 1.6004 1.485 1.334 1.485 1.325 1.502 296,500 1.4142 -1.18%
2008-10-27 0 1.700 1.500 1.700 1.380 1.700 212,000 330,060 1.5569 1.502 1.325 1.502 1.219 1.502 239,916 1.3757 -2.86%
2008-10-24 0 1.750 1.500 1.750 1.500 1.750 590,000 947,040 1.6052 1.546 1.325 1.546 1.325 1.546 667,692 1.4184 0.00%
2008-10-23 0 1.750 1.540 1.750 1.540 1.750 436,000 705,660 1.6185 1.546 1.361 1.546 1.361 1.546 493,413 1.4302 -2.78%
2008-10-22 0 1.800 1.710 1.800 1.700 1.800 114,000 204,100 1.7904 1.591 1.511 1.591 1.502 1.591 129,012 1.5820 -3.23%
2008-10-21 0 1.860 1.700 1.880 1.860 1.890 292,000 547,960 1.8766 1.644 1.502 1.661 1.644 1.670 330,451 1.6582 -1.06%
2008-10-20 0 1.880 1.700 1.750 1.690 1.890 30,000 53,940 1.7980 1.661 1.502 1.546 1.493 1.670 33,950 1.5888 7.43%
2008-10-17 0 1.750 1.750 1.800 1.750 1.950 462,000 864,980 1.8723 1.546 1.546 1.591 1.546 1.723 522,837 1.6544 4.17%
2008-10-16 0 1.680 1.680 1.800 1.660 1.800 576,000 1,000,680 1.7373 1.485 1.485 1.591 1.467 1.591 651,848 1.5351 -9.19%
2008-10-15 0 1.850 1.850 1.930 1.800 1.930 576,000 1,070,400 1.8583 1.635 1.635 1.705 1.591 1.705 651,848 1.6421 -4.64%
2008-10-14 0 1.940 1.810 1.940 1.800 1.960 388,000 738,040 1.9022 1.714 1.599 1.714 1.591 1.732 439,092 1.6808 0.00%
2008-10-13 0 1.940 1.760 1.940 1.680 1.940 704,000 1,296,640 1.8418 1.714 1.555 1.714 1.485 1.714 796,703 1.6275 6.59%
2008-10-10 0 1.820 1.680 1.840 1.710 1.840 584,000 1,040,100 1.7810 1.608 1.485 1.626 1.511 1.626 660,902 1.5738 -5.70%
2008-10-09 0 1.930 1.810 1.950 1.810 1.990 276,000 527,280 1.9104 1.705 1.599 1.723 1.599 1.758 312,344 1.6881 0.00%
2008-10-08 0 1.930 1.880 1.990 1.850 1.990 687,999 1,325,118 1.9260 1.705 1.661 1.758 1.635 1.758 778,595 1.7019 -5.39%
2008-10-06 0 2.040 1.900 2.040 1.900 2.040 98,000 190,100 1.9398 1.803 1.679 1.803 1.679 1.803 110,905 1.7141 2.00%
2008-10-03 0 2.000 1.900 2.050 2.000 2.050 100,000 202,380 2.0238 1.767 1.679 1.811 1.767 1.811 113,168 1.7883 0.00%
2008-10-02 0 2.000 1.930 2.010 1.900 2.030 276,000 546,520 1.9801 1.767 1.705 1.776 1.679 1.794 312,344 1.7497 0.00%
2008-09-30 0 2.000 1.910 2.000 1.900 2.050 244,000 479,020 1.9632 1.767 1.688 1.767 1.679 1.811 276,130 1.7348 -2.44%
2008-09-29 0 2.050 1.980 2.050 1.950 2.070 104,000 211,740 2.0360 1.811 1.750 1.811 1.723 1.829 117,695 1.7991 -0.97%
2008-09-26 0 2.070 2.070 2.080 2.000 2.100 132,000 274,580 2.0802 1.829 1.829 1.838 1.767 1.856 149,382 1.8381 0.98%
2008-09-25 0 2.050 1.980 2.050 1.910 2.050 428,000 866,060 2.0235 1.811 1.750 1.811 1.688 1.811 484,359 1.7881 4.59%
2008-09-24 0 1.960 1.950 1.990 1.910 2.000 620,000 1,225,720 1.9770 1.732 1.723 1.758 1.688 1.767 701,642 1.7469 -1.01%
2008-09-23 0 1.980 1.980 1.990 1.900 2.030 2,146,000 4,262,460 1.9862 1.750 1.750 1.758 1.679 1.794 2,428,587 1.7551 -1.49%
2008-09-22 0 2.010 2.000 2.050 1.930 2.060 1,042,000 2,094,860 2.0104 1.776 1.767 1.811 1.705 1.820 1,179,211 1.7765 8.06%
2008-09-19 0 1.860 1.810 1.860 1.700 1.990 3,296,000 6,124,760 1.8582 1.644 1.599 1.644 1.502 1.758 3,730,020 1.6420 10.06%
2008-09-18 0 1.690 1.610 1.690 1.500 1.900 3,318,000 5,744,540 1.7313 1.493 1.423 1.493 1.325 1.679 3,754,917 1.5299 -15.08%
2008-09-17 0 1.990 1.900 1.990 1.920 2.100 1,818,000 3,606,280 1.9837 1.758 1.679 1.758 1.697 1.856 2,057,396 1.7528 0.51%
2008-09-16 0 1.980 1.980 2.080 1.920 2.150 1,838,000 3,673,700 1.9987 1.750 1.750 1.838 1.697 1.900 2,080,029 1.7662 -13.16%
2008-09-12 0 2.280 2.230 2.280 2.130 2.450 2,228,000 5,170,820 2.3208 2.015 1.971 2.015 1.882 2.165 2,521,385 2.0508 -5.00%
2008-09-11 0 2.400 2.400 2.420 2.360 2.980 6,254,000 15,769,820 2.5216 2.121 2.121 2.138 2.085 2.633 7,077,531 2.2282 -18.64%
2008-09-10 0 2.950 2.860 2.950 2.900 3.250 582,000 1,748,080 3.0036 2.607 2.527 2.607 2.563 2.872 658,638 2.6541 -10.61%
2008-09-09 0 3.300 3.000 3.290 3.000 3.480 398,000 1,295,340 3.2546 2.916 2.651 2.907 2.651 3.075 450,409 2.8759 -2.37%
2008-09-08 0 3.380 3.250 3.380 3.300 3.420 194,000 658,180 3.3927 2.987 2.872 2.987 2.916 3.022 219,546 2.9979 -1.17%
2008-09-05 0 3.420 3.340 3.420 3.340 3.460 632,000 2,142,160 3.3895 3.022 2.951 3.022 2.951 3.057 715,222 2.9951 -0.87%
2008-09-04 0 3.450 3.400 3.450 3.500 3.640 112,000 401,360 3.5836 3.049 3.004 3.049 3.093 3.216 126,748 3.1666 -0.29%
2008-09-03 0 3.460 3.410 3.460 3.370 3.550 240,000 828,880 3.4537 3.057 3.013 3.057 2.978 3.137 271,603 3.0518 -2.81%
2008-09-02 0 3.560 3.470 3.580 3.420 3.700 564,000 1,987,580 3.5241 3.146 3.066 3.163 3.022 3.269 638,268 3.1140 -3.78%
2008-09-01 0 3.700 3.600 3.690 3.630 3.750 118,000 436,200 3.6966 3.269 3.181 3.261 3.208 3.314 133,538 3.2665 -4.15%
2008-08-29 0 3.860 3.760 3.870 3.600 3.890 850,000 3,215,380 3.7828 3.411 3.322 3.420 3.181 3.437 961,929 3.3426 5.75%
2008-08-28 0 3.650 3.520 3.650 3.520 3.820 498,000 1,833,200 3.6811 3.225 3.110 3.225 3.110 3.376 563,577 3.2528 -5.19%
2008-08-27 0 3.850 3.780 3.850 3.800 3.910 528,000 2,038,520 3.8608 3.402 3.340 3.402 3.358 3.455 597,527 3.4116 -1.28%
2008-08-26 0 3.900 3.850 3.900 3.800 3.910 88,000 337,520 3.8355 3.446 3.402 3.446 3.358 3.455 99,588 3.3892 -2.50%
2008-08-25 0 4.000 3.960 4.000 3.960 4.000 86,000 341,680 3.9730 3.535 3.499 3.535 3.499 3.535 97,325 3.5107 0.00%
2008-08-21 0 4.000 3.950 4.000 3.950 4.070 260,000 1,039,960 3.9998 3.535 3.490 3.535 3.490 3.596 294,237 3.5344 -4.76%
2008-08-20 0 4.200 4.000 4.200 3.920 4.200 410,000 1,660,820 4.0508 3.711 3.535 3.711 3.464 3.711 463,989 3.5794 -0.94%
2008-08-19 0 4.240 1.000 4.200 4.000 4.250 480,000 1,977,540 4.1199 3.747 0.884 3.711 3.535 3.755 543,207 3.6405 -1.85%
2008-08-18 0 4.320 4.180 4.320 4.170 4.500 338,000 1,440,440 4.2617 3.817 3.694 3.817 3.685 3.976 382,508 3.7658 -3.79%
2008-08-15 0 4.490 4.380 4.500 4.360 4.500 221,000 985,240 4.4581 3.968 3.870 3.976 3.853 3.976 250,101 3.9394 -0.22%
2008-08-14 0 4.500 4.330 4.500 4.150 4.620 442,000 1,961,200 4.4371 3.976 3.826 3.976 3.667 4.082 500,203 3.9208 -3.23%
2008-08-13 0 4.650 4.600 4.650 4.500 4.790 138,000 632,960 4.5867 4.109 4.065 4.109 3.976 4.233 156,172 4.0530 -2.72%
2008-08-12 0 4.780 4.510 4.780 4.600 5.000 226,000 1,084,340 4.7980 4.224 3.985 4.224 4.065 4.418 255,760 4.2397 -2.05%
2008-08-11 0 4.880 4.710 4.880 4.900 5.200 128,000 638,580 4.9889 4.312 4.162 4.312 4.330 4.595 144,855 4.4084 -2.40%
2008-08-08 0 5.000 4.800 5.000 4.700 5.000 892,000 4,351,320 4.8782 4.418 4.241 4.418 4.153 4.418 1,009,459 4.3105 -3.85%
2008-08-07 0 5.200 5.100 5.330 5.200 5.500 138,000 738,540 5.3517 4.595 4.507 4.710 4.595 4.860 156,172 4.7290 -3.70%
2008-08-05 0 5.400 4.510 5.500 5.400 5.580 172,000 947,080 5.5063 4.772 3.985 4.860 4.772 4.931 194,649 4.8656 -3.57%
2008-08-04 0 5.600 5.350 5.600 5.480 5.600 262,000 1,449,460 5.5323 4.948 4.727 4.948 4.842 4.948 296,500 4.8886 0.00%
2008-08-01 0 5.600 5.450 5.600 5.450 5.600 402,000 2,235,680 5.5614 4.948 4.816 4.948 4.816 4.948 454,936 4.9143 0.36%
2008-07-31 0 5.580 5.550 5.580 5.580 5.600 116,000 649,080 5.5955 4.931 4.904 4.931 4.931 4.948 131,275 4.9444 1.82%
2008-07-30 0 5.480 5.400 5.500 5.400 5.650 580,000 3,201,120 5.5192 4.842 4.772 4.860 4.772 4.993 656,375 4.8770 -1.08%
2008-07-29 0 5.540 5.510 5.580 5.480 5.660 272,000 1,520,100 5.5886 4.895 4.869 4.931 4.842 5.001 307,817 4.9383 0.73%
2008-07-28 0 5.500 5.350 5.500 5.300 5.700 3,480,000 19,284,160 5.5414 4.860 4.727 4.860 4.683 5.037 3,938,249 4.8966 0.00%
2008-07-25 1 - - - - - 0 0 - 4.860 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 4.860 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 4.860 - - - - 0 - 0.00%
2008-07-22 0 5.500 5.500 5.530 5.500 5.600 132,575 731,849 5.5203 4.860 4.860 4.887 4.860 4.948 150,033 4.8779 -1.43%
2008-07-21 0 5.580 5.480 5.580 5.400 5.600 566,000 3,122,160 5.5162 4.931 4.842 4.931 4.772 4.948 640,531 4.8743 0.00%
2008-07-18 0 5.580 5.000 5.600 5.580 5.700 1,032,000 5,822,800 5.6422 4.931 4.418 4.948 4.931 5.037 1,167,895 4.9857 -0.36%
2008-07-17 0 5.600 5.530 5.610 5.520 5.700 302,000 1,691,880 5.6023 4.948 4.887 4.957 4.878 5.037 341,768 4.9504 -1.06%
2008-07-16 0 5.660 5.520 5.660 5.500 5.700 258,000 1,446,740 5.6075 5.001 4.878 5.001 4.860 5.037 291,974 4.9550 2.91%
2008-07-15 0 5.500 5.460 5.580 5.500 5.750 312,000 1,743,220 5.5872 4.860 4.825 4.931 4.860 5.081 353,084 4.9371 -5.82%
2008-07-14 0 5.840 5.800 5.840 5.780 5.880 102,000 597,400 5.8569 5.160 5.125 5.160 5.107 5.196 115,431 5.1754 1.04%
2008-07-11 0 5.780 5.730 5.780 5.790 5.810 560,000 3,250,160 5.8039 5.107 5.063 5.107 5.116 5.134 633,741 5.1285 -1.87%
2008-07-10 0 5.890 5.750 5.890 5.750 5.950 238,000 1,387,900 5.8315 5.205 5.081 5.205 5.081 5.258 269,340 5.1530 -1.17%
2008-07-09 0 5.960 5.960 5.970 5.800 5.990 1,070,000 6,316,020 5.9028 5.267 5.267 5.275 5.125 5.293 1,210,898 5.2160 1.19%
2008-07-08 0 5.890 5.890 5.980 5.890 5.900 178,000 1,049,340 5.8952 5.205 5.205 5.284 5.205 5.213 201,439 5.2092 -1.83%
2008-07-07 0 6.000 5.990 6.000 5.980 6.030 1,358,000 8,151,680 6.0027 5.302 5.293 5.302 5.284 5.328 1,536,822 5.3042 0.17%
2008-07-04 0 5.990 5.970 5.990 5.970 6.080 1,048,000 6,285,200 5.9973 5.293 5.275 5.293 5.275 5.373 1,186,001 5.2995 -0.33%
2008-07-03 0 6.010 6.000 6.010 5.980 6.050 1,604,000 9,644,160 6.0126 5.311 5.302 5.311 5.284 5.346 1,815,216 5.3130 -1.48%
2008-07-02 0 6.100 6.050 6.100 6.000 6.120 284,000 1,710,000 6.0211 5.390 5.346 5.390 5.302 5.408 321,397 5.3205 0.16%
2008-06-30 0 6.090 6.100 6.200 6.000 6.200 596,000 3,617,940 6.0704 5.381 5.390 5.479 5.302 5.479 674,482 5.3640 -2.56%
2008-06-27 0 6.250 6.200 6.250 6.150 6.250 492,000 3,046,320 6.1917 5.523 5.479 5.523 5.434 5.523 556,787 5.4712 -2.65%
2008-06-26 0 6.420 6.400 6.420 6.320 6.500 872,000 5,585,280 6.4051 5.673 5.655 5.673 5.585 5.744 986,826 5.6598 3.05%
2008-06-25 0 6.230 6.150 6.280 6.130 6.300 252,000 1,574,160 6.2467 5.505 5.434 5.549 5.417 5.567 285,184 5.5198 3.83%
2008-06-24 0 6.000 6.000 6.100 5.950 6.300 534,000 3,226,380 6.0419 5.302 5.302 5.390 5.258 5.567 604,318 5.3389 -0.83%
2008-06-23 0 6.050 6.000 6.090 5.900 6.100 340,000 2,038,460 5.9955 5.346 5.302 5.381 5.213 5.390 384,771 5.2978 0.83%
2008-06-20 0 6.000 6.000 6.090 5.950 6.350 294,000 1,782,680 6.0635 5.302 5.302 5.381 5.258 5.611 332,714 5.3580 0.84%
2008-06-19 0 5.950 5.950 6.040 5.910 6.090 3,238,000 19,484,680 6.0175 5.258 5.258 5.337 5.222 5.381 3,664,382 5.3173 -1.98%
2008-06-18 0 6.070 6.070 6.260 6.050 6.100 286,000 1,734,080 6.0632 5.364 5.364 5.532 5.346 5.390 323,661 5.3577 -0.49%
2008-06-17 0 6.100 6.100 6.150 6.000 6.220 906,000 5,526,740 6.1002 5.390 5.390 5.434 5.302 5.496 1,025,303 5.3903 -1.77%
2008-06-16 0 6.210 6.200 6.210 6.200 6.210 120,000 744,960 6.2080 5.487 5.479 5.487 5.479 5.487 135,802 5.4856 -0.48%
2008-06-13 0 6.240 6.220 6.270 6.140 6.350 816,000 5,122,520 6.2776 5.514 5.496 5.540 5.426 5.611 923,451 5.5471 1.46%
2008-06-12 0 6.150 6.100 6.150 6.000 6.210 1,608,000 9,931,580 6.1764 5.434 5.390 5.434 5.302 5.487 1,819,743 5.4577 -2.38%
2008-06-11 0 6.300 6.300 6.310 6.200 6.340 632,000 3,963,000 6.2706 5.567 5.567 5.576 5.479 5.602 715,222 5.5409 0.80%
2008-06-10 0 6.250 6.160 6.250 6.120 6.500 1,362,000 8,516,660 6.2531 5.523 5.443 5.523 5.408 5.744 1,541,349 5.5255 -8.09%
2008-06-06 0 6.800 6.800 6.830 6.730 6.860 488,000 3,323,380 6.8102 6.009 6.009 6.035 5.947 6.062 552,260 6.0178 0.29%
2008-06-05 0 6.780 6.750 6.800 6.700 6.860 680,000 4,618,440 6.7918 5.991 5.965 6.009 5.920 6.062 769,543 6.0015 -2.73%
2008-06-04 0 6.970 6.960 7.010 6.960 7.040 490,000 3,421,580 6.9828 6.159 6.150 6.194 6.150 6.221 554,524 6.1703 0.14%
2008-06-03 0 6.960 6.950 7.050 6.930 7.130 414,000 2,893,500 6.9891 6.150 6.141 6.230 6.124 6.300 468,516 6.1759 -1.42%
2008-06-02 0 7.060 7.060 7.180 7.000 7.280 1,054,000 7,480,560 7.0973 6.239 6.239 6.345 6.185 6.433 1,192,792 6.2715 -4.59%
2008-05-30 0 7.400 7.300 7.400 6.950 7.400 1,788,000 12,633,700 7.0658 6.539 6.451 6.539 6.141 6.539 2,023,445 6.2437 1.37%
2008-05-29 0 7.300 7.250 7.300 7.250 7.490 1,768,000 13,075,940 7.3959 6.451 6.406 6.451 6.406 6.618 2,000,812 6.5353 0.00%
2008-05-28 0 7.300 7.280 7.320 7.110 7.320 2,486,000 17,960,140 7.2245 6.451 6.433 6.468 6.283 6.468 2,813,358 6.3839 3.11%
2008-05-27 0 7.080 7.060 7.090 6.700 7.130 4,085,000 28,608,210 7.0032 6.256 6.239 6.265 5.920 6.300 4,622,916 6.1883 5.51%
2008-05-26 0 6.710 6.710 6.850 6.630 6.870 5,384,000 36,501,740 6.7797 5.929 5.929 6.053 5.859 6.071 6,092,969 5.9908 3.87%
2008-05-23 0 6.460 6.460 6.580 6.460 6.740 490,000 3,206,420 6.5437 5.708 5.708 5.814 5.708 5.956 554,524 5.7823 -3.58%
2008-05-22 0 6.700 6.700 6.750 6.650 6.750 182,000 1,221,100 6.7093 5.920 5.920 5.965 5.876 5.965 205,966 5.9287 0.75%
2008-05-21 0 6.650 6.650 6.690 6.530 6.750 556,000 3,711,600 6.6755 5.876 5.876 5.912 5.770 5.965 629,214 5.8988 -0.60%
2008-05-20 0 6.690 6.640 6.690 6.400 7.060 5,178,000 35,165,360 6.7913 5.912 5.867 5.912 5.655 6.239 5,859,843 6.0011 4.53%
2008-05-19 0 6.400 6.390 6.400 6.400 6.530 506,000 3,274,620 6.4716 5.655 5.646 5.655 5.655 5.770 572,630 5.7186 -1.54%
2008-05-16 0 6.500 6.460 6.520 6.300 6.550 456,000 2,952,460 6.4747 5.744 5.708 5.761 5.567 5.788 516,046 5.7213 3.17%
2008-05-15 0 6.300 6.280 6.350 6.280 6.550 806,000 5,171,900 6.4167 5.567 5.549 5.611 5.549 5.788 912,135 5.6701 -1.56%
2008-05-14 0 6.400 6.400 6.500 6.340 6.580 1,270,000 8,196,840 6.4542 5.655 5.655 5.744 5.602 5.814 1,437,235 5.7032 0.79%
2008-05-13 0 6.350 6.340 6.350 6.000 6.350 2,156,000 13,543,500 6.2818 5.611 5.602 5.611 5.302 5.611 2,439,904 5.5508 6.01%
2008-05-09 0 5.990 5.900 5.990 5.750 5.990 1,114,000 6,540,440 5.8711 5.293 5.213 5.293 5.081 5.293 1,260,692 5.1880 4.17%
2008-05-08 0 5.750 5.630 5.750 5.750 5.830 292,000 1,688,620 5.7829 5.081 4.975 5.081 5.081 5.152 330,451 5.1101 -1.71%
2008-05-07 0 5.850 5.750 5.940 5.640 5.850 916,000 5,266,080 5.7490 5.169 5.081 5.249 4.984 5.169 1,036,620 5.0801 0.86%
2008-05-06 0 5.800 5.800 5.830 5.730 5.820 356,000 2,052,360 5.7651 5.125 5.125 5.152 5.063 5.143 402,878 5.0942 -0.17%
2008-05-05 0 5.810 5.790 5.810 5.710 5.810 804,000 4,643,020 5.7749 5.134 5.116 5.134 5.046 5.134 909,871 5.1029 -1.53%
2008-05-02 0 5.900 5.810 5.900 5.730 5.900 396,000 2,286,540 5.7741 5.213 5.134 5.213 5.063 5.213 448,146 5.1022 2.25%
2008-04-30 0 5.770 5.770 5.830 5.770 5.890 574,000 3,364,400 5.8613 5.099 5.099 5.152 5.099 5.205 649,585 5.1793 -2.20%
2008-04-29 0 5.900 5.830 5.900 5.750 5.900 420,000 2,441,620 5.8134 5.213 5.152 5.213 5.081 5.213 475,306 5.1369 1.72%
2008-04-28 0 5.800 5.790 5.900 5.800 5.940 414,000 2,442,680 5.9002 5.125 5.116 5.213 5.125 5.249 468,516 5.2137 0.17%
2008-04-25 0 5.790 5.790 5.850 5.600 5.850 332,000 1,927,240 5.8049 5.116 5.116 5.169 4.948 5.169 375,718 5.1295 0.35%
2008-04-24 0 5.770 5.740 5.770 5.600 5.800 2,656,000 15,248,980 5.7413 5.099 5.072 5.099 4.948 5.125 3,005,744 5.0733 2.30%
2008-04-23 0 5.640 5.570 5.640 5.490 5.650 1,186,000 6,590,860 5.5572 4.984 4.922 4.984 4.851 4.993 1,342,173 4.9106 1.26%
2008-04-22 0 5.570 5.540 5.600 5.530 5.660 710,000 3,980,420 5.6062 4.922 4.895 4.948 4.887 5.001 803,493 4.9539 0.00%
2008-04-21 0 5.570 5.560 5.620 5.340 5.700 998,000 5,552,520 5.5636 4.922 4.913 4.966 4.719 5.037 1,129,417 4.9163 1.27%
2008-04-18 0 5.500 5.460 5.500 5.460 5.600 2,142,000 11,811,800 5.5144 4.860 4.825 4.860 4.825 4.948 2,424,060 4.8727 -0.90%
2008-04-17 0 5.550 5.550 5.600 5.430 5.700 892,000 4,962,120 5.5629 4.904 4.904 4.948 4.798 5.037 1,009,459 4.9156 3.74%
2008-04-16 0 5.350 5.250 5.350 5.200 5.420 832,000 4,452,720 5.3518 4.727 4.639 4.727 4.595 4.789 941,558 4.7291 2.88%
2008-04-15 0 5.200 5.150 5.280 5.150 5.300 598,000 3,107,340 5.1962 4.595 4.551 4.666 4.551 4.683 676,745 4.5916 -0.38%
2008-04-14 0 5.220 5.210 5.230 5.100 5.350 1,480,000 7,738,900 5.2290 4.613 4.604 4.621 4.507 4.727 1,674,888 4.6205 4.82%
2008-04-11 0 4.980 4.960 4.980 4.980 5.190 536,000 2,718,920 5.0726 4.401 4.383 4.401 4.401 4.586 606,581 4.4824 -1.58%
2008-04-10 0 5.060 4.980 5.060 4.980 5.060 288,000 1,448,280 5.0288 4.471 4.401 4.471 4.401 4.471 325,924 4.4436 0.80%
2008-04-09 0 5.020 4.900 5.020 4.800 5.020 920,000 4,533,200 4.9274 4.436 4.330 4.436 4.241 4.436 1,041,146 4.3540 1.21%
2008-04-08 0 4.960 4.890 5.000 4.780 5.000 1,724,000 8,438,620 4.8948 4.383 4.321 4.418 4.224 4.418 1,951,018 4.3252 4.20%
2008-04-07 0 4.760 4.760 4.850 4.630 4.850 850,000 4,053,240 4.7685 4.206 4.206 4.286 4.091 4.286 961,929 4.2137 3.03%
2008-04-03 0 4.620 4.510 4.620 4.410 4.690 476,000 2,166,560 4.5516 4.082 3.985 4.082 3.897 4.144 538,680 4.0220 0.65%
2008-04-02 0 4.590 4.550 4.590 4.450 4.870 1,068,000 4,945,800 4.6309 4.056 4.021 4.056 3.932 4.303 1,208,635 4.0921 -3.16%
2008-04-01 0 4.740 4.500 4.650 4.500 4.800 304,000 1,426,660 4.6930 4.188 3.976 4.109 3.976 4.241 344,031 4.1469 -3.27%
2008-03-31 0 4.900 4.800 4.900 4.800 4.900 188,000 912,740 4.8550 4.330 4.241 4.330 4.241 4.330 212,756 4.2901 0.20%
2008-03-28 0 4.890 4.800 4.890 4.700 4.900 198,000 948,540 4.7906 4.321 4.241 4.321 4.153 4.330 224,073 4.2332 1.87%
2008-03-27 0 4.800 4.660 4.850 4.800 4.900 222,000 1,075,980 4.8468 4.241 4.118 4.286 4.241 4.330 251,233 4.2828 -3.81%
2008-03-26 0 4.990 4.880 4.990 4.850 5.000 242,000 1,188,960 4.9131 4.409 4.312 4.409 4.286 4.418 273,867 4.3414 2.89%
2008-03-25 0 4.850 4.800 4.850 4.600 4.990 394,000 1,897,040 4.8148 4.286 4.241 4.286 4.065 4.409 445,882 4.2546 7.78%
2008-03-20 0 4.500 4.460 4.500 4.460 4.600 90,000 406,320 4.5147 3.976 3.941 3.976 3.941 4.065 101,851 3.9893 0.00%
2008-03-19 0 4.500 4.410 4.500 4.200 4.690 698,000 3,102,820 4.4453 3.976 3.897 3.976 3.711 4.144 789,913 3.9281 7.14%
2008-03-18 0 4.200 4.200 4.300 4.000 4.950 1,074,000 4,524,280 4.2126 3.711 3.711 3.800 3.535 4.374 1,215,425 3.7224 -16.00%
2008-03-17 0 5.000 4.900 5.000 4.850 5.650 552,000 2,810,400 5.0913 4.418 4.330 4.418 4.286 4.993 624,688 4.4989 -11.50%
2008-03-14 0 5.650 5.500 5.650 5.300 5.700 642,000 3,537,980 5.5109 4.993 4.860 4.993 4.683 5.037 726,539 4.8696 0.00%
2008-03-13 0 5.650 5.510 5.650 5.500 5.790 108,000 601,580 5.5702 4.993 4.869 4.993 4.860 5.116 122,222 4.9220 -4.07%
2008-03-12 0 5.890 5.700 5.890 5.700 5.950 124,000 717,500 5.7863 5.205 5.037 5.205 5.037 5.258 140,328 5.1130 -0.17%
2008-03-11 0 5.900 5.710 5.900 5.800 5.900 180,000 1,048,460 5.8248 5.213 5.046 5.213 5.125 5.213 203,703 5.1470 0.17%
2008-03-10 0 5.890 5.800 5.890 5.700 5.960 200,000 1,171,300 5.8565 5.205 5.125 5.205 5.037 5.267 226,336 5.1750 -1.17%
2008-03-07 0 5.960 5.830 5.960 5.810 5.990 144,000 850,320 5.9050 5.267 5.152 5.267 5.134 5.293 162,962 5.2179 -0.33%
2008-03-06 0 5.980 5.910 5.980 5.940 6.000 150,000 895,380 5.9692 5.284 5.222 5.284 5.249 5.302 169,752 5.2746 0.00%
2008-03-05 0 5.980 5.850 5.980 5.860 5.990 206,000 1,218,240 5.9138 5.284 5.169 5.284 5.178 5.293 233,126 5.2257 0.00%
2008-03-04 0 5.980 5.860 5.980 5.860 6.010 452,000 2,707,180 5.9893 5.284 5.178 5.284 5.178 5.311 511,520 5.2924 0.17%
2008-03-03 0 5.970 5.950 5.970 5.860 6.000 256,000 1,528,300 5.9699 5.275 5.258 5.275 5.178 5.302 289,710 5.2753 -0.50%
2008-02-29 0 6.000 5.980 6.000 5.860 6.020 854,000 5,089,380 5.9595 5.302 5.284 5.302 5.178 5.320 966,455 5.2660 0.00%
2008-02-28 0 6.000 5.980 6.000 5.880 6.040 382,000 2,287,000 5.9869 5.302 5.284 5.302 5.196 5.337 432,302 5.2903 -0.17%
2008-02-27 0 6.010 6.010 6.040 5.980 6.010 510,000 3,059,100 5.9982 5.311 5.311 5.337 5.284 5.311 577,157 5.3003 0.67%
2008-02-26 0 5.970 5.970 5.980 5.900 6.000 418,000 2,499,680 5.9801 5.275 5.275 5.284 5.213 5.302 473,043 5.2843 0.00%
2008-02-25 0 5.970 5.950 5.970 5.800 5.980 332,000 1,967,500 5.9262 5.275 5.258 5.275 5.125 5.284 375,718 5.2366 -0.17%
2008-02-22 0 5.980 5.850 6.000 5.900 6.050 256,000 1,523,300 5.9504 5.284 5.169 5.302 5.213 5.346 289,710 5.2580 -0.17%
2008-02-21 0 5.990 5.910 5.990 5.900 6.050 430,000 2,561,880 5.9579 5.293 5.222 5.293 5.213 5.346 486,623 5.2646 -0.17%
2008-02-20 0 6.000 5.920 6.000 5.910 6.100 416,000 2,488,580 5.9822 5.302 5.231 5.302 5.222 5.390 470,779 5.2861 -1.32%
2008-02-19 0 6.080 6.030 6.080 6.000 6.150 578,000 3,505,360 6.0646 5.373 5.328 5.373 5.302 5.434 654,111 5.3590 0.16%
2008-02-18 0 6.070 6.000 6.070 6.000 6.100 484,000 2,931,980 6.0578 5.364 5.302 5.364 5.302 5.390 547,733 5.3529 -0.82%
2008-02-15 0 6.120 6.090 6.120 5.980 6.190 182,000 1,110,140 6.0997 5.408 5.381 5.408 5.284 5.470 205,966 5.3899 -0.49%
2008-02-14 0 6.150 6.150 6.160 6.050 6.200 476,000 2,914,260 6.1224 5.434 5.434 5.443 5.346 5.479 538,680 5.4100 0.65%
2008-02-13 0 6.110 6.050 6.110 6.050 6.190 132,000 814,580 6.1711 5.399 5.346 5.399 5.346 5.470 149,382 5.4530 -0.65%
2008-02-12 0 6.150 6.010 6.150 6.010 6.280 188,000 1,159,420 6.1671 5.434 5.311 5.434 5.311 5.549 212,756 5.4495 0.82%
2008-02-11 0 6.100 6.000 6.100 5.920 6.140 178,000 1,080,280 6.0690 5.390 5.302 5.390 5.231 5.426 201,439 5.3628 -1.29%
2008-02-06 0 6.180 6.130 6.190 6.100 6.230 330,000 2,035,940 6.1695 5.461 5.417 5.470 5.390 5.505 373,455 5.4516 -0.80%
2008-02-05 0 6.230 6.140 6.230 6.000 6.250 560,000 3,444,520 6.1509 5.505 5.426 5.505 5.302 5.523 633,741 5.4352 0.48%
2008-02-04 0 6.200 6.160 6.230 5.650 6.200 2,680,000 15,959,600 5.9551 5.479 5.443 5.505 4.993 5.479 3,032,904 5.2622 9.73%
2008-02-01 0 5.650 5.530 5.600 4.800 6.390 4,090,000 22,456,060 5.4905 4.993 4.887 4.948 4.241 5.646 4,628,574 4.8516 -8.87%
2008-01-31 0 6.200 6.120 6.280 6.100 6.400 226,000 1,415,860 6.2649 5.479 5.408 5.549 5.390 5.655 255,760 5.5359 -1.59%
2008-01-30 0 6.300 6.240 6.300 6.200 6.550 178,000 1,126,280 6.3274 5.567 5.514 5.567 5.479 5.788 201,439 5.5912 -1.56%
2008-01-29 0 6.400 6.300 6.400 6.300 6.510 530,000 3,385,920 6.3885 5.655 5.567 5.655 5.567 5.753 599,791 5.6452 -1.23%
2008-01-28 0 6.480 6.470 6.480 6.300 6.650 506,000 3,291,900 6.5057 5.726 5.717 5.726 5.567 5.876 572,630 5.7487 -5.40%
2008-01-25 0 6.850 6.730 6.850 6.580 7.550 5,000,000 35,197,860 7.0396 6.053 5.947 6.053 5.814 6.671 5,658,404 6.2205 -3.66%
2008-01-24 1 - - - - - 0 0 - 6.283 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 6.283 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 6.283 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 6.283 - - - - 0 - 0.00%
2008-01-18 0 7.110 6.980 7.110 6.680 7.150 1,358,000 9,426,460 6.9414 6.283 6.168 6.283 5.903 6.318 1,536,822 6.1337 1.72%
2008-01-17 0 6.990 6.990 7.000 6.700 7.000 474,000 3,240,640 6.8368 6.177 6.177 6.185 5.920 6.185 536,417 6.0413 -0.71%
2008-01-16 0 7.040 7.000 7.090 7.000 7.330 1,596,000 11,422,140 7.1567 6.221 6.185 6.265 6.185 6.477 1,806,162 6.3240 -6.38%
2008-01-15 0 7.520 7.500 7.520 7.310 7.550 1,852,000 13,841,040 7.4736 6.645 6.627 6.645 6.459 6.671 2,095,873 6.6040 1.90%
2008-01-14 0 7.380 7.300 7.380 7.270 7.600 726,000 5,372,260 7.3998 6.521 6.451 6.521 6.424 6.716 821,600 6.5388 -0.40%
2008-01-11 0 7.410 7.390 7.410 7.160 7.500 1,138,000 8,396,520 7.3783 6.548 6.530 6.548 6.327 6.627 1,287,853 6.5198 3.93%
2008-01-10 0 7.130 7.100 7.140 7.130 7.200 320,000 2,291,040 7.1595 6.300 6.274 6.309 6.300 6.362 362,138 6.3264 -0.28%
2008-01-09 0 7.150 7.100 7.150 7.100 7.220 370,000 2,654,720 7.1749 6.318 6.274 6.318 6.274 6.380 418,722 6.3401 0.70%
2008-01-08 0 7.100 7.100 7.130 7.100 7.230 571,000 4,102,360 7.1845 6.274 6.274 6.300 6.274 6.389 646,190 6.3485 0.28%
2008-01-07 0 7.080 7.080 7.090 7.000 7.240 396,000 2,812,440 7.1021 6.256 6.256 6.265 6.185 6.398 448,146 6.2757 -1.67%
2008-01-04 0 7.200 7.180 7.200 7.000 7.280 493,000 3,555,480 7.2119 6.362 6.345 6.362 6.185 6.433 557,919 6.3728 1.27%
2008-01-03 0 7.110 7.110 7.130 7.000 7.250 870,000 6,211,780 7.1400 6.283 6.283 6.300 6.185 6.406 984,562 6.3092 0.14%
2008-01-02 0 7.100 7.100 7.150 6.800 7.200 1,040,865 7,363,770 7.0747 6.274 6.274 6.318 6.009 6.362 1,177,927 6.2515 3.80%
2007-12-31 0 6.840 6.720 6.840 6.620 6.850 180,000 1,206,840 6.7047 6.044 5.938 6.044 5.850 6.053 203,703 5.9245 1.18%
2007-12-28 0 6.760 6.600 6.760 6.500 6.800 614,000 4,110,680 6.6949 5.973 5.832 5.973 5.744 6.009 694,852 5.9159 0.90%
2007-12-27 0 6.700 6.700 6.800 6.600 6.900 502,000 3,394,240 6.7614 5.920 5.920 6.009 5.832 6.097 568,104 5.9747 1.52%
2007-12-24 0 6.600 6.520 6.600 6.600 6.790 84,000 566,860 6.7483 5.832 5.761 5.832 5.832 6.000 95,061 5.9631 -1.79%
2007-12-21 0 6.720 6.720 6.780 6.680 6.900 3,722,000 24,960,900 6.7063 5.938 5.938 5.991 5.903 6.097 4,212,116 5.9260 1.51%
2007-12-20 0 6.620 6.500 6.620 6.300 6.640 1,452,000 9,411,360 6.4817 5.850 5.744 5.850 5.567 5.867 1,643,200 5.7275 2.80%
2007-12-19 0 6.440 6.400 6.440 6.320 6.500 1,232,000 7,960,260 6.4613 5.691 5.655 5.691 5.585 5.744 1,394,231 5.7094 -0.16%
2007-12-18 1 - - - - - 0 0 - 5.699 - - - - 0 - 0.00%
2007-12-17 0 6.450 6.400 6.440 6.360 6.610 2,852,000 18,490,000 6.4832 5.699 5.655 5.691 5.620 5.841 3,227,553 5.7288 -0.77%
2007-12-14 0 6.500 6.500 6.550 6.120 6.500 1,428,000 9,118,460 6.3855 5.744 5.744 5.788 5.408 5.744 1,616,040 5.6425 0.78%
2007-12-13 0 6.450 6.250 6.450 6.250 6.520 1,060,000 6,844,300 6.4569 5.699 5.523 5.699 5.523 5.761 1,199,582 5.7056 1.57%
2007-12-12 0 6.350 6.250 6.350 6.200 6.370 1,550,000 9,790,460 6.3164 5.611 5.523 5.611 5.479 5.629 1,754,105 5.5815 -0.47%
2007-12-11 0 6.380 6.360 6.380 6.300 6.470 818,000 5,216,320 6.3769 5.638 5.620 5.638 5.567 5.717 925,715 5.6349 1.43%
2007-12-10 0 6.290 6.260 6.290 6.250 6.350 674,000 4,247,740 6.3023 5.558 5.532 5.558 5.523 5.611 762,753 5.5690 -0.16%
2007-12-07 0 6.300 6.230 6.300 6.200 6.360 844,000 5,276,720 6.2520 5.567 5.505 5.567 5.479 5.620 955,139 5.5246 1.45%
2007-12-06 0 6.210 6.150 6.210 6.060 6.300 258,000 1,590,560 6.1650 5.487 5.434 5.487 5.355 5.567 291,974 5.4476 0.16%
2007-12-05 0 6.200 6.200 6.230 6.080 6.200 626,000 3,864,560 6.1734 5.479 5.479 5.505 5.373 5.479 708,432 5.4551 0.65%
2007-12-04 0 6.160 6.050 6.160 5.800 6.230 342,000 2,060,240 6.0241 5.443 5.346 5.443 5.125 5.505 387,035 5.3231 0.16%
2007-12-03 0 6.150 6.100 6.190 6.000 6.230 714,000 4,399,480 6.1617 5.434 5.390 5.470 5.302 5.505 808,020 5.4448 3.36%
2007-11-30 0 5.950 5.800 5.950 5.890 6.000 200,000 1,183,880 5.9194 5.258 5.125 5.258 5.205 5.302 226,336 5.2306 1.02%
2007-11-29 0 5.890 5.710 5.890 5.800 6.000 358,000 2,093,660 5.8482 5.205 5.046 5.205 5.125 5.302 405,142 5.1677 2.43%
2007-11-28 0 5.750 5.670 5.750 5.650 5.910 674,000 3,878,940 5.7551 5.081 5.010 5.081 4.993 5.222 762,753 5.0854 0.52%
2007-11-27 0 5.720 5.710 5.720 5.700 5.950 494,000 2,848,120 5.7654 5.054 5.046 5.054 5.037 5.258 559,050 5.0946 -3.87%
2007-11-26 0 5.950 5.900 5.990 5.850 6.050 214,000 1,266,520 5.9183 5.258 5.213 5.293 5.169 5.346 242,180 5.2297 2.23%
2007-11-23 0 5.820 5.820 5.890 5.800 6.050 378,000 2,234,540 5.9115 5.143 5.143 5.205 5.125 5.346 427,775 5.2236 -1.52%
2007-11-22 0 5.910 5.890 5.920 5.900 6.130 590,000 3,550,960 6.0186 5.222 5.205 5.231 5.213 5.417 667,692 5.3183 -2.15%
2007-11-21 0 6.040 5.940 6.040 6.000 6.250 222,000 1,341,640 6.0434 5.337 5.249 5.337 5.302 5.523 251,233 5.3402 -4.13%
2007-11-20 0 6.300 6.210 6.300 5.810 6.300 558,000 3,362,000 6.0251 5.567 5.487 5.567 5.134 5.567 631,478 5.3240 3.28%
2007-11-19 0 6.100 6.000 6.100 6.000 6.230 614,000 3,718,960 6.0569 5.390 5.302 5.390 5.302 5.505 694,852 5.3522 -2.09%
2007-11-16 0 6.230 6.180 6.230 6.100 6.600 546,000 3,461,620 6.3400 5.505 5.461 5.505 5.390 5.832 617,898 5.6023 -4.74%
2007-11-15 0 6.540 6.510 6.540 6.500 6.700 554,000 3,632,180 6.5563 5.779 5.753 5.779 5.744 5.920 626,951 5.7934 -3.54%
2007-11-14 0 6.780 6.700 6.780 6.650 6.900 898,000 6,082,640 6.7735 5.991 5.920 5.991 5.876 6.097 1,016,249 5.9854 1.19%
2007-11-13 0 6.700 6.600 6.700 6.060 6.700 1,800,000 11,325,220 6.2918 5.920 5.832 5.920 5.355 5.920 2,037,025 5.5597 12.61%
2007-11-12 0 5.950 5.950 6.030 5.890 6.300 2,168,000 13,106,380 6.0454 5.258 5.258 5.328 5.205 5.567 2,453,484 5.3419 -7.61%
2007-11-09 0 6.440 6.350 6.400 6.150 6.600 1,320,000 8,355,140 6.3297 5.691 5.611 5.655 5.434 5.832 1,493,819 5.5931 -1.98%
2007-11-08 0 6.570 6.530 6.700 6.500 6.770 298,000 1,963,800 6.5899 5.806 5.770 5.920 5.744 5.982 337,241 5.8231 -0.45%
2007-11-07 0 6.600 6.580 6.600 6.580 7.080 786,000 5,346,440 6.8021 5.832 5.814 5.832 5.814 6.256 889,501 6.0106 1.69%
2007-11-06 0 6.490 6.420 6.490 6.400 6.640 856,000 5,554,140 6.4885 5.735 5.673 5.735 5.655 5.867 968,719 5.7335 0.00%
2007-11-05 0 6.490 6.450 6.490 6.400 6.800 2,012,000 13,232,100 6.5766 5.735 5.699 5.735 5.655 6.009 2,276,942 5.8113 -2.99%
2007-11-02 0 6.690 6.660 6.700 6.650 7.000 590,000 4,012,120 6.8002 5.912 5.885 5.920 5.876 6.185 667,692 6.0089 -5.11%
2007-11-01 0 7.050 6.950 7.050 6.950 7.120 798,000 5,621,500 7.0445 6.230 6.141 6.230 6.141 6.292 903,081 6.2248 -0.56%
2007-10-31 0 7.090 7.090 7.100 7.000 7.200 632,000 4,516,580 7.1465 6.265 6.265 6.274 6.185 6.362 715,222 6.3149 -1.53%
2007-10-30 0 7.200 7.140 7.200 7.100 7.290 530,000 3,810,220 7.1891 6.362 6.309 6.362 6.274 6.442 599,791 6.3526 0.00%
2007-10-29 0 7.200 7.100 7.200 7.030 7.210 992,000 7,094,560 7.1518 6.362 6.274 6.362 6.212 6.371 1,122,627 6.3196 1.41%
2007-10-26 0 7.100 7.060 7.100 6.500 7.100 1,370,000 9,309,240 6.7951 6.274 6.239 6.274 5.744 6.274 1,550,403 6.0044 3.05%
2007-10-25 0 6.890 6.890 6.900 6.750 7.200 1,144,000 7,921,460 6.9244 6.088 6.088 6.097 5.965 6.362 1,294,643 6.1186 -1.29%
2007-10-24 0 6.980 6.960 6.980 6.960 7.330 686,000 4,896,540 7.1378 6.168 6.150 6.168 6.150 6.477 776,333 6.3073 -4.64%
2007-10-23 0 7.320 7.320 7.340 7.300 7.500 634,000 4,673,020 7.3707 6.468 6.468 6.486 6.451 6.627 717,486 6.5131 1.53%
2007-10-22 0 7.210 7.210 7.240 6.830 7.310 1,140,000 8,042,160 7.0545 6.371 6.371 6.398 6.035 6.459 1,290,116 6.2337 4.95%
2007-10-18 0 6.870 6.860 6.870 6.750 6.930 1,154,000 7,913,220 6.8572 6.071 6.062 6.071 5.965 6.124 1,305,960 6.0593 -0.87%
2007-10-17 0 6.930 6.930 6.950 6.900 7.000 906,000 6,299,160 6.9527 6.124 6.124 6.141 6.097 6.185 1,025,303 6.1437 -1.84%
2007-10-16 0 7.060 7.050 7.060 6.950 7.150 1,172,000 8,269,060 7.0555 6.239 6.230 6.239 6.141 6.318 1,326,330 6.2345 -1.26%
2007-10-15 0 7.150 7.140 7.150 7.000 7.250 1,718,000 12,203,140 7.1031 6.318 6.309 6.318 6.185 6.406 1,944,228 6.2766 0.28%
2007-10-12 0 7.130 7.130 7.190 7.060 7.400 2,536,000 18,071,360 7.1259 6.300 6.300 6.353 6.239 6.539 2,869,942 6.2968 -3.91%
2007-10-11 0 7.420 7.400 7.440 7.300 7.500 1,096,000 8,113,260 7.4026 6.557 6.539 6.574 6.451 6.627 1,240,322 6.5413 -1.72%
2007-10-10 0 7.550 7.500 7.550 7.410 7.750 1,738,000 13,127,180 7.5530 6.671 6.627 6.671 6.548 6.848 1,966,861 6.6742 -2.20%
2007-10-09 0 7.720 7.720 7.770 7.570 7.920 1,164,000 8,955,220 7.6935 6.822 6.822 6.866 6.689 6.998 1,317,276 6.7983 -0.52%
2007-10-08 0 7.760 7.760 7.810 7.570 7.900 1,356,000 10,569,640 7.7947 6.857 6.857 6.901 6.689 6.981 1,534,559 6.8877 -1.52%
2007-10-05 0 7.880 7.880 8.030 7.750 8.100 934,000 7,407,040 7.9304 6.963 6.963 7.096 6.848 7.157 1,056,990 7.0077 0.38%
2007-10-04 0 7.850 7.840 7.940 7.840 8.060 1,402,000 11,122,100 7.9330 6.937 6.928 7.016 6.928 7.122 1,586,616 7.0099 -1.88%
2007-10-03 0 8.000 8.000 8.030 7.880 8.070 1,896,000 15,143,580 7.9871 7.069 7.069 7.096 6.963 7.131 2,145,667 7.0578 -0.99%
2007-10-02 0 8.080 8.080 8.150 7.780 8.280 684,000 5,543,340 8.1043 7.140 7.140 7.202 6.875 7.317 774,070 7.1613 1.00%
2007-09-28 0 8.000 7.980 8.000 7.610 8.000 2,016,000 15,864,820 7.8695 7.069 7.051 7.069 6.725 7.069 2,281,468 6.9538 0.63%
2007-09-27 0 7.950 7.950 7.980 7.900 8.090 1,444,000 11,547,400 7.9968 7.025 7.025 7.051 6.981 7.149 1,634,147 7.0663 0.79%
2007-09-25 0 7.950 7.910 7.950 7.700 8.290 1,288,000 10,332,480 8.0221 6.970 6.935 6.970 6.751 7.268 1,469,091 7.0332 -2.45%
2007-09-24 0 8.150 8.130 8.180 8.150 8.450 1,398,000 11,634,640 8.3223 7.145 7.128 7.172 7.145 7.408 1,594,557 7.2965 -0.97%
2007-09-21 0 8.230 8.200 8.230 8.090 8.510 1,316,000 10,899,520 8.2823 7.216 7.189 7.216 7.093 7.461 1,501,028 7.2614 0.98%
2007-09-20 0 8.150 8.150 8.200 8.030 8.400 1,870,000 15,331,020 8.1984 7.145 7.145 7.189 7.040 7.365 2,132,920 7.1878 -1.57%
2007-09-19 0 8.280 8.240 8.280 8.160 8.650 3,682,000 30,933,460 8.4013 7.259 7.224 7.259 7.154 7.584 4,199,685 7.3657 1.60%
2007-09-18 0 8.150 8.120 8.150 7.300 8.150 4,990,000 39,001,860 7.8160 7.145 7.119 7.145 6.400 7.145 5,691,589 6.8525 11.34%
2007-09-17 0 7.320 7.300 7.320 7.170 7.370 1,940,000 14,095,280 7.2656 6.418 6.400 6.418 6.286 6.462 2,212,762 6.3700 2.09%
2007-09-14 0 7.170 7.160 7.200 7.130 7.280 1,842,000 13,248,300 7.1923 6.286 6.277 6.312 6.251 6.383 2,100,983 6.3058 -1.65%
2007-09-13 0 7.290 7.240 7.290 7.150 7.300 2,902,000 20,926,220 7.2110 6.391 6.348 6.391 6.269 6.400 3,310,018 6.3221 0.69%
2007-09-12 0 7.240 7.240 7.270 7.150 7.400 752,000 5,453,060 7.2514 6.348 6.348 6.374 6.269 6.488 857,730 6.3575 0.28%
2007-09-11 0 7.220 7.220 7.300 7.050 7.450 1,922,000 13,991,080 7.2794 6.330 6.330 6.400 6.181 6.532 2,192,231 6.3821 -2.43%
2007-09-10 0 7.400 7.360 7.400 6.700 7.480 4,136,000 29,983,400 7.2494 6.488 6.453 6.488 5.874 6.558 4,717,517 6.3558 5.56%
2007-09-07 0 7.010 7.010 7.080 7.000 7.300 2,380,000 17,074,680 7.1742 6.146 6.146 6.207 6.137 6.400 2,714,625 6.2899 -3.84%
2007-09-06 0 7.290 7.270 7.300 7.000 7.380 3,424,000 24,751,220 7.2287 6.391 6.374 6.400 6.137 6.470 3,905,411 6.3377 1.25%
2007-09-05 0 7.200 7.150 7.200 6.910 7.300 3,782,000 26,908,360 7.1148 6.312 6.269 6.312 6.058 6.400 4,313,745 6.2378 3.45%
2007-09-04 0 6.960 6.960 7.030 6.830 7.510 6,514,000 47,147,020 7.2378 6.102 6.102 6.163 5.988 6.584 7,429,861 6.3456 1.90%
2007-09-03 0 6.830 6.830 6.900 5.850 7.000 7,018,000 46,475,940 6.6224 5.988 5.988 6.049 5.129 6.137 8,004,723 5.8061 16.55%
2007-08-31 0 5.860 5.860 5.900 5.700 5.990 1,972,000 11,527,900 5.8458 5.138 5.138 5.173 4.997 5.252 2,249,261 5.1252 2.81%
2007-08-30 0 5.700 5.700 5.790 5.600 5.830 1,612,000 9,252,100 5.7395 4.997 4.997 5.076 4.910 5.111 1,838,645 5.0320 3.45%
2007-08-29 0 5.510 5.450 5.510 5.400 5.600 1,500,000 8,189,680 5.4598 4.831 4.778 4.831 4.734 4.910 1,710,898 4.7868 -6.61%
2007-08-28 0 5.900 5.720 5.900 5.700 6.000 1,202,000 7,049,620 5.8649 5.173 5.015 5.173 4.997 5.260 1,371,000 5.1420 -1.67%
2007-08-27 0 6.000 6.000 6.100 5.500 6.100 2,414,000 14,007,320 5.8025 5.260 5.260 5.348 4.822 5.348 2,753,406 5.0873 10.29%
2007-08-24 0 5.440 5.440 5.470 5.300 5.580 2,180,000 11,807,020 5.4161 4.769 4.769 4.796 4.647 4.892 2,486,506 4.7484 0.37%
2007-08-23 0 5.420 5.420 5.470 5.400 5.550 1,232,000 6,688,420 5.4289 4.752 4.752 4.796 4.734 4.866 1,405,218 4.7597 -1.45%
2007-08-22 0 5.500 5.450 5.520 5.350 5.550 1,994,000 10,896,960 5.4649 4.822 4.778 4.840 4.691 4.866 2,274,354 4.7912 3.77%
2007-08-21 0 5.300 5.120 5.300 5.080 5.800 1,394,000 7,431,440 5.3310 4.647 4.489 4.647 4.454 5.085 1,589,995 4.6739 -6.19%
2007-08-20 0 5.650 5.600 5.650 5.250 5.650 1,066,000 5,799,200 5.4402 4.954 4.910 4.954 4.603 4.954 1,215,878 4.7696 13.00%
2007-08-17 0 5.000 4.950 5.000 4.750 5.300 3,626,000 18,213,200 5.0229 4.384 4.340 4.384 4.164 4.647 4,135,812 4.4038 -7.41%
2007-08-16 0 5.400 5.300 5.500 5.250 5.650 2,210,000 12,045,740 5.4506 4.734 4.647 4.822 4.603 4.954 2,520,724 4.7787 -3.74%
2007-08-15 0 5.610 5.610 5.710 5.560 5.750 584,000 3,292,700 5.6382 4.918 4.918 5.006 4.875 5.041 666,110 4.9432 -3.94%
2007-08-14 0 5.840 5.830 5.850 5.610 5.890 454,000 2,626,860 5.7860 5.120 5.111 5.129 4.918 5.164 517,832 5.0728 4.29%
2007-08-13 0 5.600 5.600 5.650 5.450 5.650 1,246,000 6,905,080 5.5418 4.910 4.910 4.954 4.778 4.954 1,421,186 4.8587 1.27%
2007-08-10 0 5.530 5.440 5.530 5.250 5.600 532,000 2,909,400 5.4688 4.848 4.769 4.848 4.603 4.910 606,799 4.7947 -1.78%
2007-08-09 0 5.630 5.670 5.680 5.410 5.650 1,448,000 8,081,860 5.5814 4.936 4.971 4.980 4.743 4.954 1,651,587 4.8934 3.49%
2007-08-08 0 5.440 5.390 5.440 5.200 5.500 770,000 4,132,400 5.3668 4.769 4.726 4.769 4.559 4.822 878,261 4.7052 1.12%
2007-08-07 0 5.380 5.380 5.400 5.100 5.750 1,454,000 7,947,320 5.4658 4.717 4.717 4.734 4.471 5.041 1,658,431 4.7921 1.32%
2007-08-06 0 5.310 5.310 5.480 5.300 5.950 1,776,000 10,163,760 5.7228 4.655 4.655 4.804 4.647 5.217 2,025,704 5.0174 -11.65%
2007-08-03 0 6.010 5.940 6.010 5.900 6.170 1,040,000 6,234,420 5.9946 5.269 5.208 5.269 5.173 5.409 1,186,223 5.2557 0.33%
2007-08-02 0 5.990 5.930 5.990 5.820 6.320 1,822,000 10,907,760 5.9867 5.252 5.199 5.252 5.103 5.541 2,078,171 5.2487 -1.80%
2007-08-01 0 6.100 6.000 6.100 5.850 6.500 1,556,000 9,459,900 6.0796 5.348 5.260 5.348 5.129 5.699 1,774,772 5.3302 -5.43%
2007-07-31 0 6.450 6.400 6.450 6.280 6.490 2,632,000 16,749,500 6.3638 5.655 5.611 5.655 5.506 5.690 3,002,056 5.5793 2.38%
2007-07-30 0 6.300 6.280 6.300 6.180 6.320 1,782,000 11,214,960 6.2935 5.523 5.506 5.523 5.418 5.541 2,032,547 5.5177 -1.25%
2007-07-27 0 6.380 6.380 6.400 6.300 6.580 2,556,000 16,415,660 6.4224 5.594 5.594 5.611 5.523 5.769 2,915,371 5.6307 -3.63%
2007-07-26 0 6.620 6.580 6.620 6.460 6.990 1,210,000 8,093,680 6.6890 5.804 5.769 5.804 5.664 6.128 1,380,125 5.8645 -4.06%
2007-07-25 0 6.900 6.890 6.900 6.750 6.990 1,322,000 9,080,000 6.8684 6.049 6.041 6.049 5.918 6.128 1,507,872 6.0217 -0.43%
2007-07-24 0 6.930 6.930 6.970 6.600 7.050 1,898,000 13,062,060 6.8820 6.076 6.076 6.111 5.786 6.181 2,164,857 6.0337 4.52%
2007-07-23 0 6.630 6.600 6.630 6.320 6.650 1,932,000 12,634,580 6.5396 5.813 5.786 5.813 5.541 5.830 2,203,637 5.7335 4.08%
2007-07-20 0 6.370 6.360 6.370 6.300 6.440 748,000 4,767,900 6.3742 5.585 5.576 5.585 5.523 5.646 853,168 5.5885 -0.16%
2007-07-19 0 6.380 6.380 6.500 6.300 6.500 916,000 5,796,360 6.3279 5.594 5.594 5.699 5.523 5.699 1,044,789 5.5479 -0.31%
2007-07-18 0 6.400 6.390 6.400 6.350 6.470 632,000 4,050,420 6.4089 5.611 5.602 5.611 5.567 5.672 720,859 5.6189 -0.78%
2007-07-17 0 6.450 6.400 6.450 6.250 6.450 1,570,000 9,977,420 6.3550 5.655 5.611 5.655 5.480 5.655 1,790,740 5.5717 2.38%
2007-07-16 0 6.300 6.260 6.390 6.210 6.430 1,422,000 8,985,140 6.3187 5.523 5.488 5.602 5.445 5.637 1,621,932 5.5398 -1.56%
2007-07-13 0 6.400 6.400 6.460 6.400 6.600 1,216,000 7,934,840 6.5254 5.611 5.611 5.664 5.611 5.786 1,386,968 5.7210 -1.23%
2007-07-12 0 6.480 6.470 6.480 6.400 6.590 1,292,000 8,432,100 6.5264 5.681 5.672 5.681 5.611 5.778 1,473,654 5.7219 2.86%
2007-07-11 0 6.300 6.300 6.350 6.210 6.400 1,060,000 6,648,440 6.2721 5.523 5.523 5.567 5.445 5.611 1,209,035 5.4990 -1.72%
2007-07-10 0 6.410 6.390 6.460 6.350 6.610 1,252,000 8,077,540 6.4517 5.620 5.602 5.664 5.567 5.795 1,428,030 5.6564 -1.84%
2007-07-09 0 6.530 6.510 6.580 6.480 6.730 1,360,000 8,926,740 6.5638 5.725 5.708 5.769 5.681 5.900 1,551,215 5.7547 -1.66%
2007-07-06 0 6.640 6.620 6.650 6.240 6.660 3,376,000 22,061,920 6.5349 5.822 5.804 5.830 5.471 5.839 3,850,662 5.7294 8.67%
2007-07-05 0 6.110 6.110 6.150 5.950 6.150 3,466,000 20,909,900 6.0329 5.357 5.357 5.392 5.217 5.392 3,953,316 5.2892 2.69%
2007-07-04 0 5.950 5.950 6.000 5.700 6.060 2,350,000 13,938,880 5.9314 5.217 5.217 5.260 4.997 5.313 2,680,408 5.2003 3.84%
2007-07-03 0 5.730 5.730 5.780 5.450 5.800 1,860,000 10,608,280 5.7034 5.024 5.024 5.068 4.778 5.085 2,121,514 5.0003 5.52%
2007-06-29 0 5.430 5.430 5.560 5.420 5.720 1,554,000 8,686,380 5.5897 4.761 4.761 4.875 4.752 5.015 1,772,491 4.9007 -6.22%
2007-06-28 0 5.790 5.750 5.790 5.750 5.940 448,000 2,601,480 5.8069 5.076 5.041 5.076 5.041 5.208 510,988 5.0911 0.00%
2007-06-27 0 5.790 5.790 5.800 5.740 5.890 1,540,000 8,924,180 5.7949 5.076 5.076 5.085 5.032 5.164 1,756,522 5.0806 0.17%
2007-06-26 0 5.780 5.780 5.860 5.700 5.900 828,000 4,827,120 5.8299 5.068 5.068 5.138 4.997 5.173 944,416 5.1112 -0.34%
2007-06-25 0 5.800 5.750 5.800 5.710 5.990 982,000 5,726,860 5.8318 5.085 5.041 5.085 5.006 5.252 1,120,068 5.1130 -3.17%
2007-06-22 0 5.990 5.900 5.990 5.850 6.000 780,000 4,601,680 5.8996 5.252 5.173 5.252 5.129 5.260 889,667 5.1724 0.67%
2007-06-21 0 5.950 5.950 5.980 5.600 6.050 3,938,000 23,326,360 5.9234 5.217 5.217 5.243 4.910 5.304 4,491,679 5.1932 3.84%
2007-06-20 0 5.730 5.730 5.740 5.450 5.850 3,876,000 21,846,060 5.6362 5.024 5.024 5.032 4.778 5.129 4,420,961 4.9415 -0.87%
2007-06-18 0 5.780 5.750 5.800 5.710 6.250 3,676,000 21,630,600 5.8843 5.068 5.041 5.085 5.006 5.480 4,192,842 5.1589 -6.47%
2007-06-15 0 6.180 6.120 6.180 5.990 6.800 3,894,000 24,619,200 6.3223 5.418 5.366 5.418 5.252 5.962 4,441,492 5.5430 -8.85%
2007-06-14 0 6.780 6.650 6.780 6.600 7.200 3,980,000 27,001,140 6.7842 5.944 5.830 5.944 5.786 6.312 4,539,584 5.9479 3.51%
2007-06-13 0 6.550 6.500 6.560 6.100 6.550 3,556,000 22,624,180 6.3623 5.743 5.699 5.751 5.348 5.743 4,055,970 5.5780 6.16%
2007-06-12 0 6.170 6.010 6.170 5.700 6.370 5,708,000 34,417,540 6.0297 5.409 5.269 5.409 4.997 5.585 6,510,539 5.2864 8.44%
2007-06-11 0 5.690 5.690 5.700 5.510 5.760 4,667,700 26,550,680 5.6882 4.989 4.989 4.997 4.831 5.050 5,323,974 4.9870 3.83%
2007-06-08 0 5.480 5.480 5.490 5.400 5.800 4,510,000 24,882,280 5.5171 4.804 4.804 4.813 4.734 5.085 5,144,101 4.8371 1.11%
2007-06-07 0 5.420 5.420 5.450 4.400 5.900 12,902,000 69,142,460 5.3590 4.752 4.752 4.778 3.858 5.173 14,716,007 4.6985 34.16%
2007-06-06 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2007-04-27 0 4.040 4.000 4.040 4.000 4.200 3,122,000 12,831,000 4.1099 3.542 3.507 3.542 3.507 3.682 3,560,950 3.6033 0.50%
2007-04-26 0 4.020 4.020 4.060 3.800 4.100 3,114,000 12,307,480 3.9523 3.524 3.524 3.560 3.332 3.595 3,551,825 3.4651 4.96%
2007-04-25 0 3.830 3.820 3.850 3.700 3.870 2,626,000 10,018,520 3.8151 3.358 3.349 3.375 3.244 3.393 2,995,213 3.3448 1.06%
2007-04-24 0 3.790 3.790 3.800 3.700 3.800 1,318,000 4,907,600 3.7235 3.323 3.323 3.332 3.244 3.332 1,503,309 3.2645 -0.26%
2007-04-23 0 3.800 3.720 3.800 3.680 3.800 852,000 3,186,540 3.7401 3.332 3.261 3.332 3.226 3.332 971,790 3.2790 0.00%
2007-04-20 0 3.800 3.800 3.820 3.790 3.950 1,064,000 4,100,980 3.8543 3.332 3.332 3.349 3.323 3.463 1,213,597 3.3792 2.43%
2007-04-19 0 3.710 3.710 3.750 3.600 3.770 744,000 2,736,240 3.6777 3.253 3.253 3.288 3.156 3.305 848,606 3.2244 1.09%
2007-04-18 0 3.670 3.670 3.690 3.670 3.800 1,340,000 4,991,540 3.7250 3.218 3.218 3.235 3.218 3.332 1,528,403 3.2659 -2.13%
2007-04-17 0 3.750 3.730 3.750 3.700 3.900 1,340,000 5,003,040 3.7336 3.288 3.270 3.288 3.244 3.419 1,528,403 3.2734 -2.85%
2007-04-16 0 3.860 3.800 3.860 3.780 3.900 2,770,000 10,630,620 3.8378 3.384 3.332 3.384 3.314 3.419 3,159,459 3.3647 -0.77%
2007-04-13 0 3.890 3.860 3.900 3.630 3.900 2,902,000 11,116,240 3.8305 3.410 3.384 3.419 3.183 3.419 3,310,018 3.3584 7.16%
2007-04-12 0 3.630 3.680 3.700 3.420 3.680 942,000 3,347,680 3.5538 3.183 3.226 3.244 2.998 3.226 1,074,444 3.1157 6.14%
2007-04-11 0 3.420 3.390 3.420 3.380 3.550 3,476,000 12,056,420 3.4685 2.998 2.972 2.998 2.963 3.112 3,964,722 3.0409 -2.01%
2007-04-10 0 3.490 3.490 3.500 3.320 3.560 4,214,000 14,688,000 3.4855 3.060 3.060 3.069 2.911 3.121 4,806,484 3.0559 3.25%
2007-04-04 0 3.380 3.320 3.380 3.270 3.400 1,978,000 6,686,020 3.3802 2.963 2.911 2.963 2.867 2.981 2,256,105 2.9635 -0.29%
2007-04-03 0 3.390 3.320 3.390 3.260 3.400 2,152,000 7,159,800 3.3270 2.972 2.911 2.972 2.858 2.981 2,454,569 2.9169 4.95%
2007-04-02 0 3.230 3.210 3.250 3.000 3.320 3,516,000 11,273,580 3.2064 2.832 2.814 2.849 2.630 2.911 4,010,346 2.8111 7.31%
2007-03-30 0 3.010 3.010 3.060 3.000 3.080 592,000 1,785,180 3.0155 2.639 2.639 2.683 2.630 2.700 675,235 2.6438 -0.33%
2007-03-29 0 3.020 3.020 3.050 3.000 3.050 696,000 2,113,860 3.0372 2.648 2.648 2.674 2.630 2.674 793,857 2.6628 0.67%
2007-03-28 0 3.000 2.990 3.000 2.950 3.040 1,112,000 3,324,620 2.9898 2.630 2.621 2.630 2.586 2.665 1,268,346 2.6212 0.00%
2007-03-27 0 3.000 3.000 3.020 2.960 3.020 1,192,000 3,572,540 2.9971 2.630 2.630 2.648 2.595 2.648 1,359,594 2.6277 0.33%
2007-03-26 0 2.990 2.990 3.000 2.960 3.100 1,014,000 3,035,540 2.9936 2.621 2.621 2.630 2.595 2.718 1,156,567 2.6246 -0.66%
2007-03-23 0 3.010 3.000 3.030 3.000 3.080 738,000 2,233,460 3.0264 2.639 2.630 2.656 2.630 2.700 841,762 2.6533 -1.31%
2007-03-22 0 3.050 3.010 3.050 2.990 3.050 1,092,000 3,302,360 3.0241 2.674 2.639 2.674 2.621 2.674 1,245,534 2.6514 2.01%
2007-03-21 0 2.990 2.990 3.010 2.980 3.030 1,482,000 4,453,880 3.0053 2.621 2.621 2.639 2.613 2.656 1,690,368 2.6349 -0.33%
2007-03-20 0 3.000 3.000 3.030 2.950 3.050 1,432,000 4,278,560 2.9878 2.630 2.630 2.656 2.586 2.674 1,633,338 2.6195 -2.28%
2007-03-19 0 3.070 3.060 3.070 2.950 3.080 1,632,000 4,930,080 3.0209 2.692 2.683 2.692 2.586 2.700 1,861,457 2.6485 0.66%
2007-03-16 0 3.050 3.030 3.050 2.990 3.090 856,000 2,587,500 3.0228 2.674 2.656 2.674 2.621 2.709 976,353 2.6502 -0.33%
2007-03-15 0 3.060 3.030 3.060 2.990 3.140 1,900,000 5,768,520 3.0361 2.683 2.656 2.683 2.621 2.753 2,167,138 2.6618 0.66%
2007-03-14 0 3.040 3.030 3.040 2.850 3.120 1,706,000 5,107,700 2.9940 2.665 2.656 2.665 2.499 2.735 1,945,862 2.6249 -0.65%
2007-03-13 0 3.060 3.050 3.060 2.960 3.150 1,726,000 5,273,340 3.0552 2.683 2.674 2.683 2.595 2.762 1,968,674 2.6786 -1.92%
2007-03-12 0 3.120 3.090 3.120 3.090 3.180 1,492,000 4,661,240 3.1242 2.735 2.709 2.735 2.709 2.788 1,701,774 2.7390 0.65%
2007-03-09 0 3.100 3.100 3.120 2.890 3.150 1,924,529 5,845,750 3.0375 2.718 2.718 2.735 2.534 2.762 2,195,116 2.6631 9.93%
2007-03-08 0 2.820 2.800 2.830 2.760 2.880 900,000 2,531,020 2.8122 2.472 2.455 2.481 2.420 2.525 1,026,539 2.4656 2.55%
2007-03-07 0 2.750 2.750 2.800 2.750 3.050 959,901 2,793,832 2.9105 2.411 2.411 2.455 2.411 2.674 1,094,862 2.5518 -1.79%
2007-03-06 0 2.800 2.750 2.800 2.510 2.800 1,430,000 3,868,720 2.7054 2.455 2.411 2.455 2.201 2.455 1,631,056 2.3719 7.69%
2007-03-05 0 2.600 2.510 2.600 2.500 2.790 2,114,000 5,473,600 2.5892 2.280 2.201 2.280 2.192 2.446 2,411,226 2.2700 -8.45%
2007-03-02 0 2.840 2.800 2.850 2.650 3.000 1,660,000 4,737,220 2.8537 2.490 2.455 2.499 2.323 2.630 1,893,394 2.5020 -5.33%
2007-03-01 0 3.000 2.990 3.050 3.000 3.150 1,802,000 5,505,660 3.0553 2.630 2.621 2.674 2.630 2.762 2,055,359 2.6787 -4.76%
2007-02-28 0 3.150 3.140 3.170 2.930 3.150 2,692,000 8,220,500 3.0537 2.762 2.753 2.779 2.569 2.762 3,070,492 2.6773 -2.17%
2007-02-27 0 3.220 3.200 3.230 3.060 3.400 4,624,000 14,548,600 3.1463 2.823 2.806 2.832 2.683 2.981 5,274,129 2.7585 -2.13%
2007-02-26 0 3.290 3.230 3.290 3.150 3.290 1,284,000 4,147,220 3.2299 2.884 2.832 2.884 2.762 2.884 1,464,529 2.8318 2.49%
2007-02-23 0 3.210 3.210 3.230 3.100 3.220 1,312,000 4,154,260 3.1664 2.814 2.814 2.832 2.718 2.823 1,496,466 2.7760 3.55%
2007-02-22 0 3.100 3.100 3.130 3.050 3.200 704,000 2,185,500 3.1044 2.718 2.718 2.744 2.674 2.806 802,982 2.7217 0.00%
2007-02-21 0 3.100 3.060 3.100 2.970 3.130 348,000 1,076,980 3.0948 2.718 2.683 2.718 2.604 2.744 396,928 2.7133 0.32%
2007-02-16 0 3.090 3.050 3.110 3.040 3.130 1,270,000 3,935,040 3.0985 2.709 2.674 2.727 2.665 2.744 1,448,561 2.7165 -0.32%
2007-02-15 0 3.100 3.100 3.110 3.020 3.190 1,666,000 5,170,260 3.1034 2.718 2.718 2.727 2.648 2.797 1,900,238 2.7208 0.32%
2007-02-14 0 3.090 3.010 3.100 3.000 3.160 2,980,000 9,160,840 3.0741 2.709 2.639 2.718 2.630 2.770 3,398,985 2.6952 2.66%
2007-02-13 0 3.010 3.000 3.070 2.910 3.170 4,341,000 13,167,800 3.0334 2.639 2.630 2.692 2.551 2.779 4,951,340 2.6594 3.08%
2007-02-12 0 2.920 2.910 2.940 2.650 2.950 4,074,000 11,714,500 2.8754 2.560 2.551 2.578 2.323 2.586 4,646,800 2.5210 12.31%
2007-02-09 0 2.600 2.550 2.650 2.350 2.600 3,224,000 8,070,340 2.5032 2.280 2.236 2.323 2.060 2.280 3,677,291 2.1946 11.11%
2007-02-08 0 2.340 2.330 2.360 2.300 2.360 1,224,000 2,847,040 2.3260 2.052 2.043 2.069 2.016 2.069 1,396,093 2.0393 -0.43%
2007-02-07 0 2.350 2.310 2.350 2.300 2.350 1,734,000 4,043,380 2.3318 2.060 2.025 2.060 2.016 2.060 1,977,799 2.0444 0.86%
2007-02-06 0 2.330 2.310 2.330 2.050 2.380 4,790,000 11,013,500 2.2993 2.043 2.025 2.043 1.797 2.087 5,463,469 2.0158 12.56%
2007-02-05 1 - - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2007-01-30 0 2.070 2.020 2.070 2.020 2.070 922,000 1,890,820 2.0508 1.815 1.771 1.815 1.771 1.815 1,051,632 1.7980 0.98%
2007-01-29 0 2.050 2.050 2.060 1.930 2.060 2,808,000 5,622,420 2.0023 1.797 1.797 1.806 1.692 1.806 3,202,802 1.7555 4.59%
2007-01-26 0 1.960 1.950 1.960 1.950 2.000 1,626,000 3,193,000 1.9637 1.718 1.710 1.718 1.710 1.753 1,854,614 1.7217 -1.51%
2007-01-25 0 1.990 1.980 2.000 1.970 2.050 1,474,000 2,947,520 1.9997 1.745 1.736 1.753 1.727 1.797 1,681,243 1.7532 -2.93%
2007-01-24 0 2.050 2.050 2.080 2.030 2.090 1,724,000 3,534,340 2.0501 1.797 1.797 1.824 1.780 1.832 1,966,393 1.7974 -0.49%
2007-01-23 0 2.060 2.060 2.070 1.950 2.080 2,027,260 4,078,002 2.0116 1.806 1.806 1.815 1.710 1.824 2,312,291 1.7636 3.00%
2007-01-22 0 2.000 1.980 2.010 1.840 2.050 3,198,000 6,207,300 1.9410 1.753 1.736 1.762 1.613 1.797 3,647,635 1.7017 6.38%
2007-01-19 0 1.880 1.880 1.900 1.830 1.930 3,752,000 7,069,320 1.8841 1.648 1.648 1.666 1.604 1.692 4,279,527 1.6519 1.62%
2007-01-18 0 1.850 1.850 1.860 1.700 1.850 3,544,000 6,341,120 1.7893 1.622 1.622 1.631 1.490 1.622 4,042,283 1.5687 10.12%
2007-01-17 0 1.680 1.700 1.710 1.590 1.800 5,212,000 8,858,280 1.6996 1.473 1.490 1.499 1.394 1.578 5,944,802 1.4901 2.44%
2007-01-16 0 1.640 1.610 1.630 1.450 1.640 3,594,000 5,544,200 1.5426 1.438 1.412 1.429 1.271 1.438 4,099,313 1.3525 13.10%
2007-01-15 0 1.450 1.450 1.460 1.420 1.470 3,104,000 4,481,220 1.4437 1.271 1.271 1.280 1.245 1.289 3,540,419 1.2657 -1.36%
2007-01-12 0 1.470 1.410 1.470 1.410 1.490 870,000 1,265,280 1.4543 1.289 1.236 1.289 1.236 1.306 992,321 1.2751 0.00%
2007-01-11 0 1.470 1.450 1.470 1.470 1.490 610,000 902,100 1.4789 1.289 1.271 1.289 1.289 1.306 695,765 1.2966 2.08%
2007-01-10 0 1.440 1.430 1.480 1.430 1.510 1,356,000 1,964,200 1.4485 1.262 1.254 1.298 1.254 1.324 1,546,652 1.2700 -4.00%
2007-01-09 0 1.500 1.450 1.500 1.440 1.500 1,018,000 1,480,740 1.4546 1.315 1.271 1.315 1.262 1.315 1,161,130 1.2753 2.04%
2007-01-08 0 1.470 1.470 1.520 1.430 1.530 326,000 477,940 1.4661 1.289 1.289 1.333 1.254 1.341 371,835 1.2854 1.38%
2007-01-05 0 1.450 1.450 1.480 1.450 1.480 66,000 97,560 1.4782 1.271 1.271 1.298 1.271 1.298 75,280 1.2960 -2.03%
2007-01-04 0 1.480 1.450 1.500 1.420 1.500 710,000 1,036,340 1.4596 1.298 1.271 1.315 1.245 1.315 809,825 1.2797 0.00%
2007-01-03 0 1.480 1.480 1.490 1.380 1.530 232,000 336,580 1.4508 1.298 1.298 1.306 1.210 1.341 264,619 1.2719 5.71%
2007-01-02 0 1.400 1.400 1.510 1.380 1.510 210,000 297,000 1.4143 1.227 1.227 1.324 1.210 1.324 239,526 1.2400 2.19%
2006-12-29 0 1.370 1.360 1.370 1.360 1.380 692,000 950,220 1.3732 1.201 1.192 1.201 1.192 1.210 789,294 1.2039 -0.72%
2006-12-28 0 1.380 1.380 1.400 1.380 1.400 482,000 672,120 1.3944 1.210 1.210 1.227 1.210 1.227 549,769 1.2226 -2.13%
2006-12-27 0 1.410 1.390 1.410 1.390 1.420 842,000 1,178,800 1.4000 1.236 1.219 1.236 1.219 1.245 960,384 1.2274 -0.70%
2006-12-22 0 1.420 1.390 1.420 1.390 1.420 774,000 1,084,940 1.4017 1.245 1.219 1.245 1.219 1.245 882,824 1.2289 -1.39%
2006-12-21 0 1.440 1.420 1.450 1.400 1.460 346,000 496,860 1.4360 1.262 1.245 1.271 1.227 1.280 394,647 1.2590 -0.69%
2006-12-20 0 1.450 1.450 1.490 1.450 1.490 500,000 726,580 1.4532 1.271 1.271 1.306 1.271 1.306 570,299 1.2740 -2.03%
2006-12-19 0 1.480 1.470 1.480 1.480 1.480 114,000 168,720 1.4800 1.298 1.289 1.298 1.298 1.298 130,028 1.2976 0.00%
2006-12-18 0 1.480 1.480 1.490 1.450 1.490 144,000 212,380 1.4749 1.298 1.298 1.306 1.271 1.306 164,246 1.2931 0.00%
2006-12-15 0 1.480 1.470 1.500 1.460 1.480 394,000 581,260 1.4753 1.298 1.289 1.315 1.280 1.298 449,396 1.2934 -1.33%
2006-12-14 0 1.500 1.480 1.500 1.490 1.510 296,000 443,980 1.4999 1.315 1.298 1.315 1.306 1.324 337,617 1.3150 -0.66%
2006-12-13 0 1.510 1.510 1.530 1.500 1.510 292,000 440,900 1.5099 1.324 1.324 1.341 1.315 1.324 333,055 1.3238 -2.58%
2006-12-12 0 1.550 1.530 1.550 1.500 1.550 374,000 573,620 1.5337 1.359 1.341 1.359 1.315 1.359 426,584 1.3447 1.97%
2006-12-11 0 1.520 1.460 1.520 1.450 1.520 544,000 808,460 1.4861 1.333 1.280 1.333 1.271 1.333 620,486 1.3029 0.66%
2006-12-08 0 1.510 1.460 1.510 1.500 1.550 338,000 507,440 1.5013 1.324 1.280 1.324 1.315 1.359 385,522 1.3162 4.14%
2006-12-07 0 1.450 1.450 1.500 1.450 1.500 266,000 393,440 1.4791 1.271 1.271 1.315 1.271 1.315 303,399 1.2968 -2.03%
2006-12-06 0 1.480 1.480 1.530 1.450 1.500 560,000 828,400 1.4793 1.298 1.298 1.341 1.271 1.315 638,735 1.2969 -3.27%
2006-12-05 0 1.530 1.520 1.530 1.500 1.530 270,000 407,860 1.5106 1.341 1.333 1.341 1.315 1.341 307,962 1.3244 2.00%
2006-12-04 0 1.500 1.480 1.520 1.460 1.500 152,000 223,320 1.4692 1.315 1.298 1.333 1.280 1.315 173,371 1.2881 1.35%
2006-12-01 0 1.480 1.480 1.490 1.480 1.500 72,000 106,840 1.4839 1.298 1.298 1.306 1.298 1.315 82,123 1.3010 -1.33%
2006-11-30 0 1.500 1.480 1.500 1.500 1.600 116,000 174,200 1.5017 1.315 1.298 1.315 1.315 1.403 132,309 1.3166 0.00%
2006-11-29 0 1.500 1.460 1.500 1.460 1.500 390,000 577,620 1.4811 1.315 1.280 1.315 1.280 1.315 444,834 1.2985 0.00%
2006-11-28 0 1.500 1.500 1.510 1.460 1.500 106,000 157,200 1.4830 1.315 1.315 1.324 1.280 1.315 120,903 1.3002 0.00%
2006-11-27 0 1.500 1.500 1.520 1.500 1.520 414,000 626,020 1.5121 1.315 1.315 1.333 1.315 1.333 472,208 1.3257 -0.66%
2006-11-24 0 1.510 1.510 1.530 1.510 1.520 92,000 138,960 1.5104 1.324 1.324 1.341 1.324 1.333 104,935 1.3242 -0.66%
2006-11-23 0 1.520 1.520 1.540 1.520 1.550 408,000 627,980 1.5392 1.333 1.333 1.350 1.333 1.359 465,364 1.3494 0.00%
2006-11-22 0 1.520 1.500 1.530 1.500 1.540 232,000 353,440 1.5234 1.333 1.315 1.341 1.315 1.350 264,619 1.3357 0.00%
2006-11-21 0 1.520 1.520 1.540 1.500 1.520 76,000 115,000 1.5132 1.333 1.333 1.350 1.315 1.333 86,686 1.3266 0.00%
2006-11-20 0 1.520 1.500 1.520 1.500 1.530 1,122,000 1,691,880 1.5079 1.333 1.315 1.333 1.315 1.341 1,279,752 1.3220 -1.94%
2006-11-17 0 1.550 1.530 1.550 1.530 1.550 490,000 757,800 1.5465 1.359 1.341 1.359 1.341 1.359 558,893 1.3559 2.65%
2006-11-16 0 1.510 1.500 1.520 1.500 1.550 656,000 1,008,820 1.5378 1.324 1.315 1.333 1.315 1.359 748,233 1.3483 -1.95%
2006-11-15 0 1.540 1.520 1.550 1.490 1.540 1,324,200 1,993,914 1.5057 1.350 1.333 1.359 1.306 1.350 1,510,381 1.3201 -0.65%
2006-11-14 0 1.550 1.530 1.560 1.530 1.560 302,000 468,000 1.5497 1.359 1.341 1.368 1.341 1.368 344,461 1.3586 -0.64%
2006-11-13 0 1.560 1.550 1.560 1.550 1.580 422,000 656,280 1.5552 1.368 1.359 1.368 1.359 1.385 481,333 1.3635 -1.27%
2006-11-10 0 1.580 1.560 1.580 1.550 1.590 522,000 813,320 1.5581 1.385 1.368 1.385 1.359 1.394 595,393 1.3660 1.28%
2006-11-09 0 1.560 1.560 1.590 1.550 1.560 350,000 542,800 1.5509 1.368 1.368 1.394 1.359 1.368 399,210 1.3597 0.65%
2006-11-08 0 1.550 1.550 1.560 1.530 1.570 512,000 796,420 1.5555 1.359 1.359 1.368 1.341 1.376 583,987 1.3638 -1.90%
2006-11-07 0 1.580 1.560 1.580 1.570 1.610 538,000 851,400 1.5825 1.385 1.368 1.385 1.376 1.412 613,642 1.3875 0.00%
2006-11-06 0 1.580 1.570 1.590 1.560 1.610 692,000 1,091,020 1.5766 1.385 1.376 1.394 1.368 1.412 789,294 1.3823 -1.86%
2006-11-03 0 1.610 1.600 1.620 1.600 1.640 1,224,000 1,983,020 1.6201 1.412 1.403 1.420 1.403 1.438 1,396,093 1.4204 0.62%
2006-11-02 0 1.600 1.600 1.610 1.530 1.600 1,732,000 2,751,860 1.5888 1.403 1.403 1.412 1.341 1.403 1,975,517 1.3930 3.90%
2006-11-01 0 1.540 1.530 1.560 1.530 1.570 494,000 759,620 1.5377 1.350 1.341 1.368 1.341 1.376 563,456 1.3481 0.00%
2006-10-31 0 1.540 1.540 1.570 1.500 1.560 156,000 239,140 1.5329 1.350 1.350 1.376 1.315 1.368 177,933 1.3440 1.32%
2006-10-27 0 1.520 1.520 1.550 1.520 1.580 496,000 774,680 1.5619 1.333 1.333 1.359 1.333 1.385 565,737 1.3693 -3.18%
2006-10-26 0 1.570 1.570 1.590 1.530 1.620 926,000 1,457,160 1.5736 1.376 1.376 1.394 1.341 1.420 1,056,195 1.3796 2.61%
2006-10-25 0 1.530 1.520 1.530 1.500 1.570 580,000 889,200 1.5331 1.341 1.333 1.341 1.315 1.376 661,547 1.3441 2.00%
2006-10-24 0 1.500 1.480 1.510 1.480 1.500 340,000 508,120 1.4945 1.315 1.298 1.324 1.298 1.315 387,804 1.3103 1.35%
2006-10-23 0 1.480 1.480 1.500 1.480 1.480 300,000 444,000 1.4800 1.298 1.298 1.315 1.298 1.298 342,180 1.2976 -0.67%
2006-10-20 0 1.490 1.490 1.520 1.470 1.510 532,000 795,900 1.4961 1.306 1.306 1.333 1.289 1.324 606,799 1.3116 1.36%
2006-10-19 0 1.470 1.470 1.480 1.450 1.530 858,000 1,259,400 1.4678 1.289 1.289 1.298 1.271 1.341 978,634 1.2869 -2.65%
2006-10-18 0 1.510 1.480 1.520 1.480 1.520 284,000 425,560 1.4985 1.324 1.298 1.333 1.298 1.333 323,930 1.3137 2.03%
2006-10-17 0 1.480 1.470 1.510 1.480 1.510 252,000 375,540 1.4902 1.298 1.289 1.324 1.298 1.324 287,431 1.3065 -1.99%
2006-10-16 0 1.510 1.510 1.530 1.510 1.530 198,000 301,140 1.5209 1.324 1.324 1.341 1.324 1.341 225,839 1.3334 -1.31%
2006-10-13 0 1.530 1.500 1.530 1.530 1.540 380,000 582,220 1.5322 1.341 1.315 1.341 1.341 1.350 433,428 1.3433 0.66%
2006-10-12 0 1.520 1.510 1.520 1.500 1.540 508,000 770,220 1.5162 1.333 1.324 1.333 1.315 1.350 579,424 1.3293 -1.30%
2006-10-11 0 1.540 1.510 1.540 1.500 1.550 356,000 538,260 1.5120 1.350 1.324 1.350 1.315 1.359 406,053 1.3256 0.65%
2006-10-10 0 1.530 1.530 1.540 1.480 1.540 408,652 621,658 1.5212 1.341 1.341 1.350 1.298 1.350 466,108 1.3337 2.00%
2006-10-09 0 1.500 1.490 1.500 1.500 1.540 928,000 1,409,500 1.5189 1.315 1.306 1.315 1.315 1.350 1,058,476 1.3316 -2.60%
2006-10-06 0 1.540 1.530 1.540 1.540 1.580 410,000 633,000 1.5439 1.350 1.341 1.350 1.350 1.385 467,646 1.3536 -2.53%
2006-10-05 0 1.580 1.570 1.580 1.540 1.580 1,158,000 1,799,200 1.5537 1.385 1.376 1.385 1.350 1.385 1,320,814 1.3622 1.28%
2006-10-04 0 1.560 1.560 1.620 1.560 1.570 116,000 181,960 1.5686 1.368 1.368 1.420 1.368 1.376 132,309 1.3753 -1.27%
2006-10-03 0 1.580 1.570 1.610 1.550 1.580 374,000 586,020 1.5669 1.385 1.376 1.412 1.359 1.385 426,584 1.3738 1.94%
2006-09-29 0 1.550 1.550 1.580 1.540 1.580 674,723 1,055,239 1.5640 1.359 1.359 1.385 1.350 1.385 769,588 1.3712 0.00%
2006-09-28 0 1.550 1.550 1.580 1.520 1.570 1,522,000 2,340,260 1.5376 1.359 1.359 1.385 1.333 1.376 1,735,992 1.3481 0.65%
2006-09-27 0 1.540 1.530 1.540 1.510 1.580 542,000 835,160 1.5409 1.350 1.341 1.350 1.324 1.385 618,205 1.3509 0.65%
2006-09-26 0 1.530 1.530 1.550 1.530 1.570 652,000 1,010,080 1.5492 1.341 1.341 1.359 1.341 1.376 743,671 1.3582 -3.77%
2006-09-25 0 1.590 1.560 1.620 1.590 1.590 84,000 133,560 1.5900 1.394 1.368 1.420 1.394 1.394 95,810 1.3940 0.00%
2006-09-22 0 1.590 1.590 1.610 1.590 1.640 996,000 1,614,560 1.6210 1.394 1.394 1.412 1.394 1.438 1,136,037 1.4212 -2.45%
2006-09-21 0 1.630 1.610 1.640 1.620 1.630 282,000 458,960 1.6275 1.429 1.412 1.438 1.420 1.429 321,649 1.4269 0.00%
2006-09-20 0 1.630 1.620 1.660 1.620 1.630 574,000 930,480 1.6210 1.429 1.420 1.455 1.420 1.429 654,704 1.4212 0.00%
2006-09-19 0 1.630 1.630 1.650 1.610 1.650 490,000 798,980 1.6306 1.429 1.429 1.447 1.412 1.447 558,893 1.4296 0.00%
2006-09-18 0 1.630 1.630 1.640 1.630 1.670 532,000 879,660 1.6535 1.429 1.429 1.438 1.429 1.464 606,799 1.4497 -2.40%
2006-09-15 0 1.670 1.650 1.670 1.630 1.680 410,000 683,840 1.6679 1.464 1.447 1.464 1.429 1.473 467,646 1.4623 1.77%
2006-09-14 0 1.700 1.670 1.710 1.690 1.710 1,130,000 1,916,420 1.6959 1.439 1.413 1.447 1.430 1.447 1,335,217 1.4353 0.59%
2006-09-13 0 1.690 1.670 1.690 1.650 1.690 1,152,000 1,929,800 1.6752 1.430 1.413 1.430 1.396 1.430 1,361,212 1.4177 0.00%
2006-09-12 0 1.690 1.690 1.710 1.600 1.700 2,604,000 4,339,740 1.6666 1.430 1.430 1.447 1.354 1.439 3,076,906 1.4104 4.32%
2006-09-11 0 1.620 1.580 1.620 1.580 1.620 136,000 217,640 1.6003 1.371 1.337 1.371 1.337 1.371 160,699 1.3543 0.00%
2006-09-08 0 1.620 1.580 1.620 1.580 1.620 132,000 209,440 1.5867 1.371 1.337 1.371 1.337 1.371 155,972 1.3428 1.25%
2006-09-07 0 1.600 1.580 1.610 1.580 1.600 862,000 1,376,300 1.5966 1.354 1.337 1.363 1.337 1.354 1,018,546 1.3512 1.27%
2006-09-06 0 1.580 1.560 1.580 1.580 1.580 10,000 15,800 1.5800 1.337 1.320 1.337 1.337 1.337 11,816 1.3372 -0.63%
2006-09-05 0 1.590 1.570 1.590 1.560 1.600 278,000 442,080 1.5902 1.346 1.329 1.346 1.320 1.354 328,487 1.3458 -1.24%
2006-09-04 0 1.610 1.600 1.610 1.590 1.610 364,000 584,980 1.6071 1.363 1.354 1.363 1.346 1.363 430,105 1.3601 0.62%
2006-09-01 0 1.600 1.600 1.610 1.590 1.600 828,000 1,323,200 1.5981 1.354 1.354 1.363 1.346 1.354 978,371 1.3525 0.00%
2006-08-31 0 1.600 1.600 1.610 1.580 1.620 1,128,000 1,804,620 1.5998 1.354 1.354 1.363 1.337 1.371 1,332,853 1.3540 1.27%
2006-08-30 0 1.580 1.550 1.590 1.550 1.580 440,000 690,760 1.5699 1.337 1.312 1.346 1.312 1.337 519,907 1.3286 1.28%
2006-08-29 0 1.560 1.550 1.560 1.510 1.590 1,336,000 2,064,820 1.5455 1.320 1.312 1.320 1.278 1.346 1,578,628 1.3080 -3.70%
2006-08-28 0 1.620 1.580 1.620 1.590 1.640 472,000 760,520 1.6113 1.371 1.337 1.371 1.346 1.388 557,719 1.3636 -1.22%
2006-08-25 0 1.640 1.630 1.640 1.620 1.700 496,000 807,920 1.6289 1.388 1.379 1.388 1.371 1.439 586,077 1.3785 1.23%
2006-08-24 0 1.620 1.600 1.630 1.600 1.630 288,000 465,360 1.6158 1.371 1.354 1.379 1.354 1.379 340,303 1.3675 -0.61%
2006-08-23 0 1.630 1.610 1.630 1.610 1.660 564,000 918,260 1.6281 1.379 1.363 1.379 1.363 1.405 666,427 1.3779 -0.61%
2006-08-22 0 1.640 1.610 1.640 1.620 1.640 462,000 754,280 1.6326 1.388 1.363 1.388 1.371 1.388 545,903 1.3817 1.23%
2006-08-21 0 1.620 1.600 1.620 1.600 1.640 836,000 1,348,640 1.6132 1.371 1.354 1.371 1.354 1.388 987,824 1.3653 -1.22%
2006-08-18 0 1.640 1.630 1.640 1.630 1.650 1,790,000 2,932,400 1.6382 1.388 1.379 1.388 1.379 1.396 2,115,078 1.3864 0.00%
2006-08-17 0 1.640 1.630 1.640 1.610 1.680 3,778,000 6,203,240 1.6419 1.388 1.379 1.388 1.363 1.422 4,464,114 1.3896 1.86%
2006-08-16 0 1.610 1.590 1.620 1.580 1.640 1,634,000 2,632,800 1.6113 1.363 1.346 1.371 1.337 1.388 1,930,747 1.3636 -1.83%
2006-08-15 0 1.640 1.610 1.640 1.610 1.640 1,956,000 3,191,180 1.6315 1.388 1.363 1.388 1.363 1.388 2,311,225 1.3807 -0.61%
2006-08-14 0 1.650 1.640 1.650 1.620 1.700 4,304,000 7,154,360 1.6623 1.396 1.388 1.396 1.371 1.439 5,085,639 1.4068 2.48%
2006-08-11 0 1.610 1.610 1.620 1.560 1.630 11,640,000 18,620,660 1.5997 1.363 1.363 1.371 1.320 1.379 13,753,913 1.3538 5.23%
2006-08-10 0 1.530 1.510 1.530 1.510 1.540 520,000 795,660 1.5301 1.295 1.278 1.295 1.278 1.303 614,436 1.2949 1.32%
2006-08-09 0 1.510 1.510 1.520 1.510 1.540 294,000 446,880 1.5200 1.278 1.278 1.286 1.278 1.303 347,393 1.2864 -1.95%
2006-08-08 0 1.540 1.510 1.540 1.510 1.600 710,000 1,095,200 1.5425 1.303 1.278 1.303 1.278 1.354 838,941 1.3055 -2.53%
2006-08-07 0 1.580 1.550 1.580 1.500 1.600 2,550,000 4,012,260 1.5734 1.337 1.312 1.337 1.269 1.354 3,013,100 1.3316 4.64%
2006-08-04 0 1.510 1.480 1.510 1.470 1.520 660,000 993,780 1.5057 1.278 1.253 1.278 1.244 1.286 779,861 1.2743 2.72%
2006-08-03 0 1.470 1.470 1.490 1.450 1.470 198,000 288,280 1.4560 1.244 1.244 1.261 1.227 1.244 233,958 1.2322 0.68%
2006-08-02 0 1.460 1.460 1.470 1.460 1.490 172,000 251,940 1.4648 1.236 1.236 1.244 1.236 1.261 203,237 1.2396 -2.01%
2006-08-01 0 1.490 1.460 1.490 1.460 1.530 344,000 507,700 1.4759 1.261 1.236 1.261 1.236 1.295 406,473 1.2490 -2.61%
2006-07-31 0 1.530 1.520 1.530 1.530 1.570 388,000 601,600 1.5505 1.295 1.286 1.295 1.295 1.329 458,464 1.3122 1.32%
2006-07-28 0 1.510 1.510 1.530 1.510 1.530 418,000 634,480 1.5179 1.278 1.278 1.295 1.278 1.295 493,912 1.2846 -1.95%
2006-07-27 0 1.540 1.510 1.540 1.510 1.540 990,000 1,511,640 1.5269 1.303 1.278 1.303 1.278 1.303 1,169,792 1.2922 0.65%
2006-07-26 0 1.530 1.520 1.530 1.500 1.580 1,118,000 1,711,240 1.5306 1.295 1.286 1.295 1.269 1.337 1,321,037 1.2954 -4.38%
2006-07-25 0 1.600 1.590 1.600 1.560 1.630 2,006,000 3,207,640 1.5990 1.354 1.346 1.354 1.320 1.379 2,370,305 1.3533 1.91%
2006-07-24 0 1.570 1.540 1.580 1.460 1.580 2,644,000 4,000,160 1.5129 1.329 1.303 1.337 1.236 1.337 3,124,171 1.2804 7.53%
2006-07-21 0 1.460 1.440 1.490 1.370 1.510 1,562,000 2,314,400 1.4817 1.236 1.219 1.261 1.159 1.278 1,845,671 1.2540 6.57%
2006-07-20 0 1.370 1.370 1.480 1.360 1.410 900,000 1,246,380 1.3849 1.159 1.159 1.253 1.151 1.193 1,063,447 1.1720 -0.72%
2006-07-19 0 1.380 1.360 1.380 1.350 1.380 28,000 37,920 1.3543 1.168 1.151 1.168 1.143 1.168 33,085 1.1461 3.76%
2006-07-18 0 1.330 1.330 1.340 1.330 1.330 188,000 250,040 1.3300 1.126 1.126 1.134 1.126 1.126 222,142 1.1256 -0.75%
2006-07-17 0 1.340 1.330 1.340 1.330 1.350 244,000 325,700 1.3348 1.134 1.126 1.134 1.126 1.143 288,312 1.1297 -0.74%
2006-07-14 0 1.350 1.340 1.390 1.330 1.350 302,000 405,120 1.3415 1.143 1.134 1.176 1.126 1.143 356,846 1.1353 0.00%
2006-07-13 0 1.350 1.350 1.500 1.310 1.500 422,000 560,760 1.3288 1.143 1.143 1.269 1.109 1.269 498,638 1.1246 1.50%
2006-07-12 0 1.330 1.330 1.350 1.310 1.340 156,000 206,000 1.3205 1.126 1.126 1.143 1.109 1.134 184,331 1.1176 1.53%
2006-07-11 1 - - - - - 0 0 - 1.109 - - - - 0 - 0.00%
2006-07-10 0 1.310 1.310 1.360 1.310 1.330 32,000 42,120 1.3163 1.109 1.109 1.151 1.109 1.126 37,811 1.1139 -1.50%
2006-07-07 0 1.330 1.320 1.330 1.320 1.350 244,000 323,540 1.3260 1.126 1.117 1.126 1.117 1.143 288,312 1.1222 0.00%
2006-07-06 0 1.330 1.330 1.340 1.320 1.320 108,000 142,560 1.3200 1.126 1.126 1.134 1.117 1.117 127,614 1.1171 -0.75%
2006-07-05 0 1.340 1.330 1.340 1.300 1.340 496,000 656,720 1.3240 1.134 1.126 1.134 1.100 1.134 586,077 1.1205 0.75%
2006-07-04 0 1.330 1.330 1.340 1.320 1.330 206,000 273,660 1.3284 1.126 1.126 1.134 1.117 1.126 243,411 1.1243 -0.75%
2006-07-03 0 1.340 1.340 1.350 1.340 1.340 56,000 75,040 1.3400 1.134 1.134 1.143 1.134 1.134 66,170 1.1340 0.75%
2006-06-30 0 1.330 1.300 1.330 1.300 1.330 286,000 375,200 1.3119 1.126 1.100 1.126 1.100 1.126 337,940 1.1103 1.53%
2006-06-29 0 1.310 1.310 1.350 1.310 1.350 624,000 822,540 1.3182 1.109 1.109 1.143 1.109 1.143 737,323 1.1156 -1.50%
2006-06-28 0 1.330 1.330 1.340 1.330 1.340 13,178,724 16,888,681 1.2815 1.126 1.126 1.134 1.126 1.134 15,572,081 1.0845 -1.48%
2006-06-27 0 1.350 1.300 1.350 1.350 1.350 2,000 2,700 1.3500 1.143 1.100 1.143 1.143 1.143 2,363 1.1425 3.85%
2006-06-26 0 1.300 1.300 1.340 1.280 1.300 98,000 127,240 1.2984 1.100 1.100 1.134 1.083 1.100 115,798 1.0988 0.00%
2006-06-23 0 1.300 1.280 1.320 1.260 1.300 506,000 651,420 1.2874 1.100 1.083 1.117 1.066 1.100 597,893 1.0895 1.56%
2006-06-22 0 1.280 1.280 1.300 1.280 1.300 148,000 190,720 1.2886 1.083 1.083 1.100 1.083 1.100 174,878 1.0906 -1.54%
2006-06-21 0 1.300 1.260 1.300 1.260 1.330 138,000 175,940 1.2749 1.100 1.066 1.100 1.066 1.126 163,062 1.0790 -2.26%
2006-06-20 0 1.330 1.300 1.330 1.300 1.330 264,000 343,960 1.3029 1.126 1.100 1.126 1.100 1.126 311,944 1.1026 1.53%
2006-06-19 0 1.310 1.310 1.320 1.300 1.320 82,000 107,660 1.3129 1.109 1.109 1.117 1.100 1.117 96,892 1.1111 -0.76%
2006-06-16 0 1.320 1.310 1.320 1.300 1.320 274,000 359,760 1.3130 1.117 1.109 1.117 1.100 1.117 323,761 1.1112 1.54%
2006-06-15 0 1.300 1.280 1.360 1.280 1.300 200,000 258,600 1.2930 1.100 1.083 1.151 1.083 1.100 236,322 1.0943 0.00%
2006-06-14 0 1.300 1.270 1.320 1.300 1.340 530,000 691,100 1.3040 1.100 1.075 1.117 1.100 1.134 626,252 1.1035 -0.76%
2006-06-13 0 1.310 1.310 1.340 1.300 1.310 636,000 827,500 1.3011 1.109 1.109 1.134 1.100 1.109 751,502 1.1011 -2.24%
2006-06-12 0 1.340 1.310 1.340 - - 12,000 15,600 1.3000 1.134 1.109 1.134 - - 14,179 1.1002 -0.74%
2006-06-09 0 1.350 1.320 1.350 1.320 1.370 3,460,000 4,700,500 1.3585 1.143 1.117 1.143 1.117 1.159 4,088,363 1.1497 -0.74%
2006-06-08 0 1.360 1.360 1.370 1.350 1.390 4,338,000 5,903,460 1.3609 1.151 1.151 1.159 1.143 1.176 5,125,814 1.1517 -2.16%
2006-06-07 0 1.390 1.390 1.470 1.350 1.390 3,474,000 4,746,500 1.3663 1.176 1.176 1.244 1.143 1.176 4,104,905 1.1563 2.96%
2006-06-06 0 1.350 1.350 1.360 1.340 1.360 2,078,000 2,804,760 1.3497 1.143 1.143 1.151 1.134 1.151 2,455,381 1.1423 -0.74%
2006-06-05 0 1.360 1.330 1.360 1.360 1.360 120,000 163,200 1.3600 1.151 1.126 1.151 1.151 1.151 141,793 1.1510 0.00%
2006-06-02 0 1.360 1.290 1.300 1.300 1.360 318,000 424,500 1.3349 1.151 1.092 1.100 1.100 1.151 375,751 1.1297 4.62%
2006-06-01 0 1.300 1.300 1.310 1.300 1.320 964,000 1,259,480 1.3065 1.100 1.100 1.109 1.100 1.117 1,139,070 1.1057 0.00%
2006-05-30 0 1.300 1.300 1.320 1.300 1.320 366,000 482,080 1.3172 1.100 1.100 1.117 1.100 1.117 432,468 1.1147 -1.52%
2006-05-29 0 1.320 1.320 1.350 1.310 1.320 1,426,000 1,921,860 1.3477 1.117 1.117 1.143 1.109 1.117 1,684,973 1.1406 1.54%
2006-05-26 0 1.300 1.300 1.330 1.300 1.340 270,000 355,780 1.3177 1.100 1.100 1.126 1.100 1.134 319,034 1.1152 -2.26%
2006-05-25 0 1.330 1.300 1.360 1.300 1.360 58,000 76,600 1.3207 1.126 1.100 1.151 1.100 1.151 68,533 1.1177 -2.21%
2006-05-24 0 1.360 1.280 1.370 1.260 1.400 534,000 695,200 1.3019 1.151 1.083 1.159 1.066 1.185 630,978 1.1018 3.03%
2006-05-23 0 1.320 1.300 1.320 1.280 1.320 996,000 1,298,920 1.3041 1.117 1.100 1.117 1.083 1.117 1,176,881 1.1037 -0.75%
2006-05-22 0 1.330 1.310 1.330 1.330 1.400 490,000 665,500 1.3582 1.126 1.109 1.126 1.126 1.185 578,988 1.1494 -5.00%
2006-05-19 0 1.400 1.400 1.410 1.370 1.410 318,000 441,100 1.3871 1.185 1.185 1.193 1.159 1.193 375,751 1.1739 2.19%
2006-05-18 0 1.370 1.370 1.400 1.360 1.400 978,000 1,335,920 1.3660 1.159 1.159 1.185 1.151 1.185 1,155,612 1.1560 -3.52%
2006-05-17 0 1.420 1.420 1.430 1.410 1.450 656,000 941,580 1.4353 1.202 1.202 1.210 1.193 1.227 775,135 1.2147 -2.07%
2006-05-16 0 1.450 1.450 1.470 1.410 1.490 1,030,000 1,483,840 1.4406 1.227 1.227 1.244 1.193 1.261 1,217,056 1.2192 -2.68%
2006-05-15 0 1.490 1.460 1.500 1.450 1.540 2,108,000 3,163,760 1.5008 1.261 1.236 1.269 1.227 1.303 2,490,829 1.2702 -0.67%
2006-05-12 0 1.500 1.490 1.500 1.400 1.540 3,678,000 5,487,220 1.4919 1.269 1.261 1.269 1.185 1.303 4,345,953 1.2626 4.17%
2006-05-11 0 1.440 1.440 1.450 1.420 1.540 3,542,000 5,181,160 1.4628 1.219 1.219 1.227 1.202 1.303 4,185,254 1.2380 -6.75%
2006-05-10 0 1.550 1.500 1.550 1.450 1.550 7,082,000 10,588,000 1.4951 1.307 1.265 1.307 1.223 1.307 8,399,576 1.2605 4.03%
2006-05-09 0 1.490 1.480 1.490 1.340 1.490 6,692,000 9,563,680 1.4291 1.256 1.248 1.256 1.130 1.256 7,937,018 1.2049 11.19%
2006-05-08 0 1.340 1.330 1.350 1.240 1.350 2,478,000 3,210,020 1.2954 1.130 1.121 1.138 1.045 1.138 2,939,021 1.0922 7.20%
2006-05-04 0 1.250 1.240 1.250 1.230 1.260 2,522,000 3,141,580 1.2457 1.054 1.045 1.054 1.037 1.062 2,991,207 1.0503 0.81%
2006-05-03 0 1.240 1.230 1.240 1.190 1.240 4,422,000 5,315,800 1.2021 1.045 1.037 1.045 1.003 1.045 5,244,694 1.0136 3.33%
2006-05-02 0 1.200 1.190 1.200 1.190 1.210 4,942,000 5,907,600 1.1954 1.012 1.003 1.012 1.003 1.020 5,861,438 1.0079 0.00%
2006-04-28 0 1.200 1.190 1.200 1.190 1.210 2,882,000 3,437,600 1.1928 1.012 1.003 1.012 1.003 1.020 3,418,184 1.0057 0.84%
2006-04-27 0 1.190 1.180 1.200 1.150 1.200 2,868,000 3,404,120 1.1869 1.003 0.995 1.012 0.970 1.012 3,401,579 1.0007 1.71%
2006-04-26 0 1.170 1.170 1.180 1.170 1.200 1,392,000 1,641,360 1.1791 0.986 0.986 0.995 0.986 1.012 1,650,976 0.9942 -0.85%
2006-04-25 0 1.180 1.180 1.190 1.140 1.230 648,000 751,580 1.1598 0.995 0.995 1.003 0.961 1.037 768,558 0.9779 0.85%
2006-04-24 0 1.170 1.170 1.180 1.170 1.200 608,000 716,180 1.1779 0.986 0.986 0.995 0.986 1.012 721,116 0.9932 -2.50%
2006-04-21 0 1.200 1.200 1.210 1.160 1.200 662,000 789,240 1.1922 1.012 1.012 1.020 0.978 1.012 785,162 1.0052 1.69%
2006-04-20 0 1.180 1.180 1.200 1.160 1.200 818,000 967,880 1.1832 0.995 0.995 1.012 0.978 1.012 970,185 0.9976 0.00%
2006-04-19 0 1.180 1.170 1.180 1.170 1.190 574,000 676,780 1.1791 0.995 0.986 0.995 0.986 1.003 680,790 0.9941 1.72%
2006-04-18 0 1.160 1.160 1.170 1.150 1.170 356,000 414,560 1.1645 0.978 0.978 0.986 0.970 0.986 422,232 0.9818 -0.85%
2006-04-13 0 1.170 1.170 1.190 1.150 1.170 60,000 69,800 1.1633 0.986 0.986 1.003 0.970 0.986 71,163 0.9809 0.86%
2006-04-12 0 1.160 1.160 1.170 1.140 1.190 1,002,000 1,155,440 1.1531 0.978 0.978 0.986 0.961 1.003 1,188,418 0.9723 -2.52%
2006-04-11 0 1.190 1.180 1.190 1.150 1.240 614,000 733,080 1.1939 1.003 0.995 1.003 0.970 1.045 728,232 1.0067 1.71%
2006-04-10 0 1.170 1.160 1.170 1.160 1.170 132,000 154,080 1.1673 0.986 0.978 0.986 0.978 0.986 156,558 0.9842 -2.50%
2006-04-07 0 1.200 1.170 1.200 1.170 1.200 854,000 1,010,500 1.1833 1.012 0.986 1.012 0.986 1.012 1,012,883 0.9976 0.00%
2006-04-06 0 1.200 1.200 1.210 1.190 1.230 598,000 727,700 1.2169 1.012 1.012 1.020 1.003 1.037 709,255 1.0260 -0.83%
2006-04-04 0 1.210 1.210 1.250 1.170 1.230 918,000 1,107,100 1.2060 1.020 1.020 1.054 0.986 1.037 1,088,790 1.0168 3.42%
2006-04-03 0 1.170 1.150 1.180 1.130 1.170 864,000 994,180 1.1507 0.986 0.970 0.995 0.953 0.986 1,024,744 0.9702 3.54%
2006-03-31 0 1.130 1.130 1.150 1.130 1.140 518,000 587,480 1.1341 0.953 0.953 0.970 0.953 0.961 614,372 0.9562 0.00%
2006-03-30 0 1.130 1.120 1.130 1.110 1.130 268,000 301,400 1.1246 0.953 0.944 0.953 0.936 0.953 317,860 0.9482 0.00%
2006-03-29 0 1.130 1.120 1.130 1.100 1.130 198,000 219,640 1.1093 0.953 0.944 0.953 0.927 0.953 234,837 0.9353 0.89%
2006-03-28 0 1.120 1.120 1.130 1.120 1.130 420,000 473,100 1.1264 0.944 0.944 0.953 0.944 0.953 498,139 0.9497 -1.75%
2006-03-27 0 1.140 1.130 1.150 1.120 1.150 510,000 582,640 1.1424 0.961 0.953 0.970 0.944 0.970 604,883 0.9632 -1.72%
2006-03-24 0 1.160 1.150 1.160 1.150 1.200 1,510,000 1,763,240 1.1677 0.978 0.970 0.978 0.970 1.012 1,790,929 0.9845 -1.69%
2006-03-23 0 1.180 1.170 1.180 1.080 1.180 4,624,000 5,214,300 1.1277 0.995 0.986 0.995 0.911 0.995 5,484,276 0.9508 9.26%
2006-03-22 0 1.080 1.050 1.080 1.050 1.090 1,330,000 1,426,620 1.0726 0.911 0.885 0.911 0.885 0.919 1,577,441 0.9044 0.00%
2006-03-21 0 1.080 1.070 1.080 1.040 1.110 2,105,937 2,255,714 1.0711 0.911 0.902 0.911 0.877 0.936 2,497,738 0.9031 -0.92%
2006-03-20 0 1.090 1.090 1.110 1.090 1.140 848,000 944,380 1.1137 0.919 0.919 0.936 0.919 0.961 1,005,767 0.9390 -2.68%
2006-03-17 0 1.120 1.110 1.120 1.090 1.120 998,000 1,096,880 1.0991 0.944 0.936 0.944 0.919 0.944 1,183,674 0.9267 -0.88%
2006-03-16 0 1.130 1.120 1.130 1.080 1.130 1,176,000 1,296,160 1.1022 0.953 0.944 0.953 0.911 0.953 1,394,790 0.9293 4.63%
2006-03-15 0 1.080 1.070 1.080 1.080 1.090 264,000 285,160 1.0802 0.911 0.902 0.911 0.911 0.919 313,116 0.9107 -0.92%
2006-03-14 0 1.090 1.070 1.100 1.070 1.090 308,000 332,400 1.0792 0.919 0.902 0.927 0.902 0.919 365,302 0.9099 0.93%
2006-03-13 0 1.080 1.070 1.080 1.040 1.090 512,000 544,220 1.0629 0.911 0.902 0.911 0.877 0.919 607,255 0.8962 -0.92%
2006-03-10 0 1.090 1.080 1.100 1.080 1.100 358,000 392,020 1.0950 0.919 0.911 0.927 0.911 0.927 424,604 0.9233 -1.80%
2006-03-09 0 1.110 1.090 1.120 1.080 1.120 480,000 529,580 1.1033 0.936 0.919 0.944 0.911 0.944 569,302 0.9302 4.72%
2006-03-08 0 1.060 1.060 1.100 1.050 1.100 652,000 688,780 1.0564 0.894 0.894 0.927 0.885 0.927 773,302 0.8907 -1.85%
2006-03-07 0 1.080 1.080 1.100 1.080 1.090 288,000 313,640 1.0890 0.911 0.911 0.927 0.911 0.919 341,581 0.9182 -0.92%
2006-03-06 0 1.090 1.090 1.100 1.080 1.100 520,000 567,000 1.0904 0.919 0.919 0.927 0.911 0.927 616,744 0.9193 0.93%
2006-03-03 0 1.080 1.070 1.080 1.050 1.090 848,000 907,500 1.0702 0.911 0.902 0.911 0.885 0.919 1,005,767 0.9023 0.00%
2006-03-02 0 1.080 1.070 1.080 1.080 1.090 276,000 298,140 1.0802 0.911 0.902 0.911 0.911 0.919 327,349 0.9108 -0.92%
2006-03-01 0 1.090 1.090 1.110 1.080 1.100 572,000 623,440 1.0899 0.919 0.919 0.936 0.911 0.927 678,418 0.9190 0.00%
2006-02-28 0 1.090 1.090 1.100 1.070 1.110 346,000 376,680 1.0887 0.919 0.919 0.927 0.902 0.936 410,372 0.9179 0.00%
2006-02-27 0 1.090 1.090 1.100 1.090 1.110 258,000 283,460 1.0987 0.919 0.919 0.927 0.919 0.936 306,000 0.9263 0.93%
2006-02-24 0 1.080 1.060 1.090 1.080 1.080 116,000 125,280 1.0800 0.911 0.894 0.919 0.911 0.911 137,581 0.9106 0.00%
2006-02-23 0 1.080 1.070 1.080 1.070 1.100 854,000 922,540 1.0803 0.911 0.902 0.911 0.902 0.927 1,012,883 0.9108 -1.82%
2006-02-22 0 1.100 1.080 1.100 1.060 1.110 1,340,000 1,446,460 1.0794 0.927 0.911 0.927 0.894 0.936 1,589,301 0.9101 0.92%
2006-02-21 0 1.090 1.070 1.090 1.060 1.120 56,000 59,980 1.0711 0.919 0.902 0.919 0.894 0.944 66,419 0.9031 0.00%
2006-02-20 0 1.090 1.050 1.090 1.090 1.090 200,000 218,000 1.0900 0.919 0.885 0.919 0.919 0.919 237,209 0.9190 0.00%
2006-02-17 0 1.090 1.060 1.090 1.030 1.100 400,000 427,200 1.0680 0.919 0.894 0.919 0.868 0.927 474,418 0.9005 0.93%
2006-02-16 0 1.080 1.070 1.080 1.070 1.080 158,000 170,520 1.0792 0.911 0.902 0.911 0.902 0.911 187,395 0.9099 -0.92%
2006-02-15 0 1.090 1.070 1.090 1.070 1.100 570,000 618,740 1.0855 0.919 0.902 0.919 0.902 0.927 676,046 0.9152 1.87%
2006-02-14 0 1.070 1.060 1.080 1.060 1.100 374,000 398,780 1.0663 0.902 0.894 0.911 0.894 0.927 443,581 0.8990 0.94%
2006-02-13 0 1.060 1.060 1.080 1.060 1.080 194,000 206,780 1.0659 0.894 0.894 0.911 0.894 0.911 230,093 0.8987 -1.85%
2006-02-10 0 1.080 1.060 1.090 1.060 1.100 1,382,000 1,487,700 1.0765 0.911 0.894 0.919 0.894 0.927 1,639,115 0.9076 -0.92%
2006-02-09 0 1.090 1.070 1.090 1.070 1.100 1,194,000 1,288,480 1.0791 0.919 0.902 0.919 0.902 0.927 1,416,139 0.9099 -0.91%
2006-02-08 0 1.100 1.090 1.110 1.090 1.120 616,000 672,820 1.0922 0.927 0.919 0.936 0.919 0.944 730,604 0.9209 -1.79%
2006-02-07 0 1.120 1.100 1.130 1.090 1.160 572,000 636,180 1.1122 0.944 0.927 0.953 0.919 0.978 678,418 0.9377 0.90%
2006-02-06 0 1.110 1.090 1.110 1.080 1.120 320,000 351,100 1.0972 0.936 0.919 0.936 0.911 0.944 379,535 0.9251 -1.77%
2006-02-03 0 1.130 1.110 1.130 1.130 1.130 2,000 2,260 1.1300 0.953 0.936 0.953 0.953 0.953 2,372 0.9527 -0.88%
2006-02-02 0 1.140 1.120 1.150 1.120 1.150 270,000 306,600 1.1356 0.961 0.944 0.970 0.944 0.970 320,232 0.9574 0.00%
2006-02-01 0 1.140 1.130 1.150 1.130 1.160 572,000 651,900 1.1397 0.961 0.953 0.970 0.953 0.978 678,418 0.9609 0.00%
2006-01-27 0 1.140 1.140 1.150 1.120 1.140 194,000 219,300 1.1304 0.961 0.961 0.970 0.944 0.961 230,093 0.9531 2.70%
2006-01-26 0 1.110 1.110 1.140 1.110 1.110 60,000 66,600 1.1100 0.936 0.936 0.961 0.936 0.936 71,163 0.9359 0.91%
2006-01-25 0 1.100 1.100 1.130 1.100 1.130 410,000 457,960 1.1170 0.927 0.927 0.953 0.927 0.953 486,279 0.9418 -2.65%
2006-01-24 0 1.130 1.130 1.150 1.100 1.130 246,000 274,680 1.1166 0.953 0.953 0.970 0.927 0.953 291,767 0.9414 0.89%
2006-01-23 0 1.120 1.120 1.130 1.110 1.130 352,000 393,820 1.1188 0.944 0.944 0.953 0.936 0.953 417,488 0.9433 -1.75%
2006-01-20 0 1.140 1.130 1.160 1.130 1.160 1,366,000 1,566,380 1.1467 0.961 0.953 0.978 0.953 0.978 1,620,139 0.9668 2.70%
2006-01-19 0 1.110 1.110 1.120 1.030 1.120 1,026,000 1,121,120 1.0927 0.936 0.936 0.944 0.868 0.944 1,216,883 0.9213 5.71%
2006-01-18 0 1.050 1.030 1.090 1.030 1.090 184,000 190,520 1.0354 0.885 0.868 0.919 0.868 0.919 218,232 0.8730 1.94%
2006-01-17 0 1.030 1.030 1.060 1.030 1.090 1,312,000 1,395,520 1.0637 0.868 0.868 0.894 0.868 0.919 1,556,092 0.8968 -1.90%
2006-01-16 0 1.050 1.050 1.060 1.010 1.060 934,000 970,720 1.0393 0.885 0.885 0.894 0.852 0.894 1,107,767 0.8763 3.96%
2006-01-13 0 1.010 1.010 1.020 1.000 1.010 188,000 189,580 1.0084 0.852 0.852 0.860 0.843 0.852 222,977 0.8502 1.00%
2006-01-12 0 1.000 1.000 1.010 1.000 1.010 56,000 56,200 1.0036 0.843 0.843 0.852 0.843 0.852 66,419 0.8461 -0.99%
2006-01-11 0 1.010 1.010 1.020 1.010 1.020 144,000 145,560 1.0108 0.852 0.852 0.860 0.852 0.860 170,791 0.8523 -0.98%
2006-01-10 0 1.020 1.000 1.020 1.010 1.020 110,000 111,980 1.0180 0.860 0.843 0.860 0.852 0.860 130,465 0.8583 0.99%
2006-01-09 0 1.010 1.010 1.020 0.980 1.030 926,000 929,080 1.0033 0.852 0.852 0.860 0.826 0.868 1,098,278 0.8459 1.00%
2006-01-06 0 1.000 1.000 1.050 1.000 1.050 344,000 344,520 1.0015 0.843 0.843 0.885 0.843 0.885 408,000 0.8444 0.00%
2006-01-05 0 1.000 0.990 1.000 0.990 1.000 162,000 161,860 0.9991 0.843 0.835 0.843 0.835 0.843 192,139 0.8424 0.00%
2006-01-04 0 1.000 1.000 1.010 0.980 1.010 2,772,000 2,769,700 0.9992 0.843 0.843 0.852 0.826 0.852 3,287,719 0.8424 3.09%
2006-01-03 0 0.970 0.970 1.020 0.960 1.020 26,000 25,080 0.9646 0.818 0.818 0.860 0.809 0.860 30,837 0.8133 -1.02%
2005-12-30 0 0.980 0.970 0.990 0.960 0.980 80,000 77,400 0.9675 0.826 0.818 0.835 0.809 0.826 94,884 0.8157 -2.00%
2005-12-29 0 1.000 1.000 1.010 0.970 1.000 48,000 46,800 0.9750 0.843 0.843 0.852 0.818 0.843 56,930 0.8221 3.09%
2005-12-28 0 0.970 0.970 1.000 0.970 0.970 70,000 67,900 0.9700 0.818 0.818 0.843 0.818 0.818 83,023 0.8178 0.00%
2005-12-23 0 0.970 0.970 0.980 0.970 0.980 114,000 110,740 0.9714 0.818 0.818 0.826 0.818 0.826 135,209 0.8190 -3.00%
2005-12-22 0 1.000 1.000 1.010 0.970 0.990 402,000 391,740 0.9745 0.843 0.843 0.852 0.818 0.835 476,790 0.8216 0.00%
2005-12-21 0 1.000 0.990 1.000 0.970 1.000 470,000 459,700 0.9781 0.843 0.835 0.843 0.818 0.843 557,442 0.8247 2.04%
2005-12-20 0 0.980 0.980 1.000 0.980 1.000 16,000 15,760 0.9850 0.826 0.826 0.843 0.826 0.843 18,977 0.8305 -2.00%
2005-12-19 0 1.000 0.990 1.000 1.000 1.000 90,000 90,000 1.0000 0.843 0.835 0.843 0.843 0.843 106,744 0.8431 0.00%
2005-12-16 0 1.000 1.000 1.020 1.000 1.020 262,000 262,720 1.0027 0.843 0.843 0.860 0.843 0.860 310,744 0.8455 -0.99%
2005-12-15 0 1.010 1.010 1.020 1.000 1.010 370,000 373,240 1.0088 0.852 0.852 0.860 0.843 0.852 438,837 0.8505 1.00%
2005-12-14 0 1.000 0.990 1.010 1.000 1.010 72,000 72,320 1.0044 0.843 0.835 0.852 0.843 0.852 85,395 0.8469 -0.99%
2005-12-13 0 1.010 1.010 1.030 1.000 1.010 174,000 174,820 1.0047 0.852 0.852 0.868 0.843 0.852 206,372 0.8471 0.00%
2005-12-12 0 1.010 1.000 1.030 0.980 1.020 152,000 152,860 1.0057 0.852 0.843 0.868 0.826 0.860 180,279 0.8479 2.02%
2005-12-09 0 0.990 0.990 1.010 0.990 1.000 92,000 91,580 0.9954 0.835 0.835 0.852 0.835 0.843 109,116 0.8393 -1.00%
2005-12-08 0 1.000 0.990 1.000 0.990 1.030 468,000 470,220 1.0047 0.843 0.835 0.843 0.835 0.868 555,069 0.8471 -0.99%
2005-12-07 0 1.010 1.010 1.070 1.010 1.020 12,000 12,140 1.0117 0.852 0.852 0.902 0.852 0.860 14,233 0.8530 -4.72%
2005-12-06 0 1.060 1.010 1.060 1.020 1.060 168,000 175,280 1.0433 0.894 0.852 0.894 0.860 0.894 199,256 0.8797 0.00%
2005-12-05 0 1.060 1.060 1.100 1.050 1.120 56,000 59,180 1.0568 0.894 0.894 0.927 0.885 0.944 66,419 0.8910 -4.50%
2005-12-02 0 1.110 1.110 1.120 1.030 1.130 914,000 1,002,720 1.0971 0.936 0.936 0.944 0.868 0.953 1,084,046 0.9250 11.00%
2005-12-01 1 - - - - - 0 0 - 0.843 - - - - 0 - 0.00%
2005-11-30 0 1.000 0.980 1.000 1.000 1.000 144,000 144,000 1.0000 0.843 0.826 0.843 0.843 0.843 170,791 0.8431 0.00%
2005-11-29 0 1.000 1.000 1.010 1.000 1.000 196,000 196,000 1.0000 0.843 0.843 0.852 0.843 0.843 232,465 0.8431 -0.99%
2005-11-28 0 1.010 1.000 1.010 1.010 1.020 70,000 71,000 1.0143 0.852 0.843 0.852 0.852 0.860 83,023 0.8552 0.00%
2005-11-25 0 1.010 1.000 1.020 1.010 1.020 84,000 85,140 1.0136 0.852 0.843 0.860 0.852 0.860 99,628 0.8546 1.00%
2005-11-24 0 1.000 1.000 1.030 1.000 1.000 52,000 52,000 1.0000 0.843 0.843 0.868 0.843 0.843 61,674 0.8431 0.00%
2005-11-23 0 1.000 1.000 1.030 1.000 1.000 60,000 60,000 1.0000 0.843 0.843 0.868 0.843 0.843 71,163 0.8431 0.00%
2005-11-22 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.843 0.843 0.852 0.843 0.843 35,581 0.8431 -0.99%
2005-11-21 0 1.010 1.010 1.050 1.010 1.060 132,000 138,280 1.0476 0.852 0.852 0.885 0.852 0.894 156,558 0.8833 -2.88%
2005-11-18 0 1.040 0.990 1.040 1.000 1.050 178,000 178,100 1.0006 0.877 0.835 0.877 0.843 0.885 211,116 0.8436 4.00%
2005-11-17 0 1.000 0.960 1.000 0.950 1.000 56,000 54,600 0.9750 0.843 0.809 0.843 0.801 0.843 66,419 0.8221 0.00%
2005-11-16 0 1.000 0.950 1.000 0.950 1.000 32,000 30,920 0.9663 0.843 0.801 0.843 0.801 0.843 37,953 0.8147 2.04%
2005-11-15 0 0.980 0.960 1.000 0.980 0.980 100,000 98,000 0.9800 0.826 0.809 0.843 0.826 0.826 118,605 0.8263 3.16%
2005-11-14 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.801 0.801 0.843 0.801 0.801 11,860 0.8010 -5.00%
2005-11-11 0 1.000 0.950 1.000 0.920 1.000 136,000 133,460 0.9813 0.843 0.801 0.843 0.776 0.843 161,302 0.8274 2.04%
2005-11-10 0 0.980 0.950 1.000 0.980 1.000 122,000 119,800 0.9820 0.826 0.801 0.843 0.826 0.843 144,698 0.8279 -2.00%
2005-11-09 0 1.000 1.000 1.020 0.980 1.000 300,000 299,960 0.9999 0.843 0.843 0.860 0.826 0.843 355,814 0.8430 0.00%
2005-11-08 0 1.000 0.950 1.000 1.000 1.000 274,000 274,000 1.0000 0.843 0.801 0.843 0.843 0.843 324,977 0.8431 0.00%
2005-11-07 0 1.000 0.950 1.000 1.000 1.000 42,000 42,000 1.0000 0.843 0.801 0.843 0.843 0.843 49,814 0.8431 0.00%
2005-11-04 0 1.000 0.970 1.000 - - 0 0 - 0.843 0.818 0.843 - - 0 - 0.00%
2005-11-03 0 1.000 0.960 1.000 1.000 1.000 18,000 18,000 1.0000 0.843 0.809 0.843 0.843 0.843 21,349 0.8431 0.00%
2005-11-02 0 1.000 0.990 1.000 0.990 1.010 143,417 143,346 0.9995 0.843 0.835 0.843 0.835 0.852 170,099 0.8427 -0.99%
2005-11-01 0 1.010 1.000 1.010 1.010 1.010 22,000 22,220 1.0100 0.852 0.843 0.852 0.852 0.852 26,093 0.8516 1.00%
2005-10-31 0 1.000 1.000 1.010 1.000 1.010 146,000 146,200 1.0014 0.843 0.843 0.852 0.843 0.852 173,163 0.8443 0.00%
2005-10-28 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.843 0.843 0.860 0.843 0.843 47,442 0.8431 0.00%
2005-10-27 0 1.000 1.000 1.010 1.000 1.010 190,000 190,100 1.0005 0.843 0.843 0.852 0.843 0.852 225,349 0.8436 0.00%
2005-10-26 0 1.000 1.000 1.040 1.000 1.000 348,000 348,000 1.0000 0.843 0.843 0.877 0.843 0.843 412,744 0.8431 0.00%
2005-10-25 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.843 0.809 0.843 0.843 0.843 47,442 0.8431 0.00%
2005-10-24 0 1.000 1.000 1.030 0.990 1.020 106,000 106,800 1.0075 0.843 0.843 0.868 0.835 0.860 125,721 0.8495 -0.99%
2005-10-21 0 1.010 1.000 1.040 1.010 1.010 30,000 30,300 1.0100 0.852 0.843 0.877 0.852 0.852 35,581 0.8516 1.00%
2005-10-20 0 1.000 1.000 1.040 1.000 1.000 140,000 140,000 1.0000 0.843 0.843 0.877 0.843 0.843 166,046 0.8431 0.00%
2005-10-19 0 1.000 1.000 1.030 1.000 1.000 120,000 120,000 1.0000 0.843 0.843 0.868 0.843 0.843 142,325 0.8431 -0.99%
2005-10-18 0 1.010 0.970 1.010 0.960 1.020 300,000 296,200 0.9873 0.852 0.818 0.852 0.809 0.860 355,814 0.8325 1.00%
2005-10-17 0 1.000 0.960 1.000 1.000 1.000 40,000 40,000 1.0000 0.843 0.809 0.843 0.843 0.843 47,442 0.8431 0.00%
2005-10-14 0 1.000 1.000 1.010 0.980 1.010 650,000 648,100 0.9971 0.843 0.843 0.852 0.826 0.852 770,930 0.8407 0.00%
2005-10-13 0 1.000 1.000 1.010 1.000 1.000 102,000 102,000 1.0000 0.843 0.843 0.852 0.843 0.843 120,977 0.8431 -0.99%
2005-10-12 0 1.010 1.000 1.020 1.000 1.020 364,000 367,100 1.0085 0.852 0.843 0.860 0.843 0.860 431,721 0.8503 1.00%
2005-10-10 0 1.000 1.000 1.050 1.000 1.010 260,000 260,040 1.0002 0.843 0.843 0.885 0.843 0.852 308,372 0.8433 0.00%
2005-10-07 0 1.000 1.000 1.020 1.000 1.000 160,000 160,000 1.0000 0.843 0.843 0.860 0.843 0.843 189,767 0.8431 0.00%
2005-10-06 0 1.000 1.000 1.030 0.990 1.010 100,000 100,300 1.0030 0.843 0.843 0.868 0.835 0.852 118,605 0.8457 -4.76%
2005-10-05 0 1.050 1.000 1.050 1.050 1.050 50,000 52,500 1.0500 0.885 0.843 0.885 0.885 0.885 59,302 0.8853 0.96%
2005-10-04 0 1.040 1.000 1.050 1.010 1.040 20,000 20,740 1.0370 0.877 0.843 0.885 0.852 0.877 23,721 0.8743 2.97%
2005-10-03 0 1.010 1.010 1.050 1.000 1.010 144,000 144,300 1.0021 0.852 0.852 0.885 0.843 0.852 170,791 0.8449 -3.81%
2005-09-30 0 1.050 1.050 1.060 1.030 1.050 50,000 52,300 1.0460 0.885 0.885 0.894 0.868 0.885 59,302 0.8819 -1.87%
2005-09-29 0 1.070 1.030 1.070 1.070 1.070 32,000 34,240 1.0700 0.902 0.868 0.902 0.902 0.902 37,953 0.9022 5.94%
2005-09-28 0 1.010 1.010 1.050 1.000 1.010 100,000 100,500 1.0050 0.852 0.852 0.885 0.843 0.852 118,605 0.8474 -5.61%
2005-09-27 0 1.070 1.070 1.080 0.980 1.100 262,000 271,160 1.0350 0.902 0.902 0.911 0.826 0.927 310,744 0.8726 4.90%
2005-09-26 0 1.020 1.020 1.030 1.000 1.000 82,000 82,000 1.0000 0.860 0.860 0.868 0.843 0.843 97,256 0.8431 0.00%
2005-09-23 0 1.020 1.020 1.030 1.010 1.030 58,000 59,000 1.0172 0.860 0.860 0.868 0.852 0.868 68,791 0.8577 -1.92%
2005-09-22 0 1.040 1.040 1.050 1.040 1.050 38,000 39,840 1.0484 0.877 0.877 0.885 0.877 0.885 45,070 0.8840 -3.70%
2005-09-21 0 1.080 1.080 1.090 1.040 1.080 70,000 73,780 1.0540 0.911 0.911 0.919 0.877 0.911 83,023 0.8887 -1.82%
2005-09-20 0 1.100 1.080 1.120 1.080 1.100 330,000 362,040 1.0971 0.927 0.911 0.944 0.911 0.927 391,395 0.9250 0.00%
2005-09-16 0 1.100 1.100 1.140 1.100 1.100 244,000 268,400 1.1000 0.927 0.927 0.961 0.927 0.927 289,395 0.9275 -3.51%
2005-09-15 0 1.140 1.140 1.150 1.100 1.100 8,000 8,800 1.1000 0.961 0.961 0.970 0.927 0.927 9,488 0.9275 2.70%
2005-09-14 0 1.110 1.110 1.150 1.100 1.150 292,000 322,700 1.1051 0.936 0.936 0.970 0.927 0.970 346,325 0.9318 -4.31%
2005-09-13 0 1.160 1.160 1.170 1.120 1.120 160,000 179,200 1.1200 0.978 0.978 0.986 0.944 0.944 189,767 0.9443 3.57%
2005-09-12 0 1.120 1.120 1.150 1.120 1.120 2,000 2,240 1.1200 0.944 0.944 0.970 0.944 0.944 2,372 0.9443 -2.61%
2005-09-09 0 1.150 1.150 1.170 1.100 1.130 204,000 230,220 1.1285 0.970 0.970 0.986 0.927 0.953 241,953 0.9515 2.68%
2005-09-08 0 1.120 1.110 1.130 1.120 1.130 142,000 159,340 1.1221 0.944 0.936 0.953 0.944 0.953 168,419 0.9461 0.00%
2005-09-07 0 1.120 1.100 1.140 1.120 1.120 140,000 156,800 1.1200 0.944 0.927 0.961 0.944 0.944 166,046 0.9443 0.00%
2005-09-06 0 1.120 1.120 1.150 1.120 1.150 102,000 114,940 1.1269 0.944 0.944 0.970 0.944 0.970 120,977 0.9501 -5.08%
2005-09-05 0 1.180 1.120 1.180 1.180 1.180 18,000 21,240 1.1800 0.995 0.944 0.995 0.995 0.995 21,349 0.9949 0.00%
2005-09-02 0 1.180 1.110 1.180 1.140 1.180 274,000 316,800 1.1562 0.995 0.936 0.995 0.961 0.995 324,977 0.9748 7.27%
2005-09-01 0 1.100 1.100 1.120 1.100 1.120 152,000 169,280 1.1137 0.927 0.927 0.944 0.927 0.944 180,279 0.9390 -1.79%
2005-08-31 0 1.120 1.060 1.140 - - 0 0 - 0.944 0.894 0.961 - - 0 - 0.00%
2005-08-30 0 1.120 1.080 1.120 1.120 1.120 40,000 44,800 1.1200 0.944 0.911 0.944 0.944 0.944 47,442 0.9443 0.00%
2005-08-29 0 1.120 1.020 1.120 1.120 1.120 2,000 2,240 1.1200 0.944 0.860 0.944 0.944 0.944 2,372 0.9443 -0.88%
2005-08-26 0 1.130 1.130 1.150 1.130 1.140 38,000 43,100 1.1342 0.953 0.953 0.970 0.953 0.961 45,070 0.9563 0.00%
2005-08-25 0 1.130 1.130 1.150 1.120 1.130 108,000 121,840 1.1281 0.953 0.953 0.970 0.944 0.953 128,093 0.9512 0.89%
2005-08-24 0 1.120 1.100 1.140 1.120 1.130 256,000 287,020 1.1212 0.944 0.927 0.961 0.944 0.953 303,628 0.9453 -1.75%
2005-08-23 0 1.140 1.120 1.140 1.130 1.140 110,000 124,460 1.1315 0.961 0.944 0.961 0.953 0.961 130,465 0.9540 0.00%
2005-08-22 0 1.140 1.120 1.140 1.140 1.140 50,000 57,000 1.1400 0.961 0.944 0.961 0.961 0.961 59,302 0.9612 0.00%
2005-08-19 0 1.140 1.120 1.140 1.140 1.150 184,000 210,760 1.1454 0.961 0.944 0.961 0.961 0.970 218,232 0.9658 -0.87%
2005-08-18 0 1.150 1.150 1.180 1.150 1.150 88,000 101,200 1.1500 0.970 0.970 0.995 0.970 0.970 104,372 0.9696 -0.86%
2005-08-17 0 1.160 1.140 1.160 1.130 1.160 182,000 210,260 1.1553 0.978 0.961 0.978 0.953 0.978 215,860 0.9741 1.75%
2005-08-16 0 1.140 1.130 1.150 - - 0 0 - 0.961 0.953 0.970 - - 0 - 0.00%
2005-08-15 0 1.140 1.140 1.170 1.140 1.160 96,000 110,540 1.1515 0.961 0.961 0.986 0.961 0.978 113,860 0.9708 -1.72%
2005-08-12 0 1.160 1.140 1.160 1.130 1.160 1,292,000 1,498,300 1.1597 0.978 0.961 0.978 0.953 0.978 1,532,371 0.9778 0.00%
2005-08-11 0 1.160 1.150 1.160 1.150 1.160 700,000 811,800 1.1597 0.978 0.970 0.978 0.970 0.978 830,232 0.9778 -1.69%
2005-08-10 0 1.180 1.140 1.180 1.150 1.180 150,000 175,320 1.1688 0.995 0.961 0.995 0.970 0.995 177,907 0.9855 1.72%
2005-08-09 0 1.160 1.160 1.200 1.150 1.180 64,000 74,540 1.1647 0.978 0.978 1.012 0.970 0.995 75,907 0.9820 0.87%
2005-08-08 0 1.150 1.150 1.170 1.150 1.150 68,000 78,200 1.1500 0.970 0.970 0.986 0.970 0.970 80,651 0.9696 0.00%
2005-08-05 0 1.150 1.150 1.160 1.150 1.160 182,000 209,800 1.1527 0.970 0.970 0.978 0.970 0.978 215,860 0.9719 -0.86%
2005-08-04 0 1.160 1.150 1.170 1.160 1.160 80,000 92,800 1.1600 0.978 0.970 0.986 0.978 0.978 94,884 0.9780 0.87%
2005-08-03 0 1.150 1.150 1.170 1.150 1.180 184,000 212,000 1.1522 0.970 0.970 0.986 0.970 0.995 218,232 0.9714 0.00%
2005-08-02 0 1.150 1.120 1.130 1.130 1.150 634,000 716,460 1.1301 0.970 0.944 0.953 0.953 0.970 751,953 0.9528 1.77%
2005-08-01 0 1.130 1.120 1.130 1.110 1.130 992,000 1,120,420 1.1295 0.953 0.944 0.953 0.936 0.953 1,176,557 0.9523 -1.74%
2005-07-29 0 1.150 1.150 1.160 1.130 1.160 146,000 168,180 1.1519 0.970 0.970 0.978 0.953 0.978 173,163 0.9712 -0.86%
2005-07-28 0 1.160 1.140 1.160 1.140 1.160 42,000 48,280 1.1495 0.978 0.961 0.978 0.961 0.978 49,814 0.9692 -0.85%
2005-07-27 0 1.170 1.130 1.170 1.120 1.170 94,000 107,660 1.1453 0.986 0.953 0.986 0.944 0.986 111,488 0.9657 1.74%
2005-07-26 0 1.150 1.120 1.150 1.110 1.150 128,000 144,460 1.1286 0.970 0.944 0.970 0.936 0.970 151,814 0.9516 2.68%
2005-07-25 0 1.120 1.120 1.140 1.120 1.150 340,000 384,300 1.1303 0.944 0.944 0.961 0.944 0.970 403,256 0.9530 -2.61%
2005-07-22 0 1.150 1.150 1.160 1.140 1.160 182,000 209,440 1.1508 0.970 0.970 0.978 0.961 0.978 215,860 0.9703 0.88%
2005-07-21 0 1.140 1.140 1.160 1.130 1.180 388,000 442,980 1.1417 0.961 0.961 0.978 0.953 0.995 460,186 0.9626 -3.39%
2005-07-20 0 1.180 1.150 1.180 1.140 1.180 792,000 910,880 1.1501 0.995 0.970 0.995 0.961 0.995 939,348 0.9697 2.61%
2005-07-19 0 1.150 1.140 1.150 1.120 1.150 228,000 257,760 1.1305 0.970 0.961 0.970 0.944 0.970 270,418 0.9532 -1.71%
2005-07-18 0 1.170 1.170 1.180 1.100 1.180 564,000 647,140 1.1474 0.986 0.986 0.995 0.927 0.995 668,930 0.9674 -3.31%
2005-07-15 0 1.210 1.170 1.220 1.160 1.220 64,000 74,900 1.1703 1.020 0.986 1.029 0.978 1.029 75,907 0.9867 2.54%
2005-07-14 0 1.180 1.180 1.200 - - 0 0 - 0.995 0.995 1.012 - - 0 - 1.72%
2005-07-13 0 1.160 1.180 1.190 1.100 1.170 844,000 965,760 1.1443 0.978 0.995 1.003 0.927 0.986 1,001,023 0.9648 -4.92%
2005-07-12 0 1.220 1.170 1.220 1.150 1.250 970,000 1,156,380 1.1921 1.029 0.986 1.029 0.970 1.054 1,150,464 1.0051 1.67%
2005-07-11 0 1.200 1.190 1.200 1.180 1.250 358,000 431,300 1.2047 1.012 1.003 1.012 0.995 1.054 424,604 1.0158 -3.23%
2005-07-08 0 1.240 1.280 1.290 1.240 1.240 20,000 24,800 1.2400 1.045 1.079 1.088 1.045 1.045 23,721 1.0455 -6.77%
2005-07-07 0 1.330 1.250 1.330 1.220 1.330 168,000 209,660 1.2480 1.121 1.054 1.121 1.029 1.121 199,256 1.0522 6.40%
2005-07-06 0 1.250 1.200 1.250 1.250 1.280 304,000 382,360 1.2578 1.054 1.012 1.054 1.054 1.079 360,558 1.0605 -0.79%
2005-07-05 0 1.260 1.250 1.300 1.260 1.310 400,000 505,500 1.2638 1.062 1.054 1.096 1.062 1.105 474,418 1.0655 -3.82%
2005-07-04 0 1.310 1.260 1.310 1.260 1.310 94,000 118,640 1.2621 1.105 1.062 1.105 1.062 1.105 111,488 1.0641 0.00%
2005-06-30 0 1.310 1.290 1.370 1.310 1.310 60,000 78,600 1.3100 1.105 1.088 1.155 1.105 1.105 71,163 1.1045 0.00%
2005-06-29 0 1.310 1.310 1.350 1.310 1.320 90,000 118,260 1.3140 1.105 1.105 1.138 1.105 1.113 106,744 1.1079 -1.50%
2005-06-28 0 1.330 1.290 1.340 1.310 1.330 490,000 647,300 1.3210 1.121 1.088 1.130 1.105 1.121 581,162 1.1138 0.00%
2005-06-27 0 1.330 1.300 1.330 1.300 1.330 20,000 26,400 1.3200 1.121 1.096 1.121 1.096 1.121 23,721 1.1129 2.31%
2005-06-24 0 1.300 1.300 1.310 1.290 1.300 214,000 278,100 1.2995 1.096 1.096 1.105 1.088 1.096 253,814 1.0957 0.00%
2005-06-23 0 1.300 1.290 1.300 1.300 1.320 364,000 475,040 1.3051 1.096 1.088 1.096 1.096 1.113 431,721 1.1003 -1.52%
2005-06-22 0 1.320 1.300 1.330 1.300 1.330 256,000 334,220 1.3055 1.113 1.096 1.121 1.096 1.121 303,628 1.1008 2.33%
2005-06-21 0 1.290 1.290 1.310 1.290 1.340 202,000 262,680 1.3004 1.088 1.088 1.105 1.088 1.130 239,581 1.0964 -1.53%
2005-06-20 0 1.310 1.290 1.340 1.300 1.310 130,000 169,600 1.3046 1.105 1.088 1.130 1.096 1.105 154,186 1.1000 -2.24%
2005-06-17 0 1.340 1.330 1.340 1.310 1.340 192,000 255,380 1.3301 1.130 1.121 1.130 1.105 1.130 227,721 1.1215 1.52%
2005-06-16 0 1.320 1.300 1.340 1.280 1.370 140,000 184,280 1.3163 1.113 1.096 1.130 1.079 1.155 166,046 1.1098 0.00%
2005-06-15 0 1.320 1.280 1.320 - - 0 0 - 1.113 1.079 1.113 - - 0 - -0.75%
2005-06-14 0 1.330 1.330 1.360 1.330 1.330 20,000 26,600 1.3300 1.121 1.121 1.147 1.121 1.121 23,721 1.1214 0.76%
2005-06-13 0 1.320 1.320 1.360 1.320 1.440 888,000 1,230,520 1.3857 1.113 1.113 1.147 1.113 1.214 1,053,209 1.1684 -1.49%
2005-06-10 0 1.340 1.330 1.340 1.280 1.340 478,000 622,820 1.3030 1.130 1.121 1.130 1.079 1.130 566,930 1.0986 4.69%
2005-06-09 0 1.280 1.270 1.280 1.260 1.300 204,000 261,280 1.2808 1.079 1.071 1.079 1.062 1.096 241,953 1.0799 2.40%
2005-06-08 0 1.250 1.250 1.270 1.250 1.270 98,000 124,060 1.2659 1.054 1.054 1.071 1.054 1.071 116,232 1.0673 -1.57%
2005-06-07 0 1.270 1.260 1.280 1.270 1.280 100,000 127,500 1.2750 1.071 1.062 1.079 1.071 1.079 118,605 1.0750 0.00%
2005-06-06 0 1.270 1.270 1.290 1.270 1.300 108,000 138,200 1.2796 1.071 1.071 1.088 1.071 1.096 128,093 1.0789 0.00%
2005-06-03 0 1.270 1.240 1.270 1.230 1.270 254,000 316,420 1.2457 1.071 1.045 1.071 1.037 1.071 301,256 1.0503 2.42%
2005-06-02 0 1.240 1.240 1.280 1.240 1.240 122,000 151,280 1.2400 1.045 1.045 1.079 1.045 1.045 144,698 1.0455 0.00%
2005-06-01 0 1.240 1.240 1.320 1.240 1.240 150,000 187,000 1.2467 1.045 1.045 1.113 1.045 1.045 177,907 1.0511 -0.80%
2005-05-31 0 1.250 1.240 1.270 1.250 1.260 230,000 288,500 1.2543 1.054 1.045 1.071 1.054 1.062 272,791 1.0576 -0.79%
2005-05-30 0 1.260 1.250 1.280 1.260 1.260 100,000 126,000 1.2600 1.062 1.054 1.079 1.062 1.062 118,605 1.0624 0.80%
2005-05-27 0 1.250 1.250 1.300 1.230 1.250 38,000 47,340 1.2458 1.054 1.054 1.096 1.037 1.054 45,070 1.0504 -0.79%
2005-05-26 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 1.062 1.062 1.096 1.062 1.062 11,860 1.0624 0.00%
2005-05-25 0 1.260 1.260 1.300 1.260 1.280 140,000 178,400 1.2743 1.062 1.062 1.096 1.062 1.079 166,046 1.0744 -3.08%
2005-05-24 0 1.300 1.250 1.300 1.220 1.300 14,000 17,940 1.2814 1.096 1.054 1.096 1.029 1.096 16,605 1.0804 0.78%
2005-05-23 0 1.290 1.290 1.320 1.290 1.290 38,000 49,020 1.2900 1.088 1.088 1.113 1.088 1.088 45,070 1.0876 0.78%
2005-05-20 0 1.280 1.280 1.300 1.200 1.290 136,000 174,580 1.2837 1.079 1.079 1.096 1.012 1.088 161,302 1.0823 -0.78%
2005-05-19 0 1.290 1.280 1.330 - - 40,000 51,200 1.2800 1.088 1.079 1.121 - - 47,442 1.0792 0.00%
2005-05-18 0 1.290 1.280 1.330 1.290 1.350 222,000 294,700 1.3275 1.088 1.079 1.121 1.088 1.138 263,302 1.1192 0.78%
2005-05-17 0 1.280 1.280 1.300 1.270 1.320 296,000 380,520 1.2855 1.079 1.079 1.096 1.071 1.113 351,070 1.0839 -3.03%
2005-05-13 0 1.320 1.300 1.330 1.300 1.360 270,000 357,600 1.3244 1.113 1.096 1.121 1.096 1.147 320,232 1.1167 -2.94%
2005-05-12 0 1.360 1.340 1.370 1.320 1.360 290,000 392,900 1.3548 1.147 1.130 1.155 1.113 1.147 343,953 1.1423 2.26%
2005-05-11 0 1.330 1.330 1.360 1.330 1.380 332,000 448,640 1.3513 1.121 1.121 1.147 1.121 1.164 393,767 1.1394 -2.05%
2005-05-10 0 1.370 1.350 1.370 1.340 1.400 764,000 1,036,700 1.3569 1.145 1.128 1.145 1.120 1.170 914,281 1.1339 1.48%
2005-05-09 0 1.350 1.350 1.370 1.300 1.380 1,650,000 2,205,060 1.3364 1.128 1.128 1.145 1.086 1.153 1,974,559 1.1167 8.00%
2005-05-06 0 1.250 1.250 1.290 1.250 1.310 270,000 346,800 1.2844 1.045 1.045 1.078 1.045 1.095 323,110 1.0733 -3.85%
2005-05-05 0 1.300 1.290 1.310 1.300 1.310 208,000 270,800 1.3019 1.086 1.078 1.095 1.086 1.095 248,914 1.0879 0.00%
2005-05-04 0 1.300 1.270 1.300 1.270 1.300 590,000 763,920 1.2948 1.086 1.061 1.086 1.061 1.086 706,055 1.0820 2.36%
2005-05-03 0 1.270 1.270 1.280 1.270 1.270 246,000 312,420 1.2700 1.061 1.061 1.070 1.061 1.061 294,389 1.0612 1.60%
2005-04-29 0 1.250 1.230 1.250 1.240 1.250 520,000 644,900 1.2402 1.045 1.028 1.045 1.036 1.045 622,285 1.0363 0.81%
2005-04-28 0 1.240 1.240 1.250 1.220 1.240 638,000 781,420 1.2248 1.036 1.036 1.045 1.019 1.036 763,496 1.0235 0.81%
2005-04-27 0 1.230 1.210 1.230 1.240 1.240 50,000 62,000 1.2400 1.028 1.011 1.028 1.036 1.036 59,835 1.0362 -0.81%
2005-04-26 0 1.240 1.130 1.240 1.240 1.250 8,000 9,980 1.2475 1.036 0.944 1.036 1.036 1.045 9,574 1.0424 0.00%
2005-04-25 0 1.240 1.240 1.250 1.240 1.250 90,000 112,580 1.2509 1.036 1.036 1.045 1.036 1.045 107,703 1.0453 1.64%
2005-04-22 0 1.220 1.220 1.230 1.200 1.300 78,000 94,620 1.2131 1.019 1.019 1.028 1.003 1.086 93,343 1.0137 -0.81%
2005-04-21 0 1.230 1.150 1.230 1.160 1.230 170,000 203,620 1.1978 1.028 0.961 1.028 0.969 1.028 203,439 1.0009 6.03%
2005-04-20 0 1.160 1.160 1.240 1.160 1.160 10,000 11,600 1.1600 0.969 0.969 1.036 0.969 0.969 11,967 0.9693 -3.33%
2005-04-19 0 1.200 1.200 1.210 1.190 1.200 154,000 183,720 1.1930 1.003 1.003 1.011 0.994 1.003 184,292 0.9969 0.84%
2005-04-18 0 1.190 1.180 1.200 1.190 1.230 388,000 464,560 1.1973 0.994 0.986 1.003 0.994 1.028 464,321 1.0005 -3.25%
2005-04-15 0 1.230 1.210 1.240 1.220 1.250 422,000 517,080 1.2253 1.028 1.011 1.036 1.019 1.045 505,008 1.0239 -1.60%
2005-04-14 0 1.250 1.250 1.270 1.250 1.280 924,000 1,157,600 1.2528 1.045 1.045 1.061 1.045 1.070 1,105,753 1.0469 0.00%
2005-04-13 0 1.250 1.240 1.250 1.230 1.250 120,000 149,800 1.2483 1.045 1.036 1.045 1.028 1.045 143,604 1.0431 1.63%
2005-04-12 0 1.230 1.230 1.280 1.200 1.280 80,000 97,420 1.2178 1.028 1.028 1.070 1.003 1.070 95,736 1.0176 0.00%
2005-04-11 0 1.230 1.230 1.250 1.230 1.250 1,466,000 1,815,880 1.2387 1.028 1.028 1.045 1.028 1.045 1,754,366 1.0351 -1.60%
2005-04-08 0 1.250 1.230 1.250 1.200 1.300 1,022,000 1,280,060 1.2525 1.045 1.028 1.045 1.003 1.086 1,223,030 1.0466 0.00%
2005-04-07 0 1.250 1.240 1.250 1.220 1.260 1,130,000 1,409,600 1.2474 1.045 1.036 1.045 1.019 1.053 1,352,274 1.0424 0.00%
2005-04-06 0 1.250 1.230 1.280 1.200 1.250 1,698,000 2,097,660 1.2354 1.045 1.028 1.070 1.003 1.045 2,032,001 1.0323 4.17%
2005-04-04 0 1.200 1.200 1.240 1.200 1.230 730,000 879,600 1.2049 1.003 1.003 1.036 1.003 1.028 873,593 1.0069 0.00%
2005-04-01 0 1.200 1.200 1.220 1.200 1.200 400,000 480,000 1.2000 1.003 1.003 1.019 1.003 1.003 478,681 1.0028 0.00%
2005-03-31 0 1.200 1.190 1.200 1.200 1.230 1,780,000 2,153,100 1.2096 1.003 0.994 1.003 1.003 1.028 2,130,131 1.0108 0.00%
2005-03-30 0 1.200 1.150 1.200 1.150 1.200 1,604,000 1,912,940 1.1926 1.003 0.961 1.003 0.961 1.003 1,919,511 0.9966 9.09%
2005-03-29 0 1.100 1.100 1.150 1.080 1.120 648,000 710,320 1.0962 0.919 0.919 0.961 0.902 0.936 775,463 0.9160 -1.79%
2005-03-24 0 1.120 1.120 1.160 1.110 1.160 90,000 102,900 1.1433 0.936 0.936 0.969 0.928 0.969 107,703 0.9554 0.00%
2005-03-23 0 1.120 1.110 1.120 1.100 1.120 1,450,000 1,600,780 1.1040 0.936 0.928 0.936 0.919 0.936 1,735,219 0.9225 -1.75%
2005-03-22 0 1.140 1.130 1.160 1.130 1.180 1,236,000 1,431,040 1.1578 0.953 0.944 0.969 0.944 0.986 1,479,124 0.9675 -3.39%
2005-03-21 0 1.180 1.180 1.200 1.180 1.250 798,000 977,240 1.2246 0.986 0.986 1.003 0.986 1.045 954,969 1.0233 -4.07%
2005-03-18 0 1.230 1.230 1.250 1.130 1.280 2,204,000 2,683,180 1.2174 1.028 1.028 1.045 0.944 1.070 2,637,532 1.0173 -7.52%
2005-03-17 0 1.330 1.310 1.330 1.280 1.330 538,000 690,700 1.2838 1.111 1.095 1.111 1.070 1.111 643,826 1.0728 2.31%
2005-03-16 0 1.300 1.300 1.320 1.300 1.310 144,000 187,780 1.3040 1.086 1.086 1.103 1.086 1.095 172,325 1.0897 0.00%
2005-03-15 0 1.300 1.300 1.320 1.300 1.320 320,000 419,400 1.3106 1.086 1.086 1.103 1.086 1.103 382,945 1.0952 -1.52%
2005-03-14 0 1.320 1.300 1.320 1.300 1.320 240,000 316,520 1.3188 1.103 1.086 1.103 1.086 1.103 287,209 1.1021 0.00%
2005-03-11 0 1.320 1.320 1.340 1.320 1.340 272,000 361,160 1.3278 1.103 1.103 1.120 1.103 1.120 325,503 1.1095 -0.75%
2005-03-10 0 1.330 1.320 1.330 1.320 1.340 596,000 794,800 1.3336 1.111 1.103 1.111 1.103 1.120 713,235 1.1144 -0.75%
2005-03-09 0 1.340 1.340 1.350 1.330 1.340 142,000 189,560 1.3349 1.120 1.120 1.128 1.111 1.120 169,932 1.1155 0.75%
2005-03-08 0 1.330 1.320 1.330 1.330 1.340 350,000 466,500 1.3329 1.111 1.103 1.111 1.111 1.120 418,846 1.1138 0.76%
2005-03-07 0 1.320 1.300 1.330 1.320 1.340 392,000 521,740 1.3310 1.103 1.086 1.111 1.103 1.120 469,107 1.1122 1.54%
2005-03-04 0 1.300 1.300 1.320 1.300 1.330 434,000 572,320 1.3187 1.086 1.086 1.103 1.086 1.111 519,369 1.1020 -1.52%
2005-03-03 0 1.320 1.320 1.340 1.320 1.350 380,000 508,240 1.3375 1.103 1.103 1.120 1.103 1.128 454,747 1.1176 -1.49%
2005-03-02 0 1.340 1.320 1.360 1.320 1.360 776,000 1,052,760 1.3566 1.120 1.103 1.136 1.103 1.136 928,641 1.1337 -1.47%
2005-03-01 0 1.360 1.330 1.360 1.360 1.360 330,000 448,800 1.3600 1.136 1.111 1.136 1.136 1.136 394,912 1.1365 0.74%
2005-02-28 0 1.350 1.350 1.360 1.350 1.360 352,000 476,820 1.3546 1.128 1.128 1.136 1.128 1.136 421,239 1.1319 0.00%
2005-02-25 0 1.350 1.350 1.360 1.310 1.350 724,000 967,300 1.3360 1.128 1.128 1.136 1.095 1.128 866,413 1.1164 2.27%
2005-02-24 0 1.320 1.310 1.320 1.290 1.320 444,000 577,720 1.3012 1.103 1.095 1.103 1.078 1.103 531,336 1.0873 3.13%
2005-02-23 0 1.280 1.280 1.310 1.280 1.300 357,000 462,230 1.2948 1.070 1.070 1.095 1.070 1.086 427,223 1.0819 -1.54%
2005-02-22 0 1.300 1.290 1.300 1.300 1.300 150,000 195,000 1.3000 1.086 1.078 1.086 1.086 1.086 179,505 1.0863 -0.76%
2005-02-21 0 1.310 1.310 1.320 1.290 1.330 244,000 321,680 1.3184 1.095 1.095 1.103 1.078 1.111 291,995 1.1017 0.77%
2005-02-18 0 1.300 1.300 1.310 1.280 1.300 199,447 257,616 1.2917 1.086 1.086 1.095 1.070 1.086 238,679 1.0793 0.00%
2005-02-17 0 1.300 1.290 1.320 1.300 1.300 64,000 83,200 1.3000 1.086 1.078 1.103 1.086 1.086 76,589 1.0863 0.00%
2005-02-16 0 1.300 1.300 1.320 1.300 1.330 234,000 309,380 1.3221 1.086 1.086 1.103 1.086 1.111 280,028 1.1048 0.00%
2005-02-15 0 1.300 1.300 1.330 1.290 1.310 86,000 111,940 1.3016 1.086 1.086 1.111 1.078 1.095 102,916 1.0877 -2.26%
2005-02-14 0 1.330 1.300 1.330 1.330 1.330 8,000 10,640 1.3300 1.111 1.086 1.111 1.111 1.111 9,574 1.1114 2.31%
2005-02-08 0 1.300 1.320 1.330 1.300 1.320 144,000 188,080 1.3061 1.086 1.103 1.111 1.086 1.103 172,325 1.0914 0.00%
2005-02-07 0 1.300 1.300 1.320 1.290 1.320 460,000 599,900 1.3041 1.086 1.086 1.103 1.078 1.103 550,483 1.0898 -2.26%
2005-02-04 0 1.330 1.290 1.330 1.280 1.340 322,000 413,920 1.2855 1.111 1.078 1.111 1.070 1.120 385,338 1.0742 0.00%
2005-02-03 0 1.330 1.300 1.330 1.320 1.330 314,000 415,240 1.3224 1.111 1.086 1.111 1.103 1.111 375,765 1.1051 2.31%
2005-02-02 0 1.300 1.290 1.300 1.270 1.300 460,000 586,600 1.2752 1.086 1.078 1.086 1.061 1.086 550,483 1.0656 2.36%
2005-02-01 0 1.270 1.270 1.330 1.270 1.290 262,000 335,180 1.2793 1.061 1.061 1.111 1.061 1.078 313,536 1.0690 -4.51%
2005-01-31 0 1.330 1.330 1.340 1.260 1.280 324,000 412,620 1.2735 1.111 1.111 1.120 1.053 1.070 387,732 1.0642 0.76%
2005-01-28 0 1.320 1.260 1.320 1.260 1.320 4,000 5,160 1.2900 1.103 1.053 1.103 1.053 1.103 4,787 1.0780 4.76%
2005-01-27 0 1.260 1.260 1.320 1.260 1.260 10,000 12,600 1.2600 1.053 1.053 1.103 1.053 1.053 11,967 1.0529 -4.55%
2005-01-26 0 1.320 1.280 1.320 1.280 1.330 114,000 147,820 1.2967 1.103 1.070 1.103 1.070 1.111 136,424 1.0835 3.13%
2005-01-25 0 1.280 1.220 1.280 1.280 1.340 62,000 82,600 1.3323 1.070 1.019 1.070 1.070 1.120 74,196 1.1133 -5.88%
2005-01-24 0 1.360 1.330 1.360 1.350 1.360 570,000 774,700 1.3591 1.136 1.111 1.136 1.128 1.136 682,120 1.1357 1.49%
2005-01-21 0 1.340 1.340 1.350 1.280 1.290 50,000 64,460 1.2892 1.120 1.120 1.128 1.070 1.078 59,835 1.0773 3.88%
2005-01-20 0 1.290 1.240 1.290 1.290 1.290 110,000 139,900 1.2718 1.078 1.036 1.078 1.078 1.078 131,637 1.0628 0.00%
2005-01-19 0 1.290 1.270 1.290 1.270 1.290 344,000 442,840 1.2873 1.078 1.061 1.078 1.061 1.078 411,666 1.0757 3.20%
2005-01-18 0 1.250 1.230 1.250 1.240 1.250 130,000 161,500 1.2423 1.045 1.028 1.045 1.036 1.045 155,571 1.0381 1.63%
2005-01-17 0 1.230 1.230 1.250 1.230 1.280 26,000 32,780 1.2608 1.028 1.028 1.045 1.028 1.070 31,114 1.0535 -3.15%
2005-01-14 0 1.270 1.250 1.270 1.270 1.280 172,000 219,560 1.2765 1.061 1.045 1.061 1.061 1.070 205,833 1.0667 1.60%
2005-01-13 0 1.250 1.250 1.260 1.240 1.250 52,000 64,500 1.2404 1.045 1.045 1.053 1.036 1.045 62,229 1.0365 0.00%
2005-01-12 0 1.250 1.230 1.260 1.210 1.260 192,000 239,900 1.2495 1.045 1.028 1.053 1.011 1.053 229,767 1.0441 1.63%
2005-01-11 0 1.230 1.200 1.250 1.200 1.280 494,000 598,920 1.2124 1.028 1.003 1.045 1.003 1.070 591,171 1.0131 0.82%
2005-01-10 0 1.220 1.210 1.270 1.200 1.230 166,000 203,780 1.2276 1.019 1.011 1.061 1.003 1.028 198,653 1.0258 -1.61%
2005-01-07 0 1.240 1.240 1.280 1.220 1.280 378,000 478,460 1.2658 1.036 1.036 1.070 1.019 1.070 452,354 1.0577 -7.46%
2005-01-06 0 1.340 1.280 1.340 1.280 1.380 82,000 104,560 1.2751 1.120 1.070 1.120 1.070 1.153 98,130 1.0655 4.69%
2005-01-05 0 1.280 1.270 1.290 1.280 1.310 470,000 608,400 1.2945 1.070 1.061 1.078 1.070 1.095 562,450 1.0817 -3.76%
2005-01-04 0 1.330 1.330 1.380 - - 100,000 133,000 1.3300 1.111 1.111 1.153 - - 119,670 1.1114 0.00%
2005-01-03 0 1.330 1.330 1.400 1.330 1.330 20,000 26,600 1.3300 1.111 1.111 1.170 1.111 1.111 23,934 1.1114 -3.62%
2004-12-31 0 1.380 1.320 1.380 1.350 1.380 160,000 218,100 1.3631 1.153 1.103 1.153 1.128 1.153 191,472 1.1391 0.73%
2004-12-30 0 1.370 1.370 1.390 1.350 1.400 266,000 364,600 1.3707 1.145 1.145 1.162 1.128 1.170 318,323 1.1454 -0.72%
2004-12-29 0 1.380 1.370 1.380 1.370 1.380 110,000 150,800 1.3709 1.153 1.145 1.153 1.145 1.153 131,637 1.1456 2.22%
2004-12-28 0 1.350 1.350 1.400 1.350 1.350 100,000 135,000 1.3500 1.128 1.128 1.170 1.128 1.128 119,670 1.1281 -2.88%
2004-12-24 0 1.390 1.390 1.400 1.380 1.380 20,000 27,600 1.3800 1.162 1.162 1.170 1.153 1.153 23,934 1.1532 0.72%
2004-12-23 0 1.380 1.360 1.390 1.340 1.380 132,000 180,320 1.3661 1.153 1.136 1.162 1.120 1.153 157,965 1.1415 2.99%
2004-12-22 0 1.340 1.310 1.340 1.340 1.340 30,000 40,200 1.3400 1.120 1.095 1.120 1.120 1.120 35,901 1.1197 -2.90%
2004-12-21 0 1.380 1.380 1.400 1.310 1.360 216,000 289,020 1.3381 1.153 1.153 1.170 1.095 1.136 258,488 1.1181 2.22%
2004-12-20 0 1.350 1.310 1.350 1.340 1.350 180,000 242,200 1.3456 1.128 1.095 1.128 1.120 1.128 215,406 1.1244 0.00%
2004-12-17 0 1.350 1.300 1.350 1.320 1.350 212,000 281,080 1.3258 1.128 1.086 1.128 1.103 1.128 253,701 1.1079 0.00%
2004-12-16 0 1.350 1.320 1.350 1.320 1.370 272,000 364,580 1.3404 1.128 1.103 1.128 1.103 1.145 325,503 1.1201 -2.88%
2004-12-15 0 1.390 1.350 1.390 1.330 1.390 494,000 673,920 1.3642 1.162 1.128 1.162 1.111 1.162 591,171 1.1400 2.21%
2004-12-14 0 1.360 1.340 1.360 1.340 1.360 246,000 330,940 1.3453 1.136 1.120 1.136 1.120 1.136 294,389 1.1242 0.74%
2004-12-13 0 1.350 1.350 1.400 1.350 1.380 218,000 297,100 1.3628 1.128 1.128 1.170 1.128 1.153 260,881 1.1388 -4.93%
2004-12-10 0 1.420 1.370 1.450 1.420 1.420 70,000 99,400 1.4200 1.187 1.145 1.212 1.187 1.187 83,769 1.1866 3.65%
2004-12-09 0 1.370 1.370 1.400 1.370 1.440 1,278,000 1,785,180 1.3969 1.145 1.145 1.170 1.145 1.203 1,529,386 1.1673 -2.14%
2004-12-08 0 1.400 1.400 1.450 1.400 1.500 518,000 746,680 1.4415 1.170 1.170 1.212 1.170 1.253 619,892 1.2045 -6.67%
2004-12-07 0 1.500 1.480 1.500 1.480 1.500 60,000 89,620 1.4937 1.253 1.237 1.253 1.237 1.253 71,802 1.2482 0.67%
2004-12-06 0 1.490 1.450 1.500 1.430 1.500 416,000 611,820 1.4707 1.245 1.212 1.253 1.195 1.253 497,828 1.2290 2.76%
2004-12-03 0 1.450 1.450 1.500 1.440 1.490 80,000 118,100 1.4763 1.212 1.212 1.253 1.203 1.245 95,736 1.2336 -3.97%
2004-12-02 0 1.510 1.490 1.510 1.490 1.510 368,000 552,940 1.5026 1.262 1.245 1.262 1.245 1.262 440,387 1.2556 0.67%
2004-12-01 0 1.500 1.490 1.520 1.490 1.520 870,000 1,309,420 1.5051 1.253 1.245 1.270 1.245 1.270 1,041,131 1.2577 -1.32%
2004-11-30 0 1.520 1.500 1.530 1.480 1.520 108,000 163,020 1.5094 1.270 1.253 1.279 1.237 1.270 129,244 1.2613 2.01%
2004-11-29 0 1.490 1.490 1.520 1.480 1.560 968,000 1,459,840 1.5081 1.245 1.245 1.270 1.237 1.304 1,158,408 1.2602 -0.67%
2004-11-26 0 1.500 1.480 1.500 1.500 1.540 458,000 689,700 1.5059 1.253 1.237 1.253 1.253 1.287 548,090 1.2584 0.00%
2004-11-25 0 1.500 1.480 1.500 1.480 1.550 660,000 1,001,460 1.5174 1.253 1.237 1.253 1.237 1.295 789,824 1.2680 -2.60%
2004-11-24 0 1.540 1.530 1.550 1.520 1.560 724,000 1,115,660 1.5410 1.287 1.279 1.295 1.270 1.304 866,413 1.2877 1.99%
2004-11-23 0 1.510 1.510 1.530 1.500 1.530 1,344,000 2,027,000 1.5082 1.262 1.262 1.279 1.253 1.279 1,608,368 1.2603 0.67%
2004-11-22 0 1.500 1.490 1.500 1.480 1.530 402,000 603,080 1.5002 1.253 1.245 1.253 1.237 1.279 481,074 1.2536 1.35%
2004-11-19 0 1.480 1.470 1.490 1.450 1.500 912,000 1,347,820 1.4779 1.237 1.228 1.245 1.212 1.253 1,091,393 1.2350 -1.33%
2004-11-18 0 1.500 1.490 1.500 1.490 1.530 172,000 258,040 1.5002 1.253 1.245 1.253 1.245 1.279 205,833 1.2536 0.00%
2004-11-17 0 1.500 1.490 1.500 1.480 1.510 754,865 1,131,074 1.4984 1.253 1.245 1.253 1.237 1.262 903,349 1.2521 -0.66%
2004-11-16 0 1.510 1.510 1.520 1.490 1.520 1,248,000 1,882,420 1.5083 1.262 1.262 1.270 1.245 1.270 1,493,485 1.2604 0.00%
2004-11-15 0 1.510 1.510 1.520 1.420 1.510 1,672,000 2,485,540 1.4866 1.262 1.262 1.270 1.187 1.262 2,000,887 1.2422 2.03%
2004-11-12 0 1.480 1.480 1.490 1.460 1.530 346,000 517,940 1.4969 1.237 1.237 1.245 1.220 1.279 414,059 1.2509 1.37%
2004-11-11 0 1.460 1.450 1.480 1.440 1.460 150,000 218,720 1.4581 1.220 1.212 1.237 1.203 1.220 179,505 1.2185 -2.67%
2004-11-10 0 1.500 1.490 1.510 1.490 1.510 482,000 720,920 1.4957 1.253 1.245 1.262 1.245 1.262 576,811 1.2498 0.00%
2004-11-09 0 1.500 1.450 1.500 1.450 1.500 336,000 495,720 1.4754 1.253 1.212 1.253 1.212 1.253 402,092 1.2329 2.74%
2004-11-08 0 1.460 1.460 1.500 1.450 1.520 946,000 1,409,940 1.4904 1.220 1.220 1.253 1.212 1.270 1,132,081 1.2454 -3.95%
2004-11-05 0 1.520 1.500 1.520 1.410 1.530 2,498,000 3,740,240 1.4973 1.270 1.253 1.270 1.178 1.279 2,989,363 1.2512 8.57%
2004-11-04 0 1.400 1.400 1.410 1.380 1.430 706,183 999,840 1.4158 1.170 1.170 1.178 1.153 1.195 845,091 1.1831 2.19%
2004-11-03 0 1.370 1.360 1.380 1.360 1.410 72,000 99,620 1.3836 1.145 1.136 1.153 1.136 1.178 86,163 1.1562 -0.72%
2004-11-02 0 1.380 1.370 1.380 1.350 1.380 978,000 1,334,260 1.3643 1.153 1.145 1.153 1.128 1.153 1,170,375 1.1400 1.47%
2004-11-01 0 1.360 1.360 1.370 1.360 1.380 434,000 593,120 1.3666 1.136 1.136 1.145 1.136 1.153 519,369 1.1420 -1.45%
2004-10-29 0 1.380 1.380 1.390 1.370 1.410 1,524,000 2,118,640 1.3902 1.153 1.153 1.162 1.145 1.178 1,823,775 1.1617 -3.50%
2004-10-28 0 1.430 1.420 1.440 1.420 1.510 3,614,000 5,283,200 1.4619 1.195 1.187 1.203 1.187 1.262 4,324,883 1.2216 0.70%
2004-10-27 0 1.420 1.400 1.440 1.260 1.450 6,190,000 8,524,720 1.3772 1.187 1.170 1.203 1.053 1.212 7,407,589 1.1508 13.60%
2004-10-26 0 1.250 1.220 1.250 1.140 1.260 1,586,000 1,941,960 1.2244 1.045 1.019 1.045 0.953 1.053 1,897,970 1.0232 9.65%
2004-10-25 0 1.140 1.140 1.150 1.120 1.170 230,000 261,180 1.1356 0.953 0.953 0.961 0.936 0.978 275,242 0.9489 -3.39%
2004-10-21 0 1.180 1.160 1.180 1.160 1.200 432,000 511,060 1.1830 0.986 0.969 0.986 0.969 1.003 516,976 0.9886 0.85%
2004-10-20 0 1.170 1.140 1.180 1.130 1.220 1,578,000 1,875,000 1.1882 0.978 0.953 0.986 0.944 1.019 1,888,397 0.9929 4.46%
2004-10-19 0 1.120 1.110 1.120 1.010 1.140 1,058,000 1,139,760 1.0773 0.936 0.928 0.936 0.844 0.953 1,266,111 0.9002 -0.88%
2004-10-18 0 1.130 1.130 1.160 1.130 1.130 92,000 103,960 1.1300 0.944 0.944 0.969 0.944 0.944 110,097 0.9443 0.89%
2004-10-15 0 1.120 1.120 1.140 1.120 1.140 164,000 185,500 1.1311 0.936 0.936 0.953 0.936 0.953 196,259 0.9452 -0.88%
2004-10-14 0 1.130 1.130 1.160 1.130 1.150 238,000 269,860 1.1339 0.944 0.944 0.969 0.944 0.961 284,815 0.9475 -0.88%
2004-10-13 0 1.140 1.140 1.170 1.130 1.150 248,000 282,240 1.1381 0.953 0.953 0.978 0.944 0.961 296,782 0.9510 -3.39%
2004-10-12 0 1.180 1.170 1.200 1.150 1.190 482,000 562,240 1.1665 0.986 0.978 1.003 0.961 0.994 576,811 0.9747 0.00%
2004-10-11 0 1.180 1.180 1.190 1.160 1.180 392,000 458,340 1.1692 0.986 0.986 0.994 0.969 0.986 469,107 0.9770 -1.67%
2004-10-08 0 1.200 1.170 1.200 1.170 1.210 692,000 822,900 1.1892 1.003 0.978 1.003 0.978 1.011 828,118 0.9937 0.00%
2004-10-07 0 1.200 1.200 1.210 1.170 1.220 850,000 1,014,600 1.1936 1.003 1.003 1.011 0.978 1.019 1,017,197 0.9974 4.35%
2004-10-06 0 1.150 1.140 1.170 1.150 1.190 214,000 250,340 1.1698 0.961 0.953 0.978 0.961 0.994 256,094 0.9775 -3.36%
2004-10-05 0 1.190 1.180 1.190 1.180 1.210 124,000 148,440 1.1971 0.994 0.986 0.994 0.986 1.011 148,391 1.0003 -1.65%
2004-10-04 0 1.210 1.180 1.210 1.180 1.210 186,000 223,080 1.1994 1.011 0.986 1.011 0.986 1.011 222,587 1.0022 1.68%
2004-09-30 0 1.190 1.160 1.190 1.100 1.210 184,000 216,000 1.1739 0.994 0.969 0.994 0.919 1.011 220,193 0.9810 0.00%
2004-09-28 0 1.190 1.170 1.190 1.170 1.230 132,000 155,960 1.1815 0.994 0.978 0.994 0.978 1.028 157,965 0.9873 -0.83%
2004-09-27 0 1.200 1.180 1.200 1.160 1.200 62,000 73,600 1.1871 1.003 0.986 1.003 0.969 1.003 74,196 0.9920 -2.44%
2004-09-24 0 1.230 1.180 1.230 1.180 1.250 148,000 177,100 1.1966 1.028 0.986 1.028 0.986 1.045 177,112 0.9999 2.50%
2004-09-23 0 1.200 1.200 1.230 1.180 1.240 456,000 549,840 1.2058 1.003 1.003 1.028 0.986 1.036 545,696 1.0076 -4.00%
2004-09-22 0 1.250 1.240 1.260 1.200 1.300 786,000 992,680 1.2630 1.045 1.036 1.053 1.003 1.086 940,608 1.0554 -2.34%
2004-09-21 0 1.280 1.280 1.290 1.230 1.300 1,466,000 1,854,180 1.2648 1.070 1.070 1.078 1.028 1.086 1,754,366 1.0569 4.07%
2004-09-20 0 1.230 1.230 1.240 1.150 1.230 1,256,000 1,490,760 1.1869 1.028 1.028 1.036 0.961 1.028 1,503,058 0.9918 6.96%
2004-09-17 0 1.150 1.140 1.150 1.130 1.160 1,200,000 1,377,200 1.1477 0.961 0.953 0.961 0.944 0.969 1,436,043 0.9590 3.60%
2004-09-16 0 1.110 1.110 1.120 1.080 1.120 624,000 691,280 1.1078 0.928 0.928 0.936 0.902 0.936 746,742 0.9257 3.74%
2004-09-15 0 1.070 1.070 1.090 1.070 1.100 222,000 239,840 1.0804 0.894 0.894 0.911 0.894 0.919 265,668 0.9028 0.00%
2004-09-14 0 1.070 1.060 1.100 1.070 1.080 100,000 107,520 1.0752 0.894 0.886 0.919 0.894 0.902 119,670 0.8985 -2.73%
2004-09-13 0 1.100 1.070 1.100 1.070 1.100 92,000 100,000 1.0870 0.919 0.894 0.919 0.894 0.919 110,097 0.9083 0.92%
2004-09-10 0 1.090 1.060 1.090 1.050 1.100 248,000 263,600 1.0629 0.911 0.886 0.911 0.877 0.919 296,782 0.8882 0.93%
2004-09-09 0 1.080 1.080 1.090 1.080 1.100 1,320,000 1,449,560 1.0982 0.902 0.902 0.911 0.902 0.919 1,579,647 0.9176 -2.70%
2004-09-08 0 1.110 1.110 1.120 1.100 1.120 561,745 625,127 1.1128 0.928 0.928 0.936 0.919 0.936 672,242 0.9299 0.91%
2004-09-07 0 1.100 1.100 1.140 1.100 1.120 554,000 612,220 1.1051 0.919 0.919 0.953 0.919 0.936 662,973 0.9234 -1.79%
2004-09-06 0 1.120 1.100 1.120 1.110 1.140 460,000 516,820 1.1235 0.936 0.919 0.936 0.928 0.953 550,483 0.9388 1.82%
2004-09-03 0 1.100 1.100 1.120 1.100 1.140 998,000 1,107,540 1.1098 0.919 0.919 0.936 0.919 0.953 1,194,309 0.9273 0.92%
2004-09-02 0 1.090 1.080 1.090 1.080 1.100 1,330,000 1,448,100 1.0888 0.911 0.902 0.911 0.902 0.919 1,591,614 0.9098 1.87%
2004-09-01 0 1.070 1.070 1.080 1.030 1.100 3,218,000 3,443,240 1.0700 0.894 0.894 0.902 0.861 0.919 3,850,989 0.8941 5.94%
2004-08-31 0 1.010 1.000 1.010 1.000 1.030 2,020,000 2,035,560 1.0077 0.844 0.836 0.844 0.836 0.861 2,417,339 0.8421 0.00%
2004-08-30 0 1.010 1.010 1.030 0.980 1.040 2,228,000 2,248,640 1.0093 0.844 0.844 0.861 0.819 0.869 2,666,253 0.8434 -2.88%
2004-08-27 0 1.040 1.020 1.050 1.030 1.130 3,268,000 3,434,380 1.0509 0.869 0.852 0.877 0.861 0.944 3,910,824 0.8782 -9.57%
2004-08-26 0 1.150 1.130 1.160 1.130 1.160 236,000 270,600 1.1466 0.961 0.944 0.969 0.944 0.969 282,422 0.9581 0.00%
2004-08-25 0 1.150 1.150 1.160 1.150 1.160 124,000 142,700 1.1508 0.961 0.961 0.969 0.961 0.969 148,391 0.9616 0.88%
2004-08-24 0 1.140 1.120 1.140 1.140 1.140 40,000 45,600 1.1400 0.953 0.936 0.953 0.953 0.953 47,868 0.9526 -0.87%
2004-08-23 0 1.150 1.150 1.160 1.150 1.150 492,000 564,900 1.1482 0.961 0.961 0.969 0.961 0.961 588,778 0.9594 -2.54%
2004-08-20 0 1.180 1.170 1.180 1.180 1.180 76,000 89,680 1.1800 0.986 0.978 0.986 0.986 0.986 90,949 0.9860 0.00%
2004-08-19 0 1.180 1.180 1.190 1.180 1.200 358,000 423,440 1.1828 0.986 0.986 0.994 0.986 1.003 428,420 0.9884 2.61%
2004-08-18 0 1.150 1.150 1.170 1.150 1.150 94,000 108,100 1.1500 0.961 0.961 0.978 0.961 0.961 112,490 0.9610 0.88%
2004-08-17 0 1.140 1.140 1.230 - - 0 0 - 0.953 0.953 1.028 - - 0 - 2.70%
2004-08-16 0 1.110 1.110 1.140 1.100 1.100 88,000 96,800 1.1000 0.928 0.928 0.953 0.919 0.919 105,310 0.9192 -2.63%
2004-08-13 0 1.140 1.150 1.170 1.100 1.200 550,000 632,060 1.1492 0.953 0.961 0.978 0.919 1.003 658,186 0.9603 -5.79%
2004-08-12 0 1.210 1.210 1.270 1.200 1.250 120,000 146,760 1.2230 1.011 1.011 1.061 1.003 1.045 143,604 1.0220 -0.82%
2004-08-11 0 1.220 1.210 1.220 1.210 1.230 242,000 295,740 1.2221 1.019 1.011 1.019 1.011 1.028 289,602 1.0212 0.00%
2004-08-10 0 1.220 1.220 1.230 1.220 1.220 350,000 427,000 1.2200 1.019 1.019 1.028 1.019 1.019 418,846 1.0195 -2.40%
2004-08-09 0 1.250 1.240 1.250 1.250 1.300 720,000 920,420 1.2784 1.045 1.036 1.045 1.045 1.086 861,626 1.0682 -6.02%
2004-08-06 0 1.330 1.290 1.330 1.290 1.330 80,000 104,400 1.3050 1.111 1.078 1.111 1.078 1.111 95,736 1.0905 2.31%
2004-08-05 0 1.300 1.290 1.340 1.300 1.300 110,000 143,000 1.3000 1.086 1.078 1.120 1.086 1.086 131,637 1.0863 0.00%
2004-08-04 0 1.300 1.280 1.340 - - 0 0 - 1.086 1.070 1.120 - - 0 - 0.00%
2004-08-03 0 1.300 1.300 1.320 1.300 1.330 196,000 255,980 1.3060 1.086 1.086 1.103 1.086 1.111 234,554 1.0913 0.00%
2004-08-02 0 1.300 1.300 1.350 1.300 1.330 282,000 371,100 1.3160 1.086 1.086 1.128 1.086 1.111 337,470 1.0997 -3.70%
2004-07-30 0 1.350 1.340 1.370 1.350 1.380 424,000 573,000 1.3514 1.128 1.120 1.145 1.128 1.153 507,402 1.1293 -0.74%
2004-07-29 0 1.360 1.350 1.370 1.350 1.390 624,000 850,680 1.3633 1.136 1.128 1.145 1.128 1.162 746,742 1.1392 -3.55%
2004-07-28 0 1.410 1.380 1.410 1.350 1.430 1,078,000 1,499,540 1.3910 1.178 1.153 1.178 1.128 1.195 1,290,045 1.1624 3.68%
2004-07-27 0 1.360 1.350 1.380 1.320 1.360 654,000 876,700 1.3405 1.136 1.128 1.153 1.103 1.136 782,643 1.1202 3.03%
2004-07-26 0 1.320 1.310 1.320 1.300 1.340 336,000 438,520 1.3051 1.103 1.095 1.103 1.086 1.120 402,092 1.0906 1.54%
2004-07-23 0 1.300 1.280 1.300 1.300 1.300 4,000 5,200 1.3000 1.086 1.070 1.086 1.086 1.086 4,787 1.0863 0.00%
2004-07-22 0 1.300 1.280 1.310 1.260 1.300 624,000 798,480 1.2796 1.086 1.070 1.095 1.053 1.086 746,742 1.0693 -0.76%
2004-07-21 0 1.310 1.300 1.310 1.300 1.330 176,000 231,440 1.3150 1.095 1.086 1.095 1.086 1.111 210,620 1.0989 -1.50%
2004-07-20 0 1.330 1.320 1.330 1.300 1.330 184,000 240,620 1.3077 1.111 1.103 1.111 1.086 1.111 220,193 1.0928 -1.48%
2004-07-19 0 1.350 1.310 1.350 1.260 1.350 620,000 797,640 1.2865 1.128 1.095 1.128 1.053 1.128 741,956 1.0751 3.85%
2004-07-16 0 1.300 1.270 1.310 1.300 1.310 324,000 418,160 1.2906 1.086 1.061 1.095 1.086 1.095 387,732 1.0785 -0.76%
2004-07-15 0 1.310 1.310 1.320 1.220 1.300 364,000 465,500 1.2788 1.095 1.095 1.103 1.019 1.086 435,600 1.0686 2.34%
2004-07-14 0 1.280 1.260 1.290 1.250 1.310 526,000 671,100 1.2759 1.070 1.053 1.078 1.045 1.095 629,466 1.0661 -3.03%
2004-07-13 0 1.320 1.280 1.320 1.270 1.350 262,000 337,660 1.2888 1.103 1.070 1.103 1.061 1.128 313,536 1.0769 -0.75%
2004-07-12 0 1.330 1.320 1.330 1.320 1.360 428,000 573,100 1.3390 1.111 1.103 1.111 1.103 1.136 512,189 1.1189 0.00%
2004-07-09 0 1.330 1.330 1.340 1.300 1.300 22,000 28,920 1.3145 1.111 1.111 1.120 1.086 1.086 26,327 1.0985 -0.75%
2004-07-08 0 1.340 1.340 1.350 1.330 1.360 1,038,000 1,395,620 1.3445 1.120 1.120 1.128 1.111 1.136 1,242,177 1.1235 -0.74%
2004-07-07 0 1.350 1.350 1.370 1.350 1.380 786,000 1,069,340 1.3605 1.128 1.128 1.145 1.128 1.153 940,608 1.1369 -1.46%
2004-07-06 0 1.370 1.340 1.370 1.350 1.400 992,000 1,364,000 1.3750 1.145 1.120 1.145 1.128 1.170 1,187,129 1.1490 -1.44%
2004-07-05 0 1.390 1.390 1.400 1.350 1.440 496,000 680,580 1.3721 1.162 1.162 1.170 1.128 1.203 593,564 1.1466 -1.42%
2004-07-02 0 1.410 1.410 1.420 1.370 1.420 390,000 542,800 1.3918 1.178 1.178 1.187 1.145 1.187 466,714 1.1630 -2.08%
2004-06-30 0 1.440 1.390 1.440 1.440 1.440 70,000 100,800 1.4400 1.203 1.162 1.203 1.203 1.203 83,769 1.2033 0.70%
2004-06-29 0 1.430 1.380 1.430 1.360 1.430 310,000 425,500 1.3726 1.195 1.153 1.195 1.136 1.195 370,978 1.1470 5.15%
2004-06-28 0 1.360 1.310 1.390 1.360 1.360 188,000 255,680 1.3600 1.136 1.095 1.162 1.136 1.136 224,980 1.1365 0.00%
2004-06-25 0 1.360 1.340 1.360 1.340 1.430 414,000 566,780 1.3690 1.136 1.120 1.136 1.120 1.195 495,435 1.1440 -1.45%
2004-06-24 0 1.380 1.380 1.390 1.350 1.400 704,000 969,420 1.3770 1.153 1.153 1.162 1.128 1.170 842,479 1.1507 0.00%
2004-06-23 0 1.380 1.320 1.380 1.330 1.400 454,000 614,980 1.3546 1.153 1.103 1.153 1.111 1.170 543,303 1.1319 1.47%
2004-06-21 0 1.360 1.360 1.400 1.300 1.340 100,000 133,720 1.3372 1.136 1.136 1.170 1.086 1.120 119,670 1.1174 -1.45%
2004-06-18 0 1.380 1.350 1.400 1.370 1.440 278,000 390,040 1.4030 1.153 1.128 1.170 1.145 1.203 332,683 1.1724 -6.76%
2004-06-17 0 1.480 1.430 1.480 1.420 1.480 752,000 1,079,240 1.4352 1.237 1.195 1.237 1.187 1.237 899,920 1.1993 2.07%
2004-06-16 0 1.450 1.450 1.500 1.450 1.450 112,000 162,400 1.4500 1.212 1.212 1.253 1.212 1.212 134,031 1.2117 -1.36%
2004-06-15 0 1.470 1.470 1.500 1.460 1.520 620,000 917,640 1.4801 1.228 1.228 1.253 1.220 1.270 741,956 1.2368 0.00%
2004-06-14 0 1.470 1.460 1.480 1.470 1.540 992,000 1,508,760 1.5209 1.228 1.220 1.237 1.228 1.287 1,187,129 1.2709 -5.16%
2004-06-11 0 1.550 1.530 1.570 1.550 1.580 238,000 370,740 1.5577 1.295 1.279 1.312 1.295 1.320 284,815 1.3017 1.31%
2004-06-10 0 1.530 1.520 1.550 1.490 1.570 350,000 534,520 1.5272 1.279 1.270 1.295 1.245 1.312 418,846 1.2762 -2.55%
2004-06-09 0 1.570 1.560 1.570 1.560 1.620 344,000 545,780 1.5866 1.312 1.304 1.312 1.304 1.354 411,666 1.3258 0.00%
2004-06-08 0 1.570 1.530 1.570 1.550 1.590 348,000 544,300 1.5641 1.312 1.279 1.312 1.295 1.329 416,452 1.3070 3.29%
2004-06-07 0 1.520 1.510 1.530 1.500 1.530 200,000 303,660 1.5183 1.270 1.262 1.279 1.253 1.279 239,341 1.2687 3.40%
2004-06-04 0 1.470 1.450 1.490 1.420 1.470 102,000 147,780 1.4488 1.228 1.212 1.245 1.187 1.228 122,064 1.2107 1.38%
2004-06-03 0 1.450 1.440 1.450 1.440 1.510 522,000 773,460 1.4817 1.212 1.203 1.212 1.203 1.262 624,679 1.2382 -3.33%
2004-06-02 0 1.500 1.490 1.500 1.500 1.500 150,000 225,000 1.5000 1.253 1.245 1.253 1.253 1.253 179,505 1.2534 1.35%
2004-06-01 0 1.480 1.470 1.480 1.460 1.500 154,000 229,740 1.4918 1.237 1.228 1.237 1.220 1.253 184,292 1.2466 2.07%
2004-05-31 0 1.450 1.440 1.460 1.450 1.460 42,000 60,920 1.4505 1.212 1.203 1.220 1.212 1.220 50,262 1.2121 -0.68%
2004-05-28 0 1.460 1.460 1.480 1.450 1.500 884,000 1,304,260 1.4754 1.220 1.220 1.237 1.212 1.253 1,057,885 1.2329 2.10%
2004-05-27 0 1.430 1.430 1.490 1.430 1.440 28,000 40,240 1.4371 1.195 1.195 1.245 1.195 1.203 33,508 1.2009 1.42%
2004-05-25 0 1.410 1.410 1.440 1.400 1.480 78,000 111,760 1.4328 1.178 1.178 1.203 1.170 1.237 93,343 1.1973 -2.08%
2004-05-24 0 1.440 1.440 1.460 1.430 1.450 256,000 369,220 1.4423 1.203 1.203 1.220 1.195 1.212 306,356 1.2052 0.00%
2004-05-21 0 1.440 1.420 1.440 1.350 1.440 980,000 1,363,360 1.3912 1.203 1.187 1.203 1.128 1.203 1,172,768 1.1625 9.09%
2004-05-20 0 1.320 1.320 1.380 1.300 1.400 418,000 569,280 1.3619 1.103 1.103 1.153 1.086 1.170 500,222 1.1381 -5.71%
2004-05-19 0 1.400 1.400 1.410 1.270 1.420 1,354,000 1,891,660 1.3971 1.170 1.170 1.178 1.061 1.187 1,620,335 1.1674 7.69%
2004-05-18 0 1.300 1.290 1.300 1.270 1.330 452,000 589,920 1.3051 1.086 1.078 1.086 1.061 1.111 540,910 1.0906 -0.76%
2004-05-17 0 1.310 1.310 1.320 1.300 1.380 1,200,000 1,592,440 1.3270 1.095 1.095 1.103 1.086 1.153 1,436,043 1.1089 -5.07%
2004-05-14 0 1.380 1.380 1.390 1.380 1.420 516,000 722,420 1.4000 1.153 1.153 1.162 1.153 1.187 617,499 1.1699 -1.43%
2004-05-13 0 1.400 1.400 1.430 1.380 1.440 538,000 759,300 1.4113 1.170 1.170 1.195 1.153 1.203 643,826 1.1794 -0.71%
2004-05-12 0 1.410 1.400 1.410 1.380 1.440 824,000 1,162,480 1.4108 1.178 1.170 1.178 1.153 1.203 986,083 1.1789 1.44%
2004-05-11 0 1.390 1.380 1.390 1.350 1.390 420,000 577,360 1.3747 1.162 1.153 1.162 1.128 1.162 502,615 1.1487 0.72%
2004-05-10 0 1.380 1.350 1.380 1.340 1.450 744,000 1,059,160 1.4236 1.153 1.128 1.153 1.120 1.212 890,347 1.1896 -6.12%
2004-05-07 0 1.470 1.470 1.480 1.420 1.430 52,000 74,040 1.4238 1.228 1.228 1.237 1.187 1.195 62,229 1.1898 0.68%
2004-05-06 0 1.460 1.460 1.490 1.420 1.460 80,000 115,540 1.4443 1.220 1.220 1.245 1.187 1.220 95,736 1.2069 0.69%
2004-05-05 0 1.450 1.440 1.480 1.410 1.500 134,000 195,320 1.4576 1.212 1.203 1.237 1.178 1.253 160,358 1.2180 0.00%
2004-05-04 0 1.450 1.450 1.470 1.420 1.490 206,000 300,500 1.4587 1.212 1.212 1.228 1.187 1.245 246,521 1.2190 2.11%
2004-05-03 0 1.420 1.380 1.420 1.430 1.430 10,000 14,300 1.4300 1.187 1.153 1.187 1.195 1.195 11,967 1.1950 -0.70%
2004-04-30 0 1.430 1.430 1.460 1.430 1.500 648,000 951,020 1.4676 1.195 1.195 1.220 1.195 1.253 775,463 1.2264 -4.67%
2004-04-29 0 1.500 1.500 1.510 1.470 1.500 1,074,000 1,602,020 1.4916 1.253 1.253 1.262 1.228 1.253 1,285,259 1.2465 -1.32%
2004-04-28 0 1.520 1.520 1.530 1.500 1.520 880,000 1,322,940 1.5033 1.270 1.270 1.279 1.253 1.270 1,053,098 1.2562 0.66%
2004-04-27 0 1.510 1.490 1.520 1.480 1.520 794,000 1,196,300 1.5067 1.262 1.245 1.270 1.237 1.270 950,182 1.2590 0.00%
2004-04-26 0 1.510 1.500 1.510 1.500 1.600 1,246,000 1,904,260 1.5283 1.262 1.253 1.262 1.253 1.337 1,491,091 1.2771 -5.63%
2004-04-23 0 1.600 1.560 1.600 1.560 1.690 614,000 995,640 1.6216 1.337 1.304 1.337 1.304 1.412 734,775 1.3550 0.00%
2004-04-22 0 1.600 1.590 1.620 1.500 1.650 1,070,000 1,712,360 1.6003 1.337 1.329 1.354 1.253 1.379 1,280,472 1.3373 1.80%
2004-04-21 0 1.600 1.590 1.600 1.590 1.650 1,122,000 1,823,660 1.6254 1.313 1.305 1.313 1.305 1.354 1,366,877 1.3342 -6.98%
2004-04-20 0 1.720 1.670 1.720 1.670 1.810 880,000 1,523,980 1.7318 1.412 1.371 1.412 1.371 1.486 1,072,060 1.4215 -4.44%
2004-04-19 0 1.800 1.770 1.810 1.790 1.830 352,000 640,800 1.8205 1.478 1.453 1.486 1.469 1.502 428,824 1.4943 -1.10%
2004-04-16 0 1.820 1.810 1.820 1.800 1.890 974,000 1,764,600 1.8117 1.494 1.486 1.494 1.478 1.551 1,186,576 1.4871 -1.09%
2004-04-15 0 1.840 1.820 1.850 1.820 1.930 678,000 1,244,060 1.8349 1.510 1.494 1.519 1.494 1.584 825,974 1.5062 0.55%
2004-04-14 0 1.830 1.820 1.860 1.830 1.860 1,002,000 1,848,640 1.8450 1.502 1.494 1.527 1.502 1.527 1,220,687 1.5144 -1.08%
2004-04-13 0 1.850 1.850 1.870 1.850 1.910 946,000 1,790,360 1.8926 1.519 1.519 1.535 1.519 1.568 1,152,465 1.5535 -1.07%
2004-04-08 0 1.870 1.870 1.880 1.850 1.910 2,110,000 3,963,420 1.8784 1.535 1.535 1.543 1.519 1.568 2,570,508 1.5419 -2.60%
2004-04-07 0 1.920 1.920 1.940 1.920 2.075 2,776,000 5,521,230 1.9889 1.576 1.576 1.592 1.576 1.703 3,381,863 1.6326 -7.47%
2004-04-06 0 2.075 2.050 2.075 2.025 2.100 2,426,000 4,979,650 2.0526 1.703 1.683 1.703 1.662 1.724 2,955,475 1.6849 1.22%
2004-04-02 0 2.050 2.025 2.050 1.980 2.050 1,792,000 3,610,820 2.0150 1.683 1.662 1.683 1.625 1.683 2,183,105 1.6540 5.13%
2004-04-01 0 1.950 1.950 1.960 1.950 2.000 544,000 1,071,020 1.9688 1.601 1.601 1.609 1.601 1.642 662,728 1.6161 -1.52%
2004-03-31 0 1.980 1.980 2.000 1.900 2.000 1,700,000 3,317,240 1.9513 1.625 1.625 1.642 1.560 1.642 2,071,026 1.6017 5.32%
2004-03-30 0 1.880 1.880 1.920 1.880 1.920 326,000 623,120 1.9114 1.543 1.543 1.576 1.543 1.576 397,150 1.5690 -1.05%
2004-03-29 0 1.900 1.850 1.900 1.870 1.910 340,000 644,060 1.8943 1.560 1.519 1.560 1.535 1.568 414,205 1.5549 0.00%
2004-03-26 0 1.900 1.870 1.920 1.860 1.930 448,000 854,020 1.9063 1.560 1.535 1.576 1.527 1.584 545,776 1.5648 2.15%
2004-03-25 0 1.860 1.860 1.890 1.860 1.890 316,000 589,980 1.8670 1.527 1.527 1.551 1.527 1.551 384,967 1.5325 -1.59%
2004-03-24 0 1.890 1.860 1.910 1.830 1.900 370,000 693,280 1.8737 1.551 1.527 1.568 1.502 1.560 450,753 1.5380 0.53%
2004-03-23 0 1.880 1.880 1.890 1.830 1.900 386,000 723,340 1.8739 1.543 1.543 1.551 1.502 1.560 470,245 1.5382 2.73%
2004-03-22 0 1.830 1.830 1.850 1.830 1.860 382,000 708,480 1.8547 1.502 1.502 1.519 1.502 1.527 465,372 1.5224 -2.66%
2004-03-19 0 1.880 1.870 1.880 1.870 1.920 1,018,000 1,933,640 1.8994 1.543 1.535 1.543 1.535 1.576 1,240,179 1.5592 0.53%
2004-03-18 0 1.870 1.830 1.870 1.820 1.900 604,000 1,124,160 1.8612 1.535 1.502 1.535 1.494 1.560 735,823 1.5278 -1.06%
2004-03-17 0 1.890 1.890 1.910 1.860 1.930 700,000 1,326,280 1.8947 1.551 1.551 1.568 1.527 1.584 852,775 1.5553 1.61%
2004-03-16 0 1.860 1.860 1.870 1.830 1.900 406,000 755,100 1.8599 1.527 1.527 1.535 1.502 1.560 494,610 1.5267 -1.06%
2004-03-15 0 1.880 1.870 1.880 1.880 1.920 1,248,000 2,367,700 1.8972 1.543 1.535 1.543 1.543 1.576 1,520,376 1.5573 0.00%
2004-03-12 0 1.880 1.880 1.900 1.730 1.880 1,434,000 2,576,060 1.7964 1.543 1.543 1.560 1.420 1.543 1,746,971 1.4746 3.87%
2004-03-11 0 1.810 1.830 1.840 1.790 1.930 3,138,000 5,839,960 1.8610 1.486 1.502 1.510 1.469 1.584 3,822,870 1.5276 -6.70%
2004-03-10 0 1.940 1.950 1.960 1.930 2.000 2,438,000 4,778,120 1.9599 1.592 1.601 1.609 1.584 1.642 2,970,094 1.6087 -4.20%
2004-03-09 0 2.025 2.025 2.050 2.025 2.050 862,000 1,764,250 2.0467 1.662 1.662 1.683 1.662 1.683 1,050,132 1.6800 -1.22%
2004-03-08 0 2.050 2.050 2.100 2.050 2.100 440,000 907,800 2.0632 1.683 1.683 1.724 1.683 1.724 536,030 1.6936 0.00%
2004-03-05 0 2.050 2.075 2.100 2.000 2.075 1,116,000 2,285,850 2.0483 1.683 1.703 1.724 1.642 1.703 1,359,567 1.6813 -1.20%
2004-03-04 0 2.075 2.075 2.100 2.000 2.075 1,607,517 3,304,454 2.0556 1.703 1.703 1.724 1.642 1.703 1,958,358 1.6874 0.00%
2004-03-03 0 2.075 2.075 2.100 2.075 2.175 1,212,000 2,544,200 2.0992 1.703 1.703 1.724 1.703 1.785 1,476,519 1.7231 -4.60%
2004-03-02 0 2.175 2.150 2.175 2.050 2.200 3,718,000 8,020,450 2.1572 1.785 1.765 1.785 1.683 1.806 4,529,455 1.7707 6.10%
2004-03-01 0 2.050 2.050 2.100 2.050 2.150 1,284,000 2,698,150 2.1014 1.683 1.683 1.724 1.683 1.765 1,564,233 1.7249 -3.53%
2004-02-27 0 2.125 2.100 2.125 1.990 2.125 4,242,000 8,707,300 2.0526 1.744 1.724 1.744 1.633 1.744 5,167,818 1.6849 3.66%
2004-02-26 0 2.050 2.050 2.100 2.025 2.125 3,042,339 6,297,418 2.0699 1.683 1.683 1.724 1.662 1.744 3,706,331 1.6991 -1.20%
2004-02-25 0 2.075 2.075 2.100 2.000 2.275 4,956,000 10,372,950 2.0930 1.703 1.703 1.724 1.642 1.867 6,037,649 1.7180 -8.79%
2004-02-24 0 2.275 2.275 2.300 2.225 2.325 2,156,000 4,897,250 2.2715 1.867 1.867 1.888 1.826 1.908 2,626,548 1.8645 0.00%
2004-02-23 0 2.275 2.275 2.300 2.250 2.325 2,660,000 6,067,750 2.2811 1.867 1.867 1.888 1.847 1.908 3,240,546 1.8724 -1.09%
2004-02-20 0 2.300 2.300 2.350 2.250 2.350 4,966,000 11,464,800 2.3087 1.888 1.888 1.929 1.847 1.929 6,049,831 1.8951 1.10%
2004-02-19 0 2.275 2.250 2.275 2.050 2.300 11,706,000 25,579,650 2.1852 1.867 1.847 1.867 1.683 1.888 14,260,839 1.7937 10.98%
2004-02-18 0 2.050 2.050 2.075 2.000 2.075 4,880,000 9,926,350 2.0341 1.683 1.683 1.703 1.642 1.703 5,945,062 1.6697 2.50%
2004-02-17 0 2.000 2.000 2.025 1.920 2.100 13,956,548 28,169,374 2.0184 1.642 1.642 1.662 1.576 1.724 17,002,569 1.6568 4.71%
2004-02-16 0 1.910 1.910 1.920 1.830 1.940 5,300,000 10,055,640 1.8973 1.568 1.568 1.576 1.502 1.592 6,456,727 1.5574 4.95%
2004-02-13 0 1.820 1.800 1.820 1.800 1.900 9,146,000 16,852,980 1.8427 1.494 1.478 1.494 1.478 1.560 11,142,118 1.5125 -1.09%
2004-02-12 0 1.840 1.830 1.840 1.830 1.970 14,166,000 27,372,080 1.9322 1.510 1.502 1.510 1.502 1.617 17,257,734 1.5861 -0.54%
2004-02-11 0 1.850 1.840 1.860 1.760 1.860 8,432,821 15,393,505 1.8254 1.519 1.510 1.527 1.445 1.527 10,273,287 1.4984 5.71%
2004-02-10 0 1.750 1.730 1.740 1.630 1.780 7,126,000 12,312,340 1.7278 1.436 1.420 1.428 1.338 1.461 8,681,252 1.4183 6.71%
2004-02-09 0 1.640 1.630 1.640 1.600 1.660 1,846,000 3,009,920 1.6305 1.346 1.338 1.346 1.313 1.363 2,248,890 1.3384 1.23%
2004-02-06 0 1.620 1.610 1.630 1.610 1.660 2,730,000 4,466,280 1.6360 1.330 1.322 1.338 1.322 1.363 3,325,823 1.3429 -1.22%
2004-02-05 0 1.640 1.630 1.650 1.560 1.680 3,752,978 6,133,515 1.6343 1.346 1.338 1.354 1.281 1.379 4,572,067 1.3415 4.46%
2004-02-04 0 1.570 1.570 1.590 1.510 1.610 3,796,801 6,015,882 1.5845 1.289 1.289 1.305 1.239 1.322 4,625,454 1.3006 -0.63%
2004-02-03 0 1.580 1.580 1.590 1.560 1.620 4,366,000 6,952,160 1.5923 1.297 1.297 1.305 1.281 1.330 5,318,881 1.3071 0.00%
2004-02-02 0 1.580 1.570 1.590 1.480 1.660 8,938,000 14,181,140 1.5866 1.297 1.289 1.305 1.215 1.363 10,888,722 1.3024 3.27%
2004-01-30 0 1.530 1.520 1.530 1.470 1.540 8,846,000 13,370,260 1.5114 1.256 1.248 1.256 1.207 1.264 10,776,643 1.2407 3.38%
2004-01-29 0 1.480 1.470 1.480 1.280 1.560 15,886,000 22,843,040 1.4379 1.215 1.207 1.215 1.051 1.281 19,353,125 1.1803 12.12%
2004-01-28 0 1.320 1.310 1.320 1.270 1.340 3,284,000 4,315,560 1.3141 1.084 1.075 1.084 1.042 1.100 4,000,734 1.0787 1.54%
2004-01-27 0 1.300 1.270 1.300 1.250 1.300 1,226,000 1,559,200 1.2718 1.067 1.042 1.067 1.026 1.067 1,493,575 1.0439 2.36%
2004-01-26 0 1.270 1.250 1.270 1.250 1.280 1,222,000 1,543,980 1.2635 1.042 1.026 1.042 1.026 1.051 1,488,702 1.0371 1.60%
2004-01-21 0 1.250 1.240 1.250 1.230 1.260 373,007 463,868 1.2436 1.026 1.018 1.026 1.010 1.034 454,416 1.0208 0.00%
2004-01-20 0 1.250 1.240 1.250 1.240 1.260 1,338,000 1,669,840 1.2480 1.026 1.018 1.026 1.018 1.034 1,630,019 1.0244 0.81%
2004-01-19 0 1.240 1.230 1.240 1.220 1.240 578,000 713,820 1.2350 1.018 1.010 1.018 1.001 1.018 704,149 1.0137 1.64%
2004-01-16 0 1.220 1.210 1.220 1.210 1.250 1,864,000 2,297,580 1.2326 1.001 0.993 1.001 0.993 1.026 2,270,819 1.0118 0.83%
2004-01-15 0 1.210 1.210 1.220 1.200 1.230 1,374,000 1,669,040 1.2147 0.993 0.993 1.001 0.985 1.010 1,673,876 0.9971 0.83%
2004-01-14 0 1.200 1.200 1.210 1.180 1.230 1,080,000 1,297,580 1.2015 0.985 0.985 0.993 0.969 1.010 1,315,710 0.9862 -0.83%
2004-01-13 0 1.210 1.210 1.220 1.180 1.220 2,254,000 2,697,260 1.1967 0.993 0.993 1.001 0.969 1.001 2,745,936 0.9823 1.68%
2004-01-12 0 1.190 1.180 1.190 1.190 1.250 2,534,000 3,075,320 1.2136 0.977 0.969 0.977 0.977 1.026 3,087,046 0.9962 -4.80%
2004-01-09 0 1.250 1.230 1.250 1.230 1.270 1,430,326 1,795,011 1.2550 1.026 1.010 1.026 1.010 1.042 1,742,495 1.0301 0.00%
2004-01-08 0 1.250 1.250 1.260 1.240 1.280 2,142,000 2,679,920 1.2511 1.026 1.026 1.034 1.018 1.051 2,609,492 1.0270 -0.79%
2004-01-07 0 1.260 1.240 1.260 1.230 1.280 2,708,000 3,375,720 1.2466 1.034 1.018 1.034 1.010 1.051 3,299,022 1.0232 2.44%
2004-01-06 0 1.230 1.210 1.230 1.220 1.290 4,004,000 5,047,900 1.2607 1.010 0.993 1.010 1.001 1.059 4,877,874 1.0349 -0.81%
2004-01-05 0 1.240 1.230 1.250 1.190 1.240 3,506,000 4,255,060 1.2137 1.018 1.010 1.026 0.977 1.018 4,271,186 0.9962 3.33%
2004-01-02 0 1.200 1.180 1.200 1.180 1.210 1,186,000 1,421,420 1.1985 0.985 0.969 0.985 0.969 0.993 1,444,845 0.9838 1.69%
2003-12-31 0 1.180 1.160 1.170 1.140 1.180 706,000 821,620 1.1638 0.969 0.952 0.960 0.936 0.969 860,085 0.9553 3.51%
2003-12-30 0 1.140 1.170 1.190 1.140 1.200 1,304,000 1,531,880 1.1748 0.936 0.960 0.977 0.936 0.985 1,588,598 0.9643 -3.39%
2003-12-29 0 1.180 1.170 1.190 1.130 1.180 760,000 881,460 1.1598 0.969 0.960 0.977 0.928 0.969 925,870 0.9520 0.85%
2003-12-24 0 1.170 1.170 1.190 1.160 1.200 700,000 828,840 1.1841 0.960 0.960 0.977 0.952 0.985 852,775 0.9719 -0.85%
2003-12-23 0 1.180 1.180 1.190 1.160 1.200 488,000 578,920 1.1863 0.969 0.969 0.977 0.952 0.985 594,506 0.9738 -1.67%
2003-12-22 0 1.200 1.190 1.200 1.200 1.250 1,184,000 1,425,500 1.2040 0.985 0.977 0.985 0.985 1.026 1,442,408 0.9883 0.00%
2003-12-19 0 1.200 1.200 1.220 1.190 1.210 590,000 707,920 1.1999 0.985 0.985 1.001 0.977 0.993 718,768 0.9849 0.00%
2003-12-18 0 1.200 1.190 1.210 1.180 1.230 726,000 865,200 1.1917 0.985 0.977 0.993 0.969 1.010 884,450 0.9782 -0.83%
2003-12-17 0 1.210 1.200 1.210 1.180 1.210 3,088,000 3,693,540 1.1961 0.993 0.985 0.993 0.969 0.993 3,761,957 0.9818 -0.82%
2003-12-16 0 1.220 1.200 1.220 1.190 1.230 1,306,000 1,581,340 1.2108 1.001 0.985 1.001 0.977 1.010 1,591,035 0.9939 0.00%
2003-12-15 0 1.220 1.210 1.220 1.220 1.290 5,478,000 6,889,540 1.2577 1.001 0.993 1.001 1.001 1.059 6,673,575 1.0324 -1.61%
2003-12-12 0 1.240 1.220 1.240 1.220 1.240 1,008,000 1,241,720 1.2319 1.018 1.001 1.018 1.001 1.018 1,227,996 1.0112 0.00%
2003-12-11 0 1.240 1.240 1.250 1.220 1.250 2,786,000 3,446,520 1.2371 1.018 1.018 1.026 1.001 1.026 3,394,045 1.0155 0.00%
2003-12-10 0 1.240 1.230 1.240 1.220 1.240 2,886,000 3,550,900 1.2304 1.018 1.010 1.018 1.001 1.018 3,515,871 1.0100 2.48%
2003-12-09 0 1.210 1.200 1.210 1.200 1.230 3,303,871 4,010,688 1.2139 0.993 0.985 0.993 0.985 1.010 4,024,942 0.9965 0.00%
2003-12-08 0 1.210 1.200 1.220 1.190 1.250 2,909,833 3,526,903 1.2121 0.993 0.985 1.001 0.977 1.026 3,544,905 0.9949 3.42%
2003-12-05 0 1.170 1.160 1.170 1.150 1.170 1,638,000 1,894,700 1.1567 0.960 0.952 0.960 0.944 0.960 1,995,494 0.9495 0.86%
2003-12-04 0 1.160 1.160 1.180 1.160 1.190 1,100,000 1,290,580 1.1733 0.952 0.952 0.969 0.952 0.977 1,340,075 0.9631 -2.52%
2003-12-03 0 1.190 1.190 1.200 1.170 1.210 2,434,000 2,908,380 1.1949 0.977 0.977 0.985 0.960 0.993 2,965,221 0.9808 0.85%
2003-12-02 0 1.180 1.180 1.190 1.180 1.210 3,324,000 3,961,400 1.1918 0.969 0.969 0.977 0.969 0.993 4,049,464 0.9783 0.00%
2003-12-01 0 1.180 1.180 1.200 1.160 1.210 3,528,000 4,173,400 1.1829 0.969 0.969 0.985 0.952 0.993 4,297,987 0.9710 2.61%
2003-11-28 0 1.150 1.150 1.160 1.100 1.160 1,210,000 1,380,380 1.1408 0.944 0.944 0.952 0.903 0.952 1,474,083 0.9364 3.60%
2003-11-27 0 1.110 1.100 1.110 1.090 1.110 302,000 333,820 1.1054 0.911 0.903 0.911 0.895 0.911 367,912 0.9073 0.00%
2003-11-26 0 1.110 1.100 1.110 1.100 1.120 412,000 454,980 1.1043 0.911 0.903 0.911 0.903 0.919 501,919 0.9065 -0.89%
2003-11-25 0 1.120 1.120 1.130 1.100 1.130 486,000 543,620 1.1186 0.919 0.919 0.928 0.903 0.928 592,070 0.9182 0.00%
2003-11-24 0 1.120 1.110 1.120 1.080 1.120 174,000 189,700 1.0902 0.919 0.911 0.919 0.887 0.919 211,976 0.8949 1.82%
2003-11-21 0 1.100 1.100 1.130 1.070 1.130 908,000 1,002,300 1.1039 0.903 0.903 0.928 0.878 0.928 1,106,171 0.9061 -3.51%
2003-11-20 0 1.140 1.130 1.140 1.140 1.150 1,148,000 1,313,540 1.1442 0.936 0.928 0.936 0.936 0.944 1,398,551 0.9392 0.00%
2003-11-19 0 1.140 1.140 1.160 1.130 1.150 530,000 606,480 1.1443 0.936 0.936 0.952 0.928 0.944 645,673 0.9393 -1.72%
2003-11-18 0 1.160 1.150 1.170 1.150 1.160 326,000 376,120 1.1537 0.952 0.944 0.960 0.944 0.952 397,150 0.9470 -1.69%
2003-11-17 0 1.180 1.160 1.180 1.140 1.190 278,000 322,440 1.1599 0.969 0.952 0.969 0.936 0.977 338,674 0.9521 0.85%
2003-11-14 0 1.170 1.160 1.190 1.170 1.190 998,595 1,179,704 1.1814 0.960 0.952 0.977 0.960 0.977 1,216,539 0.9697 -1.68%
2003-11-13 0 1.190 1.190 1.200 1.170 1.200 2,440,000 2,881,000 1.1807 0.977 0.977 0.985 0.960 0.985 2,972,531 0.9692 1.71%
2003-11-12 0 1.170 1.170 1.180 1.140 1.170 1,292,000 1,488,360 1.1520 0.960 0.960 0.969 0.936 0.960 1,573,979 0.9456 1.74%
2003-11-11 0 1.150 1.150 1.170 1.150 1.180 906,000 1,046,640 1.1552 0.944 0.944 0.960 0.944 0.969 1,103,735 0.9483 -2.54%
2003-11-10 0 1.180 1.160 1.180 1.150 1.190 1,952,000 2,269,540 1.1627 0.969 0.952 0.969 0.944 0.977 2,378,025 0.9544 -0.84%
2003-11-07 0 1.190 1.190 1.200 1.180 1.210 2,394,000 2,838,300 1.1856 0.977 0.977 0.985 0.969 0.993 2,916,491 0.9732 0.00%
2003-11-06 0 1.190 1.190 1.200 1.180 1.210 830,000 994,920 1.1987 0.977 0.977 0.985 0.969 0.993 1,011,148 0.9840 -1.65%
2003-11-05 0 1.210 1.210 1.220 1.210 1.230 680,000 827,660 1.2171 0.993 0.993 1.001 0.993 1.010 828,410 0.9991 -1.63%
2003-11-04 0 1.230 1.230 1.240 1.230 1.290 1,042,000 1,299,080 1.2467 1.010 1.010 1.018 1.010 1.059 1,269,417 1.0234 -2.38%
2003-11-03 0 1.260 1.260 1.270 1.240 1.260 2,076,000 2,604,580 1.2546 1.034 1.034 1.042 1.018 1.034 2,529,088 1.0298 0.80%
2003-10-31 0 1.250 1.250 1.260 1.200 1.260 2,039,039 2,536,147 1.2438 1.026 1.026 1.034 0.985 1.034 2,484,060 1.0210 1.63%
2003-10-30 0 1.230 1.230 1.240 1.200 1.240 994,000 1,212,160 1.2195 1.010 1.010 1.018 0.985 1.018 1,210,941 1.0010 0.00%
2003-10-29 0 1.230 1.230 1.240 1.200 1.270 3,246,000 4,003,260 1.2333 1.010 1.010 1.018 0.985 1.042 3,954,441 1.0123 -0.81%
2003-10-28 0 1.240 1.230 1.250 1.220 1.260 3,606,000 4,478,800 1.2420 1.018 1.010 1.026 1.001 1.034 4,393,011 1.0195 3.33%
2003-10-27 0 1.200 1.210 1.220 1.200 1.230 1,394,000 1,688,820 1.2115 0.985 0.993 1.001 0.985 1.010 1,698,241 0.9945 0.84%
2003-10-24 0 1.190 1.180 1.190 1.160 1.220 2,008,000 2,388,720 1.1896 0.977 0.969 0.977 0.952 1.001 2,446,247 0.9765 -1.65%
2003-10-23 0 1.210 1.200 1.210 1.210 1.260 1,944,000 2,394,540 1.2318 0.993 0.985 0.993 0.993 1.034 2,368,279 1.0111 -6.20%
2003-10-22 0 1.290 1.280 1.290 1.260 1.320 3,054,000 3,940,440 1.2903 1.059 1.051 1.059 1.034 1.084 3,720,537 1.0591 -2.27%
2003-10-21 0 1.320 1.300 1.320 1.300 1.390 10,448,000 14,059,720 1.3457 1.084 1.067 1.084 1.067 1.141 12,728,280 1.1046 1.54%
2003-10-20 0 1.300 1.300 1.310 1.220 1.310 5,713,956 7,309,707 1.2793 1.067 1.067 1.075 1.001 1.075 6,961,029 1.0501 6.56%
2003-10-17 0 1.220 1.220 1.230 1.180 1.220 852,000 1,026,100 1.2043 1.001 1.001 1.010 0.969 1.001 1,037,949 0.9886 1.67%
2003-10-16 0 1.200 1.190 1.210 1.180 1.240 1,266,000 1,536,660 1.2138 0.985 0.977 0.993 0.969 1.018 1,542,305 0.9963 -0.83%
2003-10-15 0 1.210 1.200 1.230 1.200 1.210 492,000 593,800 1.2069 0.993 0.985 1.010 0.985 0.993 599,379 0.9907 0.83%
2003-10-14 0 1.200 1.200 1.220 1.200 1.280 1,628,000 1,999,140 1.2280 0.985 0.985 1.001 0.985 1.051 1,983,312 1.0080 -4.00%
2003-10-13 0 1.250 1.250 1.260 1.210 1.250 1,538,000 1,901,220 1.2362 1.026 1.026 1.034 0.993 1.026 1,873,669 1.0147 1.63%
2003-10-10 0 1.230 1.230 1.240 1.220 1.280 1,882,000 2,347,020 1.2471 1.010 1.010 1.018 1.001 1.051 2,292,747 1.0237 -1.60%
2003-10-09 0 1.250 1.240 1.250 1.170 1.250 3,340,000 4,040,080 1.2096 1.026 1.018 1.026 0.960 1.026 4,068,956 0.9929 6.84%
2003-10-08 0 1.170 1.170 1.180 1.160 1.190 1,154,000 1,359,740 1.1783 0.960 0.960 0.969 0.952 0.977 1,405,861 0.9672 0.86%
2003-10-07 0 1.160 1.140 1.160 1.140 1.160 488,000 559,540 1.1466 0.952 0.936 0.952 0.936 0.952 594,506 0.9412 0.00%
2003-10-06 0 1.160 1.150 1.160 1.140 1.160 530,507 610,778 1.1513 0.952 0.944 0.952 0.936 0.952 646,290 0.9451 -2.52%
2003-10-03 0 1.190 1.170 1.190 1.160 1.190 420,000 494,000 1.1762 0.977 0.960 0.977 0.952 0.977 511,665 0.9655 0.00%
2003-10-02 0 1.190 1.180 1.190 1.150 1.190 362,000 423,760 1.1706 0.977 0.969 0.977 0.944 0.977 441,007 0.9609 3.48%
2003-09-30 0 1.150 1.150 1.170 1.130 1.160 930,000 1,070,400 1.1510 0.944 0.944 0.960 0.928 0.952 1,132,973 0.9448 2.68%
2003-09-29 0 1.120 1.120 1.150 1.120 1.150 122,000 137,300 1.1254 0.919 0.919 0.944 0.919 0.944 148,627 0.9238 -2.61%
2003-09-26 0 1.150 1.140 1.150 1.120 1.150 1,414,000 1,603,180 1.1338 0.944 0.936 0.944 0.919 0.944 1,722,606 0.9307 -1.71%
2003-09-25 0 1.170 1.170 1.180 1.160 1.180 264,000 309,440 1.1721 0.960 0.960 0.969 0.952 0.969 321,618 0.9621 0.00%
2003-09-24 0 1.170 1.170 1.180 1.140 1.180 652,000 762,680 1.1698 0.960 0.960 0.969 0.936 0.969 794,299 0.9602 0.00%
2003-09-23 0 1.170 1.160 1.170 1.160 1.170 232,000 270,920 1.1678 0.960 0.952 0.960 0.952 0.960 282,634 0.9586 2.63%
2003-09-22 0 1.140 1.130 1.140 1.140 1.180 556,000 639,460 1.1501 0.936 0.928 0.936 0.936 0.969 677,347 0.9441 -0.87%
2003-09-19 0 1.150 1.140 1.150 1.120 1.160 574,000 655,260 1.1416 0.944 0.936 0.944 0.919 0.952 699,276 0.9371 -0.86%
2003-09-18 0 1.160 1.140 1.160 1.130 1.180 1,036,000 1,193,120 1.1517 0.952 0.936 0.952 0.928 0.969 1,262,107 0.9453 -1.69%
2003-09-17 0 1.180 1.180 1.210 1.180 1.230 558,000 667,320 1.1959 0.969 0.969 0.993 0.969 1.010 679,784 0.9817 -3.28%
2003-09-16 0 1.220 1.210 1.220 1.190 1.230 250,000 301,500 1.2060 1.001 0.993 1.001 0.977 1.010 304,563 0.9899 -1.61%
2003-09-15 0 1.240 1.200 1.240 1.200 1.250 662,000 801,800 1.2112 1.018 0.985 1.018 0.985 1.026 806,482 0.9942 0.00%
2003-09-11 0 1.240 1.230 1.250 1.190 1.250 1,210,000 1,488,420 1.2301 1.018 1.010 1.026 0.977 1.026 1,474,083 1.0097 1.64%
2003-09-10 0 1.220 1.210 1.220 1.190 1.240 1,752,000 2,123,840 1.2122 1.001 0.993 1.001 0.977 1.018 2,134,375 0.9951 -2.40%
2003-09-09 0 1.250 1.230 1.250 1.220 1.320 1,220,000 1,564,360 1.2823 1.026 1.010 1.026 1.001 1.084 1,486,265 1.0525 -4.58%
2003-09-08 0 1.310 1.300 1.320 1.290 1.320 1,270,000 1,662,360 1.3089 1.075 1.067 1.084 1.059 1.084 1,547,178 1.0744 -0.76%
2003-09-05 0 1.320 1.300 1.320 1.290 1.320 860,000 1,119,960 1.3023 1.084 1.067 1.084 1.059 1.084 1,047,695 1.0690 1.54%
2003-09-04 0 1.300 1.290 1.300 1.290 1.330 2,192,000 2,862,340 1.3058 1.067 1.059 1.067 1.059 1.092 2,670,405 1.0719 -0.76%
2003-09-03 0 1.310 1.320 1.330 1.310 1.330 1,192,000 1,581,260 1.3266 1.075 1.084 1.092 1.075 1.092 1,452,154 1.0889 0.77%
2003-09-02 0 1.300 1.290 1.300 1.290 1.320 714,000 933,720 1.3077 1.067 1.059 1.067 1.059 1.084 869,831 1.0735 -2.26%
2003-09-01 0 1.330 1.330 1.340 1.320 1.370 2,359,664 3,185,427 1.3499 1.092 1.092 1.100 1.084 1.125 2,874,661 1.1081 -1.48%
2003-08-29 0 1.350 1.340 1.350 1.340 1.420 7,154,116 9,801,873 1.3701 1.108 1.100 1.108 1.100 1.166 8,715,504 1.1246 0.75%
2003-08-28 0 1.340 1.300 1.350 1.240 1.350 2,440,000 3,155,520 1.2932 1.100 1.067 1.108 1.018 1.108 2,972,531 1.0616 6.35%
2003-08-27 0 1.260 1.230 1.260 1.200 1.260 1,564,292 1,930,479 1.2341 1.034 1.010 1.034 0.985 1.034 1,905,699 1.0130 6.78%
2003-08-26 0 1.180 1.180 1.190 1.160 1.190 960,000 1,127,740 1.1747 0.969 0.969 0.977 0.952 0.977 1,169,520 0.9643 -0.84%
2003-08-25 0 1.190 1.190 1.220 1.180 1.260 1,214,000 1,503,480 1.2385 0.977 0.977 1.001 0.969 1.034 1,478,956 1.0166 -6.30%
2003-08-22 0 1.270 1.270 1.280 1.260 1.320 780,000 994,960 1.2756 1.042 1.042 1.051 1.034 1.084 950,235 1.0471 -0.78%
2003-08-21 0 1.280 1.270 1.290 1.270 1.310 1,130,000 1,458,500 1.2907 1.051 1.042 1.059 1.042 1.075 1,376,623 1.0595 0.79%
2003-08-20 0 1.270 1.260 1.280 1.240 1.280 1,578,000 1,977,400 1.2531 1.042 1.034 1.051 1.018 1.051 1,922,399 1.0286 0.79%
2003-08-19 0 1.260 1.250 1.280 1.260 1.360 4,484,879 5,861,679 1.3070 1.034 1.026 1.051 1.034 1.116 5,463,705 1.0728 -2.33%
2003-08-18 0 1.290 1.290 1.300 1.250 1.300 3,370,000 4,313,500 1.2800 1.059 1.059 1.067 1.026 1.067 4,105,504 1.0507 4.03%
2003-08-15 0 1.240 1.200 1.240 1.200 1.240 1,562,000 1,911,060 1.2235 1.018 0.985 1.018 0.985 1.018 1,902,907 1.0043 3.33%
2003-08-14 0 1.200 1.200 1.220 1.190 1.210 546,934 656,274 1.1999 0.985 0.985 1.001 0.977 0.993 666,303 0.9849 -2.44%
2003-08-13 0 1.230 1.190 1.230 1.210 1.260 1,248,495 1,543,644 1.2364 1.010 0.977 1.010 0.993 1.034 1,520,979 1.0149 -0.81%
2003-08-12 0 1.240 1.230 1.240 1.210 1.270 1,632,000 2,010,640 1.2320 1.018 1.010 1.018 0.993 1.042 1,988,185 1.0113 5.08%
2003-08-11 0 1.180 1.180 1.190 1.150 1.190 704,000 823,260 1.1694 0.969 0.969 0.977 0.944 0.977 857,648 0.9599 -0.84%
2003-08-08 0 1.190 1.190 1.200 1.160 1.230 1,408,000 1,682,240 1.1948 0.977 0.977 0.985 0.952 1.010 1,715,296 0.9807 -2.46%
2003-08-07 0 1.220 1.220 1.230 1.200 1.270 1,346,000 1,666,540 1.2381 1.001 1.001 1.010 0.985 1.042 1,639,765 1.0163 -3.94%
2003-08-06 0 1.270 1.240 1.270 1.230 1.270 804,000 1,001,300 1.2454 1.042 1.018 1.042 1.010 1.042 979,473 1.0223 1.60%
2003-08-05 0 1.250 1.260 1.270 1.250 1.320 3,470,464 4,472,605 1.2888 1.026 1.034 1.042 1.026 1.084 4,227,894 1.0579 -3.10%
2003-08-04 0 1.290 1.290 1.300 1.210 1.310 9,489,441 11,968,264 1.2612 1.059 1.059 1.067 0.993 1.075 11,560,515 1.0353 -1.53%
2003-08-01 0 1.310 1.310 1.320 1.070 1.320 3,854,000 4,332,940 1.1243 1.075 1.075 1.084 0.878 1.084 4,695,137 0.9229 23.58%
2003-07-31 0 1.060 1.050 1.070 1.060 1.090 296,000 317,780 1.0736 0.870 0.862 0.878 0.870 0.895 360,602 0.8812 1.92%
2003-07-30 0 1.040 1.040 1.070 1.040 1.060 500,000 522,700 1.0454 0.854 0.854 0.878 0.854 0.870 609,125 0.8581 -1.89%
2003-07-29 0 1.060 1.050 1.070 1.060 1.080 202,000 217,020 1.0744 0.870 0.862 0.878 0.870 0.887 246,087 0.8819 -0.93%
2003-07-28 0 1.070 1.070 1.080 1.050 1.080 256,370 274,237 1.0697 0.878 0.878 0.887 0.862 0.887 312,323 0.8781 0.94%
2003-07-25 0 1.060 1.050 1.060 1.030 1.060 87,074 91,734 1.0535 0.870 0.862 0.870 0.845 0.870 106,078 0.8648 0.95%
2003-07-24 0 1.050 1.050 1.060 1.030 1.040 204,000 210,680 1.0327 0.862 0.862 0.870 0.845 0.854 248,523 0.8477 1.94%
2003-07-23 0 1.030 1.020 1.050 1.020 1.100 2,518,000 2,643,820 1.0500 0.845 0.837 0.862 0.837 0.903 3,067,554 0.8619 -5.50%
2003-07-22 0 1.090 1.080 1.090 1.080 1.090 686,000 741,480 1.0809 0.895 0.887 0.895 0.887 0.895 835,720 0.8872 0.00%
2003-07-21 0 1.090 1.080 1.110 1.080 1.160 2,102,000 2,323,720 1.1055 0.895 0.887 0.911 0.887 0.952 2,560,762 0.9074 -4.39%
2003-07-18 0 1.140 1.120 1.140 1.100 1.140 1,872,000 2,080,220 1.1112 0.936 0.919 0.936 0.903 0.936 2,280,565 0.9122 0.00%
2003-07-17 0 1.140 1.130 1.150 1.130 1.180 3,746,000 4,299,520 1.1478 0.936 0.928 0.944 0.928 0.969 4,563,566 0.9421 -4.20%
2003-07-16 0 1.190 1.170 1.190 1.090 1.190 3,072,000 3,508,900 1.1422 0.977 0.960 0.977 0.895 0.977 3,742,465 0.9376 7.21%
2003-07-15 0 1.110 1.100 1.110 1.090 1.130 2,404,000 2,669,760 1.1105 0.911 0.903 0.911 0.895 0.928 2,928,674 0.9116 0.91%
2003-07-14 0 1.100 1.100 1.120 1.080 1.120 4,336,000 4,752,640 1.0961 0.903 0.903 0.919 0.887 0.919 5,282,334 0.8997 2.80%
2003-07-11 0 1.070 1.060 1.090 1.030 1.090 1,696,000 1,802,940 1.0631 0.878 0.870 0.895 0.845 0.895 2,066,153 0.8726 -2.73%
2003-07-10 0 1.100 1.090 1.100 1.080 1.130 1,840,000 2,033,040 1.1049 0.903 0.895 0.903 0.887 0.928 2,241,581 0.9070 0.00%
2003-07-09 0 1.100 1.100 1.110 1.080 1.110 3,218,000 3,509,200 1.0905 0.903 0.903 0.911 0.887 0.911 3,920,330 0.8951 0.92%
2003-07-08 0 1.090 1.080 1.100 1.070 1.090 550,000 596,500 1.0845 0.895 0.887 0.903 0.878 0.895 670,038 0.8902 1.87%
2003-07-07 0 1.070 1.070 1.080 1.040 1.070 496,000 526,400 1.0613 0.878 0.878 0.887 0.854 0.878 604,252 0.8712 0.94%
2003-07-04 0 1.060 1.060 1.070 1.060 1.070 110,000 116,720 1.0611 0.870 0.870 0.878 0.870 0.878 134,008 0.8710 0.00%
2003-07-03 0 1.060 1.030 1.060 1.020 1.060 412,000 429,320 1.0420 0.870 0.845 0.870 0.837 0.870 501,919 0.8554 2.91%
2003-07-02 0 1.030 1.030 1.050 1.030 1.040 180,000 185,700 1.0317 0.845 0.845 0.862 0.845 0.854 219,285 0.8468 -0.96%
2003-06-30 0 1.040 1.040 1.050 1.040 1.060 476,000 498,840 1.0480 0.854 0.854 0.862 0.854 0.870 579,887 0.8602 -2.80%
2003-06-27 0 1.070 1.060 1.070 1.020 1.070 2,358,000 2,408,200 1.0213 0.878 0.870 0.878 0.837 0.878 2,872,634 0.8383 3.88%
2003-06-26 0 1.030 1.010 1.050 0.970 1.050 2,428,000 2,415,600 0.9949 0.845 0.829 0.862 0.796 0.862 2,957,912 0.8167 -1.90%
2003-06-25 0 1.050 1.040 1.050 1.000 1.050 504,000 522,280 1.0363 0.862 0.854 0.862 0.821 0.862 613,998 0.8506 3.96%
2003-06-24 0 1.010 1.000 1.020 1.000 1.050 1,366,000 1,403,080 1.0271 0.829 0.821 0.837 0.821 0.862 1,664,130 0.8431 -1.94%
2003-06-23 0 1.030 1.050 1.060 1.020 1.070 1,760,000 1,836,120 1.0433 0.845 0.862 0.870 0.837 0.878 2,144,121 0.8564 -2.83%
2003-06-20 0 1.060 1.060 1.080 1.060 1.080 1,052,000 1,130,820 1.0749 0.870 0.870 0.887 0.870 0.887 1,281,599 0.8824 0.00%
2003-06-19 0 1.060 1.060 1.090 1.010 1.100 3,172,000 3,367,600 1.0617 0.870 0.870 0.895 0.829 0.903 3,864,290 0.8715 -1.85%
2003-06-18 0 1.080 1.070 1.080 1.060 1.080 1,124,000 1,206,760 1.0736 0.887 0.878 0.887 0.870 0.887 1,369,313 0.8813 2.86%
2003-06-17 0 1.050 1.050 1.080 1.040 1.100 1,542,000 1,685,500 1.0931 0.862 0.862 0.887 0.854 0.903 1,878,542 0.8972 -4.55%
2003-06-16 0 1.100 1.100 1.120 1.090 1.150 1,776,000 1,984,360 1.1173 0.903 0.903 0.919 0.895 0.944 2,163,613 0.9172 0.00%
2003-06-13 0 1.100 1.080 1.100 1.050 1.100 3,726,000 4,026,620 1.0807 0.903 0.887 0.903 0.862 0.903 4,539,201 0.8871 5.77%
2003-06-12 0 1.040 1.030 1.050 1.010 1.060 1,284,000 1,328,460 1.0346 0.854 0.845 0.862 0.829 0.870 1,564,233 0.8493 1.96%
2003-06-11 0 1.020 1.010 1.020 1.000 1.030 1,004,000 1,017,800 1.0137 0.837 0.829 0.837 0.821 0.845 1,223,123 0.8321 2.00%
2003-06-10 0 1.000 0.990 1.000 0.990 1.030 460,000 462,320 1.0050 0.821 0.813 0.821 0.813 0.845 560,395 0.8250 -0.99%
2003-06-09 0 1.010 1.000 1.010 1.000 1.030 562,000 568,320 1.0112 0.829 0.821 0.829 0.821 0.845 684,657 0.8301 -3.81%
2003-06-06 0 1.050 1.020 1.050 0.980 1.050 1,304,000 1,341,260 1.0286 0.862 0.837 0.862 0.804 0.862 1,588,598 0.8443 0.96%
2003-06-05 0 1.040 1.020 1.060 1.040 1.120 2,340,000 2,542,540 1.0866 0.854 0.837 0.870 0.854 0.919 2,850,706 0.8919 -3.70%
2003-06-03 0 1.080 1.070 1.080 1.050 1.090 3,160,000 3,396,000 1.0747 0.887 0.878 0.887 0.862 0.895 3,849,671 0.8822 0.93%
2003-06-02 0 1.070 1.060 1.070 0.990 1.100 3,484,000 3,696,500 1.0610 0.878 0.870 0.878 0.813 0.903 4,244,384 0.8709 10.31%
2003-05-30 0 0.970 0.970 0.990 0.930 0.980 1,436,000 1,375,080 0.9576 0.796 0.796 0.813 0.763 0.804 1,749,408 0.7860 4.30%
2003-05-29 0 0.930 0.930 0.940 0.930 0.960 858,000 808,100 0.9418 0.763 0.763 0.772 0.763 0.788 1,045,259 0.7731 -2.11%
2003-05-28 0 0.950 0.940 0.960 0.940 0.970 1,752,000 1,673,840 0.9554 0.780 0.772 0.788 0.772 0.796 2,134,375 0.7842 1.06%
2003-05-27 0 0.940 0.920 0.940 0.920 0.950 1,818,000 1,705,920 0.9383 0.772 0.755 0.772 0.755 0.780 2,214,779 0.7702 -1.05%
2003-05-26 0 0.950 0.960 0.970 0.930 0.970 812,000 768,000 0.9458 0.780 0.788 0.796 0.763 0.796 989,219 0.7764 2.15%
2003-05-23 0 0.930 0.930 0.940 0.920 0.930 2,012,000 1,862,300 0.9256 0.763 0.763 0.772 0.755 0.763 2,451,120 0.7598 2.20%
2003-05-22 0 0.910 0.910 0.920 0.890 0.930 2,496,000 2,258,480 0.9048 0.747 0.747 0.755 0.731 0.763 3,040,753 0.7427 3.41%
2003-05-21 0 0.880 0.870 0.880 0.830 0.890 2,528,000 2,179,200 0.8620 0.722 0.714 0.722 0.681 0.731 3,079,737 0.7076 4.76%
2003-05-20 0 0.840 0.830 0.840 0.830 0.840 988,000 827,420 0.8375 0.690 0.681 0.690 0.681 0.690 1,203,631 0.6874 -1.18%
2003-05-19 0 0.850 0.850 0.860 0.840 0.860 976,000 835,160 0.8557 0.698 0.698 0.706 0.690 0.706 1,189,012 0.7024 1.19%
2003-05-16 0 0.840 0.840 0.850 0.830 0.840 314,000 262,000 0.8344 0.690 0.690 0.698 0.681 0.690 382,531 0.6849 1.20%
2003-05-15 0 0.830 0.830 0.840 0.820 0.830 550,000 452,400 0.8225 0.681 0.681 0.690 0.673 0.681 670,038 0.6752 1.22%
2003-05-14 0 0.820 0.820 0.830 0.810 0.830 138,000 113,280 0.8209 0.673 0.673 0.681 0.665 0.681 168,119 0.6738 1.23%
2003-05-13 0 0.810 0.800 0.820 0.790 0.810 242,000 193,620 0.8001 0.665 0.657 0.673 0.648 0.665 294,817 0.6567 2.53%
2003-05-12 0 0.790 0.790 0.810 0.790 0.790 70,000 55,980 0.7997 0.648 0.648 0.665 0.648 0.648 85,278 0.6564 0.00%
2003-05-09 0 0.790 0.790 0.830 0.790 0.790 74,000 58,460 0.7900 0.648 0.648 0.681 0.648 0.648 90,151 0.6485 1.28%
2003-05-07 0 0.780 0.770 0.780 0.790 0.800 290,000 229,880 0.7927 0.640 0.632 0.640 0.648 0.657 353,293 0.6507 -3.70%
2003-05-06 0 0.810 0.810 0.820 0.800 0.800 150,000 120,000 0.8000 0.665 0.665 0.673 0.657 0.657 182,738 0.6567 2.53%
2003-05-05 0 0.790 0.790 0.820 0.790 0.790 28,000 21,920 0.7829 0.648 0.648 0.673 0.648 0.648 34,111 0.6426 -1.25%
2003-05-02 0 0.800 0.770 0.800 - - 0 0 - 0.657 0.632 0.657 - - 0 - 0.00%
2003-04-30 0 0.800 0.780 0.810 0.780 0.800 808,000 640,000 0.7921 0.657 0.640 0.665 0.640 0.657 984,346 0.6502 0.00%
2003-04-29 0 0.800 0.790 0.810 0.780 0.810 462,000 368,640 0.7979 0.657 0.648 0.665 0.640 0.665 562,832 0.6550 0.00%
2003-04-28 0 0.800 0.800 0.810 0.790 0.800 660,000 524,200 0.7942 0.657 0.657 0.665 0.648 0.657 804,045 0.6520 2.56%
2003-04-25 0 0.780 0.750 0.780 0.750 0.780 410,000 312,800 0.7629 0.640 0.616 0.640 0.616 0.640 499,483 0.6262 6.85%
2003-04-24 0 0.730 0.720 0.750 0.720 0.750 1,710,000 1,262,000 0.7380 0.599 0.591 0.616 0.591 0.616 2,083,208 0.6058 -6.41%
2003-04-23 0 0.780 0.750 0.780 0.790 0.800 640,000 507,000 0.7922 0.640 0.616 0.640 0.648 0.657 779,680 0.6503 -2.50%
2003-04-22 0 0.800 0.790 0.820 0.790 0.800 626,000 495,840 0.7921 0.657 0.648 0.673 0.648 0.657 762,625 0.6502 0.00%
2003-04-17 0 0.800 0.790 0.800 0.810 0.810 50,000 40,500 0.8100 0.657 0.648 0.657 0.665 0.665 60,913 0.6649 -1.23%
2003-04-16 0 0.810 0.800 0.810 0.790 0.820 420,000 336,320 0.8008 0.665 0.657 0.665 0.648 0.673 511,665 0.6573 1.25%
2003-04-15 0 0.800 0.780 0.800 0.780 0.810 1,618,000 1,272,060 0.7862 0.657 0.640 0.657 0.640 0.665 1,971,129 0.6453 0.00%
2003-04-14 0 0.800 0.800 0.810 0.790 0.810 1,414,000 1,132,480 0.8009 0.657 0.657 0.665 0.648 0.665 1,722,606 0.6574 -1.23%
2003-04-11 0 0.810 0.800 0.820 0.790 0.810 542,000 436,120 0.8046 0.665 0.657 0.673 0.648 0.665 660,292 0.6605 0.00%
2003-04-10 0 0.810 0.790 0.810 0.770 0.810 2,466,000 1,955,440 0.7930 0.665 0.648 0.665 0.632 0.665 3,004,205 0.6509 -2.41%
2003-04-09 0 0.830 0.810 0.820 0.820 0.830 424,000 349,920 0.8253 0.681 0.665 0.673 0.673 0.681 516,538 0.6774 -2.35%
2003-04-08 0 0.850 0.850 0.860 0.820 0.820 36,000 29,520 0.8200 0.698 0.698 0.706 0.673 0.673 43,857 0.6731 0.00%
2003-04-07 0 0.850 0.840 0.850 0.860 0.860 72,000 61,920 0.8600 0.698 0.690 0.698 0.706 0.706 87,714 0.7059 3.66%
2003-04-04 0 0.820 0.810 0.820 0.810 0.850 312,000 255,640 0.8194 0.673 0.665 0.673 0.665 0.698 380,094 0.6726 -1.20%
2003-04-03 0 0.830 0.820 0.830 0.830 0.840 550,000 460,300 0.8369 0.681 0.673 0.681 0.681 0.690 670,038 0.6870 -1.19%
2003-04-02 0 0.840 0.840 0.850 0.810 0.810 60,000 48,600 0.8100 0.690 0.690 0.698 0.665 0.665 73,095 0.6649 5.00%
2003-04-01 0 0.800 0.850 0.860 - - 0 0 - 0.657 0.698 0.706 - - 0 - 0.00%
2003-03-31 0 0.800 0.790 0.800 0.800 0.820 420,000 338,140 0.8051 0.657 0.648 0.657 0.657 0.673 511,665 0.6609 -1.23%
2003-03-28 0 0.810 0.810 0.830 0.800 0.820 338,000 274,320 0.8116 0.665 0.665 0.681 0.657 0.673 411,769 0.6662 0.00%
2003-03-27 0 0.810 0.790 0.810 0.790 0.810 278,000 222,820 0.8015 0.665 0.648 0.665 0.648 0.665 338,674 0.6579 0.00%
2003-03-26 0 0.810 0.800 0.830 0.810 0.810 40,000 32,400 0.8100 0.665 0.657 0.681 0.665 0.665 48,730 0.6649 0.00%
2003-03-25 0 0.810 0.800 0.810 0.800 0.810 150,000 120,320 0.8021 0.665 0.657 0.665 0.657 0.665 182,738 0.6584 0.00%
2003-03-24 0 0.810 0.810 0.820 0.810 0.820 462,000 374,320 0.8102 0.665 0.665 0.673 0.665 0.673 562,832 0.6651 -3.57%
2003-03-21 0 0.840 0.840 0.850 0.820 0.830 80,000 66,300 0.8288 0.690 0.690 0.698 0.673 0.681 97,460 0.6803 2.44%
2003-03-20 0 0.820 0.800 0.830 0.800 0.830 270,000 218,420 0.8090 0.673 0.657 0.681 0.657 0.681 328,928 0.6640 0.00%
2003-03-19 0 0.820 0.810 0.820 0.800 0.820 538,000 430,700 0.8006 0.673 0.665 0.673 0.657 0.673 655,419 0.6571 1.23%
2003-03-18 0 0.810 0.800 0.810 0.790 0.810 448,000 359,040 0.8014 0.665 0.657 0.665 0.648 0.665 545,776 0.6579 1.25%
2003-03-17 0 0.800 0.790 0.800 0.790 0.810 632,000 504,600 0.7984 0.657 0.648 0.657 0.648 0.665 769,934 0.6554 -2.44%
2003-03-14 0 0.820 0.820 0.830 0.800 0.850 246,000 201,980 0.8211 0.673 0.673 0.681 0.657 0.698 299,690 0.6740 -1.20%
2003-03-13 0 0.830 0.820 0.830 0.800 0.830 284,000 227,760 0.8020 0.681 0.673 0.681 0.657 0.681 345,983 0.6583 1.22%
2003-03-12 0 0.820 0.820 0.830 0.800 0.800 256,000 204,800 0.8000 0.673 0.673 0.681 0.657 0.657 311,872 0.6567 -1.20%
2003-03-11 0 0.830 0.810 0.830 0.790 0.830 562,000 448,720 0.7984 0.681 0.665 0.681 0.648 0.681 684,657 0.6554 3.75%
2003-03-10 0 0.800 0.800 0.820 0.800 0.850 546,000 441,580 0.8088 0.657 0.657 0.673 0.657 0.698 665,165 0.6639 -6.98%
2003-03-07 0 0.860 0.800 0.860 0.860 0.860 60,000 51,600 0.8600 0.706 0.657 0.706 0.706 0.706 73,095 0.7059 -2.27%
2003-03-06 0 0.880 0.860 0.880 0.860 0.900 70,000 61,520 0.8789 0.722 0.706 0.722 0.706 0.739 85,278 0.7214 0.00%
2003-03-05 0 0.880 0.890 0.900 0.880 0.900 500,000 449,000 0.8980 0.722 0.731 0.739 0.722 0.739 609,125 0.7371 -2.22%
2003-03-04 0 0.900 0.870 0.900 0.860 0.920 134,000 119,540 0.8921 0.739 0.714 0.739 0.706 0.755 163,246 0.7323 0.00%
2003-03-03 0 0.900 0.900 0.910 0.890 0.900 192,000 171,800 0.8948 0.739 0.739 0.747 0.731 0.739 233,904 0.7345 0.00%
2003-02-28 0 0.900 0.890 0.900 0.880 0.900 556,000 491,240 0.8835 0.739 0.731 0.739 0.722 0.739 677,347 0.7252 3.45%
2003-02-27 0 0.870 0.870 0.880 0.870 0.890 140,000 123,060 0.8790 0.714 0.714 0.722 0.714 0.731 170,555 0.7215 -1.14%
2003-02-26 0 0.880 0.880 0.900 0.880 0.890 108,000 96,040 0.8893 0.722 0.722 0.739 0.722 0.731 131,571 0.7299 0.00%
2003-02-25 0 0.880 0.870 0.880 0.880 0.900 40,000 35,520 0.8880 0.722 0.714 0.722 0.722 0.739 48,730 0.7289 -2.22%
2003-02-24 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.739 0.722 0.739 0.739 0.739 60,913 0.7388 0.00%
2003-02-21 0 0.900 0.900 0.910 0.890 0.900 336,000 299,400 0.8911 0.739 0.739 0.747 0.731 0.739 409,332 0.7314 -2.17%
2003-02-20 0 0.920 0.900 0.920 0.910 0.920 122,000 110,820 0.9084 0.755 0.739 0.755 0.747 0.755 148,627 0.7456 2.22%
2003-02-19 0 0.900 0.890 0.900 0.900 0.920 146,000 133,520 0.9145 0.739 0.731 0.739 0.739 0.755 177,865 0.7507 -3.23%
2003-02-18 0 0.930 0.900 0.930 0.900 0.930 70,000 64,100 0.9157 0.763 0.739 0.763 0.739 0.763 85,278 0.7517 0.00%
2003-02-17 0 0.930 0.930 0.940 0.900 0.930 130,000 120,600 0.9277 0.763 0.763 0.772 0.739 0.763 158,373 0.7615 2.20%
2003-02-14 0 0.910 0.910 0.920 0.890 0.930 274,000 247,620 0.9037 0.747 0.747 0.755 0.731 0.763 333,801 0.7418 2.25%
2003-02-13 0 0.890 0.890 0.910 0.890 0.910 546,000 489,560 0.8966 0.731 0.731 0.747 0.731 0.747 665,165 0.7360 -4.30%
2003-02-12 0 0.930 0.920 0.930 0.910 0.930 250,000 230,020 0.9201 0.763 0.755 0.763 0.747 0.763 304,563 0.7552 3.33%
2003-02-11 0 0.900 0.900 0.920 0.900 0.900 16,000 14,400 0.9000 0.739 0.739 0.755 0.739 0.739 19,492 0.7388 2.27%
2003-02-10 0 0.880 0.880 0.900 0.880 0.910 430,000 379,340 0.8822 0.722 0.722 0.739 0.722 0.747 523,848 0.7241 -5.38%
2003-02-07 0 0.930 0.910 0.940 0.900 0.930 56,000 50,780 0.9068 0.763 0.747 0.772 0.739 0.763 68,222 0.7443 -2.11%
2003-02-06 0 0.950 0.930 0.950 0.920 0.970 170,000 158,920 0.9348 0.780 0.763 0.780 0.755 0.796 207,103 0.7673 -2.06%
2003-02-05 0 0.970 0.950 0.970 0.940 0.970 554,000 532,900 0.9619 0.796 0.780 0.796 0.772 0.796 674,911 0.7896 4.30%
2003-02-04 0 0.930 0.920 0.930 0.910 0.930 196,000 181,480 0.9259 0.763 0.755 0.763 0.747 0.763 238,777 0.7600 0.00%
2003-01-30 0 0.930 0.920 0.930 0.910 0.930 864,000 793,480 0.9184 0.763 0.755 0.763 0.747 0.763 1,052,568 0.7539 0.00%
2003-01-29 0 0.930 0.920 0.940 0.880 0.930 382,000 346,560 0.9072 0.763 0.755 0.772 0.722 0.763 465,372 0.7447 4.49%
2003-01-28 0 0.890 0.870 0.900 0.890 0.890 150,000 133,500 0.8900 0.731 0.714 0.739 0.731 0.731 182,738 0.7306 -1.11%
2003-01-27 0 0.900 0.850 0.900 - - 0 0 - 0.739 0.698 0.739 - - 0 - -1.10%
2003-01-24 0 0.910 0.910 0.930 0.910 0.920 180,000 164,480 0.9138 0.747 0.747 0.763 0.747 0.755 219,285 0.7501 -2.15%
2003-01-23 0 0.930 0.930 0.950 0.930 0.950 112,000 105,400 0.9411 0.763 0.763 0.780 0.763 0.780 136,444 0.7725 -1.06%
2003-01-22 0 0.940 0.930 0.940 0.940 0.950 276,000 261,240 0.9465 0.772 0.763 0.772 0.772 0.780 336,237 0.7770 -1.05%
2003-01-21 0 0.950 0.930 0.950 0.920 0.950 388,000 360,740 0.9297 0.780 0.763 0.780 0.755 0.780 472,681 0.7632 4.40%
2003-01-20 0 0.910 0.910 0.920 0.910 0.910 142,000 129,220 0.9100 0.747 0.747 0.755 0.747 0.747 172,992 0.7470 0.00%
2003-01-17 0 0.910 0.910 0.930 0.910 0.920 144,000 132,080 0.9172 0.747 0.747 0.763 0.747 0.755 175,428 0.7529 -1.09%
2003-01-16 0 0.920 0.900 0.920 0.950 0.950 28,000 26,600 0.9500 0.755 0.739 0.755 0.780 0.780 34,111 0.7798 1.10%
2003-01-15 0 0.910 0.910 0.920 0.910 0.950 462,000 428,400 0.9273 0.747 0.747 0.755 0.747 0.780 562,832 0.7612 -2.15%
2003-01-14 0 0.930 0.930 0.950 0.930 0.970 548,000 519,300 0.9476 0.763 0.763 0.780 0.763 0.796 667,601 0.7779 -2.11%
2003-01-13 0 0.950 0.950 0.970 0.940 0.990 1,922,000 1,854,560 0.9649 0.780 0.780 0.796 0.772 0.813 2,341,477 0.7920 2.15%
2003-01-10 0 0.930 0.920 0.930 0.880 0.950 1,442,000 1,322,640 0.9172 0.763 0.755 0.763 0.722 0.780 1,756,717 0.7529 8.14%
2003-01-09 0 0.860 0.860 0.870 0.850 0.870 360,000 307,740 0.8548 0.706 0.706 0.714 0.698 0.714 438,570 0.7017 3.61%
2003-01-08 0 0.830 0.820 0.830 0.830 0.830 216,000 179,280 0.8300 0.681 0.673 0.681 0.681 0.681 263,142 0.6813 1.22%
2003-01-07 0 0.820 0.800 0.830 0.820 0.820 68,000 55,760 0.8200 0.673 0.657 0.681 0.673 0.673 82,841 0.6731 1.23%
2003-01-06 0 0.810 0.830 0.840 0.810 0.810 8,000 6,480 0.8100 0.665 0.681 0.690 0.665 0.665 9,746 0.6649 0.00%
2003-01-03 0 0.810 0.790 0.810 0.810 0.810 320,000 259,200 0.8100 0.665 0.648 0.665 0.665 0.665 389,840 0.6649 1.25%
2003-01-02 0 0.800 0.760 0.800 0.800 0.800 100,000 79,500 0.7950 0.657 0.624 0.657 0.657 0.657 121,825 0.6526 0.00%
2002-12-31 0 0.800 0.770 0.820 - - 0 0 - 0.657 0.632 0.673 - - 0 - 0.00%
2002-12-30 0 0.800 0.760 0.810 0.800 0.810 74,000 59,440 0.8032 0.657 0.624 0.665 0.657 0.665 90,151 0.6593 -3.61%
2002-12-27 0 0.830 0.820 0.830 0.820 0.830 150,000 123,740 0.8249 0.681 0.673 0.681 0.673 0.681 182,738 0.6771 0.00%
2002-12-24 0 0.830 0.820 0.830 0.820 0.830 220,000 182,500 0.8295 0.681 0.673 0.681 0.673 0.681 268,015 0.6809 0.00%
2002-12-23 0 0.830 0.830 0.840 0.830 0.830 100,000 83,000 0.8300 0.681 0.681 0.690 0.681 0.681 121,825 0.6813 -1.19%
2002-12-20 0 0.840 0.840 0.850 0.840 0.840 340,000 287,000 0.8441 0.690 0.690 0.698 0.690 0.690 414,205 0.6929 0.00%
2002-12-19 0 0.840 0.830 0.840 0.840 0.840 46,000 38,640 0.8400 0.690 0.681 0.690 0.690 0.690 56,040 0.6895 0.00%
2002-12-18 0 0.840 0.840 0.860 0.840 0.870 128,000 110,220 0.8611 0.690 0.690 0.706 0.690 0.714 155,936 0.7068 -1.18%
2002-12-17 0 0.850 0.810 0.850 0.840 0.850 302,000 253,700 0.8401 0.698 0.665 0.698 0.690 0.698 367,912 0.6896 0.00%
2002-12-16 0 0.850 0.850 0.860 0.840 0.850 408,000 345,680 0.8473 0.698 0.698 0.706 0.690 0.698 497,046 0.6955 0.00%
2002-12-13 0 0.850 0.850 0.870 0.850 0.880 452,000 393,600 0.8708 0.698 0.698 0.714 0.698 0.722 550,649 0.7148 1.19%
2002-12-12 0 0.840 0.840 0.860 0.840 0.840 102,000 85,680 0.8400 0.690 0.690 0.706 0.690 0.690 124,262 0.6895 -3.45%
2002-12-11 0 0.870 0.850 0.870 0.870 0.880 320,000 279,400 0.8731 0.714 0.698 0.714 0.714 0.722 389,840 0.7167 0.00%
2002-12-10 0 0.870 - 0.880 0.870 0.890 20,000 17,600 0.8800 0.714 - 0.722 0.714 0.731 24,365 0.7223 0.00%
2002-12-09 0 0.870 0.860 0.870 0.890 0.890 58,000 51,620 0.8900 0.714 0.706 0.714 0.731 0.731 70,659 0.7306 0.00%
2002-12-06 0 0.870 0.870 0.880 0.850 0.870 392,000 336,340 0.8580 0.714 0.714 0.722 0.698 0.714 477,554 0.7043 2.35%
2002-12-05 0 0.850 0.850 0.890 0.850 0.850 40,000 34,000 0.8500 0.698 0.698 0.731 0.698 0.698 48,730 0.6977 1.19%
2002-12-04 0 0.840 0.840 0.870 0.840 0.870 264,000 225,540 0.8543 0.690 0.690 0.714 0.690 0.714 321,618 0.7013 -4.55%
2002-12-03 0 0.880 0.880 0.900 0.880 0.900 804,000 712,540 0.8862 0.722 0.722 0.739 0.722 0.739 979,473 0.7275 1.15%
2002-12-02 0 0.870 0.850 0.870 0.840 0.870 956,000 824,900 0.8629 0.714 0.698 0.714 0.690 0.714 1,164,647 0.7083 4.82%
2002-11-29 0 0.830 0.830 0.840 0.830 0.850 2,132,000 1,773,560 0.8319 0.681 0.681 0.690 0.681 0.698 2,597,310 0.6828 -3.49%
2002-11-28 0 0.860 0.820 0.860 0.800 0.860 1,176,000 965,760 0.8212 0.706 0.673 0.706 0.657 0.706 1,432,662 0.6741 6.17%
2002-11-27 0 0.810 0.800 0.810 0.780 0.810 180,000 145,200 0.8067 0.665 0.657 0.665 0.640 0.665 219,285 0.6622 2.53%
2002-11-26 0 0.790 0.790 0.800 0.790 0.800 562,000 447,900 0.7970 0.648 0.648 0.657 0.648 0.657 684,657 0.6542 -2.47%
2002-11-25 0 0.810 0.800 0.820 0.810 0.810 356,000 288,360 0.8100 0.665 0.657 0.673 0.665 0.665 433,697 0.6649 1.25%
2002-11-22 0 0.800 0.790 0.800 0.790 0.810 506,000 404,600 0.7996 0.657 0.648 0.657 0.648 0.665 616,435 0.6564 0.00%
2002-11-21 0 0.800 0.790 0.800 0.790 0.820 498,000 397,740 0.7987 0.657 0.648 0.657 0.648 0.673 606,689 0.6556 -3.61%
2002-11-20 0 0.830 0.830 0.840 0.790 0.790 102,000 80,580 0.7900 0.681 0.681 0.690 0.648 0.648 124,262 0.6485 -1.19%
2002-11-19 0 0.840 0.840 0.850 0.800 0.810 112,000 89,620 0.8002 0.690 0.690 0.698 0.657 0.665 136,444 0.6568 1.20%
2002-11-18 0 0.830 0.830 0.840 0.830 0.830 400,000 332,000 0.8300 0.681 0.681 0.690 0.681 0.681 487,300 0.6813 0.00%
2002-11-15 0 0.830 0.830 0.840 0.830 0.840 52,000 43,180 0.8304 0.681 0.681 0.690 0.681 0.690 63,349 0.6816 -1.19%
2002-11-14 0 0.840 0.840 0.850 0.840 0.860 160,000 135,400 0.8463 0.690 0.690 0.698 0.690 0.706 194,920 0.6946 0.00%
2002-11-13 0 0.840 0.840 0.850 0.800 0.800 40,000 32,000 0.8000 0.690 0.690 0.698 0.657 0.657 48,730 0.6567 -2.33%
2002-11-12 0 0.860 0.800 0.860 - - 0 0 - 0.706 0.657 0.706 - - 0 - 0.00%
2002-11-11 0 0.860 0.860 0.870 0.820 0.840 46,000 38,120 0.8287 0.706 0.706 0.714 0.673 0.690 56,040 0.6802 0.00%
2002-11-08 0 0.860 0.860 0.870 0.850 0.870 296,000 253,460 0.8563 0.706 0.706 0.714 0.698 0.714 360,602 0.7029 3.61%
2002-11-07 0 0.830 0.830 0.850 0.830 0.840 126,000 105,740 0.8392 0.681 0.681 0.698 0.681 0.690 153,500 0.6889 -1.19%
2002-11-06 0 0.840 0.840 0.860 0.820 0.860 278,000 233,640 0.8404 0.690 0.690 0.706 0.673 0.706 338,674 0.6899 2.44%
2002-11-05 0 0.820 0.780 0.830 - - 0 0 - 0.673 0.640 0.681 - - 0 - 0.00%
2002-11-04 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.673 0.657 0.673 0.673 0.673 12,183 0.6731 5.13%
2002-11-01 0 0.780 0.780 0.830 0.760 0.840 42,000 33,160 0.7895 0.640 0.640 0.681 0.624 0.690 51,167 0.6481 -2.50%
2002-10-31 0 0.800 0.840 0.850 0.800 0.850 740,000 624,600 0.8441 0.657 0.690 0.698 0.657 0.698 901,505 0.6928 -4.76%
2002-10-30 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.690 0.665 0.690 0.690 0.690 12,183 0.6895 2.44%
2002-10-29 0 0.820 0.810 0.820 0.820 0.820 46,000 37,720 0.8200 0.673 0.665 0.673 0.673 0.673 56,040 0.6731 -3.53%
2002-10-28 0 0.850 0.830 0.850 0.850 0.850 174,000 147,900 0.8500 0.698 0.681 0.698 0.698 0.698 211,976 0.6977 0.00%
2002-10-25 0 0.850 0.850 0.860 0.800 0.820 78,000 63,160 0.8097 0.698 0.698 0.706 0.657 0.673 95,024 0.6647 6.25%
2002-10-24 0 0.800 0.800 0.820 0.800 0.820 44,000 35,600 0.8091 0.657 0.657 0.673 0.657 0.673 53,603 0.6641 -4.76%
2002-10-23 0 0.840 0.780 0.840 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2002-10-22 0 0.840 0.780 0.840 0.790 0.840 232,000 185,500 0.7996 0.690 0.640 0.690 0.648 0.690 282,634 0.6563 -1.18%
2002-10-21 0 0.850 0.790 0.850 0.790 0.850 50,000 40,100 0.8020 0.698 0.648 0.698 0.648 0.698 60,913 0.6583 2.41%
2002-10-18 0 0.830 0.790 0.830 0.830 0.870 1,240,000 1,057,020 0.8524 0.681 0.648 0.681 0.681 0.714 1,510,630 0.6997 -1.19%
2002-10-17 0 0.840 0.840 0.850 0.800 0.830 110,000 91,000 0.8273 0.690 0.690 0.698 0.657 0.681 134,008 0.6791 5.00%
2002-10-16 0 0.800 0.790 0.800 0.780 0.800 132,000 105,420 0.7986 0.657 0.648 0.657 0.640 0.657 160,809 0.6556 2.56%
2002-10-15 0 0.780 0.780 0.790 0.730 0.800 226,000 169,600 0.7504 0.640 0.640 0.648 0.599 0.657 275,325 0.6160 0.00%
2002-10-11 0 0.780 0.780 0.800 0.730 0.730 26,000 18,980 0.7300 0.640 0.640 0.657 0.599 0.599 31,675 0.5992 6.85%
2002-10-10 0 0.730 0.730 0.740 0.720 0.740 122,000 88,500 0.7254 0.599 0.599 0.607 0.591 0.607 148,627 0.5955 -1.35%
2002-10-09 0 0.740 0.740 0.750 0.710 0.740 108,000 79,160 0.7330 0.607 0.607 0.616 0.583 0.607 131,571 0.6017 -1.33%
2002-10-08 0 0.750 0.750 0.770 0.750 0.750 54,000 40,500 0.7500 0.616 0.616 0.632 0.616 0.616 65,786 0.6156 -1.32%
2002-10-07 0 0.760 0.750 0.770 0.750 0.770 28,000 21,260 0.7593 0.624 0.616 0.632 0.616 0.632 34,111 0.6233 -1.30%
2002-10-04 0 0.770 0.760 0.770 0.760 0.770 72,000 55,340 0.7686 0.632 0.624 0.632 0.624 0.632 87,714 0.6309 0.00%
2002-10-03 0 0.770 0.790 0.800 0.750 0.770 172,000 131,240 0.7630 0.632 0.648 0.657 0.616 0.632 209,539 0.6263 -3.75%
2002-10-02 0 0.800 0.800 0.810 - - 0 0 - 0.657 0.657 0.665 - - 0 - 1.27%
2002-09-30 0 0.790 0.770 0.800 0.780 0.790 52,000 40,980 0.7881 0.648 0.632 0.657 0.640 0.648 63,349 0.6469 0.00%
2002-09-27 0 0.790 0.780 0.790 0.760 0.810 144,000 110,380 0.7665 0.648 0.640 0.648 0.624 0.665 175,428 0.6292 -2.47%
2002-09-26 0 0.810 0.800 0.820 0.810 0.810 50,000 40,500 0.8100 0.665 0.657 0.673 0.665 0.665 60,913 0.6649 2.53%
2002-09-25 0 0.790 0.780 0.800 0.740 0.800 408,000 312,920 0.7670 0.648 0.640 0.657 0.607 0.657 497,046 0.6296 -4.82%
2002-09-24 0 0.830 0.780 0.830 0.770 0.830 320,000 253,500 0.7922 0.681 0.640 0.681 0.632 0.681 389,840 0.6503 -3.49%
2002-09-23 0 0.860 0.860 0.870 0.730 0.830 916,000 707,420 0.7723 0.706 0.706 0.714 0.599 0.681 1,115,917 0.6339 1.18%
2002-09-20 0 0.850 0.780 0.850 0.850 0.850 16,000 13,600 0.8500 0.698 0.640 0.698 0.698 0.698 19,492 0.6977 -1.16%
2002-09-19 0 0.860 0.850 0.860 0.860 0.860 128,000 110,080 0.8600 0.706 0.698 0.706 0.706 0.706 155,936 0.7059 0.00%
2002-09-18 0 0.860 0.820 0.870 0.860 0.860 10,000 8,600 0.8600 0.706 0.673 0.714 0.706 0.706 12,183 0.7059 -1.15%
2002-09-17 0 0.870 0.840 0.870 - - 0 0 - 0.714 0.690 0.714 - - 0 - 0.00%
2002-09-16 0 0.870 0.810 0.880 - - 0 0 - 0.714 0.665 0.722 - - 0 - 0.00%
2002-09-13 0 0.870 0.870 0.880 0.850 0.860 268,000 228,960 0.8543 0.714 0.714 0.722 0.698 0.706 326,491 0.7013 1.16%
2002-09-12 0 0.860 0.850 0.860 0.860 0.860 480,000 412,800 0.8600 0.706 0.698 0.706 0.706 0.706 584,760 0.7059 0.00%
2002-09-11 0 0.860 0.860 0.880 0.860 0.860 24,000 20,640 0.8600 0.706 0.706 0.722 0.706 0.706 29,238 0.7059 -1.15%
2002-09-10 0 0.870 0.870 0.880 0.850 0.870 234,000 202,900 0.8671 0.714 0.714 0.722 0.698 0.714 285,071 0.7118 -1.14%
2002-09-09 0 0.880 0.880 0.890 0.850 0.860 222,000 190,700 0.8590 0.722 0.722 0.731 0.698 0.706 270,452 0.7051 -1.12%
2002-09-06 0 0.890 0.890 0.900 0.860 0.900 646,000 574,280 0.8890 0.731 0.731 0.739 0.706 0.739 786,990 0.7297 -1.11%
2002-09-05 0 0.900 0.890 0.900 0.890 0.920 126,000 115,300 0.9151 0.739 0.731 0.739 0.731 0.755 153,500 0.7511 1.12%
2002-09-04 0 0.890 0.890 0.900 0.890 0.890 100,000 89,000 0.8900 0.731 0.731 0.739 0.731 0.731 121,825 0.7306 -1.11%
2002-09-03 0 0.900 0.900 0.910 0.870 0.920 310,000 270,200 0.8716 0.739 0.739 0.747 0.714 0.755 377,658 0.7155 -2.17%
2002-09-02 0 0.920 0.880 0.930 - - 16,000 13,920 0.8700 0.755 0.722 0.763 - - 19,492 0.7141 0.00%
2002-08-30 0 0.920 0.900 0.920 0.900 0.920 232,000 210,600 0.9078 0.755 0.739 0.755 0.739 0.755 282,634 0.7451 0.00%
2002-08-29 0 0.920 0.900 0.920 0.900 0.920 252,000 230,800 0.9159 0.755 0.739 0.755 0.739 0.755 306,999 0.7518 2.22%
2002-08-28 0 0.900 0.900 0.920 0.880 0.920 88,000 79,640 0.9050 0.739 0.739 0.755 0.722 0.755 107,206 0.7429 -2.17%
2002-08-27 0 0.920 0.920 0.930 0.920 0.930 160,000 147,680 0.9230 0.755 0.755 0.763 0.755 0.763 194,920 0.7576 -1.08%
2002-08-26 0 0.930 0.920 0.940 0.900 0.930 278,000 255,760 0.9200 0.763 0.755 0.772 0.739 0.763 338,674 0.7552 1.09%
2002-08-23 0 0.920 0.900 0.940 0.900 0.950 502,000 467,700 0.9317 0.755 0.739 0.772 0.739 0.780 611,562 0.7648 -2.13%
2002-08-22 0 0.940 0.940 0.950 - - 0 0 - 0.772 0.772 0.780 - - 0 - 1.08%
2002-08-21 0 0.930 0.930 0.940 0.910 0.920 390,000 358,400 0.9190 0.763 0.763 0.772 0.747 0.755 475,118 0.7543 1.09%
2002-08-20 0 0.920 0.910 0.920 0.910 0.920 306,000 278,780 0.9110 0.755 0.747 0.755 0.747 0.755 372,785 0.7478 2.22%
2002-08-19 0 0.900 0.890 0.910 0.890 0.900 192,000 171,580 0.8936 0.739 0.731 0.747 0.731 0.739 233,904 0.7335 4.65%
2002-08-16 0 0.860 0.860 0.870 0.860 0.860 222,000 190,920 0.8600 0.706 0.706 0.714 0.706 0.706 270,452 0.7059 1.18%
2002-08-15 0 0.850 0.850 0.870 0.850 0.860 24,000 20,520 0.8550 0.698 0.698 0.714 0.698 0.706 29,238 0.7018 0.00%
2002-08-14 0 0.850 0.840 0.850 0.840 0.860 438,000 369,940 0.8446 0.698 0.690 0.698 0.690 0.706 533,594 0.6933 -1.16%
2002-08-13 0 0.860 0.830 0.860 0.810 0.860 450,000 367,940 0.8176 0.706 0.681 0.706 0.665 0.706 548,213 0.6712 -1.15%
2002-08-12 0 0.870 0.820 0.880 0.810 0.870 654,000 546,900 0.8362 0.714 0.673 0.722 0.665 0.714 796,736 0.6864 -2.25%
2002-08-09 0 0.890 0.880 0.900 0.880 0.970 564,000 510,080 0.9044 0.731 0.722 0.739 0.722 0.796 687,093 0.7424 -1.11%
2002-08-08 0 0.900 0.890 0.900 0.880 0.930 992,000 890,840 0.8980 0.739 0.731 0.739 0.722 0.763 1,208,504 0.7371 -2.17%
2002-08-07 0 0.920 0.900 0.920 0.950 0.980 152,000 147,300 0.9691 0.755 0.739 0.755 0.780 0.804 185,174 0.7955 -5.15%
2002-08-06 0 0.970 - 0.970 0.970 0.970 6,000 5,820 0.9700 0.796 - 0.796 0.796 0.796 7,310 0.7962 -1.02%
2002-08-05 0 0.980 - 0.980 0.980 0.980 110,000 107,800 0.9800 0.804 - 0.804 0.804 0.804 134,008 0.8044 -1.01%
2002-08-02 0 0.990 0.990 1.000 0.950 0.950 12,000 11,400 0.9500 0.813 0.813 0.821 0.780 0.780 14,619 0.7798 3.13%
2002-08-01 0 0.960 0.950 1.000 0.960 0.970 220,000 211,500 0.9614 0.788 0.780 0.821 0.788 0.796 268,015 0.7891 -1.03%
2002-07-31 0 0.970 0.970 0.990 0.950 0.970 74,000 71,600 0.9676 0.796 0.796 0.813 0.780 0.796 90,151 0.7942 -1.02%
2002-07-30 0 0.980 0.980 0.990 0.950 1.000 204,000 197,220 0.9668 0.804 0.804 0.813 0.780 0.821 248,523 0.7936 6.52%
2002-07-29 0 0.920 0.920 0.950 0.920 0.950 220,000 205,100 0.9323 0.755 0.755 0.780 0.755 0.780 268,015 0.7653 -1.08%
2002-07-26 0 0.930 0.910 0.930 0.910 1.000 506,000 483,260 0.9551 0.763 0.747 0.763 0.747 0.821 616,435 0.7840 -7.00%
2002-07-25 0 1.000 0.950 1.050 1.000 1.010 336,000 338,200 1.0065 0.821 0.780 0.862 0.821 0.829 409,332 0.8262 0.00%
2002-07-24 0 1.000 0.990 1.010 1.000 1.050 22,000 22,100 1.0045 0.821 0.813 0.829 0.821 0.862 26,802 0.8246 -1.96%
2002-07-23 0 1.020 1.000 1.030 1.000 1.030 440,000 446,820 1.0155 0.837 0.821 0.845 0.821 0.845 536,030 0.8336 -0.97%
2002-07-22 0 1.030 1.000 1.030 1.000 1.030 386,000 389,000 1.0078 0.845 0.821 0.845 0.821 0.845 470,245 0.8272 -2.83%
2002-07-19 0 1.060 1.020 1.060 1.060 1.060 90,000 95,400 1.0600 0.870 0.837 0.870 0.870 0.870 109,643 0.8701 -0.93%
2002-07-18 0 1.070 1.060 1.110 - - 0 0 - 0.878 0.870 0.911 - - 0 - 0.00%
2002-07-17 0 1.070 1.050 1.070 1.040 1.080 368,000 390,320 1.0607 0.878 0.862 0.878 0.854 0.887 448,316 0.8706 -0.93%
2002-07-16 0 1.080 1.080 1.090 1.050 1.070 38,000 40,500 1.0658 0.887 0.887 0.895 0.862 0.878 46,294 0.8749 -1.82%
2002-07-15 0 1.100 1.100 1.140 1.100 1.100 146,000 160,600 1.1000 0.903 0.903 0.936 0.903 0.903 177,865 0.9029 0.00%
2002-07-12 0 1.100 1.100 1.130 1.080 1.150 174,000 195,840 1.1255 0.903 0.903 0.928 0.887 0.944 211,976 0.9239 1.85%
2002-07-11 0 1.080 1.080 1.100 1.050 1.080 184,000 196,120 1.0659 0.887 0.887 0.903 0.862 0.887 224,158 0.8749 0.00%
2002-07-10 0 1.080 1.080 1.090 1.080 1.090 238,000 257,940 1.0838 0.887 0.887 0.895 0.887 0.895 289,944 0.8896 -0.92%
2002-07-09 0 1.090 1.090 1.120 1.090 1.090 206,000 224,540 1.0900 0.895 0.895 0.919 0.895 0.895 250,960 0.8947 0.00%
2002-07-08 0 1.090 1.090 1.140 1.070 1.200 418,000 468,760 1.1214 0.895 0.895 0.936 0.878 0.985 509,229 0.9205 -5.22%
2002-07-05 0 1.150 1.150 1.160 1.130 1.150 264,000 300,360 1.1377 0.944 0.944 0.952 0.928 0.944 321,618 0.9339 0.00%
2002-07-04 0 1.150 1.150 1.160 1.130 1.150 296,000 338,400 1.1432 0.944 0.944 0.952 0.928 0.944 360,602 0.9384 1.77%
2002-07-03 0 1.130 1.130 1.140 1.120 1.130 424,000 476,740 1.1244 0.928 0.928 0.936 0.919 0.928 516,538 0.9230 0.89%
2002-07-02 0 1.120 1.120 1.140 1.110 1.130 522,000 583,940 1.1187 0.919 0.919 0.936 0.911 0.928 635,927 0.9183 2.75%
2002-06-28 0 1.090 1.090 1.120 1.090 1.130 1,426,000 1,569,420 1.1006 0.895 0.895 0.919 0.895 0.928 1,737,225 0.9034 -3.54%
2002-06-27 0 1.130 1.100 1.130 1.100 1.160 1,030,000 1,142,900 1.1096 0.928 0.903 0.928 0.903 0.952 1,254,798 0.9108 -1.74%
2002-06-26 0 1.150 1.150 1.160 1.100 1.120 312,000 345,100 1.1061 0.944 0.944 0.952 0.903 0.919 380,094 0.9079 -2.54%
2002-06-25 0 1.180 1.180 1.210 1.170 1.230 372,000 438,400 1.1785 0.969 0.969 0.993 0.960 1.010 453,189 0.9674 -6.35%
2002-06-24 0 1.260 1.230 1.260 1.150 1.260 560,000 669,920 1.1963 1.034 1.010 1.034 0.944 1.034 682,220 0.9820 9.57%
2002-06-21 0 1.150 1.130 1.160 1.090 1.150 136,000 150,400 1.1059 0.944 0.928 0.952 0.895 0.944 165,682 0.9078 2.68%
2002-06-20 0 1.120 1.100 1.140 1.100 1.120 374,000 413,000 1.1043 0.919 0.903 0.936 0.903 0.919 455,626 0.9064 -2.61%
2002-06-19 0 1.150 1.150 1.160 1.110 1.150 290,000 324,100 1.1176 0.944 0.944 0.952 0.911 0.944 353,293 0.9174 -1.71%
2002-06-18 0 1.170 1.130 1.170 1.120 1.180 198,000 227,840 1.1507 0.960 0.928 0.960 0.919 0.969 241,214 0.9446 2.63%
2002-06-17 0 1.140 1.120 1.140 1.110 1.190 494,000 563,020 1.1397 0.936 0.919 0.936 0.911 0.977 601,816 0.9355 -2.56%
2002-06-14 0 1.170 1.190 1.200 1.170 1.230 906,000 1,082,820 1.1952 0.960 0.977 0.985 0.960 1.010 1,103,735 0.9811 -4.88%
2002-06-13 0 1.230 1.220 1.240 1.230 1.230 230,000 282,900 1.2300 1.010 1.001 1.018 1.010 1.010 280,198 1.0096 -0.81%
2002-06-12 0 1.240 1.200 1.240 1.200 1.240 70,000 84,360 1.2051 1.018 0.985 1.018 0.985 1.018 85,278 0.9892 1.64%
2002-06-11 0 1.220 1.220 1.230 1.210 1.220 52,000 63,340 1.2181 1.001 1.001 1.010 0.993 1.001 63,349 0.9999 0.83%
2002-06-10 0 1.210 1.200 1.210 1.220 1.240 262,000 321,180 1.2259 0.993 0.985 0.993 1.001 1.018 319,182 1.0063 -0.82%
2002-06-07 0 1.220 1.210 1.220 1.210 1.250 252,000 310,600 1.2325 1.001 0.993 1.001 0.993 1.026 306,999 1.0117 -2.40%
2002-06-06 0 1.250 1.250 1.260 1.210 1.250 796,000 976,980 1.2274 1.026 1.026 1.034 0.993 1.026 969,727 1.0075 3.31%
2002-06-05 0 1.210 1.190 1.210 1.170 1.210 1,250,000 1,485,660 1.1885 0.993 0.977 0.993 0.960 0.993 1,522,813 0.9756 0.83%
2002-06-04 0 1.200 1.200 1.230 1.200 1.250 190,000 229,400 1.2074 0.985 0.985 1.010 0.985 1.026 231,468 0.9911 -4.76%
2002-06-03 0 1.260 1.260 1.270 1.200 1.220 178,000 215,400 1.2101 1.034 1.034 1.042 0.985 1.001 216,849 0.9933 0.80%
2002-05-31 0 1.250 1.250 1.260 1.190 1.230 152,000 186,380 1.2262 1.026 1.026 1.034 0.977 1.010 185,174 1.0065 0.00%
2002-05-30 0 1.250 1.230 1.250 1.220 1.250 320,000 393,520 1.2298 1.026 1.010 1.026 1.001 1.026 389,840 1.0094 -0.79%
2002-05-29 0 1.260 1.240 1.260 1.260 1.270 290,000 368,000 1.2690 1.034 1.018 1.034 1.034 1.042 353,293 1.0416 -2.33%
2002-05-28 0 1.290 1.290 1.300 1.280 1.290 270,000 347,900 1.2885 1.059 1.059 1.067 1.051 1.059 328,928 1.0577 -0.77%
2002-05-27 0 1.300 1.290 1.300 1.300 1.300 364,000 473,200 1.3000 1.067 1.059 1.067 1.067 1.067 443,443 1.0671 0.00%
2002-05-24 0 1.300 1.300 1.310 1.270 1.300 578,000 740,380 1.2809 1.067 1.067 1.075 1.042 1.067 704,149 1.0515 1.56%
2002-05-23 0 1.280 1.270 1.290 1.270 1.290 476,000 609,440 1.2803 1.051 1.042 1.059 1.042 1.059 579,887 1.0510 0.79%
2002-05-22 0 1.270 1.260 1.300 1.270 1.300 1,286,000 1,652,200 1.2848 1.042 1.034 1.067 1.042 1.067 1,566,670 1.0546 -2.31%
2002-05-21 0 1.300 1.300 1.330 1.300 1.360 422,000 559,320 1.3254 1.067 1.067 1.092 1.067 1.116 514,102 1.0880 -4.41%
2002-05-17 0 1.360 1.330 1.390 1.320 1.360 506,000 677,740 1.3394 1.116 1.092 1.141 1.084 1.116 616,435 1.0995 0.74%
2002-05-16 0 1.350 1.340 1.350 1.330 1.360 834,000 1,115,840 1.3379 1.108 1.100 1.108 1.092 1.116 1,016,021 1.0982 1.33%
2002-05-15 0 1.370 1.360 1.370 1.350 1.370 640,000 866,940 1.3546 1.094 1.086 1.094 1.078 1.094 801,743 1.0813 0.74%
2002-05-14 0 1.360 1.350 1.390 1.350 1.370 216,000 292,600 1.3546 1.086 1.078 1.110 1.078 1.094 270,588 1.0813 -0.73%
2002-05-13 0 1.370 1.360 1.370 1.360 1.390 518,000 706,880 1.3646 1.094 1.086 1.094 1.086 1.110 648,911 1.0893 -0.72%
2002-05-10 0 1.380 1.370 1.400 1.380 1.380 86,000 118,680 1.3800 1.102 1.094 1.118 1.102 1.102 107,734 1.1016 -2.82%
2002-05-09 0 1.420 1.370 1.420 1.360 1.420 674,000 928,620 1.3778 1.134 1.094 1.134 1.086 1.134 844,335 1.0998 2.16%
2002-05-08 0 1.390 1.390 1.420 1.390 1.410 532,000 743,580 1.3977 1.110 1.110 1.134 1.110 1.126 666,449 1.1157 -0.71%
2002-05-07 0 1.400 1.400 1.420 1.400 1.420 740,000 1,040,000 1.4054 1.118 1.118 1.134 1.118 1.134 927,015 1.1219 -1.41%
2002-05-06 0 1.420 1.420 1.450 1.410 1.430 418,000 593,300 1.4194 1.134 1.134 1.157 1.126 1.142 523,638 1.1330 0.00%
2002-05-03 0 1.420 1.400 1.420 1.400 1.420 346,000 487,080 1.4077 1.134 1.118 1.134 1.118 1.134 433,442 1.1237 0.00%
2002-05-02 0 1.420 1.410 1.430 1.420 1.430 590,000 838,800 1.4217 1.134 1.126 1.142 1.134 1.142 739,107 1.1349 0.71%
2002-04-30 0 1.410 1.400 1.430 1.390 1.420 304,000 425,320 1.3991 1.126 1.118 1.142 1.110 1.134 380,828 1.1168 0.71%
2002-04-29 0 1.400 1.420 1.430 1.390 1.420 482,000 673,880 1.3981 1.118 1.134 1.142 1.110 1.134 603,813 1.1160 -0.71%
2002-04-26 0 1.410 1.400 1.420 1.370 1.410 1,234,000 1,718,620 1.3927 1.126 1.118 1.134 1.094 1.126 1,545,860 1.1118 2.92%
2002-04-25 0 1.370 1.380 1.390 1.370 1.420 1,400,000 1,942,420 1.3874 1.094 1.102 1.110 1.094 1.134 1,753,812 1.1075 -2.84%
2002-04-24 0 1.410 1.370 1.410 1.410 1.460 762,000 1,088,720 1.4288 1.126 1.094 1.126 1.126 1.165 954,575 1.1405 -2.08%
2002-04-23 0 1.440 1.400 1.470 1.440 1.480 662,000 967,320 1.4612 1.149 1.118 1.173 1.149 1.181 829,303 1.1664 -2.70%
2002-04-22 0 1.480 1.470 1.480 1.450 1.500 270,000 395,920 1.4664 1.181 1.173 1.181 1.157 1.197 338,235 1.1705 0.00%
2002-04-19 0 1.480 1.480 1.500 1.480 1.550 1,312,000 1,975,800 1.5059 1.181 1.181 1.197 1.181 1.237 1,643,573 1.2021 -1.99%
2002-04-18 0 1.510 1.510 1.520 1.500 1.530 1,084,000 1,650,640 1.5227 1.205 1.205 1.213 1.197 1.221 1,357,952 1.2155 0.67%
2002-04-17 0 1.500 1.490 1.500 1.470 1.510 1,854,000 2,772,020 1.4952 1.197 1.189 1.197 1.173 1.205 2,322,549 1.1935 0.00%
2002-04-16 0 1.500 1.490 1.520 1.480 1.560 2,200,000 3,328,500 1.5130 1.197 1.189 1.213 1.181 1.245 2,755,991 1.2077 -4.46%
2002-04-15 0 1.570 1.560 1.570 1.530 1.580 812,000 1,264,080 1.5567 1.253 1.245 1.253 1.221 1.261 1,017,211 1.2427 1.29%
2002-04-12 0 1.550 1.550 1.560 1.530 1.550 998,000 1,543,740 1.5468 1.237 1.237 1.245 1.221 1.237 1,250,218 1.2348 1.31%
2002-04-11 0 1.530 1.530 1.540 1.530 1.580 1,044,000 1,609,880 1.5420 1.221 1.221 1.229 1.221 1.261 1,307,843 1.2309 -1.29%
2002-04-10 0 1.550 1.540 1.560 1.520 1.570 1,952,000 3,035,920 1.5553 1.237 1.229 1.245 1.213 1.253 2,445,315 1.2415 2.65%
2002-04-09 0 1.510 1.510 1.520 1.500 1.540 994,000 1,499,940 1.5090 1.205 1.205 1.213 1.197 1.229 1,245,207 1.2046 0.00%
2002-04-08 0 1.510 1.490 1.500 1.390 1.520 2,514,000 3,743,600 1.4891 1.205 1.189 1.197 1.110 1.213 3,149,346 1.1887 6.34%
2002-04-04 0 1.420 1.420 1.430 1.410 1.420 448,000 636,060 1.4198 1.134 1.134 1.142 1.126 1.134 561,220 1.1334 0.71%
2002-04-03 0 1.410 1.410 1.420 1.400 1.420 604,000 852,380 1.4112 1.126 1.126 1.134 1.118 1.134 756,645 1.1265 0.71%
2002-04-02 0 1.400 1.390 1.410 1.400 1.420 1,062,000 1,491,240 1.4042 1.118 1.110 1.126 1.118 1.134 1,330,392 1.1209 0.72%
2002-03-28 0 1.390 1.390 1.420 1.390 1.410 532,000 742,380 1.3955 1.110 1.110 1.134 1.110 1.126 666,449 1.1139 -2.80%
2002-03-27 0 1.430 1.400 1.430 1.330 1.440 1,378,000 1,929,000 1.3999 1.142 1.118 1.142 1.062 1.149 1,726,252 1.1174 8.33%
2002-03-26 0 1.320 1.320 1.350 1.320 1.360 312,000 419,840 1.3456 1.054 1.054 1.078 1.054 1.086 390,850 1.0742 -2.22%
2002-03-25 0 1.350 1.350 1.360 1.340 1.360 564,000 758,120 1.3442 1.078 1.078 1.086 1.070 1.086 706,536 1.0730 -0.74%
2002-03-22 0 1.360 1.340 1.360 1.320 1.360 646,000 870,460 1.3475 1.086 1.070 1.086 1.054 1.086 809,259 1.0756 2.26%
2002-03-21 0 1.330 1.310 1.330 1.330 1.360 1,072,000 1,444,380 1.3474 1.062 1.046 1.062 1.062 1.086 1,342,919 1.0756 -2.21%
2002-03-20 0 1.360 1.360 1.380 1.360 1.380 116,000 158,560 1.3669 1.086 1.086 1.102 1.086 1.102 145,316 1.0911 -0.73%
2002-03-19 0 1.370 1.360 1.380 1.340 1.380 288,000 395,360 1.3728 1.094 1.086 1.102 1.070 1.102 360,784 1.0958 0.74%
2002-03-18 0 1.360 1.360 1.380 1.350 1.380 306,000 419,960 1.3724 1.086 1.086 1.102 1.078 1.102 383,333 1.0955 -2.86%
2002-03-15 0 1.400 1.380 1.400 1.380 1.400 786,000 1,091,900 1.3892 1.118 1.102 1.118 1.102 1.118 984,640 1.1089 0.00%
2002-03-14 0 1.400 1.400 1.410 1.400 1.430 1,484,000 2,102,140 1.4165 1.118 1.118 1.126 1.118 1.142 1,859,041 1.1308 0.00%
2002-03-13 0 1.400 1.400 1.410 1.390 1.470 2,712,000 3,841,400 1.4164 1.118 1.118 1.126 1.110 1.173 3,397,385 1.1307 -1.41%
2002-03-12 0 1.420 1.410 1.420 1.340 1.430 2,088,000 2,925,860 1.4013 1.134 1.126 1.134 1.070 1.142 2,615,686 1.1186 9.23%
2002-03-11 0 1.300 1.290 1.300 1.270 1.300 1,880,000 2,425,000 1.2899 1.038 1.030 1.038 1.014 1.038 2,355,119 1.0297 0.78%
2002-03-08 0 1.290 1.290 1.300 1.280 1.300 254,000 327,640 1.2899 1.030 1.030 1.038 1.022 1.038 318,192 1.0297 0.00%
2002-03-07 0 1.290 1.290 1.300 1.280 1.300 304,000 390,280 1.2838 1.030 1.030 1.038 1.022 1.038 380,828 1.0248 0.00%
2002-03-06 0 1.290 1.270 1.300 1.270 1.300 192,000 249,140 1.2976 1.030 1.014 1.038 1.014 1.038 240,523 1.0358 -0.77%
2002-03-05 0 1.300 1.280 1.300 1.280 1.320 58,000 75,440 1.3007 1.038 1.022 1.038 1.022 1.054 72,658 1.0383 -1.52%
2002-03-04 0 1.320 1.260 1.320 1.300 1.320 122,000 160,640 1.3167 1.054 1.006 1.054 1.038 1.054 152,832 1.0511 2.33%
2002-03-01 0 1.290 1.290 1.330 1.270 1.300 86,000 110,500 1.2849 1.030 1.030 1.062 1.014 1.038 107,734 1.0257 -0.77%
2002-02-28 0 1.300 1.280 1.320 1.300 1.300 210,000 273,000 1.3000 1.038 1.022 1.054 1.038 1.038 263,072 1.0377 0.00%
2002-02-27 0 1.300 1.280 1.300 1.300 1.320 40,000 52,600 1.3150 1.038 1.022 1.038 1.038 1.054 50,109 1.0497 1.56%
2002-02-26 0 1.280 1.280 1.290 1.280 1.300 374,000 481,860 1.2884 1.022 1.022 1.030 1.022 1.038 468,518 1.0285 -3.03%
2002-02-25 0 1.320 1.290 1.330 1.320 1.350 672,000 897,560 1.3357 1.054 1.030 1.062 1.054 1.078 841,830 1.0662 -3.65%
2002-02-22 0 1.370 1.350 1.370 1.320 1.380 818,000 1,102,160 1.3474 1.094 1.078 1.094 1.054 1.102 1,024,727 1.0756 1.48%
2002-02-21 0 1.350 1.350 1.360 1.330 1.360 1,206,000 1,619,540 1.3429 1.078 1.078 1.086 1.062 1.086 1,510,784 1.0720 -0.74%
2002-02-20 0 1.360 1.360 1.370 1.340 1.350 605,000 816,400 1.3494 1.086 1.086 1.094 1.070 1.078 757,897 1.0772 0.74%
2002-02-19 0 1.350 1.340 1.350 1.350 1.390 1,548,000 2,115,180 1.3664 1.078 1.070 1.078 1.078 1.110 1,939,215 1.0907 -2.88%
2002-02-18 0 1.390 1.380 1.390 1.340 1.390 3,086,000 4,266,080 1.3824 1.110 1.102 1.110 1.070 1.110 3,865,903 1.1035 2.96%
2002-02-15 0 1.350 1.330 1.360 1.330 1.350 854,000 1,142,480 1.3378 1.078 1.062 1.086 1.062 1.078 1,069,826 1.0679 1.50%
2002-02-11 0 1.330 1.330 1.350 1.280 1.360 1,920,000 2,555,880 1.3312 1.062 1.062 1.078 1.022 1.086 2,405,228 1.0626 4.72%
2002-02-08 0 1.270 1.270 1.280 1.230 1.280 1,848,000 2,317,980 1.2543 1.014 1.014 1.022 0.982 1.022 2,315,032 1.0013 4.96%
2002-02-07 0 1.210 1.200 1.210 1.200 1.210 198,000 238,880 1.2065 0.966 0.958 0.966 0.958 0.966 248,039 0.9631 0.83%
2002-02-06 0 1.200 1.200 1.210 1.200 1.210 374,000 450,540 1.2047 0.958 0.958 0.966 0.958 0.966 468,518 0.9616 0.84%
2002-02-05 0 1.190 1.190 1.200 1.180 1.210 960,000 1,151,460 1.1994 0.950 0.950 0.958 0.942 0.966 1,202,614 0.9575 -0.83%
2002-02-04 0 1.200 1.200 1.220 1.200 1.220 306,000 371,200 1.2131 0.958 0.958 0.974 0.958 0.974 383,333 0.9683 0.00%
2002-02-01 0 1.200 1.180 1.200 1.180 1.230 1,368,000 1,639,460 1.1984 0.958 0.942 0.958 0.942 0.982 1,713,725 0.9567 -1.64%
2002-01-31 0 1.220 1.210 1.220 1.190 1.250 1,760,000 2,160,180 1.2274 0.974 0.966 0.974 0.950 0.998 2,204,793 0.9798 1.67%
2002-01-30 0 1.200 1.190 1.200 1.170 1.200 652,000 774,320 1.1876 0.958 0.950 0.958 0.934 0.958 816,775 0.9480 0.00%
2002-01-29 0 1.200 1.190 1.200 1.200 1.250 1,072,000 1,297,900 1.2107 0.958 0.950 0.958 0.958 0.998 1,342,919 0.9665 -0.83%
2002-01-28 0 1.210 1.210 1.230 1.190 1.250 2,028,000 2,484,000 1.2249 0.966 0.966 0.982 0.950 0.998 2,540,522 0.9778 1.68%
2002-01-25 0 1.190 1.180 1.190 1.130 1.190 972,000 1,131,440 1.1640 0.950 0.942 0.950 0.902 0.950 1,217,647 0.9292 1.71%
2002-01-24 0 1.170 1.170 1.180 1.160 1.180 388,000 452,000 1.1649 0.934 0.934 0.942 0.926 0.942 486,057 0.9299 1.74%
2002-01-23 0 1.150 1.150 1.170 1.120 1.170 316,000 361,280 1.1433 0.918 0.918 0.934 0.894 0.934 395,860 0.9126 0.88%
2002-01-22 0 1.140 1.140 1.160 1.130 1.180 418,000 477,440 1.1422 0.910 0.910 0.926 0.902 0.942 523,638 0.9118 -0.87%
2002-01-21 0 1.150 1.140 1.160 1.150 1.180 1,332,000 1,549,540 1.1633 0.918 0.910 0.926 0.918 0.942 1,668,627 0.9286 -0.86%
2002-01-18 0 1.160 1.150 1.160 1.150 1.170 798,000 928,820 1.1639 0.926 0.918 0.926 0.918 0.934 999,673 0.9291 0.00%
2002-01-17 0 1.160 1.150 1.160 1.100 1.170 2,398,000 2,746,160 1.1452 0.926 0.918 0.926 0.878 0.934 3,004,030 0.9142 3.57%
2002-01-16 0 1.120 1.120 1.140 1.100 1.150 7,336,000 8,189,820 1.1164 0.894 0.894 0.910 0.878 0.918 9,189,977 0.8912 0.00%
2002-01-15 0 1.120 1.120 1.130 1.100 1.160 4,076,000 4,562,200 1.1193 0.894 0.894 0.902 0.878 0.926 5,106,099 0.8935 -2.61%
2002-01-14 0 1.150 1.140 1.180 1.150 1.210 2,414,000 2,854,000 1.1823 0.918 0.910 0.942 0.918 0.966 3,024,074 0.9438 -7.26%
2002-01-11 0 1.240 1.240 1.250 1.230 1.250 368,000 454,800 1.2359 0.990 0.990 0.998 0.982 0.998 461,002 0.9865 -0.80%
2002-01-10 0 1.250 1.230 1.270 1.200 1.250 2,040,000 2,495,360 1.2232 0.998 0.982 1.014 0.958 0.998 2,555,555 0.9764 0.00%
2002-01-09 0 1.250 1.240 1.250 1.230 1.310 1,130,000 1,415,940 1.2530 0.998 0.990 0.998 0.982 1.046 1,415,577 1.0003 -3.85%
2002-01-08 0 1.300 1.300 1.310 1.300 1.310 1,652,000 2,152,260 1.3028 1.038 1.038 1.046 1.038 1.046 2,069,499 1.0400 0.00%
2002-01-07 0 1.300 1.290 1.300 1.290 1.320 3,772,000 4,891,640 1.2968 1.038 1.030 1.038 1.030 1.054 4,725,272 1.0352 1.56%
2002-01-04 0 1.280 1.280 1.290 1.240 1.290 1,062,000 1,353,360 1.2744 1.022 1.022 1.030 0.990 1.030 1,330,392 1.0173 1.59%
2002-01-03 0 1.260 1.240 1.260 1.230 1.270 872,000 1,083,640 1.2427 1.006 0.990 1.006 0.982 1.014 1,092,375 0.9920 2.44%
2002-01-02 0 1.230 1.210 1.250 1.200 1.230 172,000 209,900 1.2203 0.982 0.966 0.998 0.958 0.982 215,468 0.9742 2.50%
2001-12-31 0 1.200 1.200 1.220 1.200 1.220 148,000 179,140 1.2104 0.958 0.958 0.974 0.958 0.974 185,403 0.9662 0.84%
2001-12-28 0 1.190 1.190 1.230 1.180 1.230 130,000 156,500 1.2038 0.950 0.950 0.982 0.942 0.982 162,854 0.9610 -1.65%
2001-12-27 0 1.210 1.210 1.230 1.200 1.220 160,000 194,020 1.2126 0.966 0.966 0.982 0.958 0.974 200,436 0.9680 2.54%
2001-12-24 0 1.180 1.180 1.230 1.180 1.190 70,000 83,100 1.1871 0.942 0.942 0.982 0.942 0.950 87,691 0.9476 0.00%
2001-12-21 0 1.180 1.170 1.180 1.180 1.230 644,000 761,220 1.1820 0.942 0.934 0.942 0.942 0.982 806,754 0.9436 -4.07%
2001-12-20 0 1.230 1.230 1.240 1.210 1.230 610,000 748,500 1.2270 0.982 0.982 0.990 0.966 0.982 764,161 0.9795 4.24%
2001-12-19 0 1.180 1.180 1.200 1.160 1.200 322,000 379,160 1.1775 0.942 0.942 0.958 0.926 0.958 403,377 0.9400 -0.84%
2001-12-18 0 1.190 1.180 1.190 1.190 1.210 576,000 690,960 1.1996 0.950 0.942 0.950 0.950 0.966 721,569 0.9576 -1.65%
2001-12-17 0 1.210 1.200 1.210 1.180 1.280 1,730,000 2,097,300 1.2123 0.966 0.958 0.966 0.942 1.022 2,167,211 0.9677 -5.47%
2001-12-14 0 1.280 1.280 1.290 1.200 1.310 1,032,000 1,304,020 1.2636 1.022 1.022 1.030 0.958 1.046 1,292,810 1.0087 2.40%
2001-12-13 0 1.250 1.220 1.250 1.180 1.280 742,000 912,640 1.2300 0.998 0.974 0.998 0.942 1.022 929,521 0.9818 -3.85%
2001-12-12 0 1.300 1.290 1.300 1.270 1.370 1,332,000 1,752,100 1.3154 1.038 1.030 1.038 1.014 1.094 1,668,627 1.0500 -5.80%
2001-12-11 0 1.380 1.370 1.390 1.370 1.390 408,000 564,960 1.3847 1.102 1.094 1.110 1.094 1.110 511,111 1.1054 -1.43%
2001-12-10 0 1.400 1.390 1.400 1.390 1.400 520,000 726,600 1.3973 1.118 1.110 1.118 1.110 1.118 651,416 1.1154 0.00%
2001-12-07 0 1.400 1.390 1.410 1.380 1.410 524,000 733,340 1.3995 1.118 1.110 1.126 1.102 1.126 656,427 1.1172 1.45%
2001-12-06 0 1.380 1.380 1.400 1.380 1.430 336,000 468,520 1.3944 1.102 1.102 1.118 1.102 1.142 420,915 1.1131 -3.50%
2001-12-05 0 1.430 1.410 1.430 1.400 1.430 332,000 471,900 1.4214 1.142 1.126 1.142 1.118 1.142 415,904 1.1346 0.00%
2001-12-04 0 1.430 1.420 1.440 1.400 1.440 1,112,000 1,581,600 1.4223 1.142 1.134 1.149 1.118 1.149 1,393,028 1.1354 2.14%
2001-12-03 0 1.400 1.400 1.410 1.370 1.410 182,000 254,040 1.3958 1.118 1.118 1.126 1.094 1.126 227,996 1.1142 0.00%
2001-11-30 0 1.400 1.390 1.400 1.400 1.420 220,000 309,340 1.4061 1.118 1.110 1.118 1.118 1.134 275,599 1.1224 0.72%
2001-11-29 0 1.390 1.380 1.390 1.360 1.400 1,606,000 2,209,940 1.3761 1.110 1.102 1.110 1.086 1.118 2,011,873 1.0984 0.72%
2001-11-28 0 1.380 1.380 1.390 1.380 1.420 570,000 796,720 1.3978 1.102 1.102 1.110 1.102 1.134 714,052 1.1158 -2.13%
2001-11-27 0 1.410 1.410 1.420 1.400 1.450 832,000 1,178,700 1.4167 1.126 1.126 1.134 1.118 1.157 1,042,266 1.1309 0.00%
2001-11-26 0 1.410 1.410 1.420 1.410 1.430 528,000 746,800 1.4144 1.126 1.126 1.134 1.126 1.142 661,438 1.1291 -1.40%
2001-11-23 0 1.430 1.420 1.450 1.390 1.430 1,476,000 2,065,220 1.3992 1.142 1.134 1.157 1.110 1.142 1,849,019 1.1169 5.15%
2001-11-22 0 1.360 1.360 1.370 1.360 1.370 212,000 290,300 1.3693 1.086 1.086 1.094 1.086 1.094 265,577 1.0931 0.00%
2001-11-21 0 1.360 1.360 1.370 1.360 1.380 306,000 416,880 1.3624 1.086 1.086 1.094 1.086 1.102 383,333 1.0875 0.74%
2001-11-20 0 1.350 1.340 1.380 1.350 1.400 514,000 711,600 1.3844 1.078 1.070 1.102 1.078 1.118 643,900 1.1051 0.00%
2001-11-19 0 1.350 1.340 1.350 1.330 1.360 530,000 712,800 1.3449 1.078 1.070 1.078 1.062 1.086 663,943 1.0736 -0.74%
2001-11-16 0 1.360 1.350 1.360 1.340 1.420 1,400,000 1,939,660 1.3855 1.086 1.078 1.086 1.070 1.134 1,753,812 1.1060 -1.45%
2001-11-15 0 1.380 1.370 1.380 1.360 1.380 816,000 1,114,660 1.3660 1.102 1.094 1.102 1.086 1.102 1,022,222 1.0904 1.47%
2001-11-14 0 1.360 1.360 1.370 1.340 1.390 1,176,000 1,610,180 1.3692 1.086 1.086 1.094 1.070 1.110 1,473,202 1.0930 3.03%
2001-11-13 0 1.320 1.320 1.330 1.300 1.320 582,000 760,340 1.3064 1.054 1.054 1.062 1.038 1.054 729,085 1.0429 0.00%
2001-11-12 0 1.320 1.300 1.320 1.300 1.360 2,276,000 3,020,520 1.3271 1.054 1.038 1.054 1.038 1.086 2,851,198 1.0594 -2.94%
2001-11-09 0 1.360 1.350 1.360 1.340 1.380 2,030,000 2,757,440 1.3583 1.086 1.078 1.086 1.070 1.102 2,543,028 1.0843 -2.16%
2001-11-08 0 1.390 1.380 1.390 1.310 1.440 2,402,000 3,312,540 1.3791 1.110 1.102 1.110 1.046 1.149 3,009,041 1.1009 3.73%
2001-11-07 0 1.340 1.330 1.340 1.330 1.450 2,352,000 3,227,060 1.3720 1.070 1.062 1.070 1.062 1.157 2,946,405 1.0953 -6.29%
2001-11-06 0 1.430 1.430 1.440 1.420 1.480 2,922,000 4,226,000 1.4463 1.142 1.142 1.149 1.134 1.181 3,660,457 1.1545 -0.69%
2001-11-05 0 1.440 1.440 1.460 1.390 1.470 2,238,000 3,225,400 1.4412 1.149 1.149 1.165 1.110 1.173 2,803,594 1.1505 3.60%
2001-11-02 0 1.390 1.380 1.390 1.330 1.440 3,500,000 4,861,440 1.3890 1.110 1.102 1.110 1.062 1.149 4,384,531 1.1088 -1.42%
2001-11-01 0 1.410 1.410 1.420 1.350 1.470 10,436,000 14,782,560 1.4165 1.126 1.126 1.134 1.078 1.173 13,073,418 1.1307 4.44%
2001-10-31 0 1.350 1.340 1.350 1.320 1.380 2,820,000 3,821,980 1.3553 1.078 1.070 1.078 1.054 1.102 3,532,679 1.0819 0.00%
2001-10-30 0 1.350 1.350 1.370 1.220 1.380 5,174,000 6,773,060 1.3091 1.078 1.078 1.094 0.974 1.102 6,481,589 1.0450 12.50%
2001-10-29 0 1.200 1.200 1.210 1.170 1.200 650,000 778,320 1.1974 0.958 0.958 0.966 0.934 0.958 814,270 0.9559 1.69%
2001-10-26 0 1.180 1.170 1.190 1.180 1.200 420,000 497,900 1.1855 0.942 0.934 0.950 0.942 0.958 526,144 0.9463 0.00%
2001-10-24 0 1.180 1.170 1.180 1.170 1.240 900,000 1,087,440 1.2083 0.942 0.934 0.942 0.934 0.990 1,127,451 0.9645 -3.28%
2001-10-23 0 1.220 1.220 1.230 1.150 1.230 1,950,000 2,343,320 1.2017 0.974 0.974 0.982 0.918 0.982 2,442,810 0.9593 9.91%
2001-10-22 0 1.110 1.080 1.110 1.080 1.120 40,000 43,920 1.0980 0.886 0.862 0.886 0.862 0.894 50,109 0.8765 2.78%
2001-10-19 0 1.080 1.080 1.110 1.070 1.090 204,000 220,680 1.0818 0.862 0.862 0.886 0.854 0.870 255,556 0.8635 0.00%
2001-10-18 0 1.080 1.080 1.100 1.070 1.150 464,000 507,940 1.0947 0.862 0.862 0.878 0.854 0.918 581,264 0.8739 -4.42%
2001-10-17 0 1.130 1.120 1.130 1.110 1.140 154,000 174,240 1.1314 0.902 0.894 0.902 0.886 0.910 192,919 0.9032 3.67%
2001-10-16 0 1.090 1.070 1.100 1.060 1.100 308,000 333,940 1.0842 0.870 0.854 0.878 0.846 0.878 385,839 0.8655 1.87%
2001-10-15 0 1.070 1.070 1.100 1.060 1.110 638,000 692,660 1.0857 0.854 0.854 0.878 0.846 0.886 799,237 0.8667 -4.46%
2001-10-12 0 1.120 1.120 1.130 1.090 1.180 1,900,000 2,156,940 1.1352 0.894 0.894 0.902 0.870 0.942 2,380,174 0.9062 -4.27%
2001-10-11 0 1.170 1.160 1.170 1.170 1.230 3,506,000 4,198,760 1.1976 0.934 0.926 0.934 0.934 0.982 4,392,047 0.9560 0.86%
2001-10-10 0 1.160 1.150 1.170 1.130 1.200 1,762,000 2,067,060 1.1731 0.926 0.918 0.934 0.902 0.958 2,207,298 0.9365 0.00%
2001-10-09 0 1.160 1.160 1.170 1.130 1.220 3,954,000 4,667,120 1.1804 0.926 0.926 0.934 0.902 0.974 4,953,267 0.9422 0.00%
2001-10-08 0 1.160 1.150 1.170 1.060 1.170 3,520,000 3,942,940 1.1202 0.926 0.918 0.934 0.846 0.934 4,409,585 0.8942 0.87%
2001-10-05 0 1.150 1.130 1.150 1.030 1.150 4,228,000 4,515,480 1.0680 0.918 0.902 0.918 0.822 0.918 5,296,513 0.8525 11.65%
2001-10-04 0 1.030 1.020 1.030 0.980 1.030 1,026,000 1,027,880 1.0018 0.822 0.814 0.822 0.782 0.822 1,285,294 0.7997 6.19%
2001-10-03 0 0.970 0.940 0.970 0.940 0.970 450,000 430,240 0.9561 0.774 0.750 0.774 0.750 0.774 563,725 0.7632 2.11%
2001-09-28 0 0.950 0.930 0.950 0.920 0.950 260,000 242,900 0.9342 0.758 0.742 0.758 0.734 0.758 325,708 0.7458 3.26%
2001-09-27 0 0.920 0.920 0.950 0.890 0.920 264,000 242,180 0.9173 0.734 0.734 0.758 0.710 0.734 330,719 0.7323 3.37%
2001-09-26 0 0.890 0.880 0.910 0.890 0.930 592,000 536,780 0.9067 0.710 0.702 0.726 0.710 0.742 741,612 0.7238 -2.20%
2001-09-25 0 0.910 0.880 0.920 0.900 0.990 1,606,000 1,522,520 0.9480 0.726 0.702 0.734 0.718 0.790 2,011,873 0.7568 -4.21%
2001-09-24 0 0.950 0.930 1.000 0.840 0.950 1,938,000 1,714,360 0.8846 0.758 0.742 0.798 0.671 0.758 2,427,777 0.7061 18.75%
2001-09-21 0 0.800 0.790 0.820 0.720 0.800 476,000 371,260 0.7800 0.639 0.631 0.655 0.575 0.639 596,296 0.6226 -1.23%
2001-09-20 0 0.810 0.810 0.830 0.770 0.870 1,372,000 1,140,260 0.8311 0.647 0.647 0.663 0.615 0.694 1,718,736 0.6634 -2.41%
2001-09-19 0 0.830 0.820 0.830 0.760 0.830 2,086,000 1,684,600 0.8076 0.663 0.655 0.663 0.607 0.663 2,613,180 0.6447 12.16%
2001-09-18 0 0.740 0.730 0.740 0.710 0.790 804,000 609,980 0.7587 0.591 0.583 0.591 0.567 0.631 1,007,189 0.6056 -2.63%
2001-09-17 0 0.760 0.730 0.760 0.710 0.770 3,022,000 2,227,640 0.7371 0.607 0.583 0.607 0.567 0.615 3,785,729 0.5884 -9.52%
2001-09-14 0 0.840 0.800 0.850 0.800 0.900 1,772,000 1,508,540 0.8513 0.671 0.639 0.679 0.639 0.718 2,219,825 0.6796 -11.58%
2001-09-13 0 0.950 0.960 0.990 0.930 1.020 135,000 131,520 0.9742 0.758 0.766 0.790 0.742 0.814 169,118 0.7777 0.00%
2001-09-12 0 0.950 0.970 0.980 0.940 1.050 2,066,000 2,065,180 0.9996 0.758 0.774 0.782 0.750 0.838 2,588,126 0.7979 -15.18%
2001-09-11 0 1.120 1.110 1.120 1.120 1.140 302,000 343,680 1.1380 0.894 0.886 0.894 0.894 0.910 378,322 0.9084 -1.75%
2001-09-10 0 1.140 1.090 1.140 1.080 1.140 468,000 520,720 1.1126 0.910 0.870 0.910 0.862 0.910 586,274 0.8882 0.00%
2001-09-07 0 1.140 1.100 1.140 1.100 1.140 238,000 263,740 1.1082 0.910 0.878 0.910 0.878 0.910 298,148 0.8846 -3.39%
2001-09-06 0 1.180 1.150 1.180 1.150 1.180 42,000 48,560 1.1562 0.942 0.918 0.942 0.918 0.942 52,614 0.9229 1.72%
2001-09-05 0 1.160 1.150 1.170 1.160 1.200 434,000 511,180 1.1778 0.926 0.918 0.934 0.926 0.958 543,682 0.9402 -3.33%
2001-09-04 0 1.200 1.180 1.200 1.120 1.200 550,000 641,780 1.1669 0.958 0.942 0.958 0.894 0.958 688,998 0.9315 3.45%
2001-09-03 0 1.160 1.140 1.160 1.160 1.200 226,000 266,400 1.1788 0.926 0.910 0.926 0.926 0.958 283,115 0.9410 -3.33%
2001-08-31 0 1.200 1.180 1.200 1.180 1.220 314,000 376,920 1.2004 0.958 0.942 0.958 0.942 0.974 393,355 0.9582 1.69%
2001-08-30 0 1.180 1.180 1.200 1.160 1.180 548,000 642,620 1.1727 0.942 0.942 0.958 0.926 0.942 686,492 0.9361 0.00%
2001-08-29 0 1.180 1.180 1.200 1.180 1.230 396,000 476,620 1.2036 0.942 0.942 0.958 0.942 0.982 496,078 0.9608 -0.84%
2001-08-28 0 1.190 1.190 1.200 1.180 1.220 1,128,000 1,353,200 1.1996 0.950 0.950 0.958 0.942 0.974 1,413,072 0.9576 -1.65%
2001-08-27 0 1.210 1.210 1.230 1.200 1.250 826,000 1,006,320 1.2183 0.966 0.966 0.982 0.958 0.998 1,034,749 0.9725 -1.63%
2001-08-24 0 1.230 1.210 1.270 1.230 1.270 626,000 783,040 1.2509 0.982 0.966 1.014 0.982 1.014 784,205 0.9985 -4.65%
2001-08-23 0 1.290 1.280 1.290 1.260 1.300 1,056,000 1,352,120 1.2804 1.030 1.022 1.030 1.006 1.038 1,322,876 1.0221 1.57%
2001-08-22 0 1.270 1.250 1.270 1.250 1.300 2,212,000 2,809,560 1.2701 1.014 0.998 1.014 0.998 1.038 2,771,023 1.0139 -1.55%
2001-08-21 0 1.290 1.280 1.290 1.220 1.310 5,278,000 6,667,120 1.2632 1.030 1.022 1.030 0.974 1.046 6,611,872 1.0084 5.74%
2001-08-20 0 1.220 1.200 1.220 1.120 1.230 1,062,000 1,240,960 1.1685 0.974 0.958 0.974 0.894 0.982 1,330,392 0.9328 6.09%
2001-08-17 0 1.150 1.140 1.160 1.140 1.160 274,000 316,320 1.1545 0.918 0.910 0.926 0.910 0.926 343,246 0.9216 0.88%
2001-08-16 0 1.140 1.160 1.170 1.140 1.170 460,000 535,880 1.1650 0.910 0.926 0.934 0.910 0.934 576,253 0.9299 -4.20%
2001-08-15 0 1.190 1.190 1.200 1.160 1.190 332,000 390,020 1.1748 0.950 0.950 0.958 0.926 0.950 415,904 0.9378 1.71%
2001-08-14 0 1.170 1.160 1.180 1.160 1.200 620,000 734,940 1.1854 0.934 0.926 0.942 0.926 0.958 776,688 0.9462 0.86%
2001-08-13 0 1.160 1.160 1.180 1.160 1.200 334,000 389,920 1.1674 0.926 0.926 0.942 0.926 0.958 418,410 0.9319 -4.92%
2001-08-10 0 1.220 1.220 1.230 1.200 1.260 3,104,000 3,799,240 1.2240 0.974 0.974 0.982 0.958 1.006 3,888,452 0.9771 3.39%
2001-08-09 0 1.180 1.170 1.180 1.050 1.180 2,684,000 3,027,820 1.1281 0.942 0.934 0.942 0.838 0.942 3,362,309 0.9005 6.31%
2001-08-08 0 1.110 1.100 1.110 1.080 1.160 1,890,000 2,108,620 1.1157 0.886 0.878 0.886 0.862 0.926 2,367,647 0.8906 0.91%
2001-08-07 0 1.100 1.100 1.110 1.030 1.130 2,802,000 3,017,160 1.0768 0.878 0.878 0.886 0.822 0.902 3,510,130 0.8596 1.85%
2001-08-06 0 1.080 1.060 1.080 1.010 1.120 1,610,000 1,712,720 1.0638 0.862 0.846 0.862 0.806 0.894 2,016,884 0.8492 -6.90%
2001-08-03 0 1.160 1.160 1.190 1.150 1.230 1,448,000 1,711,200 1.1818 0.926 0.926 0.950 0.918 0.982 1,813,943 0.9434 -4.92%
2001-08-02 0 1.220 1.170 1.220 1.160 1.320 480,000 599,700 1.2494 0.974 0.934 0.974 0.926 1.054 601,307 0.9973 -7.58%
2001-08-01 0 1.320 1.300 1.320 1.280 1.330 612,000 798,840 1.3053 1.054 1.038 1.054 1.022 1.062 766,667 1.0420 3.13%
2001-07-31 0 1.280 1.270 1.300 1.260 1.380 1,478,000 1,934,480 1.3088 1.022 1.014 1.038 1.006 1.102 1,851,525 1.0448 -5.88%
2001-07-30 0 1.360 1.350 1.360 1.300 1.410 1,752,000 2,389,080 1.3636 1.086 1.078 1.086 1.038 1.126 2,194,771 1.0885 -3.55%
2001-07-27 0 1.410 1.410 1.440 1.400 1.470 2,612,000 3,732,740 1.4291 1.126 1.126 1.149 1.118 1.173 3,272,113 1.1408 -1.40%
2001-07-26 0 1.430 1.430 1.440 1.330 1.490 5,378,000 7,705,240 1.4327 1.142 1.142 1.149 1.062 1.189 6,737,145 1.1437 2.88%
2001-07-24 0 1.390 1.370 1.390 1.300 1.400 1,960,000 2,638,960 1.3464 1.110 1.094 1.110 1.038 1.118 2,455,337 1.0748 2.96%
2001-07-23 0 1.350 1.350 1.360 1.350 1.380 1,386,000 1,882,800 1.3584 1.078 1.078 1.086 1.078 1.102 1,736,274 1.0844 -5.59%
2001-07-20 0 1.430 1.430 1.450 1.270 1.440 4,756,000 6,444,740 1.3551 1.142 1.142 1.157 1.014 1.149 5,957,951 1.0817 10.85%
2001-07-19 0 1.290 1.250 1.290 1.150 1.290 1,640,000 2,019,100 1.2312 1.030 0.998 1.030 0.918 1.030 2,054,466 0.9828 -2.27%
2001-07-18 0 1.320 1.280 1.320 1.250 1.350 2,234,000 2,910,600 1.3029 1.054 1.022 1.054 0.998 1.078 2,798,583 1.0400 3.94%
2001-07-17 0 1.270 1.230 1.270 1.250 1.430 4,426,000 5,754,680 1.3002 1.014 0.982 1.014 0.998 1.142 5,544,552 1.0379 -10.56%
2001-07-16 0 1.420 1.380 1.420 1.390 1.600 3,522,000 5,299,360 1.5046 1.134 1.102 1.134 1.110 1.277 4,412,091 1.2011 -8.39%
2001-07-13 0 1.550 1.550 1.580 1.520 1.640 2,478,000 3,911,960 1.5787 1.237 1.237 1.261 1.213 1.309 3,104,248 1.2602 -3.13%
2001-07-12 0 1.600 1.600 1.620 1.600 1.670 944,000 1,538,020 1.6293 1.277 1.277 1.293 1.277 1.333 1,182,571 1.3006 -4.76%
2001-07-11 0 1.680 1.640 1.680 1.600 1.700 960,000 1,570,620 1.6361 1.341 1.309 1.341 1.277 1.357 1,202,614 1.3060 -1.18%
2001-07-10 0 1.700 1.680 1.710 1.540 1.700 3,314,000 5,413,600 1.6336 1.357 1.341 1.365 1.229 1.357 4,151,524 1.3040 3.66%
2001-07-09 0 1.640 1.630 1.640 1.630 1.710 2,664,000 4,430,580 1.6631 1.309 1.301 1.309 1.301 1.365 3,337,254 1.3276 -4.09%
2001-07-05 0 1.710 1.710 1.740 1.710 1.810 1,450,000 2,586,740 1.7840 1.365 1.365 1.389 1.365 1.445 1,816,448 1.4241 -6.56%
2001-07-04 0 1.830 1.830 1.850 1.830 1.880 1,640,000 3,043,500 1.8558 1.461 1.461 1.477 1.461 1.501 2,054,466 1.4814 -0.54%
2001-07-03 0 1.840 1.820 1.840 1.770 1.910 3,536,000 6,456,940 1.8261 1.469 1.453 1.469 1.413 1.525 4,429,629 1.4577 -5.15%
2001-06-29 0 1.940 1.940 1.950 1.900 2.000 1,490,000 2,894,660 1.9427 1.549 1.549 1.557 1.517 1.597 1,866,557 1.5508 -0.51%
2001-06-28 0 1.950 1.950 1.970 1.900 2.075 1,812,000 3,580,120 1.9758 1.557 1.557 1.573 1.517 1.656 2,269,934 1.5772 -4.88%
2001-06-27 0 2.050 2.025 2.050 1.980 2.125 3,074,000 6,243,020 2.0309 1.636 1.616 1.636 1.581 1.696 3,850,871 1.6212 0.00%
2001-06-26 0 2.050 2.050 2.075 2.050 2.150 1,314,000 2,764,400 2.1038 1.636 1.636 1.656 1.636 1.716 1,646,078 1.6794 -2.38%
2001-06-22 0 2.100 2.075 2.100 2.050 2.225 3,620,000 7,707,250 2.1291 1.676 1.656 1.676 1.636 1.776 4,534,858 1.6996 -4.55%
2001-06-21 0 2.200 2.175 2.200 2.050 2.200 3,790,000 8,127,600 2.1445 1.756 1.736 1.756 1.636 1.756 4,747,821 1.7119 7.32%
2001-06-20 0 2.050 2.050 2.075 1.940 2.075 3,694,000 7,426,990 2.0106 1.636 1.636 1.656 1.549 1.656 4,627,559 1.6049 5.13%
2001-06-19 0 1.950 1.940 1.960 1.850 2.000 2,624,000 5,028,980 1.9165 1.557 1.549 1.565 1.477 1.597 3,287,145 1.5299 -1.52%
2001-06-18 0 1.980 1.980 1.990 1.900 2.075 6,764,000 13,437,360 1.9866 1.581 1.581 1.589 1.517 1.656 8,473,419 1.5858 -0.50%
2001-06-15 0 1.990 1.990 2.000 1.600 2.000 12,814,000 23,284,200 1.8171 1.589 1.589 1.597 1.277 1.597 16,052,394 1.4505 3.65%
2001-06-14 0 1.920 1.910 1.920 1.880 2.325 8,128,000 16,691,280 2.0536 1.533 1.525 1.533 1.501 1.856 10,182,133 1.6393 -16.52%
2001-06-13 0 2.300 2.275 2.300 2.150 2.400 6,294,000 14,231,550 2.2611 1.836 1.816 1.836 1.716 1.916 7,884,639 1.8050 -5.15%
2001-06-12 0 2.425 2.375 2.400 2.350 2.600 4,872,000 11,809,050 2.4239 1.936 1.896 1.916 1.876 2.075 6,103,267 1.9349 -3.96%
2001-06-11 0 2.525 2.500 2.525 2.450 2.750 7,512,000 19,443,100 2.5883 2.016 1.996 2.016 1.956 2.195 9,410,456 2.0661 -6.48%
2001-06-08 0 2.700 2.675 2.700 2.400 2.700 8,632,000 21,840,100 2.5301 2.155 2.135 2.155 1.916 2.155 10,813,506 2.0197 14.89%
2001-06-07 0 2.350 2.350 2.375 2.275 2.375 2,530,000 5,944,650 2.3497 1.876 1.876 1.896 1.816 1.896 3,169,389 1.8756 2.17%
2001-06-06 0 2.300 2.300 2.325 2.225 2.400 4,168,000 9,710,200 2.3297 1.836 1.836 1.856 1.776 1.916 5,221,350 1.8597 -3.16%
2001-06-05 0 2.375 2.350 2.375 2.275 2.550 4,726,000 11,331,850 2.3978 1.896 1.876 1.896 1.816 2.036 5,920,369 1.9140 -4.04%
2001-06-04 0 2.475 2.450 2.475 2.300 2.525 10,042,000 24,745,200 2.4642 1.976 1.956 1.976 1.836 2.016 12,579,845 1.9671 10.00%
2001-06-01 0 2.250 2.200 2.250 2.200 2.350 4,918,000 11,097,250 2.2565 1.796 1.756 1.796 1.756 1.876 6,160,892 1.8012 0.00%
2001-05-31 0 2.250 2.250 2.300 2.225 2.425 4,430,000 10,317,500 2.3290 1.796 1.796 1.836 1.776 1.936 5,549,563 1.8592 -4.26%
2001-05-30 0 2.350 2.325 2.350 2.025 2.400 10,116,000 22,577,250 2.2318 1.876 1.856 1.876 1.616 1.916 12,672,547 1.7816 -2.08%
2001-05-29 0 2.400 2.375 2.400 2.100 2.550 10,570,000 25,281,934 2.3919 1.916 1.896 1.916 1.676 2.036 13,241,283 1.9093 3.23%
2001-05-28 0 2.325 2.325 2.350 1.990 2.350 8,058,000 17,815,050 2.2109 1.856 1.856 1.876 1.589 1.876 10,094,443 1.7648 17.42%
2001-05-25 0 1.980 1.970 1.990 1.850 2.025 7,114,000 13,967,460 1.9634 1.581 1.573 1.589 1.477 1.616 8,911,872 1.5673 5.32%
2001-05-24 0 1.880 1.880 1.890 1.830 1.900 4,680,000 8,791,590 1.8785 1.501 1.501 1.509 1.461 1.517 5,862,744 1.4996 1.62%
2001-05-23 0 1.850 1.840 1.860 1.840 2.025 8,480,000 16,439,690 1.9386 1.477 1.469 1.485 1.469 1.616 10,623,092 1.5475 -3.14%
2001-05-22 0 1.910 1.910 1.920 1.770 1.960 12,172,000 23,204,040 1.9063 1.525 1.525 1.533 1.413 1.565 15,248,146 1.5218 9.58%
2001-05-21 0 1.790 1.780 1.790 1.680 1.790 14,654,000 25,119,140 1.7141 1.391 1.384 1.391 1.306 1.391 18,852,412 1.3324 8.48%
2001-05-18 0 1.650 1.640 1.650 1.570 1.670 8,642,000 14,140,480 1.6363 1.283 1.275 1.283 1.220 1.298 11,117,957 1.2719 5.10%
2001-05-17 0 1.570 1.550 1.570 1.460 1.620 10,468,000 16,140,500 1.5419 1.220 1.205 1.220 1.135 1.259 13,467,111 1.1985 7.53%
2001-05-16 0 1.460 1.450 1.460 1.440 1.480 5,316,000 7,755,840 1.4590 1.135 1.127 1.135 1.119 1.150 6,839,049 1.1341 1.39%
2001-05-15 0 1.440 1.440 1.450 1.360 1.460 6,162,000 8,768,560 1.4230 1.119 1.119 1.127 1.057 1.135 7,927,430 1.1061 2.86%
2001-05-14 0 1.400 1.360 1.400 1.350 1.410 6,724,000 9,302,220 1.3834 1.088 1.057 1.088 1.049 1.096 8,650,445 1.0753 2.19%
2001-05-11 0 1.370 1.350 1.370 1.260 1.380 3,952,000 5,231,540 1.3238 1.065 1.049 1.065 0.979 1.073 5,084,259 1.0290 8.73%
2001-05-10 0 1.260 1.240 1.270 1.240 1.350 3,596,000 4,635,460 1.2891 0.979 0.964 0.987 0.964 1.049 4,626,264 1.0020 -3.08%
2001-05-09 0 1.300 1.300 1.310 1.300 1.360 2,000,000 2,664,160 1.3321 1.010 1.010 1.018 1.010 1.057 2,573,006 1.0354 -1.52%
2001-05-08 0 1.320 1.320 1.340 1.320 1.370 1,626,000 2,189,680 1.3467 1.026 1.026 1.042 1.026 1.065 2,091,854 1.0468 -3.65%
2001-05-07 0 1.370 1.360 1.370 1.340 1.390 3,798,000 5,169,900 1.3612 1.065 1.057 1.065 1.042 1.080 4,886,138 1.0581 2.24%
2001-05-04 0 1.340 1.340 1.360 1.340 1.380 1,926,000 2,614,260 1.3574 1.042 1.042 1.057 1.042 1.073 2,477,804 1.0551 -1.47%
2001-05-03 0 1.360 1.360 1.370 1.360 1.410 2,660,000 3,689,000 1.3868 1.057 1.057 1.065 1.057 1.096 3,422,097 1.0780 -2.86%
2001-05-02 0 1.400 1.390 1.400 1.370 1.430 4,130,000 5,764,980 1.3959 1.088 1.080 1.088 1.065 1.112 5,313,256 1.0850 2.19%
2001-04-27 0 1.370 1.370 1.380 1.330 1.400 6,354,000 8,701,000 1.3694 1.065 1.065 1.073 1.034 1.088 8,174,439 1.0644 2.24%
2001-04-26 0 1.340 1.330 1.340 1.270 1.350 6,764,000 8,823,660 1.3045 1.042 1.034 1.042 0.987 1.049 8,701,905 1.0140 -2.19%
2001-04-25 0 1.370 1.340 1.370 1.330 1.450 7,074,000 9,756,820 1.3793 1.065 1.042 1.065 1.034 1.127 9,100,721 1.0721 -3.52%
2001-04-24 0 1.420 1.420 1.430 1.350 1.480 12,140,000 17,172,800 1.4146 1.104 1.104 1.112 1.049 1.150 15,618,144 1.0995 0.00%
2001-04-23 0 1.420 1.420 1.430 1.200 1.460 18,194,000 24,936,940 1.3706 1.104 1.104 1.112 0.933 1.135 23,406,632 1.0654 16.39%
2001-04-20 0 1.220 1.210 1.220 1.190 1.450 16,178,000 21,176,440 1.3090 0.948 0.941 0.948 0.925 1.127 20,813,042 1.0175 -14.08%
2001-04-19 0 1.420 1.410 1.430 1.210 1.440 22,036,000 30,235,300 1.3721 1.104 1.096 1.112 0.941 1.119 28,349,375 1.0665 4.41%
2001-04-18 0 1.360 1.360 1.370 1.280 1.430 30,916,000 42,449,520 1.3731 1.057 1.057 1.065 0.995 1.112 39,773,520 1.0673 10.57%
2001-04-17 0 1.230 1.230 1.240 1.070 1.240 21,356,000 24,792,560 1.1609 0.956 0.956 0.964 0.832 0.964 27,474,553 0.9024 17.14%
2001-04-12 0 1.050 1.060 1.070 0.930 1.070 15,122,000 15,525,080 1.0267 0.816 0.824 0.832 0.723 0.832 19,454,495 0.7980 11.70%
2001-04-11 0 0.940 0.930 0.950 0.940 1.010 7,428,000 7,229,440 0.9733 0.731 0.723 0.738 0.731 0.785 9,556,143 0.7565 -3.09%
2001-04-10 0 0.970 0.970 0.980 0.910 1.020 20,258,000 19,974,680 0.9860 0.754 0.754 0.762 0.707 0.793 26,061,973 0.7664 6.59%
2001-04-09 0 0.910 0.910 0.920 0.840 0.920 9,164,000 8,108,200 0.8848 0.707 0.707 0.715 0.653 0.715 11,789,511 0.6877 8.33%
2001-04-06 0 0.840 0.850 0.860 0.800 0.860 5,398,000 4,528,880 0.8390 0.653 0.661 0.668 0.622 0.668 6,944,542 0.6521 5.00%
2001-04-04 0 0.800 0.780 0.800 0.760 0.820 4,016,000 3,180,500 0.7920 0.622 0.606 0.622 0.591 0.637 5,166,595 0.6156 -2.44%
2001-04-03 0 0.820 0.810 0.820 0.810 0.910 6,156,000 5,160,760 0.8383 0.637 0.630 0.637 0.630 0.707 7,919,711 0.6516 -7.87%
2001-04-02 0 0.890 0.890 0.900 0.850 0.930 9,712,000 8,685,360 0.8943 0.692 0.692 0.700 0.661 0.723 12,494,515 0.6951 3.49%
2001-03-30 0 0.860 0.860 0.870 0.800 0.880 6,760,000 5,696,800 0.8427 0.668 0.668 0.676 0.622 0.684 8,696,759 0.6550 6.17%
2001-03-29 0 0.810 0.800 0.810 0.780 0.830 5,660,000 4,576,740 0.8086 0.630 0.622 0.630 0.606 0.645 7,281,606 0.6285 2.53%
2001-03-28 0 0.790 0.790 0.800 0.790 0.880 10,062,000 8,364,740 0.8313 0.614 0.614 0.622 0.614 0.684 12,944,791 0.6462 -2.47%
2001-03-27 0 0.810 0.770 0.790 0.740 0.830 15,014,000 11,678,400 0.7778 0.630 0.599 0.614 0.575 0.645 19,315,553 0.6046 6.58%
2001-03-26 0 0.760 0.760 0.770 0.700 0.780 16,866,000 12,686,680 0.7522 0.591 0.591 0.599 0.544 0.606 21,698,156 0.5847 10.14%
2001-03-23 0 0.690 0.680 0.690 0.590 0.710 13,594,000 9,166,560 0.6743 0.536 0.529 0.536 0.459 0.552 17,488,719 0.5241 16.95%
2001-03-22 0 0.590 0.580 0.600 0.580 0.640 5,120,000 3,144,820 0.6142 0.459 0.451 0.466 0.451 0.497 6,586,894 0.4774 0.00%
2001-03-21 0 0.590 0.580 0.590 0.540 0.590 662,000 380,700 0.5751 0.459 0.451 0.459 0.420 0.459 851,665 0.4470 5.36%
2001-03-20 0 0.560 0.560 0.570 0.560 0.610 1,006,000 590,260 0.5867 0.435 0.435 0.443 0.435 0.474 1,294,222 0.4561 1.82%
2001-03-19 0 0.550 0.550 0.560 0.540 0.550 340,000 186,300 0.5479 0.428 0.428 0.435 0.420 0.428 437,411 0.4259 -1.79%
2001-03-16 0 0.560 0.550 0.560 0.510 0.560 1,644,000 887,520 0.5399 0.435 0.428 0.435 0.396 0.435 2,115,011 0.4196 7.69%
2001-03-15 0 0.520 0.510 0.520 0.510 0.520 330,000 169,900 0.5148 0.404 0.396 0.404 0.396 0.404 424,546 0.4002 0.00%
2001-03-14 0 0.520 0.520 0.530 0.520 0.530 832,000 435,640 0.5236 0.404 0.404 0.412 0.404 0.412 1,070,370 0.4070 0.00%
2001-03-13 0 0.520 0.510 0.520 0.500 0.520 732,000 375,220 0.5126 0.404 0.396 0.404 0.389 0.404 941,720 0.3984 -1.89%
2001-03-12 0 0.530 0.530 0.550 0.530 0.540 1,416,000 761,700 0.5379 0.412 0.412 0.428 0.412 0.420 1,821,688 0.4181 -5.36%
2001-03-09 0 0.560 0.540 0.560 0.530 0.560 540,000 298,160 0.5521 0.435 0.420 0.435 0.412 0.435 694,711 0.4292 -1.75%
2001-03-08 0 0.570 0.560 0.570 0.550 0.570 1,194,000 670,020 0.5612 0.443 0.435 0.443 0.428 0.443 1,536,084 0.4362 0.00%
2001-03-07 0 0.570 0.560 0.570 0.540 0.570 946,000 527,780 0.5579 0.443 0.435 0.443 0.420 0.443 1,217,032 0.4337 5.56%
2001-03-06 0 0.540 0.540 0.560 0.540 0.570 1,216,000 669,920 0.5509 0.420 0.420 0.435 0.420 0.443 1,564,387 0.4282 0.00%
2001-03-05 0 0.540 0.540 0.560 0.520 0.580 1,562,000 844,720 0.5408 0.420 0.420 0.435 0.404 0.451 2,009,517 0.4204 -1.82%
2001-03-02 0 0.550 0.530 0.550 0.510 0.550 2,960,000 1,564,640 0.5286 0.428 0.412 0.428 0.396 0.428 3,808,048 0.4109 5.77%
2001-03-01 0 0.520 0.520 0.530 0.520 0.580 4,598,000 2,516,940 0.5474 0.404 0.404 0.412 0.404 0.451 5,915,340 0.4255 -8.77%
2001-02-28 0 0.570 0.560 0.570 0.560 0.670 6,338,000 3,750,140 0.5917 0.443 0.435 0.443 0.435 0.521 8,153,855 0.4599 -16.18%
2001-02-27 0 0.680 0.670 0.680 0.650 0.700 7,246,000 4,920,740 0.6791 0.529 0.521 0.529 0.505 0.544 9,321,999 0.5279 -2.86%
2001-02-26 0 0.700 0.690 0.710 0.660 0.780 14,440,000 10,083,660 0.6983 0.544 0.536 0.552 0.513 0.606 18,577,100 0.5428 1.45%
2001-02-23 0 0.690 0.680 0.690 0.550 0.690 10,830,000 6,772,000 0.6253 0.536 0.529 0.536 0.428 0.536 13,932,825 0.4860 27.78%
2001-02-22 0 0.540 0.530 0.540 0.510 0.550 3,820,000 1,999,900 0.5235 0.420 0.412 0.420 0.396 0.428 4,914,441 0.4069 5.88%
2001-02-21 0 0.510 0.510 0.520 0.495 0.550 6,230,000 3,246,810 0.5212 0.396 0.396 0.404 0.385 0.428 8,014,912 0.4051 4.08%
2001-02-20 0 0.490 0.490 0.500 0.450 0.500 6,633,400 3,163,842 0.4770 0.381 0.381 0.389 0.350 0.389 8,533,888 0.3707 11.36%
2001-02-19 0 0.440 0.440 0.450 0.400 0.450 2,538,600 1,101,576 0.4339 0.342 0.342 0.350 0.311 0.350 3,265,916 0.3373 10.00%
2001-02-16 0 0.400 0.400 0.410 0.400 0.410 250,000 100,090 0.4004 0.311 0.311 0.319 0.311 0.319 321,626 0.3112 -2.44%
2001-02-15 0 0.410 0.405 0.415 0.405 0.415 270,000 111,000 0.4111 0.319 0.315 0.323 0.315 0.323 347,356 0.3196 0.00%
2001-02-14 0 0.410 0.400 0.410 0.400 0.410 618,000 250,960 0.4061 0.319 0.311 0.319 0.311 0.319 795,059 0.3156 1.23%
2001-02-13 0 0.405 0.405 0.410 0.400 0.430 1,210,000 500,510 0.4136 0.315 0.315 0.319 0.311 0.334 1,556,668 0.3215 -5.81%
2001-02-12 0 0.430 0.425 0.430 0.405 0.430 452,000 188,830 0.4178 0.334 0.330 0.334 0.315 0.334 581,499 0.3247 6.17%
2001-02-09 0 0.405 0.400 0.415 0.405 0.405 230,000 93,150 0.4050 0.315 0.311 0.323 0.315 0.315 295,896 0.3148 1.25%
2001-02-08 0 0.400 0.400 0.415 - - 0 0 - 0.311 0.311 0.323 - - 0 - 0.00%
2001-02-07 0 0.400 0.400 0.415 0.400 0.400 622,000 248,800 0.4000 0.311 0.311 0.323 0.311 0.311 800,205 0.3109 0.00%
2001-02-06 0 0.400 0.390 0.410 0.400 0.400 630,000 240,000 0.3810 0.311 0.303 0.319 0.311 0.311 810,497 0.2961 0.00%
2001-02-05 0 0.400 0.390 0.410 - - 0 0 - 0.311 0.303 0.319 - - 0 - 0.00%
2001-02-02 0 0.400 0.400 0.410 0.390 0.400 900,000 351,500 0.3906 0.311 0.311 0.319 0.303 0.311 1,157,852 0.3036 0.00%
2001-02-01 0 0.400 0.390 0.400 - - 800,000 308,000 0.3850 0.311 0.303 0.311 - - 1,029,202 0.2993 0.00%
2001-01-31 0 0.400 0.395 0.420 0.400 0.415 254,000 103,910 0.4091 0.311 0.307 0.326 0.311 0.323 326,772 0.3180 2.56%
2001-01-30 0 0.390 0.390 0.410 0.390 0.390 100,000 39,000 0.3900 0.303 0.303 0.319 0.303 0.303 128,650 0.3031 -9.30%
2001-01-29 0 0.430 0.410 0.445 - - 0 0 - 0.334 0.319 0.346 - - 0 - 0.00%
2001-01-23 0 0.430 0.410 0.450 0.410 0.430 242,000 103,320 0.4269 0.334 0.319 0.350 0.319 0.334 311,334 0.3319 6.17%
2001-01-22 0 0.405 0.405 0.415 0.390 0.410 104,000 41,960 0.4035 0.315 0.315 0.323 0.303 0.319 133,796 0.3136 3.85%
2001-01-19 0 0.390 0.390 - 0.390 0.390 84,000 32,760 0.3900 0.303 0.303 - 0.303 0.303 108,066 0.3031 2.63%
2001-01-18 0 0.380 0.380 - 0.380 0.380 42,000 15,960 0.3800 0.295 0.295 - 0.295 0.295 54,033 0.2954 -3.80%
2001-01-17 0 0.395 0.395 0.405 0.395 0.395 292,000 115,340 0.3950 0.307 0.307 0.315 0.307 0.307 375,659 0.3070 1.28%
2001-01-16 0 0.390 0.380 0.415 0.380 0.400 364,000 144,920 0.3981 0.303 0.295 0.323 0.295 0.311 468,287 0.3095 1.30%
2001-01-15 0 0.385 0.385 0.415 0.380 0.400 64,000 25,190 0.3936 0.299 0.299 0.323 0.295 0.311 82,336 0.3059 -3.75%
2001-01-12 0 0.400 0.400 0.410 0.400 0.400 180,000 72,000 0.4000 0.311 0.311 0.319 0.311 0.311 231,570 0.3109 0.00%
2001-01-11 0 0.400 0.390 0.410 0.400 0.420 280,000 114,800 0.4100 0.311 0.303 0.319 0.311 0.326 360,221 0.3187 -3.61%
2001-01-10 0 0.415 0.400 0.420 0.400 0.415 310,000 126,050 0.4066 0.323 0.311 0.326 0.311 0.323 398,816 0.3161 3.75%
2001-01-09 0 0.400 0.395 0.410 0.400 0.410 76,000 30,560 0.4021 0.311 0.307 0.319 0.311 0.319 97,774 0.3126 0.00%
2001-01-08 0 0.400 0.390 0.415 0.400 0.400 218,000 87,200 0.4000 0.311 0.303 0.323 0.311 0.311 280,458 0.3109 -3.61%
2001-01-05 0 0.415 - 0.420 - - 0 0 - 0.323 - 0.326 - - 0 - 0.00%
2001-01-04 0 0.415 0.380 0.415 0.380 0.420 70,000 28,200 0.4029 0.323 0.295 0.323 0.295 0.326 90,055 0.3131 3.75%
2001-01-03 0 0.400 0.380 0.400 - - 0 0 - 0.311 0.295 0.311 - - 0 - 0.00%
2001-01-02 0 0.400 0.385 0.400 - - 0 0 - 0.311 0.299 0.311 - - 0 - 0.00%
2000-12-29 0 0.400 0.390 0.420 0.390 0.400 230,000 90,800 0.3948 0.311 0.303 0.326 0.303 0.311 295,896 0.3069 2.56%
2000-12-28 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.303 0.303 0.311 0.303 0.303 64,325 0.3031 -1.27%
2000-12-27 0 0.395 0.375 0.415 - - 0 0 - 0.307 0.291 0.323 - - 0 - 0.00%
2000-12-22 0 0.395 0.395 0.410 0.370 0.420 338,000 131,710 0.3897 0.307 0.307 0.319 0.288 0.326 434,838 0.3029 5.33%
2000-12-21 0 0.375 0.375 0.395 - - 0 0 - 0.291 0.291 0.307 - - 0 - 0.00%
2000-12-20 0 0.375 0.375 0.395 0.370 0.370 32,000 11,840 0.3700 0.291 0.291 0.307 0.288 0.288 41,168 0.2876 0.00%
2000-12-19 0 0.375 0.375 0.395 0.375 0.380 170,000 64,350 0.3785 0.291 0.291 0.307 0.291 0.295 218,705 0.2942 -1.32%
2000-12-18 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.295 0.295 0.311 0.295 0.295 2,573 0.2954 0.00%
2000-12-15 0 0.380 0.380 0.395 0.380 0.395 210,000 82,000 0.3905 0.295 0.295 0.307 0.295 0.307 270,166 0.3035 -5.00%
2000-12-14 0 0.400 0.400 0.420 0.395 0.395 50,000 19,750 0.3950 0.311 0.311 0.326 0.307 0.307 64,325 0.3070 0.00%
2000-12-13 0 0.400 0.400 0.430 0.400 0.400 10,000 4,000 0.4000 0.311 0.311 0.334 0.311 0.311 12,865 0.3109 -4.76%
2000-12-12 0 0.420 0.400 0.440 - - 0 0 - 0.326 0.311 0.342 - - 0 - 0.00%
2000-12-11 0 0.420 0.405 0.430 0.400 0.420 312,000 127,300 0.4080 0.326 0.315 0.334 0.311 0.326 401,389 0.3171 6.33%
2000-12-08 0 0.395 0.390 0.410 0.390 0.410 330,000 131,560 0.3987 0.307 0.303 0.319 0.303 0.319 424,546 0.3099 1.28%
2000-12-07 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.303 0.303 0.319 0.303 0.303 12,865 0.3031 0.00%
2000-12-06 0 0.390 0.390 0.410 0.390 0.410 144,000 58,960 0.4094 0.303 0.303 0.319 0.303 0.319 185,256 0.3183 -4.88%
2000-12-05 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.319 - 0.319 0.319 0.319 64,325 0.3187 2.50%
2000-12-04 0 0.400 0.400 0.420 0.390 0.400 712,000 284,100 0.3990 0.311 0.311 0.326 0.303 0.311 915,990 0.3102 2.56%
2000-12-01 0 0.390 0.380 0.410 0.370 0.390 400,000 150,650 0.3766 0.303 0.295 0.319 0.288 0.303 514,601 0.2928 0.00%
2000-11-30 0 0.390 0.390 0.410 0.390 0.400 214,000 83,480 0.3901 0.303 0.303 0.319 0.303 0.311 275,312 0.3032 -4.88%
2000-11-29 0 0.410 0.400 0.410 0.390 0.410 496,000 197,810 0.3988 0.319 0.311 0.319 0.303 0.319 638,105 0.3100 -3.53%
2000-11-28 0 0.425 0.425 0.440 0.425 0.425 2,000 850 0.4250 0.330 0.330 0.342 0.330 0.330 2,573 0.3304 0.00%
2000-11-27 0 0.425 0.425 0.440 0.425 0.425 50,000 21,250 0.4250 0.330 0.330 0.342 0.330 0.330 64,325 0.3304 -5.56%
2000-11-24 0 0.450 0.430 0.450 0.430 0.450 262,000 114,240 0.4360 0.350 0.334 0.350 0.334 0.350 337,064 0.3389 2.27%
2000-11-23 0 0.440 0.425 0.440 0.420 0.440 260,000 112,520 0.4328 0.342 0.330 0.342 0.326 0.342 334,491 0.3364 3.53%
2000-11-22 0 0.425 0.425 0.450 0.425 0.440 328,000 141,920 0.4327 0.330 0.330 0.350 0.330 0.342 421,973 0.3363 0.00%
2000-11-21 0 0.425 0.425 0.450 0.410 0.430 154,000 64,000 0.4156 0.330 0.330 0.350 0.319 0.334 198,121 0.3230 -5.56%
2000-11-20 0 0.450 0.430 0.450 - - 0 0 - 0.350 0.334 0.350 - - 0 - 0.00%
2000-11-17 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.350 0.326 0.350 0.350 0.350 25,730 0.3498 0.00%
2000-11-16 0 0.450 0.430 0.450 0.430 0.450 114,000 51,020 0.4475 0.350 0.334 0.350 0.334 0.350 146,661 0.3479 7.14%
2000-11-15 0 0.420 0.420 0.450 0.420 0.420 58,000 24,360 0.4200 0.326 0.326 0.350 0.326 0.326 74,617 0.3265 -4.55%
2000-11-14 0 0.440 - 0.440 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2000-11-13 0 0.440 0.400 0.440 0.400 0.440 80,000 33,730 0.4216 0.342 0.311 0.342 0.311 0.342 102,920 0.3277 -1.12%
2000-11-10 0 0.445 0.430 0.445 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2000-11-09 0 0.445 0.430 0.445 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2000-11-08 0 0.445 0.445 0.450 0.440 0.450 332,000 147,740 0.4450 0.346 0.346 0.350 0.342 0.350 427,119 0.3459 0.00%
2000-11-07 0 0.445 0.445 0.460 0.440 0.455 218,000 97,810 0.4487 0.346 0.346 0.358 0.342 0.354 280,458 0.3488 -1.11%
2000-11-06 0 0.450 0.440 0.450 0.430 0.450 72,000 32,020 0.4447 0.350 0.342 0.350 0.334 0.350 92,628 0.3457 3.45%
2000-11-03 0 0.435 0.435 0.450 0.425 0.450 116,000 51,110 0.4406 0.338 0.338 0.350 0.330 0.350 149,234 0.3425 1.16%
2000-11-02 0 0.430 0.415 0.445 0.430 0.450 440,000 195,200 0.4436 0.334 0.323 0.346 0.334 0.350 566,061 0.3448 -4.44%
2000-11-01 0 0.450 0.440 0.450 0.430 0.450 250,000 110,280 0.4411 0.350 0.342 0.350 0.334 0.350 321,626 0.3429 4.65%
2000-10-31 0 0.430 0.430 0.440 0.430 0.440 296,000 127,680 0.4314 0.334 0.334 0.342 0.334 0.342 380,805 0.3353 0.00%
2000-10-30 0 0.430 0.430 0.450 0.420 0.430 166,000 71,320 0.4296 0.334 0.334 0.350 0.326 0.334 213,559 0.3340 6.17%
2000-10-27 0 0.405 0.405 - 0.405 0.410 344,000 139,770 0.4063 0.315 0.315 - 0.315 0.319 442,557 0.3158 1.25%
2000-10-26 0 0.400 0.400 0.415 0.400 0.415 250,000 100,870 0.4035 0.311 0.311 0.323 0.311 0.323 321,626 0.3136 0.00%
2000-10-25 0 0.400 0.400 0.415 0.400 0.410 104,000 42,560 0.4092 0.311 0.311 0.323 0.311 0.319 133,796 0.3181 -2.44%
2000-10-24 0 0.410 0.410 0.420 0.400 0.420 1,140,000 467,320 0.4099 0.319 0.319 0.326 0.311 0.326 1,466,613 0.3186 0.00%
2000-10-23 0 0.410 0.400 0.430 0.410 0.420 126,000 52,420 0.4160 0.319 0.311 0.334 0.319 0.326 162,099 0.3234 0.00%
2000-10-20 0 0.410 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2000-10-19 0 0.410 0.380 0.410 0.400 0.410 388,000 156,560 0.4035 0.319 0.295 0.319 0.311 0.319 499,163 0.3136 -10.87%
2000-10-18 0 0.460 - 0.460 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2000-10-17 0 0.460 - 0.460 - - 0 0 - 0.358 - 0.358 - - 0 - -1.08%
2000-10-16 0 0.465 - 0.465 0.440 0.470 140,000 62,050 0.4432 0.361 - 0.361 0.342 0.365 180,110 0.3445 1.09%
2000-10-13 0 0.460 0.440 0.460 0.440 0.460 150,000 66,450 0.4430 0.358 0.342 0.358 0.342 0.358 192,975 0.3443 0.00%
2000-10-12 0 0.460 0.460 - 0.420 0.460 288,500 128,010 0.4437 0.358 0.358 - 0.326 0.358 371,156 0.3449 4.55%
2000-10-11 0 0.440 0.420 0.460 0.430 0.440 434,000 189,460 0.4365 0.342 0.326 0.358 0.334 0.342 558,342 0.3393 -3.30%
2000-10-10 0 0.455 0.455 0.470 0.455 0.470 132,000 61,010 0.4622 0.354 0.354 0.365 0.354 0.365 169,818 0.3593 -4.21%
2000-10-09 0 0.475 - 0.495 - - 0 0 - 0.369 - 0.385 - - 0 - 0.00%
2000-10-05 0 0.475 0.470 0.480 0.470 0.480 98,000 46,540 0.4749 0.369 0.365 0.373 0.365 0.373 126,077 0.3691 1.06%
2000-10-04 0 0.470 0.470 0.495 0.470 0.470 20,000 9,400 0.4700 0.365 0.365 0.385 0.365 0.365 25,730 0.3653 -2.08%
2000-10-03 0 0.480 0.475 0.490 0.480 0.480 20,000 9,600 0.4800 0.373 0.369 0.381 0.373 0.373 25,730 0.3731 0.00%
2000-09-29 0 0.480 0.480 0.495 0.470 0.480 172,000 82,460 0.4794 0.373 0.373 0.385 0.365 0.373 221,278 0.3727 -1.03%
2000-09-28 0 0.485 0.480 0.485 0.470 0.485 370,000 176,000 0.4757 0.377 0.373 0.377 0.365 0.377 476,006 0.3697 2.11%
2000-09-27 0 0.475 0.475 0.495 0.470 0.475 310,000 146,400 0.4723 0.369 0.369 0.385 0.365 0.369 398,816 0.3671 0.00%
2000-09-26 0 0.475 0.475 0.500 0.470 0.475 178,000 84,340 0.4738 0.369 0.369 0.389 0.365 0.369 228,997 0.3683 -2.06%
2000-09-25 0 0.485 0.470 0.500 0.485 0.485 244,000 118,040 0.4838 0.377 0.365 0.389 0.377 0.377 313,907 0.3760 0.00%
2000-09-22 0 0.485 0.480 0.485 0.450 0.490 314,000 147,440 0.4696 0.377 0.373 0.377 0.350 0.381 403,962 0.3650 -2.02%
2000-09-21 0 0.495 0.440 0.495 0.500 0.500 50,000 25,000 0.5000 0.385 0.342 0.385 0.389 0.389 64,325 0.3887 -1.00%
2000-09-20 0 0.500 0.500 0.520 0.500 0.520 110,000 55,960 0.5087 0.389 0.389 0.404 0.389 0.404 141,515 0.3954 1.01%
2000-09-19 0 0.495 0.495 0.500 0.495 0.495 182,000 90,090 0.4950 0.385 0.385 0.389 0.385 0.385 234,144 0.3848 1.02%
2000-09-18 0 0.490 0.475 0.490 0.490 0.490 112,000 54,880 0.4900 0.381 0.369 0.381 0.381 0.381 144,088 0.3809 -2.00%
2000-09-15 0 0.500 0.500 0.510 0.500 0.510 292,000 147,320 0.5045 0.389 0.389 0.396 0.389 0.396 375,659 0.3922 0.00%
2000-09-14 0 0.500 0.500 0.510 0.490 0.500 1,162,000 574,550 0.4944 0.389 0.389 0.396 0.381 0.389 1,494,916 0.3843 -1.96%
2000-09-12 0 0.510 0.510 0.520 0.500 0.520 522,000 264,980 0.5076 0.396 0.396 0.404 0.389 0.404 671,554 0.3946 -1.92%
2000-09-11 0 0.520 0.520 0.540 0.520 0.540 510,000 268,440 0.5264 0.404 0.404 0.420 0.404 0.420 656,116 0.4091 -3.70%
2000-09-08 0 0.540 0.540 0.560 0.540 0.580 690,000 379,020 0.5493 0.420 0.420 0.435 0.420 0.451 887,687 0.4270 -3.57%
2000-09-07 0 0.560 0.560 0.570 0.560 0.590 8,982,000 5,091,440 0.5668 0.435 0.435 0.443 0.435 0.459 11,555,368 0.4406 0.00%
2000-09-06 0 0.560 0.540 0.560 0.550 0.560 524,000 288,540 0.5506 0.435 0.420 0.435 0.428 0.435 674,127 0.4280 0.00%
2000-09-05 0 0.560 0.550 0.570 0.540 0.560 408,000 224,660 0.5506 0.435 0.428 0.443 0.420 0.435 524,893 0.4280 3.70%
2000-09-04 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.420 0.420 0.428 0.420 0.420 51,460 0.4197 0.00%
2000-09-01 0 0.540 0.540 0.560 0.540 0.550 252,000 137,080 0.5440 0.420 0.420 0.435 0.420 0.428 324,199 0.4228 -3.57%
2000-08-31 0 0.560 0.550 0.560 0.530 0.560 1,526,000 811,880 0.5320 0.435 0.428 0.435 0.412 0.435 1,963,203 0.4135 5.66%
2000-08-30 0 0.530 0.520 0.530 0.520 0.530 410,000 214,200 0.5224 0.412 0.404 0.412 0.404 0.412 527,466 0.4061 -1.85%
2000-08-29 0 0.540 0.530 0.540 0.530 0.560 1,540,000 832,000 0.5403 0.420 0.412 0.420 0.412 0.435 1,981,214 0.4199 -1.82%
2000-08-28 0 0.550 0.550 0.560 0.550 0.570 960,000 537,300 0.5597 0.428 0.428 0.435 0.428 0.443 1,235,043 0.4350 0.00%
2000-08-25 0 0.550 0.550 0.570 0.540 0.570 900,000 509,360 0.5660 0.428 0.428 0.443 0.420 0.443 1,157,852 0.4399 -3.51%
2000-08-24 0 0.570 0.570 0.580 0.570 0.590 700,000 404,600 0.5780 0.443 0.443 0.451 0.443 0.459 900,552 0.4493 -3.39%
2000-08-23 0 0.590 0.590 0.600 0.590 0.600 1,392,000 827,880 0.5947 0.459 0.459 0.466 0.459 0.466 1,790,812 0.4623 -1.67%
2000-08-22 0 0.600 0.590 0.600 0.590 0.600 3,810,000 2,283,300 0.5993 0.466 0.459 0.466 0.459 0.466 4,901,576 0.4658 -3.23%
2000-08-21 0 0.620 0.610 0.620 0.610 0.620 1,480,000 907,900 0.6134 0.482 0.474 0.482 0.474 0.482 1,904,024 0.4768 -1.59%
2000-08-18 0 0.630 0.610 0.630 0.610 0.640 652,000 408,660 0.6268 0.490 0.474 0.490 0.474 0.497 838,800 0.4872 -1.56%
2000-08-17 0 0.640 0.630 0.650 0.630 0.680 3,008,000 1,965,200 0.6533 0.497 0.490 0.505 0.490 0.529 3,869,800 0.5078 0.00%
2000-08-16 0 0.640 0.640 0.650 0.610 0.650 1,484,000 939,920 0.6334 0.497 0.497 0.505 0.474 0.505 1,909,170 0.4923 3.23%
2000-08-15 0 0.620 0.620 0.630 0.600 0.620 822,000 502,120 0.6109 0.482 0.482 0.490 0.466 0.482 1,057,505 0.4748 1.64%
2000-08-14 0 0.610 0.610 0.620 0.600 0.630 1,190,000 726,600 0.6106 0.474 0.474 0.482 0.466 0.490 1,530,938 0.4746 -3.17%
2000-08-11 0 0.630 0.630 0.640 0.630 0.650 810,000 513,200 0.6336 0.490 0.490 0.497 0.490 0.505 1,042,067 0.4925 -4.55%
2000-08-10 0 0.660 0.650 0.660 0.640 0.660 1,678,000 1,098,740 0.6548 0.513 0.505 0.513 0.497 0.513 2,158,752 0.5090 -2.94%
2000-08-09 0 0.680 0.680 0.690 0.650 0.680 1,600,000 1,066,600 0.6666 0.529 0.529 0.536 0.505 0.529 2,058,404 0.5182 -1.45%
2000-08-08 0 0.690 0.690 0.700 0.680 0.720 1,916,000 1,348,960 0.7041 0.536 0.536 0.544 0.529 0.560 2,464,939 0.5473 -2.82%
2000-08-07 0 0.710 0.700 0.710 0.680 0.740 3,160,000 2,208,500 0.6989 0.552 0.544 0.552 0.529 0.575 4,065,349 0.5432 5.97%
2000-08-04 0 0.670 0.660 0.680 0.630 0.670 854,000 555,100 0.6500 0.521 0.513 0.529 0.490 0.521 1,098,673 0.5052 1.52%
2000-08-03 0 0.660 0.650 0.660 0.650 0.660 490,000 320,000 0.6531 0.513 0.505 0.513 0.505 0.513 630,386 0.5076 1.54%
2000-08-02 0 0.650 0.650 0.660 0.650 0.670 440,000 290,400 0.6600 0.505 0.505 0.513 0.505 0.521 566,061 0.5130 -2.99%
2000-08-01 0 0.670 0.670 0.680 0.670 0.670 510,000 341,700 0.6700 0.521 0.521 0.529 0.521 0.521 656,116 0.5208 0.00%
2000-07-31 0 0.670 0.650 0.670 0.630 0.680 2,434,000 1,601,720 0.6581 0.521 0.505 0.521 0.490 0.529 3,131,348 0.5115 6.35%
2000-07-28 0 0.630 0.590 0.630 0.600 0.630 962,000 587,360 0.6106 0.490 0.459 0.490 0.466 0.490 1,237,616 0.4746 1.61%
2000-07-27 0 0.620 0.620 0.630 0.620 0.640 608,000 379,220 0.6237 0.482 0.482 0.490 0.482 0.497 782,194 0.4848 -4.62%
2000-07-26 0 0.650 0.650 0.670 0.650 0.680 898,000 598,620 0.6666 0.505 0.505 0.521 0.505 0.529 1,155,279 0.5182 -2.99%
2000-07-25 0 0.670 0.660 0.670 0.660 0.700 3,004,000 2,026,600 0.6746 0.521 0.513 0.521 0.513 0.544 3,864,654 0.5244 3.08%
2000-07-24 0 0.650 0.650 0.660 0.640 0.690 1,842,000 1,208,780 0.6562 0.505 0.505 0.513 0.497 0.536 2,369,738 0.5101 6.56%
2000-07-21 0 0.610 0.610 0.620 0.610 0.640 804,000 499,660 0.6215 0.474 0.474 0.482 0.474 0.497 1,034,348 0.4831 -1.61%
2000-07-20 0 0.620 0.610 0.620 0.580 0.620 1,028,000 617,840 0.6010 0.482 0.474 0.482 0.451 0.482 1,322,525 0.4672 6.90%
2000-07-19 0 0.580 0.560 0.590 0.560 0.580 616,000 355,360 0.5769 0.451 0.435 0.459 0.435 0.451 792,486 0.4484 3.57%
2000-07-18 0 0.560 0.540 0.580 0.560 0.560 102,000 57,120 0.5600 0.435 0.420 0.451 0.435 0.435 131,223 0.4353 0.00%
2000-07-17 0 0.560 0.560 0.570 0.560 0.560 212,000 118,720 0.5600 0.435 0.435 0.443 0.435 0.435 272,739 0.4353 0.00%
2000-07-14 0 0.560 0.550 0.580 0.540 0.560 78,000 43,640 0.5595 0.435 0.428 0.451 0.420 0.435 100,347 0.4349 -3.45%
2000-07-13 0 0.580 0.550 0.580 0.550 0.600 124,000 72,180 0.5821 0.451 0.428 0.451 0.428 0.466 159,526 0.4525 1.75%
2000-07-12 0 0.570 0.570 0.590 0.540 0.600 984,000 569,100 0.5784 0.443 0.443 0.459 0.420 0.466 1,265,919 0.4496 5.56%
2000-07-11 0 0.540 0.530 0.540 0.510 0.540 600,000 313,920 0.5232 0.420 0.412 0.420 0.396 0.420 771,902 0.4067 1.89%
2000-07-10 0 0.530 0.530 0.550 0.530 0.530 56,000 29,680 0.5300 0.412 0.412 0.428 0.412 0.412 72,044 0.4120 -3.64%
2000-07-07 0 0.550 0.550 0.560 0.540 0.550 298,000 163,680 0.5493 0.428 0.428 0.435 0.420 0.428 383,378 0.4269 1.85%
2000-07-06 0 0.540 0.540 0.590 0.540 0.560 84,000 46,360 0.5519 0.420 0.420 0.459 0.420 0.435 108,066 0.4290 -3.57%
2000-07-05 0 0.560 0.560 0.580 0.560 0.560 172,000 96,320 0.5600 0.435 0.435 0.451 0.435 0.435 221,278 0.4353 -1.75%
2000-07-04 0 0.570 0.550 0.570 0.570 0.570 100,000 57,000 0.5700 0.443 0.428 0.443 0.443 0.443 128,650 0.4431 0.00%
2000-07-03 0 0.570 0.570 0.590 0.570 0.570 84,000 47,880 0.5700 0.443 0.443 0.459 0.443 0.443 108,066 0.4431 1.79%
2000-06-30 0 0.560 0.530 0.590 0.560 0.560 30,000 16,800 0.5600 0.435 0.412 0.459 0.435 0.435 38,595 0.4353 0.00%
2000-06-29 0 0.560 0.560 0.590 0.560 0.560 60,000 33,600 0.5600 0.435 0.435 0.459 0.435 0.435 77,190 0.4353 -6.67%
2000-06-28 0 0.600 0.570 0.610 0.560 0.600 112,000 64,400 0.5750 0.466 0.443 0.474 0.435 0.466 144,088 0.4469 3.45%
2000-06-27 0 0.580 0.580 0.590 0.580 0.580 302,000 175,160 0.5800 0.451 0.451 0.459 0.451 0.451 388,524 0.4508 -1.69%
2000-06-26 0 0.590 0.590 0.610 0.580 0.610 314,000 189,300 0.6029 0.459 0.459 0.474 0.451 0.474 403,962 0.4686 -1.67%
2000-06-23 0 0.600 - 0.600 - - 0 0 - 0.466 - 0.466 - - 0 - -1.64%
2000-06-22 0 0.610 0.570 0.610 0.560 0.610 100,000 57,660 0.5766 0.474 0.443 0.474 0.435 0.474 128,650 0.4482 1.67%
2000-06-21 0 0.600 0.600 0.610 0.600 0.610 508,000 305,700 0.6018 0.466 0.466 0.474 0.466 0.474 653,543 0.4678 0.00%
2000-06-20 0 0.600 0.560 0.600 0.600 0.610 420,000 252,840 0.6020 0.466 0.435 0.466 0.466 0.474 540,331 0.4679 0.00%
2000-06-19 0 0.600 0.600 0.620 0.600 0.600 142,000 85,200 0.6000 0.466 0.466 0.482 0.466 0.466 182,683 0.4664 -1.64%
2000-06-16 0 0.610 0.610 0.620 0.580 0.620 894,000 540,620 0.6047 0.474 0.474 0.482 0.451 0.482 1,150,133 0.4700 5.17%
2000-06-15 0 0.580 0.580 0.600 0.570 0.580 410,000 237,300 0.5788 0.451 0.451 0.466 0.443 0.451 527,466 0.4499 -1.69%
2000-06-14 0 0.590 0.550 0.590 0.550 0.590 750,000 427,840 0.5705 0.459 0.428 0.459 0.428 0.459 964,877 0.4434 5.36%
2000-06-13 0 0.560 0.550 0.570 0.560 0.560 370,000 207,200 0.5600 0.435 0.428 0.443 0.435 0.435 476,006 0.4353 1.82%
2000-06-12 0 0.550 0.540 0.580 0.550 0.550 74,000 40,700 0.5500 0.428 0.420 0.451 0.428 0.428 95,201 0.4275 -5.17%
2000-06-09 0 0.580 0.550 0.580 0.560 0.580 340,000 196,800 0.5788 0.451 0.428 0.451 0.435 0.451 437,411 0.4499 3.57%
2000-06-08 0 0.560 0.560 0.580 0.560 0.590 796,000 458,360 0.5758 0.435 0.435 0.451 0.435 0.459 1,024,056 0.4476 3.70%
2000-06-07 0 0.540 0.540 0.560 0.540 0.550 258,000 141,520 0.5485 0.420 0.420 0.435 0.420 0.428 331,918 0.4264 0.00%
2000-06-05 0 0.540 0.540 0.570 0.540 0.550 328,000 180,120 0.5491 0.420 0.420 0.443 0.420 0.428 421,973 0.4269 -3.57%
2000-06-02 0 0.560 0.560 0.570 0.530 0.560 394,000 217,600 0.5523 0.435 0.435 0.443 0.412 0.435 506,882 0.4293 5.66%
2000-06-01 0 0.530 0.530 0.550 0.520 0.540 300,000 160,480 0.5349 0.412 0.412 0.428 0.404 0.420 385,951 0.4158 0.00%
2000-05-31 0 0.530 0.520 0.530 0.500 0.530 976,000 515,060 0.5277 0.412 0.404 0.412 0.389 0.412 1,255,627 0.4102 3.92%
2000-05-30 0 0.510 0.510 0.520 0.510 0.540 814,000 423,840 0.5207 0.396 0.396 0.404 0.396 0.420 1,047,213 0.4047 2.00%
2000-05-29 0 0.500 0.500 0.520 0.500 0.520 380,000 191,600 0.5042 0.389 0.389 0.404 0.389 0.404 488,871 0.3919 -3.85%
2000-05-26 0 0.520 0.500 - 0.500 0.520 626,000 316,500 0.5056 0.404 0.389 - 0.389 0.404 805,351 0.3930 -1.89%
2000-05-25 0 0.530 0.520 0.540 0.520 0.550 892,000 467,100 0.5237 0.412 0.404 0.420 0.404 0.428 1,147,560 0.4070 -1.85%
2000-05-24 0 0.540 0.530 0.550 0.540 0.550 440,000 239,000 0.5432 0.420 0.412 0.428 0.420 0.428 566,061 0.4222 -1.82%
2000-05-23 0 0.550 0.550 0.580 0.550 0.570 210,000 117,800 0.5610 0.428 0.428 0.451 0.428 0.443 270,166 0.4360 -3.68%
2000-05-22 0 0.590 0.580 0.600 0.580 0.600 288,000 169,900 0.5899 0.444 0.436 0.451 0.436 0.451 382,842 0.4438 0.00%
2000-05-19 0 0.590 0.590 0.610 0.590 0.610 870,000 521,800 0.5998 0.444 0.444 0.459 0.444 0.459 1,156,501 0.4512 0.00%
2000-05-18 0 0.590 0.590 0.600 0.580 0.590 364,000 213,460 0.5864 0.444 0.444 0.451 0.436 0.444 483,869 0.4412 -1.67%
2000-05-17 0 0.600 0.580 0.600 0.600 0.620 366,000 220,720 0.6031 0.451 0.436 0.451 0.451 0.466 486,528 0.4537 -3.23%
2000-05-16 0 0.620 0.620 0.630 0.610 0.630 998,000 618,180 0.6194 0.466 0.466 0.474 0.459 0.474 1,326,652 0.4660 1.64%
2000-05-15 0 0.610 0.600 0.610 0.580 0.630 2,560,000 1,554,720 0.6073 0.459 0.451 0.459 0.436 0.474 3,403,036 0.4569 1.67%
2000-05-12 0 0.600 0.530 0.600 0.510 0.600 1,650,000 890,240 0.5395 0.451 0.399 0.451 0.384 0.451 2,193,363 0.4059 15.38%
2000-05-10 0 0.520 0.520 0.580 0.520 0.520 60,000 31,200 0.5200 0.391 0.391 0.436 0.391 0.391 79,759 0.3912 -3.70%
2000-05-09 0 0.540 0.540 0.580 0.540 0.560 128,000 70,520 0.5509 0.406 0.406 0.436 0.406 0.421 170,152 0.4145 -3.57%
2000-05-08 0 0.560 0.560 0.580 0.560 0.580 74,000 42,080 0.5686 0.421 0.421 0.436 0.421 0.436 98,369 0.4278 -3.45%
2000-05-05 0 0.580 0.580 0.590 0.580 0.600 40,000 23,600 0.5900 0.436 0.436 0.444 0.436 0.451 53,172 0.4438 -3.33%
2000-05-04 0 0.600 0.560 0.610 - - 0 0 - 0.451 0.421 0.459 - - 0 - 0.00%
2000-05-03 0 0.600 0.570 0.610 0.560 0.600 116,000 68,000 0.5862 0.451 0.429 0.459 0.421 0.451 154,200 0.4410 5.26%
2000-05-02 0 0.570 0.570 0.600 0.560 0.590 388,000 223,880 0.5770 0.429 0.429 0.451 0.421 0.444 515,773 0.4341 -1.72%
2000-04-28 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.436 0.421 0.451 0.436 0.436 132,931 0.4363 0.00%
2000-04-27 0 0.580 0.580 0.600 0.550 0.580 412,000 236,860 0.5749 0.436 0.436 0.451 0.414 0.436 547,676 0.4325 -1.69%
2000-04-26 0 0.590 0.590 0.610 0.590 0.660 768,000 485,460 0.6321 0.444 0.444 0.459 0.444 0.496 1,020,911 0.4755 -6.35%
2000-04-25 0 0.630 0.630 0.650 0.600 0.630 638,000 396,720 0.6218 0.474 0.474 0.489 0.451 0.474 848,100 0.4678 5.00%
2000-04-20 0 0.600 0.590 0.610 0.590 0.610 470,000 281,400 0.5987 0.451 0.444 0.459 0.444 0.459 624,776 0.4504 -1.64%
2000-04-19 0 0.610 0.610 0.620 0.610 0.700 2,584,000 1,705,580 0.6601 0.459 0.459 0.466 0.459 0.527 3,434,940 0.4965 -3.17%
2000-04-18 0 0.630 0.610 0.640 0.570 0.650 1,196,000 747,720 0.6252 0.474 0.459 0.481 0.429 0.489 1,589,856 0.4703 6.78%
2000-04-17 0 0.590 0.570 0.590 0.580 0.670 1,012,000 618,460 0.6111 0.444 0.429 0.444 0.436 0.504 1,345,263 0.4597 -6.35%
2000-04-14 0 0.630 0.610 0.630 0.550 0.630 756,000 447,300 0.5917 0.474 0.459 0.474 0.414 0.474 1,004,959 0.4451 10.53%
2000-04-13 0 0.570 0.570 0.600 0.570 0.610 202,000 122,260 0.6052 0.429 0.429 0.451 0.429 0.459 268,521 0.4553 -5.00%
2000-04-12 0 0.600 0.600 0.630 0.600 0.600 252,000 151,200 0.6000 0.451 0.451 0.474 0.451 0.451 334,986 0.4514 0.00%
2000-04-11 0 0.600 0.600 0.650 0.600 0.600 442,000 265,200 0.6000 0.451 0.451 0.489 0.451 0.451 587,556 0.4514 -3.23%
2000-04-10 0 0.620 0.620 0.630 0.600 0.620 498,000 303,740 0.6099 0.466 0.466 0.474 0.451 0.466 661,997 0.4588 1.64%
2000-04-07 0 0.610 0.610 0.630 0.600 0.640 940,000 571,800 0.6083 0.459 0.459 0.474 0.451 0.481 1,249,552 0.4576 1.67%
2000-04-06 0 0.600 0.580 0.640 0.590 0.650 1,556,000 938,160 0.6029 0.451 0.436 0.481 0.444 0.489 2,068,408 0.4536 0.00%
2000-04-05 0 0.600 0.590 0.600 0.600 0.640 648,000 398,760 0.6154 0.451 0.444 0.451 0.451 0.481 861,394 0.4629 -6.25%
2000-04-03 0 0.640 0.640 0.650 0.640 0.660 84,000 54,440 0.6481 0.481 0.481 0.489 0.481 0.496 111,662 0.4875 -3.03%
2000-03-31 0 0.660 0.650 0.660 0.660 0.670 338,000 223,120 0.6601 0.496 0.489 0.496 0.496 0.504 449,307 0.4966 0.00%
2000-03-30 0 0.660 0.660 0.690 0.650 0.690 532,000 359,640 0.6760 0.496 0.496 0.519 0.489 0.519 707,194 0.5085 -2.94%
2000-03-29 0 0.680 0.670 0.680 0.630 0.690 1,634,000 1,079,560 0.6607 0.512 0.504 0.512 0.474 0.519 2,172,094 0.4970 0.00%
2000-03-28 0 0.680 0.670 0.690 0.670 0.700 886,000 602,500 0.6800 0.512 0.504 0.519 0.504 0.527 1,177,770 0.5116 -1.45%
2000-03-27 0 0.690 0.680 0.690 0.670 0.690 672,000 457,420 0.6807 0.519 0.512 0.519 0.504 0.519 893,297 0.5121 2.99%
2000-03-24 0 0.670 0.650 0.680 0.660 0.670 958,000 637,960 0.6659 0.504 0.489 0.512 0.496 0.504 1,273,480 0.5010 0.00%
2000-03-23 0 0.670 0.670 0.680 0.640 0.680 980,000 641,900 0.6550 0.504 0.504 0.512 0.481 0.512 1,302,725 0.4927 1.52%
2000-03-22 0 0.660 0.630 0.660 0.630 0.660 280,000 178,800 0.6386 0.496 0.474 0.496 0.474 0.496 372,207 0.4804 3.13%
2000-03-21 0 0.640 0.630 0.650 0.620 0.660 504,000 321,080 0.6371 0.481 0.474 0.489 0.466 0.496 669,973 0.4792 0.00%
2000-03-20 0 0.640 0.640 0.660 0.620 0.640 390,000 246,700 0.6326 0.481 0.481 0.496 0.466 0.481 518,431 0.4759 -3.03%
2000-03-17 0 0.660 0.650 0.660 0.630 0.660 870,000 560,520 0.6443 0.496 0.489 0.496 0.474 0.496 1,156,501 0.4847 3.13%
2000-03-16 0 0.640 0.620 0.640 0.640 0.680 2,104,000 1,366,920 0.6497 0.481 0.466 0.481 0.481 0.512 2,796,871 0.4887 -3.03%
2000-03-15 0 0.660 0.660 0.670 0.650 0.740 3,564,000 2,472,040 0.6936 0.496 0.496 0.504 0.489 0.557 4,737,665 0.5218 -5.71%
2000-03-14 0 0.700 0.690 0.700 0.660 0.700 1,512,000 1,048,460 0.6934 0.527 0.519 0.527 0.496 0.527 2,009,918 0.5216 2.94%
2000-03-13 0 0.680 0.680 0.700 0.680 0.770 3,680,000 2,653,300 0.7210 0.512 0.512 0.527 0.512 0.579 4,891,865 0.5424 -5.56%
2000-03-10 0 0.720 0.700 0.730 0.640 0.780 8,878,000 6,296,740 0.7093 0.542 0.527 0.549 0.481 0.587 11,801,624 0.5335 9.09%
2000-03-09 0 0.660 0.650 0.670 0.650 0.680 1,380,000 921,200 0.6675 0.496 0.489 0.504 0.489 0.512 1,834,449 0.5022 -4.35%
2000-03-08 0 0.690 0.670 0.690 0.670 0.710 1,198,000 825,720 0.6892 0.519 0.504 0.519 0.504 0.534 1,592,515 0.5185 -1.43%
2000-03-07 0 0.700 0.680 0.700 0.670 0.700 1,000,000 688,000 0.6880 0.527 0.512 0.527 0.504 0.527 1,329,311 0.5176 4.48%
2000-03-06 0 0.670 0.670 0.690 0.670 0.710 1,428,000 974,900 0.6827 0.504 0.504 0.519 0.504 0.534 1,898,256 0.5136 0.00%
2000-03-03 0 0.670 0.670 0.690 0.660 0.690 1,020,000 695,060 0.6814 0.504 0.504 0.519 0.496 0.519 1,355,897 0.5126 1.52%
2000-03-02 0 0.660 0.660 0.700 0.640 0.670 1,030,000 674,600 0.6550 0.496 0.496 0.527 0.481 0.504 1,369,190 0.4927 -1.49%
2000-03-01 0 0.670 0.660 0.670 0.660 0.710 512,999 352,109 0.6864 0.504 0.496 0.504 0.496 0.534 681,935 0.5163 -2.90%
2000-02-29 0 0.690 0.690 0.700 0.650 0.690 582,000 389,800 0.6698 0.519 0.519 0.527 0.489 0.519 773,659 0.5038 6.15%
2000-02-28 0 0.650 0.650 0.670 0.650 0.690 3,002,000 2,004,600 0.6678 0.489 0.489 0.504 0.489 0.519 3,990,592 0.5023 -4.41%
2000-02-25 0 0.680 0.670 0.680 0.640 0.700 1,734,000 1,154,640 0.6659 0.512 0.504 0.512 0.481 0.527 2,305,025 0.5009 0.00%
2000-02-24 0 0.680 0.680 0.700 0.680 0.720 1,084,000 757,020 0.6984 0.512 0.512 0.527 0.512 0.542 1,440,973 0.5254 -2.86%
2000-02-23 0 0.700 0.700 0.720 0.680 0.720 948,000 669,880 0.7066 0.527 0.527 0.542 0.512 0.542 1,260,187 0.5316 2.94%
2000-02-22 0 0.680 0.680 0.700 0.650 0.760 2,366,000 1,633,000 0.6902 0.512 0.512 0.527 0.489 0.572 3,145,150 0.5192 -10.53%
2000-02-21 0 0.760 0.760 0.770 0.740 0.800 4,686,000 3,631,940 0.7751 0.572 0.572 0.579 0.557 0.602 6,229,152 0.5831 -3.80%
2000-02-18 0 0.790 0.790 0.800 0.710 0.800 10,336,000 7,882,660 0.7626 0.594 0.594 0.602 0.534 0.602 13,739,760 0.5737 11.27%
2000-02-17 0 0.710 0.710 0.720 0.700 0.760 2,364,000 1,683,400 0.7121 0.534 0.534 0.542 0.527 0.572 3,142,491 0.5357 -2.74%
2000-02-16 0 0.730 0.730 0.740 0.700 0.750 2,830,000 2,043,940 0.7222 0.549 0.549 0.557 0.527 0.564 3,761,950 0.5433 4.29%
2000-02-15 0 0.700 0.700 0.710 0.700 0.750 1,592,000 1,147,000 0.7205 0.527 0.527 0.534 0.527 0.564 2,116,263 0.5420 -2.78%
2000-02-14 0 0.720 0.720 0.730 0.700 0.750 4,022,000 2,899,580 0.7209 0.542 0.542 0.549 0.527 0.564 5,346,489 0.5423 1.41%
2000-02-11 0 0.710 0.700 0.710 0.680 0.730 3,840,000 2,714,880 0.7070 0.534 0.527 0.534 0.512 0.549 5,104,555 0.5319 4.41%
2000-02-10 0 0.680 0.670 0.690 0.650 0.720 1,468,000 993,980 0.6771 0.512 0.504 0.519 0.489 0.542 1,951,429 0.5094 -1.45%
2000-02-09 0 0.690 0.690 0.710 0.660 0.720 1,804,000 1,263,240 0.7002 0.519 0.519 0.534 0.496 0.542 2,398,077 0.5268 -5.48%
2000-02-08 0 0.730 0.720 0.730 0.720 0.760 1,202,000 885,240 0.7365 0.549 0.542 0.549 0.542 0.572 1,597,832 0.5540 -1.35%
2000-02-03 0 0.740 0.730 0.740 0.680 0.750 3,806,000 2,744,120 0.7210 0.557 0.549 0.557 0.512 0.564 5,059,358 0.5424 10.45%
2000-02-02 0 0.670 0.670 0.680 0.660 0.670 602,000 399,420 0.6635 0.504 0.504 0.512 0.496 0.504 800,245 0.4991 0.00%
2000-02-01 0 0.670 0.670 0.680 0.650 0.670 624,000 414,360 0.6640 0.504 0.504 0.512 0.489 0.504 829,490 0.4995 -1.47%
2000-01-31 0 0.680 0.670 0.700 0.650 0.700 760,000 517,300 0.6807 0.512 0.504 0.527 0.489 0.527 1,010,276 0.5120 0.00%
2000-01-28 0 0.680 0.670 0.690 0.650 0.680 1,390,000 922,420 0.6636 0.512 0.504 0.519 0.489 0.512 1,847,742 0.4992 4.62%
2000-01-27 0 0.650 0.650 0.660 0.600 0.680 1,816,000 1,205,680 0.6639 0.489 0.489 0.496 0.451 0.512 2,414,029 0.4994 0.00%
2000-01-26 0 0.650 0.650 0.660 0.650 0.710 1,434,000 974,400 0.6795 0.489 0.489 0.496 0.489 0.534 1,906,232 0.5112 -4.41%
2000-01-25 0 0.680 0.680 0.690 0.670 0.750 13,689,000 9,705,860 0.7090 0.512 0.512 0.519 0.504 0.564 18,196,940 0.5334 0.00%
2000-01-24 0 0.680 0.680 0.690 0.580 0.690 6,206,000 4,065,700 0.6551 0.512 0.512 0.519 0.436 0.519 8,249,705 0.4928 13.33%
2000-01-21 0 0.600 0.600 0.610 0.590 0.610 2,698,000 1,637,760 0.6070 0.451 0.451 0.459 0.444 0.459 3,586,481 0.4566 -1.64%
2000-01-20 0 0.610 0.600 0.630 0.610 0.630 3,188,000 2,003,440 0.6284 0.459 0.451 0.474 0.459 0.474 4,237,844 0.4727 -3.17%
2000-01-19 0 0.630 0.630 0.640 0.610 0.630 1,006,000 627,220 0.6235 0.474 0.474 0.481 0.459 0.474 1,337,287 0.4690 -3.08%
2000-01-18 0 0.650 0.650 0.670 0.630 0.650 2,756,000 1,778,040 0.6452 0.489 0.489 0.504 0.474 0.489 3,663,581 0.4853 3.17%
2000-01-17 0 0.630 0.630 0.640 0.610 0.650 444,000 281,020 0.6329 0.474 0.474 0.481 0.459 0.489 590,214 0.4761 -5.97%
2000-01-14 0 0.670 0.660 0.680 0.660 0.740 3,330,000 2,323,000 0.6976 0.504 0.496 0.512 0.496 0.557 4,426,606 0.5248 -10.67%
2000-01-13 0 0.750 0.740 0.750 0.690 0.790 12,228,000 9,236,960 0.7554 0.564 0.557 0.564 0.519 0.594 16,254,816 0.5683 11.94%
2000-01-12 0 0.670 0.660 0.670 0.600 0.680 3,996,000 2,560,500 0.6408 0.504 0.496 0.504 0.451 0.512 5,311,927 0.4820 17.54%
2000-01-11 0 0.570 0.560 0.570 0.550 0.590 1,276,000 729,220 0.5715 0.429 0.421 0.429 0.414 0.444 1,696,201 0.4299 -3.39%
2000-01-10 0 0.590 0.590 0.610 0.570 0.610 1,618,000 965,520 0.5967 0.444 0.444 0.459 0.429 0.459 2,150,825 0.4489 5.36%
2000-01-07 0 0.560 0.560 0.580 0.540 0.580 736,000 412,640 0.5607 0.421 0.421 0.436 0.406 0.436 978,373 0.4218 5.66%
2000-01-06 0 0.530 0.530 0.540 0.510 0.560 460,000 243,060 0.5284 0.399 0.399 0.406 0.384 0.421 611,483 0.3975 -1.85%
2000-01-05 0 0.540 0.540 0.570 0.510 0.570 528,000 289,960 0.5492 0.406 0.406 0.429 0.384 0.429 701,876 0.4131 -10.00%
2000-01-04 0 0.600 0.600 0.610 0.560 0.630 2,818,000 1,699,240 0.6030 0.451 0.451 0.459 0.421 0.474 3,745,999 0.4536 11.11%
2000-01-03 0 0.540 0.540 0.560 0.520 0.560 950,000 505,660 0.5323 0.406 0.406 0.421 0.391 0.421 1,262,846 0.4004 1.89%
1999-12-30 0 0.530 0.530 0.540 0.500 0.530 590,000 306,700 0.5198 0.399 0.399 0.406 0.376 0.399 784,294 0.3911 3.92%
1999-12-29 0 0.510 0.510 0.580 0.510 0.540 804,000 426,680 0.5307 0.384 0.384 0.436 0.384 0.406 1,068,766 0.3992 -8.93%
1999-12-28 0 0.560 0.550 0.580 0.510 0.580 992,000 535,820 0.5401 0.421 0.414 0.436 0.384 0.436 1,318,677 0.4063 5.66%
1999-12-24 0 0.530 0.500 0.540 0.500 0.530 552,000 285,000 0.5163 0.399 0.376 0.406 0.376 0.399 733,780 0.3884 6.00%
1999-12-23 0 0.500 0.500 0.510 0.500 0.510 718,000 360,080 0.5015 0.376 0.376 0.384 0.376 0.384 954,445 0.3773 0.00%
1999-12-22 0 0.500 0.500 0.520 0.500 0.500 52,000 26,000 0.5000 0.376 0.376 0.391 0.376 0.376 69,124 0.3761 1.01%
1999-12-21 0 0.495 0.490 0.530 0.495 0.500 700,000 348,950 0.4985 0.372 0.369 0.399 0.372 0.376 930,518 0.3750 -4.81%
1999-12-20 0 0.520 0.510 0.530 0.500 0.520 244,000 126,800 0.5197 0.391 0.384 0.399 0.376 0.391 324,352 0.3909 -1.89%
1999-12-17 0 0.530 0.530 0.540 0.510 0.540 282,000 151,420 0.5370 0.399 0.399 0.406 0.384 0.406 374,866 0.4039 3.92%
1999-12-16 0 0.510 0.510 0.530 0.500 0.530 1,892,000 969,580 0.5125 0.384 0.384 0.399 0.376 0.399 2,515,057 0.3855 0.00%
1999-12-15 0 0.510 0.500 0.530 0.510 0.540 350,000 182,000 0.5200 0.384 0.376 0.399 0.384 0.406 465,259 0.3912 -5.56%
1999-12-14 0 0.540 0.530 0.540 0.540 0.550 230,000 124,600 0.5417 0.406 0.399 0.406 0.406 0.414 305,742 0.4075 -1.82%
1999-12-13 0 0.550 0.540 0.560 0.540 0.560 728,000 401,720 0.5518 0.414 0.406 0.421 0.406 0.421 967,738 0.4151 -1.79%
1999-12-10 0 0.560 0.550 0.560 0.550 0.560 640,000 355,000 0.5547 0.421 0.414 0.421 0.414 0.421 850,759 0.4173 0.00%
1999-12-09 0 0.560 0.560 0.570 0.560 0.570 926,000 526,320 0.5684 0.421 0.421 0.429 0.421 0.429 1,230,942 0.4276 -1.75%
1999-12-08 0 0.570 0.560 0.580 0.570 0.570 312,000 177,840 0.5700 0.429 0.421 0.436 0.429 0.429 414,745 0.4288 -3.39%
1999-12-07 0 0.590 0.570 0.590 0.560 0.590 902,000 520,500 0.5771 0.444 0.429 0.444 0.421 0.444 1,199,039 0.4341 3.51%
1999-12-06 0 0.570 0.570 0.590 0.540 0.580 206,000 116,760 0.5668 0.429 0.429 0.444 0.406 0.436 273,838 0.4264 3.64%
1999-12-03 0 0.550 0.550 0.570 0.550 0.550 598,000 328,900 0.5500 0.414 0.414 0.429 0.414 0.414 794,928 0.4137 0.00%
1999-12-02 0 0.550 0.550 0.580 0.550 0.580 236,000 133,860 0.5672 0.414 0.414 0.436 0.414 0.436 313,717 0.4267 -3.51%
1999-12-01 0 0.570 0.570 0.580 0.550 0.590 188,000 106,160 0.5647 0.429 0.429 0.436 0.414 0.444 249,910 0.4248 3.64%
1999-11-30 0 0.550 0.530 0.560 0.500 0.550 704,000 375,380 0.5332 0.414 0.399 0.421 0.376 0.414 935,835 0.4011 0.00%
1999-11-29 0 0.550 0.550 0.570 0.520 0.550 334,000 180,580 0.5407 0.414 0.414 0.429 0.391 0.414 443,990 0.4067 -1.79%
1999-11-26 0 0.560 0.560 0.570 0.550 0.580 564,000 315,920 0.5601 0.421 0.421 0.429 0.414 0.436 749,731 0.4214 0.00%
1999-11-25 0 0.560 0.560 0.570 0.560 0.590 1,120,000 648,900 0.5794 0.421 0.421 0.429 0.421 0.444 1,488,828 0.4358 1.82%
1999-11-24 0 0.550 0.540 0.550 0.530 0.570 488,000 269,800 0.5529 0.414 0.406 0.414 0.399 0.429 648,704 0.4159 0.00%
1999-11-23 0 0.550 0.550 0.580 0.550 0.560 300,000 167,100 0.5570 0.414 0.414 0.436 0.414 0.421 398,793 0.4190 -8.33%
1999-11-22 0 0.600 0.560 0.600 0.570 0.600 450,000 264,920 0.5887 0.451 0.421 0.451 0.429 0.451 598,190 0.4429 3.45%
1999-11-19 0 0.580 0.590 0.600 0.570 0.610 778,000 459,740 0.5909 0.436 0.444 0.451 0.429 0.459 1,034,204 0.4445 -3.33%
1999-11-18 0 0.600 0.600 0.610 0.570 0.630 340,000 206,700 0.6079 0.451 0.451 0.459 0.429 0.474 451,966 0.4573 -4.76%
1999-11-17 0 0.630 0.590 0.630 0.630 0.660 100,000 63,400 0.6340 0.474 0.444 0.474 0.474 0.496 132,931 0.4769 -4.55%
1999-11-16 0 0.660 0.650 0.660 0.650 0.730 1,670,000 1,127,940 0.6754 0.496 0.489 0.496 0.489 0.549 2,219,950 0.5081 -2.94%
1999-11-15 0 0.680 0.650 0.680 0.590 0.680 640,000 405,160 0.6331 0.512 0.489 0.512 0.444 0.512 850,759 0.4762 15.25%
1999-11-12 0 0.590 0.580 0.590 0.560 0.600 230,000 134,300 0.5839 0.444 0.436 0.444 0.421 0.451 305,742 0.4393 -1.67%
1999-11-11 0 0.600 0.590 0.600 0.600 0.610 220,000 133,800 0.6082 0.451 0.444 0.451 0.451 0.459 292,448 0.4575 0.00%
1999-11-10 0 0.600 0.600 0.620 0.580 0.600 238,000 141,400 0.5941 0.451 0.451 0.466 0.436 0.451 316,376 0.4469 3.45%
1999-11-09 0 0.580 0.580 0.610 0.580 0.580 50,000 29,000 0.5800 0.436 0.436 0.459 0.436 0.436 66,466 0.4363 1.75%
1999-11-08 0 0.570 0.570 0.590 0.570 0.600 250,000 147,000 0.5880 0.429 0.429 0.444 0.429 0.451 332,328 0.4423 -5.00%
1999-11-05 0 0.600 0.600 0.610 0.590 0.620 786,000 476,560 0.6063 0.451 0.451 0.459 0.444 0.466 1,044,839 0.4561 1.69%
1999-11-04 0 0.590 0.590 0.600 0.550 0.600 578,000 337,440 0.5838 0.444 0.444 0.451 0.414 0.451 768,342 0.4392 7.27%
1999-11-03 0 0.550 0.540 0.560 0.540 0.550 280,000 151,900 0.5425 0.414 0.406 0.421 0.406 0.414 372,207 0.4081 0.00%
1999-11-02 0 0.550 0.530 0.550 0.530 0.580 210,000 117,140 0.5578 0.414 0.399 0.414 0.399 0.436 279,155 0.4196 0.00%
1999-11-01 0 0.550 0.550 0.570 0.550 0.560 76,000 42,060 0.5534 0.414 0.414 0.429 0.414 0.421 101,028 0.4163 -1.79%
1999-10-29 0 0.560 0.560 0.580 0.560 0.570 20,000 11,280 0.5640 0.421 0.421 0.436 0.421 0.429 26,586 0.4243 0.00%
1999-10-28 0 0.560 0.550 0.580 0.540 0.590 480,000 274,700 0.5723 0.421 0.414 0.436 0.406 0.444 638,069 0.4305 -5.08%
1999-10-27 0 0.590 0.570 0.590 0.560 0.590 170,000 97,200 0.5718 0.444 0.429 0.444 0.421 0.444 225,983 0.4301 3.51%
1999-10-26 0 0.570 0.570 0.600 0.570 0.600 639,000 371,600 0.5815 0.429 0.429 0.451 0.429 0.451 849,430 0.4375 -5.00%
1999-10-25 0 0.600 0.590 0.600 0.580 0.610 1,196,000 712,700 0.5959 0.451 0.444 0.451 0.436 0.459 1,589,856 0.4483 1.69%
1999-10-22 0 0.590 0.590 0.600 0.580 0.590 636,000 372,580 0.5858 0.444 0.444 0.451 0.436 0.444 845,442 0.4407 1.72%
1999-10-21 0 0.580 0.580 0.590 0.570 0.600 1,672,000 978,480 0.5852 0.436 0.436 0.444 0.429 0.451 2,222,608 0.4402 0.00%
1999-10-20 0 0.580 0.570 0.580 0.560 0.590 1,228,000 701,640 0.5714 0.436 0.429 0.436 0.421 0.444 1,632,394 0.4298 3.57%
1999-10-19 0 0.560 0.550 0.580 0.560 0.580 210,000 121,040 0.5764 0.421 0.414 0.436 0.421 0.436 279,155 0.4336 -8.20%
1999-10-15 0 0.610 0.610 0.630 0.600 0.640 690,000 424,000 0.6145 0.459 0.459 0.474 0.451 0.481 917,225 0.4623 -4.69%
1999-10-14 0 0.640 0.640 0.650 0.620 0.640 400,000 251,500 0.6288 0.481 0.481 0.489 0.466 0.481 531,724 0.4730 3.23%
1999-10-13 0 0.620 0.610 0.620 0.610 0.630 784,000 485,880 0.6197 0.466 0.459 0.466 0.459 0.474 1,042,180 0.4662 -4.62%
1999-10-12 0 0.650 0.650 0.660 0.640 0.650 268,000 173,400 0.6470 0.489 0.489 0.496 0.481 0.489 356,255 0.4867 -1.52%
1999-10-11 0 0.660 0.650 0.660 0.660 0.710 306,000 210,680 0.6885 0.496 0.489 0.496 0.496 0.534 406,769 0.5179 -4.35%
1999-10-08 0 0.690 0.660 0.690 0.680 0.690 198,000 135,740 0.6856 0.519 0.496 0.519 0.512 0.519 263,204 0.5157 6.15%
1999-10-07 0 0.650 0.630 0.670 0.650 0.650 50,000 32,500 0.6500 0.489 0.474 0.504 0.489 0.489 66,466 0.4890 -1.52%
1999-10-06 0 0.660 0.630 0.660 0.630 0.660 126,000 81,460 0.6465 0.496 0.474 0.496 0.474 0.496 167,493 0.4863 4.76%
1999-10-05 0 0.630 0.620 0.640 0.620 0.650 556,000 351,580 0.6323 0.474 0.466 0.481 0.466 0.489 739,097 0.4757 -1.56%
1999-10-04 0 0.640 0.640 0.680 0.640 0.680 432,000 282,720 0.6544 0.481 0.481 0.512 0.481 0.512 574,262 0.4923 -4.48%
1999-09-30 0 0.670 0.670 0.700 0.660 0.670 210,000 139,660 0.6650 0.504 0.504 0.527 0.496 0.504 279,155 0.5003 -1.47%
1999-09-29 0 0.680 0.670 0.700 0.650 0.690 418,000 285,180 0.6822 0.512 0.504 0.527 0.489 0.519 555,652 0.5132 1.49%
1999-09-28 0 0.670 0.670 0.700 0.660 0.680 210,000 141,260 0.6727 0.504 0.504 0.527 0.496 0.512 279,155 0.5060 0.00%
1999-09-27 0 0.670 0.670 0.720 0.670 0.690 330,000 225,780 0.6842 0.504 0.504 0.542 0.504 0.519 438,673 0.5147 -4.29%
1999-09-24 0 0.700 0.690 0.710 0.690 0.700 450,000 313,560 0.6968 0.527 0.519 0.534 0.519 0.527 598,190 0.5242 0.00%
1999-09-23 0 0.700 0.690 0.730 0.690 0.720 362,000 254,220 0.7023 0.527 0.519 0.549 0.519 0.542 481,211 0.5283 0.00%
1999-09-22 0 0.700 0.700 0.720 0.700 0.720 406,000 287,540 0.7082 0.527 0.527 0.542 0.527 0.542 539,700 0.5328 -1.41%
1999-09-21 0 0.710 0.710 0.730 0.710 0.740 848,000 615,800 0.7262 0.534 0.534 0.549 0.534 0.557 1,127,256 0.5463 -2.74%
1999-09-20 0 0.730 0.720 0.730 0.720 0.740 790,000 572,620 0.7248 0.549 0.542 0.549 0.542 0.557 1,050,156 0.5453 0.00%
1999-09-17 0 0.730 0.730 0.740 0.710 0.740 1,308,000 951,680 0.7276 0.549 0.549 0.557 0.534 0.557 1,738,739 0.5473 1.39%
1999-09-15 0 0.720 0.720 0.740 0.720 0.760 998,000 735,880 0.7374 0.542 0.542 0.557 0.542 0.572 1,326,652 0.5547 -4.00%
1999-09-14 0 0.750 0.750 0.760 0.740 0.760 590,000 444,300 0.7531 0.564 0.564 0.572 0.557 0.572 784,294 0.5665 -2.60%
1999-09-13 0 0.770 0.770 0.780 0.770 0.790 1,870,000 1,461,000 0.7813 0.579 0.579 0.587 0.579 0.594 2,485,812 0.5877 0.00%
1999-09-10 0 0.770 0.770 0.780 0.770 0.780 1,396,000 1,074,980 0.7700 0.579 0.579 0.587 0.579 0.587 1,855,718 0.5793 4.05%
1999-09-09 0 0.740 0.740 0.770 0.720 0.750 2,056,000 1,515,380 0.7371 0.557 0.557 0.579 0.542 0.564 2,733,064 0.5545 -1.33%
1999-09-08 0 0.750 0.730 0.750 0.740 0.760 710,000 533,500 0.7514 0.564 0.549 0.564 0.557 0.572 943,811 0.5653 -1.32%
1999-09-07 0 0.760 0.750 0.770 0.750 0.780 2,738,000 2,099,300 0.7667 0.572 0.564 0.579 0.564 0.587 3,639,654 0.5768 1.33%
1999-09-06 0 0.750 0.750 0.760 0.710 0.760 1,876,000 1,390,480 0.7412 0.564 0.564 0.572 0.534 0.572 2,493,788 0.5576 5.63%
1999-09-03 0 0.710 0.700 0.710 0.700 0.710 1,042,000 733,100 0.7036 0.534 0.527 0.534 0.527 0.534 1,385,142 0.5293 0.00%
1999-09-02 0 0.710 0.700 0.710 0.690 0.720 1,004,000 702,000 0.6992 0.534 0.527 0.534 0.519 0.542 1,334,628 0.5260 2.90%
1999-09-01 0 0.690 0.690 0.700 0.690 0.710 680,000 477,200 0.7018 0.519 0.519 0.527 0.519 0.534 903,932 0.5279 -4.17%
1999-08-31 0 0.720 0.720 0.730 0.710 0.730 400,000 289,680 0.7242 0.542 0.542 0.549 0.534 0.549 531,724 0.5448 1.41%
1999-08-30 0 0.710 0.700 0.740 0.700 0.750 702,000 516,300 0.7355 0.534 0.527 0.557 0.527 0.564 933,176 0.5533 -2.74%
1999-08-27 0 0.730 0.710 0.730 0.710 0.730 400,000 290,200 0.7255 0.549 0.534 0.549 0.534 0.549 531,724 0.5458 0.00%
1999-08-26 0 0.730 0.730 0.760 0.730 0.760 660,000 496,200 0.7518 0.549 0.549 0.572 0.549 0.572 877,345 0.5656 0.00%
1999-08-25 0 0.730 0.730 0.750 0.710 0.770 932,000 682,660 0.7325 0.549 0.549 0.564 0.534 0.579 1,238,918 0.5510 -2.67%
1999-08-24 0 0.750 0.750 0.760 0.720 0.750 272,000 199,020 0.7317 0.564 0.564 0.572 0.542 0.564 361,573 0.5504 1.35%
1999-08-23 0 0.740 0.720 0.740 0.750 0.760 420,000 316,800 0.7543 0.557 0.542 0.557 0.564 0.572 558,311 0.5674 -1.33%
1999-08-20 0 0.750 0.750 0.770 0.740 0.780 3,078,000 2,337,140 0.7593 0.564 0.564 0.579 0.557 0.587 4,091,620 0.5712 2.74%
1999-08-19 0 0.730 0.730 0.750 0.680 0.740 1,884,000 1,355,700 0.7196 0.549 0.549 0.564 0.512 0.557 2,504,422 0.5413 7.35%
1999-08-18 0 0.680 0.670 0.700 0.680 0.720 1,036,000 714,400 0.6896 0.512 0.504 0.527 0.512 0.542 1,377,166 0.5187 1.49%
1999-08-17 0 0.670 0.660 0.690 0.670 0.700 524,000 360,720 0.6884 0.504 0.496 0.519 0.504 0.527 696,559 0.5179 -2.90%
1999-08-16 0 0.690 0.670 0.690 0.680 0.690 124,000 84,360 0.6803 0.519 0.504 0.519 0.512 0.519 164,835 0.5118 0.00%
1999-08-13 0 0.690 0.680 0.700 0.680 0.720 500,000 352,500 0.7050 0.519 0.512 0.527 0.512 0.542 664,656 0.5303 -6.76%
1999-08-12 0 0.740 0.710 0.740 0.690 0.740 1,074,000 758,140 0.7059 0.557 0.534 0.557 0.519 0.557 1,427,680 0.5310 7.25%
1999-08-11 0 0.690 0.650 0.700 0.610 0.690 1,120,000 736,480 0.6576 0.519 0.489 0.527 0.459 0.519 1,488,828 0.4947 13.11%
1999-08-10 0 0.610 0.620 0.660 0.610 0.760 1,410,000 988,620 0.7011 0.459 0.466 0.496 0.459 0.572 1,874,329 0.5275 -16.44%
1999-08-09 0 0.730 0.730 0.740 0.710 0.740 906,000 664,340 0.7333 0.549 0.549 0.557 0.534 0.557 1,204,356 0.5516 -3.95%
1999-08-06 0 0.760 0.760 0.770 0.710 0.760 2,464,000 1,812,060 0.7354 0.572 0.572 0.579 0.534 0.572 3,275,423 0.5532 1.33%
1999-08-05 0 0.750 0.750 0.760 0.750 0.790 800,000 614,100 0.7676 0.564 0.564 0.572 0.564 0.594 1,063,449 0.5775 -5.06%
1999-08-04 0 0.790 0.780 0.790 0.790 0.830 1,246,000 1,002,300 0.8044 0.594 0.587 0.594 0.594 0.624 1,656,322 0.6051 -4.82%
1999-08-03 0 0.830 0.820 0.830 0.800 0.840 5,088,000 4,170,600 0.8197 0.624 0.617 0.624 0.602 0.632 6,763,535 0.6166 5.06%
1999-08-02 0 0.790 0.780 0.790 0.730 0.790 5,886,000 4,497,840 0.7642 0.594 0.587 0.594 0.549 0.594 7,824,325 0.5749 8.22%
1999-07-30 0 0.730 0.720 0.730 0.720 0.750 3,114,000 2,274,040 0.7303 0.549 0.542 0.549 0.542 0.564 4,139,475 0.5494 -3.95%
1999-07-29 0 0.760 0.760 0.770 0.740 0.780 2,282,000 1,745,500 0.7649 0.572 0.572 0.579 0.557 0.587 3,033,488 0.5754 -5.00%
1999-07-28 0 0.800 0.800 0.830 0.800 0.860 3,164,000 2,585,860 0.8173 0.602 0.602 0.624 0.602 0.647 4,205,940 0.6148 -1.23%
1999-07-27 0 0.810 0.800 0.820 0.780 0.820 2,108,000 1,692,700 0.8030 0.609 0.602 0.617 0.587 0.617 2,802,188 0.6041 1.25%
1999-07-26 0 0.800 0.800 0.810 0.800 0.840 582,000 475,060 0.8163 0.602 0.602 0.609 0.602 0.632 773,659 0.6140 -2.44%
1999-07-23 0 0.820 0.820 0.830 0.820 0.860 1,308,000 1,089,700 0.8331 0.617 0.617 0.624 0.617 0.647 1,738,739 0.6267 -2.38%
1999-07-22 0 0.840 0.840 0.850 0.830 0.900 1,386,000 1,196,340 0.8632 0.632 0.632 0.639 0.624 0.677 1,842,425 0.6493 -1.18%
1999-07-21 0 0.850 0.840 0.870 0.840 0.860 2,190,000 1,869,300 0.8536 0.639 0.632 0.654 0.632 0.647 2,911,191 0.6421 -1.16%
1999-07-20 0 0.860 0.850 0.870 0.850 0.900 1,558,000 1,353,020 0.8684 0.647 0.639 0.654 0.639 0.677 2,071,067 0.6533 0.00%
1999-07-19 0 0.860 0.860 0.880 0.860 0.910 1,296,000 1,138,960 0.8788 0.647 0.647 0.662 0.647 0.685 1,722,787 0.6611 -6.52%
1999-07-16 0 0.920 0.910 0.920 0.900 0.950 2,330,000 2,148,920 0.9223 0.692 0.685 0.692 0.677 0.715 3,097,295 0.6938 -2.13%
1999-07-15 0 0.940 0.940 0.950 0.900 0.940 2,924,000 2,718,400 0.9297 0.707 0.707 0.715 0.677 0.707 3,886,906 0.6994 2.17%
1999-07-14 0 0.920 0.920 0.930 0.910 0.960 2,374,000 2,203,480 0.9282 0.692 0.692 0.700 0.685 0.722 3,155,785 0.6982 -6.12%
1999-07-13 0 0.980 0.970 1.000 0.970 1.020 2,136,000 2,119,180 0.9921 0.737 0.730 0.752 0.730 0.767 2,839,409 0.7463 -2.97%
1999-07-12 0 1.010 1.000 1.010 1.010 1.050 5,100,000 5,294,800 1.0382 0.760 0.752 0.760 0.760 0.790 6,779,487 0.7810 2.02%
1999-07-09 0 0.990 0.990 1.000 0.960 0.990 1,788,000 1,740,120 0.9732 0.745 0.745 0.752 0.722 0.745 2,376,808 0.7321 4.21%
1999-07-08 0 0.950 0.950 0.970 0.950 1.030 3,169,000 3,124,420 0.9859 0.715 0.715 0.730 0.715 0.775 4,212,587 0.7417 -5.00%
1999-07-07 0 1.000 1.000 1.010 0.980 1.030 2,694,000 2,686,640 0.9973 0.752 0.752 0.760 0.737 0.775 3,581,164 0.7502 -2.91%
1999-07-06 0 1.030 1.030 1.040 1.020 1.070 5,248,000 5,504,180 1.0488 0.775 0.775 0.782 0.767 0.805 6,976,225 0.7890 -2.83%
1999-07-05 0 1.060 1.050 1.070 1.040 1.080 5,784,000 6,147,820 1.0629 0.797 0.790 0.805 0.782 0.812 7,688,735 0.7996 1.92%
1999-07-02 0 1.040 1.040 1.050 1.030 1.110 5,974,000 6,307,880 1.0559 0.782 0.782 0.790 0.775 0.835 7,941,305 0.7943 -1.89%
1999-06-30 0 1.060 1.060 1.070 1.060 1.140 13,822,000 14,994,300 1.0848 0.797 0.797 0.805 0.797 0.858 18,373,738 0.8161 -2.75%
1999-06-29 0 1.090 1.090 1.100 1.010 1.100 23,212,000 24,680,000 1.0632 0.820 0.820 0.827 0.760 0.827 30,855,969 0.7998 9.00%
1999-06-28 0 1.000 1.000 1.010 0.970 1.010 13,998,000 13,935,200 0.9955 0.752 0.752 0.760 0.730 0.760 18,607,697 0.7489 3.09%
1999-06-25 0 0.970 0.970 0.980 0.910 1.020 27,518,000 26,753,140 0.9722 0.730 0.730 0.737 0.685 0.767 36,579,983 0.7314 1.04%
1999-06-24 0 0.960 0.950 0.960 0.940 1.020 19,974,000 19,510,580 0.9768 0.722 0.715 0.722 0.707 0.767 26,551,660 0.7348 2.13%
1999-06-23 0 0.940 0.930 0.940 0.910 0.950 8,642,000 8,050,200 0.9315 0.707 0.700 0.707 0.685 0.715 11,487,907 0.7008 3.30%
1999-06-22 0 0.910 0.910 0.920 0.900 0.950 22,892,000 21,237,540 0.9277 0.685 0.685 0.692 0.677 0.715 30,430,590 0.6979 1.11%
1999-06-21 0 0.900 0.890 0.900 0.830 0.900 11,532,000 10,106,460 0.8764 0.677 0.670 0.677 0.624 0.677 15,329,616 0.6593 8.43%
1999-06-17 0 0.830 0.830 0.840 0.810 0.840 1,844,000 1,525,820 0.8275 0.624 0.624 0.632 0.609 0.632 2,451,250 0.6225 1.22%
1999-06-16 0 0.820 0.820 0.830 0.810 0.830 1,134,000 926,980 0.8174 0.617 0.617 0.624 0.609 0.624 1,507,439 0.6149 1.23%
1999-06-15 0 0.810 0.810 0.820 0.810 0.850 1,100,000 905,600 0.8233 0.609 0.609 0.617 0.609 0.639 1,462,242 0.6193 -5.81%
1999-06-14 0 0.860 0.830 0.860 0.810 0.860 2,942,000 2,469,460 0.8394 0.647 0.624 0.647 0.609 0.647 3,910,833 0.6314 1.18%
1999-06-11 0 0.850 0.850 0.860 0.810 0.870 9,234,000 7,786,700 0.8433 0.639 0.639 0.647 0.609 0.654 12,274,859 0.6344 7.59%
1999-06-10 0 0.790 0.790 0.800 0.790 0.810 2,830,000 2,271,480 0.8026 0.594 0.594 0.602 0.594 0.609 3,761,950 0.6038 1.28%
1999-06-09 0 0.780 0.770 0.790 0.780 0.800 980,000 773,460 0.7892 0.587 0.579 0.594 0.587 0.602 1,302,725 0.5937 -1.27%
1999-06-08 0 0.790 0.780 0.790 0.780 0.800 1,118,000 882,520 0.7894 0.594 0.587 0.594 0.587 0.602 1,486,170 0.5938 2.60%
1999-06-07 0 0.770 0.770 0.790 0.770 0.770 334,000 257,080 0.7697 0.579 0.579 0.594 0.579 0.579 443,990 0.5790 0.00%
1999-06-04 0 0.770 0.770 0.790 0.770 0.810 1,958,000 1,557,300 0.7954 0.579 0.579 0.594 0.579 0.609 2,602,791 0.5983 -1.28%
1999-06-03 0 0.780 0.770 0.780 0.760 0.780 898,000 691,120 0.7696 0.587 0.579 0.587 0.572 0.587 1,193,721 0.5790 -1.27%
1999-06-02 0 0.790 0.780 0.790 0.780 0.810 1,588,000 1,267,360 0.7981 0.594 0.587 0.594 0.587 0.609 2,110,946 0.6004 0.00%
1999-06-01 0 0.790 0.790 0.800 0.780 0.810 3,614,000 2,866,260 0.7931 0.594 0.594 0.602 0.587 0.609 4,804,130 0.5966 3.95%
1999-05-31 0 0.760 0.760 0.770 0.740 0.780 3,150,000 2,398,960 0.7616 0.572 0.572 0.579 0.557 0.587 4,187,330 0.5729 2.70%
1999-05-28 0 0.740 0.730 0.750 0.710 0.750 2,604,000 1,902,620 0.7307 0.557 0.549 0.564 0.534 0.564 3,461,526 0.5496 -3.90%
1999-05-27 0 0.770 0.770 0.780 0.760 0.820 3,000,000 2,360,960 0.7870 0.579 0.579 0.587 0.572 0.617 3,987,933 0.5920 -4.94%
1999-05-26 0 0.810 0.810 0.820 0.800 0.820 1,320,000 1,069,240 0.8100 0.609 0.609 0.617 0.602 0.617 1,754,691 0.6094 -2.41%
1999-05-25 0 0.830 0.820 0.830 0.830 0.840 2,270,000 1,894,700 0.8347 0.624 0.617 0.624 0.624 0.632 3,017,536 0.6279 0.00%
1999-05-24 0 0.830 0.830 0.840 0.820 0.840 3,310,000 2,747,600 0.8301 0.624 0.624 0.632 0.617 0.632 4,400,020 0.6245 1.22%
1999-05-21 0 0.820 0.820 0.830 0.800 0.900 9,546,000 8,096,880 0.8482 0.617 0.617 0.624 0.602 0.677 12,689,604 0.6381 -6.82%
1999-05-20 0 0.880 0.880 0.890 0.880 0.940 16,100,000 14,803,600 0.9195 0.662 0.662 0.670 0.662 0.707 21,401,909 0.6917 -5.38%
1999-05-19 0 0.930 0.920 0.930 0.850 0.950 32,880,000 29,558,600 0.8990 0.700 0.692 0.700 0.639 0.715 43,707,749 0.6763 3.33%
1999-05-18 0 0.900 0.900 0.910 0.760 0.910 11,332,000 9,602,300 0.8474 0.677 0.677 0.685 0.572 0.685 15,063,753 0.6374 16.88%
1999-05-17 0 0.770 0.770 0.780 0.760 0.790 1,612,000 1,252,540 0.7770 0.579 0.579 0.587 0.572 0.594 2,142,849 0.5845 -3.75%
1999-05-14 0 0.800 0.800 0.810 0.790 0.810 3,496,000 2,802,800 0.8017 0.602 0.602 0.609 0.594 0.609 4,647,272 0.6031 0.00%
1999-05-13 0 0.800 0.800 0.810 0.790 0.840 2,404,000 1,942,660 0.8081 0.602 0.602 0.609 0.594 0.632 3,195,664 0.6079 -3.61%
1999-05-12 0 0.830 0.820 0.830 0.810 0.870 10,849,000 9,122,230 0.8408 0.624 0.617 0.624 0.609 0.654 14,421,696 0.6325 6.41%
1999-05-11 0 0.780 0.770 0.780 0.750 0.790 3,704,000 2,877,780 0.7769 0.587 0.579 0.587 0.564 0.594 4,923,768 0.5845 2.23%
1999-05-10 0 0.810 0.800 0.810 0.770 0.830 5,846,000 4,682,640 0.8010 0.574 0.567 0.574 0.546 0.588 8,249,848 0.5676 0.00%
1999-05-07 0 0.810 0.810 0.820 0.810 0.870 11,710,000 9,770,140 0.8343 0.574 0.574 0.581 0.574 0.616 16,525,097 0.5912 0.00%
1999-05-06 0 0.810 0.800 0.810 0.790 0.850 6,410,000 5,222,200 0.8147 0.574 0.567 0.574 0.560 0.602 9,045,762 0.5773 1.25%
1999-05-05 0 0.800 0.790 0.810 0.780 0.830 5,310,000 4,296,720 0.8092 0.567 0.560 0.574 0.553 0.588 7,493,447 0.5734 -3.61%
1999-05-04 0 0.830 0.820 0.840 0.820 0.900 10,098,000 8,761,800 0.8677 0.588 0.581 0.595 0.581 0.638 14,250,250 0.6149 1.22%
1999-05-03 0 0.820 0.810 0.820 0.790 0.830 5,010,000 4,071,480 0.8127 0.581 0.574 0.581 0.560 0.588 7,070,088 0.5759 3.80%
1999-04-30 0 0.790 0.790 0.800 0.790 0.830 4,810,000 3,858,560 0.8022 0.560 0.560 0.567 0.560 0.588 6,787,849 0.5685 -1.25%
1999-04-29 0 0.800 0.790 0.810 0.780 0.910 16,880,000 13,919,260 0.8246 0.567 0.560 0.574 0.553 0.645 23,820,976 0.5843 -12.09%
1999-04-28 0 0.910 0.890 0.910 0.820 0.950 44,757,500 40,334,285 0.9012 0.645 0.631 0.645 0.581 0.673 63,161,572 0.6386 19.74%
1999-04-27 0 0.760 0.760 0.770 0.670 0.770 13,504,000 9,615,760 0.7121 0.539 0.539 0.546 0.475 0.546 19,056,781 0.5046 16.92%
1999-04-26 0 0.650 0.640 0.660 0.640 0.700 1,826,000 1,205,800 0.6604 0.461 0.454 0.468 0.454 0.496 2,576,843 0.4679 -1.52%
1999-04-23 0 0.660 0.660 0.670 0.640 0.720 5,698,000 3,935,540 0.6907 0.468 0.468 0.475 0.454 0.510 8,040,991 0.4894 -2.94%
1999-04-22 0 0.680 0.680 0.690 0.680 0.750 14,196,000 10,333,820 0.7279 0.482 0.482 0.489 0.482 0.531 20,033,328 0.5158 -5.56%
1999-04-21 0 0.720 0.700 0.720 0.620 0.720 12,322,000 8,283,480 0.6723 0.510 0.496 0.510 0.439 0.510 17,388,748 0.4764 14.29%
1999-04-20 0 0.630 0.600 0.640 0.600 0.690 7,870,000 5,113,820 0.6498 0.446 0.425 0.454 0.425 0.489 11,106,107 0.4605 0.00%
1999-04-19 0 0.630 0.610 0.630 0.520 0.880 34,218,000 25,119,580 0.7341 0.446 0.432 0.446 0.368 0.624 48,288,280 0.5202 26.00%
1999-04-16 0 0.500 0.500 0.510 0.490 0.540 5,354,000 2,703,730 0.5050 0.354 0.354 0.361 0.347 0.383 7,555,539 0.3578 5.26%
1999-04-15 0 0.475 0.480 0.485 0.390 0.490 1,632,000 750,860 0.4601 0.337 0.340 0.344 0.276 0.347 2,303,071 0.3260 13.10%
1999-04-14 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.298 0.294 0.305 0.298 0.298 70,560 0.2976 -1.18%
1999-04-13 0 0.425 0.425 0.445 0.425 0.430 262,000 112,650 0.4300 0.301 0.301 0.315 0.301 0.305 369,733 0.3047 0.00%
1999-04-12 0 0.425 0.435 0.445 0.425 0.460 1,049,000 464,160 0.4425 0.301 0.308 0.315 0.301 0.326 1,480,344 0.3135 -1.16%
1999-04-09 0 0.430 0.420 0.440 0.385 0.460 3,390,000 1,405,480 0.4146 0.305 0.298 0.312 0.273 0.326 4,783,952 0.2938 14.67%
1999-04-08 0 0.375 0.375 0.380 0.365 0.380 358,000 136,010 0.3799 0.266 0.266 0.269 0.259 0.269 505,208 0.2692 -1.32%
1999-04-07 0 0.380 0.375 0.380 0.375 0.390 650,000 246,500 0.3792 0.269 0.266 0.269 0.266 0.276 917,277 0.2687 5.56%
1999-04-01 0 0.360 0.350 0.365 0.345 0.365 440,000 153,540 0.3490 0.255 0.248 0.259 0.244 0.259 620,926 0.2473 2.86%
1999-03-31 0 0.350 0.345 0.360 0.350 0.350 340,000 119,000 0.3500 0.248 0.244 0.255 0.248 0.248 479,806 0.2480 1.45%
1999-03-30 0 0.345 0.345 0.350 0.345 0.355 216,000 74,820 0.3464 0.244 0.244 0.248 0.244 0.252 304,818 0.2455 2.99%
1999-03-29 0 0.335 0.335 0.345 0.335 0.355 680,000 236,550 0.3479 0.237 0.237 0.244 0.237 0.252 959,613 0.2465 -6.94%
1999-03-26 0 0.360 0.350 0.370 0.355 0.380 730,000 267,400 0.3663 0.255 0.248 0.262 0.252 0.269 1,030,173 0.2596 -2.70%
1999-03-25 0 0.370 0.365 0.370 0.360 0.370 930,000 343,050 0.3689 0.262 0.259 0.262 0.255 0.262 1,312,412 0.2614 0.00%
1999-03-24 0 0.370 0.350 0.370 0.370 0.370 400,000 148,000 0.3700 0.262 0.248 0.262 0.262 0.262 564,478 0.2622 -3.90%
1999-03-23 0 0.385 0.390 0.395 0.370 0.390 2,328,000 886,630 0.3809 0.273 0.276 0.280 0.262 0.276 3,285,263 0.2699 4.05%
1999-03-22 0 0.370 0.370 - 0.330 0.370 1,840,000 637,080 0.3462 0.262 0.262 - 0.234 0.262 2,596,599 0.2454 13.85%
1999-03-19 0 0.325 0.325 0.330 0.325 0.330 352,000 114,750 0.3260 0.230 0.230 0.234 0.230 0.234 496,741 0.2310 1.56%
1999-03-18 0 0.320 0.315 0.325 0.310 0.330 1,270,000 402,600 0.3170 0.227 0.223 0.230 0.220 0.234 1,792,218 0.2246 1.59%
1999-03-17 0 0.315 0.315 0.325 0.310 0.325 696,000 220,640 0.3170 0.223 0.223 0.230 0.220 0.230 982,192 0.2246 1.61%
1999-03-16 0 0.310 0.310 0.315 0.310 0.315 278,000 86,440 0.3109 0.220 0.220 0.223 0.220 0.223 392,312 0.2203 0.00%
1999-03-15 0 0.310 0.310 0.315 0.305 0.310 260,000 79,550 0.3060 0.220 0.220 0.223 0.216 0.220 366,911 0.2168 0.00%
1999-03-12 0 0.310 0.310 0.315 0.305 0.315 1,740,000 541,300 0.3111 0.220 0.220 0.223 0.216 0.223 2,455,480 0.2204 3.33%
1999-03-11 0 0.300 0.290 0.300 0.290 0.310 700,000 210,390 0.3006 0.213 0.205 0.213 0.205 0.220 987,837 0.2130 -1.64%
1999-03-10 0 0.305 0.305 0.310 0.300 0.310 610,000 187,150 0.3068 0.216 0.216 0.220 0.213 0.220 860,829 0.2174 -1.61%
1999-03-09 0 0.310 0.310 0.315 0.295 0.315 2,150,000 672,330 0.3127 0.220 0.220 0.223 0.209 0.223 3,034,070 0.2216 3.33%
1999-03-08 0 0.300 0.300 0.305 0.295 0.315 4,132,000 1,253,800 0.3034 0.213 0.213 0.216 0.209 0.223 5,831,059 0.2150 -1.64%
1999-03-05 0 0.305 0.295 0.305 0.295 0.320 9,102,000 2,826,160 0.3105 0.216 0.209 0.216 0.209 0.227 12,844,699 0.2200 0.00%
1999-03-04 0 0.305 0.305 0.310 0.300 0.315 1,930,000 595,100 0.3083 0.216 0.216 0.220 0.213 0.223 2,723,607 0.2185 -4.69%
1999-03-03 0 0.320 0.305 0.320 0.310 0.335 7,424,000 2,361,040 0.3180 0.227 0.216 0.227 0.220 0.237 10,476,714 0.2254 3.23%
1999-03-02 0 0.310 0.310 0.320 0.300 0.320 340,000 106,670 0.3137 0.220 0.220 0.227 0.213 0.227 479,806 0.2223 -3.12%
1999-03-01 0 0.320 0.315 0.320 0.320 0.320 740,000 236,800 0.3200 0.227 0.223 0.227 0.227 0.227 1,044,285 0.2268 3.23%
1999-02-26 0 0.310 0.305 0.310 0.305 0.310 834,000 258,270 0.3097 0.220 0.216 0.220 0.216 0.220 1,176,937 0.2194 -6.06%
1999-02-25 0 0.330 0.310 0.330 0.330 0.330 12,000 3,960 0.3300 0.234 0.220 0.234 0.234 0.234 16,934 0.2338 3.13%
1999-02-24 0 0.320 - 0.355 - - 0 0 - 0.227 - 0.252 - - 0 - 0.00%
1999-02-23 0 0.320 - 0.340 - - 0 0 - 0.227 - 0.241 - - 0 - 0.00%
1999-02-22 0 0.320 0.285 0.335 0.320 0.320 30,000 9,600 0.3200 0.227 0.202 0.237 0.227 0.227 42,336 0.2268 -3.03%
1999-02-19 0 0.330 - 0.335 - - 2,000 670 0.3350 0.234 - 0.237 - - 2,822 0.2374 0.00%
1999-02-15 0 0.330 0.320 0.340 0.330 0.330 90,000 29,700 0.3300 0.234 0.227 0.241 0.234 0.234 127,008 0.2338 0.00%
1999-02-12 0 0.330 0.325 0.330 0.330 0.335 1,028,000 339,300 0.3301 0.234 0.230 0.234 0.234 0.237 1,450,709 0.2339 0.00%
1999-02-11 0 0.330 - 0.330 0.335 0.335 314,000 105,190 0.3350 0.234 - 0.234 0.237 0.237 443,115 0.2374 0.00%
1999-02-10 0 0.330 0.325 0.330 0.325 0.330 956,000 315,380 0.3299 0.234 0.230 0.234 0.230 0.234 1,349,103 0.2338 0.00%
1999-02-09 0 0.330 0.315 0.330 0.325 0.330 260,000 85,600 0.3292 0.234 0.223 0.234 0.230 0.234 366,911 0.2333 0.00%
1999-02-08 0 0.330 0.320 0.330 0.330 0.330 584,000 192,720 0.3300 0.234 0.227 0.234 0.234 0.234 824,138 0.2338 0.00%
1999-02-05 0 0.330 0.325 0.340 0.325 0.335 250,000 82,250 0.3290 0.234 0.230 0.241 0.230 0.237 352,799 0.2331 -2.94%
1999-02-04 0 0.340 0.340 0.365 0.315 0.340 72,000 23,980 0.3331 0.241 0.241 0.259 0.223 0.241 101,606 0.2360 3.03%
1999-02-03 0 0.330 0.325 - 0.330 0.330 2,000 660 0.3300 0.234 0.230 - 0.234 0.234 2,822 0.2338 0.00%
1999-02-02 0 0.330 0.330 0.350 0.330 0.350 298,000 101,100 0.3393 0.234 0.234 0.248 0.234 0.248 420,536 0.2404 -5.71%
1999-02-01 0 0.350 0.350 0.375 0.350 0.350 30,000 10,500 0.3500 0.248 0.248 0.266 0.248 0.248 42,336 0.2480 -2.78%
1999-01-29 0 0.360 0.350 0.370 0.350 0.370 70,000 25,400 0.3629 0.255 0.248 0.262 0.248 0.262 98,784 0.2571 2.86%
1999-01-28 0 0.350 0.350 0.370 0.350 0.380 492,000 183,000 0.3720 0.248 0.248 0.262 0.248 0.269 694,308 0.2636 -7.89%
1999-01-27 0 0.380 0.380 0.385 0.360 0.370 1,692,000 625,140 0.3695 0.269 0.269 0.273 0.255 0.262 2,387,742 0.2618 2.70%
1999-01-26 0 0.370 0.385 0.390 0.370 0.390 120,000 46,400 0.3867 0.262 0.273 0.276 0.262 0.276 169,343 0.2740 -6.33%
1999-01-25 0 0.395 - 0.405 - - 0 0 - 0.280 - 0.287 - - 0 - 0.00%
1999-01-22 0 0.395 0.395 0.400 0.360 0.375 210,000 77,050 0.3669 0.280 0.280 0.283 0.255 0.266 296,351 0.2600 2.60%
1999-01-21 0 0.385 0.385 0.390 0.370 0.370 134,000 49,580 0.3700 0.273 0.273 0.276 0.262 0.262 189,100 0.2622 1.32%
1999-01-20 0 0.380 - 0.380 0.380 0.385 640,000 244,200 0.3816 0.269 - 0.269 0.269 0.273 903,165 0.2704 -5.00%
1999-01-19 0 0.400 0.400 0.410 0.400 0.400 74,000 29,600 0.4000 0.283 0.283 0.291 0.283 0.283 104,428 0.2834 0.00%
1999-01-18 0 0.400 0.390 0.400 0.385 0.410 990,000 395,630 0.3996 0.283 0.276 0.283 0.273 0.291 1,397,083 0.2832 -2.44%
1999-01-15 0 0.410 0.410 - 0.405 0.410 178,000 72,730 0.4086 0.291 0.291 - 0.287 0.291 251,193 0.2895 1.23%
1999-01-14 0 0.405 0.400 - 0.400 0.410 380,000 153,950 0.4051 0.287 0.283 - 0.283 0.291 536,254 0.2871 -1.22%
1999-01-13 0 0.410 0.410 0.430 0.410 0.430 226,000 94,980 0.4203 0.291 0.291 0.305 0.291 0.305 318,930 0.2978 -8.89%
1999-01-12 0 0.450 0.430 0.460 - - 0 0 - 0.319 0.305 0.326 - - 0 - 0.00%
1999-01-11 0 0.450 0.450 0.470 0.440 0.450 142,000 63,760 0.4490 0.319 0.319 0.333 0.312 0.319 200,390 0.3182 0.00%
1999-01-08 0 0.450 0.450 0.470 0.445 0.450 130,000 58,250 0.4481 0.319 0.319 0.333 0.315 0.319 183,455 0.3175 -4.26%
1999-01-07 0 0.470 - 0.480 - - 0 0 - 0.333 - 0.340 - - 0 - 0.00%
1999-01-06 0 0.470 - 0.490 0.470 0.470 50,000 23,500 0.4700 0.333 - 0.347 0.333 0.333 70,560 0.3331 1.08%
1999-01-05 0 0.465 - 0.470 - - 0 0 - 0.330 - 0.333 - - 0 - 0.00%
1999-01-04 0 0.465 0.435 0.470 - - 0 0 - 0.330 0.308 0.333 - - 0 - 0.00%
1998-12-31 0 0.465 0.465 0.470 0.440 0.470 50,000 23,050 0.4610 0.330 0.330 0.333 0.312 0.333 70,560 0.3267 2.20%
1998-12-30 0 0.455 0.455 - 0.455 0.455 20,000 9,100 0.4550 0.322 0.322 - 0.322 0.322 28,224 0.3224 3.41%
1998-12-29 0 0.440 0.440 0.455 0.430 0.440 50,000 21,700 0.4340 0.312 0.312 0.322 0.305 0.312 70,560 0.3075 1.15%
1998-12-28 0 0.435 0.470 0.480 0.435 0.460 104,000 46,840 0.4504 0.308 0.333 0.340 0.308 0.326 146,764 0.3192 -9.37%
1998-12-24 0 0.480 - 0.480 - - 0 0 - 0.340 - 0.340 - - 0 - -1.03%
1998-12-23 0 0.485 0.485 0.490 - - 0 0 - 0.344 0.344 0.347 - - 0 - 1.04%
1998-12-22 0 0.480 0.455 0.480 0.450 0.490 296,000 135,460 0.4576 0.340 0.322 0.340 0.319 0.347 417,714 0.3243 6.67%
1998-12-21 0 0.450 0.450 0.470 0.450 0.470 80,000 37,000 0.4625 0.319 0.319 0.333 0.319 0.333 112,896 0.3277 -2.17%
1998-12-18 0 0.460 0.460 0.470 0.460 0.460 50,000 23,000 0.4600 0.326 0.326 0.333 0.326 0.326 70,560 0.3260 -3.16%
1998-12-17 0 0.475 0.475 0.480 0.450 0.470 452,000 204,700 0.4529 0.337 0.337 0.340 0.319 0.333 637,860 0.3209 1.06%
1998-12-16 0 0.470 0.460 0.480 0.470 0.470 60,000 28,200 0.4700 0.333 0.326 0.340 0.333 0.333 84,672 0.3331 -1.05%
1998-12-15 0 0.475 0.460 0.480 0.475 0.475 150,000 71,250 0.4750 0.337 0.326 0.340 0.337 0.337 211,679 0.3366 -1.04%
1998-12-14 0 0.480 0.460 0.480 - - 0 0 - 0.340 0.326 0.340 - - 0 - -2.04%
1998-12-11 0 0.490 0.490 0.495 0.480 0.480 70,000 33,600 0.4800 0.347 0.347 0.351 0.340 0.340 98,784 0.3401 2.08%
1998-12-10 0 0.480 0.470 0.480 0.460 0.495 742,000 359,620 0.4847 0.340 0.333 0.340 0.326 0.351 1,047,107 0.3434 -4.00%
1998-12-09 0 0.500 0.480 0.500 0.470 0.500 228,000 112,320 0.4926 0.354 0.340 0.354 0.333 0.354 321,753 0.3491 2.04%
1998-12-08 0 0.490 0.490 0.510 0.490 0.500 52,000 25,980 0.4996 0.347 0.347 0.361 0.347 0.354 73,382 0.3540 -7.55%
1998-12-07 0 0.530 0.530 0.540 0.500 0.510 212,000 106,800 0.5038 0.376 0.376 0.383 0.354 0.361 299,173 0.3570 3.92%
1998-12-04 0 0.510 0.490 0.510 0.500 0.520 190,000 95,920 0.5048 0.361 0.347 0.361 0.354 0.368 268,127 0.3577 -5.56%
1998-12-03 0 0.540 - 0.540 0.540 0.540 40,000 21,600 0.5400 0.383 - 0.383 0.383 0.383 56,448 0.3827 -1.82%
1998-12-02 0 0.550 - 0.550 - - 0 0 - 0.390 - 0.390 - - 0 - -1.79%
1998-12-01 0 0.560 0.560 0.570 0.520 0.520 66,000 34,320 0.5200 0.397 0.397 0.404 0.368 0.368 93,139 0.3685 -3.45%
1998-11-30 0 0.580 0.510 0.580 0.500 0.580 224,000 112,600 0.5027 0.411 0.361 0.411 0.354 0.411 316,108 0.3562 3.57%
1998-11-27 0 0.560 0.530 0.560 - - 0 0 - 0.397 0.376 0.397 - - 0 - 0.00%
1998-11-26 0 0.560 0.550 0.560 0.560 0.580 350,000 198,900 0.5683 0.397 0.390 0.397 0.397 0.411 493,918 0.4027 -5.08%
1998-11-25 0 0.590 0.570 0.590 0.560 0.600 138,000 79,260 0.5743 0.418 0.404 0.418 0.397 0.425 194,745 0.4070 -1.67%
1998-11-24 0 0.600 0.580 0.600 0.580 0.600 700,000 418,780 0.5983 0.425 0.411 0.425 0.411 0.425 987,837 0.4239 3.45%
1998-11-23 0 0.580 0.570 0.620 0.530 0.580 202,000 114,900 0.5688 0.411 0.404 0.439 0.376 0.411 285,061 0.4031 3.57%
1998-11-20 0 0.560 0.560 0.570 0.520 0.580 672,000 377,200 0.5613 0.397 0.397 0.404 0.368 0.411 948,323 0.3978 -3.45%
1998-11-19 0 0.580 0.580 0.590 0.570 0.580 342,000 195,440 0.5715 0.411 0.411 0.418 0.404 0.411 482,629 0.4049 -3.33%
1998-11-18 0 0.600 0.570 0.600 0.570 0.600 58,000 34,260 0.5907 0.425 0.404 0.425 0.404 0.425 81,849 0.4186 5.26%
1998-11-17 0 0.570 0.570 0.600 0.550 0.600 260,000 149,200 0.5738 0.404 0.404 0.425 0.390 0.425 366,911 0.4066 0.00%
1998-11-16 0 0.570 0.570 0.580 0.560 0.580 90,000 50,980 0.5664 0.404 0.404 0.411 0.397 0.411 127,008 0.4014 0.00%
1998-11-13 0 0.570 0.570 0.590 0.570 0.580 244,000 141,220 0.5788 0.404 0.404 0.418 0.404 0.411 344,332 0.4101 -1.72%
1998-11-12 0 0.580 0.570 0.590 0.580 0.610 464,000 275,660 0.5941 0.411 0.404 0.418 0.411 0.432 654,795 0.4210 0.00%
1998-11-11 0 0.580 0.580 0.600 0.580 0.590 250,000 145,500 0.5820 0.411 0.411 0.425 0.411 0.418 352,799 0.4124 0.00%
1998-11-10 0 0.580 0.570 0.580 0.570 0.590 262,000 153,040 0.5841 0.411 0.404 0.411 0.404 0.418 369,733 0.4139 0.00%
1998-11-09 0 0.580 0.580 0.590 0.560 0.590 234,000 136,060 0.5815 0.411 0.411 0.418 0.397 0.418 330,220 0.4120 -1.69%
1998-11-06 0 0.590 0.590 0.600 0.580 0.620 678,000 407,700 0.6013 0.418 0.418 0.425 0.411 0.439 956,790 0.4261 0.00%
1998-11-05 0 0.590 - 0.610 0.590 0.650 932,000 572,020 0.6138 0.418 - 0.432 0.418 0.461 1,315,234 0.4349 -3.28%
1998-11-04 0 0.610 0.600 0.620 0.600 0.660 4,062,000 2,564,960 0.6315 0.432 0.425 0.439 0.425 0.468 5,732,275 0.4475 -1.61%
1998-11-03 0 0.620 0.610 0.620 0.550 0.620 5,884,000 3,482,640 0.5919 0.439 0.432 0.439 0.390 0.439 8,303,473 0.4194 14.81%
1998-11-02 0 0.540 0.540 0.550 0.520 0.550 1,384,000 722,600 0.5221 0.383 0.383 0.390 0.368 0.390 1,953,094 0.3700 5.88%
1998-10-30 0 0.510 0.510 0.520 0.500 0.510 170,000 86,900 0.5112 0.361 0.361 0.368 0.354 0.361 239,903 0.3622 -1.92%
1998-10-29 0 0.520 0.520 0.540 0.490 0.520 160,000 80,700 0.5044 0.368 0.368 0.383 0.347 0.368 225,791 0.3574 1.96%
1998-10-27 0 0.510 0.510 0.530 0.500 0.500 28,000 14,080 0.5029 0.361 0.361 0.376 0.354 0.354 39,513 0.3563 -1.92%
1998-10-26 0 0.520 0.520 0.530 0.520 0.540 310,000 163,300 0.5268 0.368 0.368 0.376 0.368 0.383 437,471 0.3733 1.96%
1998-10-23 0 0.510 0.510 0.540 0.490 0.510 580,000 290,950 0.5016 0.361 0.361 0.383 0.347 0.361 818,493 0.3555 2.00%
1998-10-22 0 0.500 0.500 0.510 0.500 0.530 894,000 454,900 0.5088 0.354 0.354 0.361 0.354 0.376 1,261,609 0.3606 -3.85%
1998-10-21 0 0.520 0.510 0.520 0.530 0.580 622,000 343,780 0.5527 0.368 0.361 0.368 0.376 0.411 877,763 0.3917 -5.45%
1998-10-20 0 0.550 0.520 0.550 0.510 0.570 3,722,000 1,999,120 0.5371 0.390 0.368 0.390 0.361 0.404 5,252,469 0.3806 14.58%
1998-10-19 0 0.480 0.470 0.490 0.450 0.480 760,000 357,000 0.4697 0.340 0.333 0.347 0.319 0.340 1,072,508 0.3329 4.35%
1998-10-16 0 0.460 0.440 0.460 0.450 0.470 494,000 224,340 0.4541 0.326 0.312 0.326 0.319 0.333 697,130 0.3218 0.00%
1998-10-15 0 0.460 0.440 0.470 0.440 0.460 190,000 85,320 0.4491 0.326 0.312 0.333 0.312 0.326 268,127 0.3182 0.00%
1998-10-14 0 0.460 0.460 0.480 0.450 0.450 10,000 4,500 0.4500 0.326 0.326 0.340 0.319 0.319 14,112 0.3189 0.00%
1998-10-13 0 0.460 0.460 0.480 0.460 0.490 196,000 95,980 0.4897 0.326 0.326 0.340 0.326 0.347 276,594 0.3470 -4.17%
1998-10-12 0 0.480 0.500 - 0.420 0.480 398,000 178,820 0.4493 0.340 0.354 - 0.298 0.340 561,656 0.3184 10.34%
1998-10-09 0 0.435 - 0.435 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1998-10-08 0 0.435 0.435 0.440 0.410 0.410 50,000 20,500 0.4100 0.308 0.308 0.312 0.291 0.291 70,560 0.2905 1.16%
1998-10-07 0 0.430 0.430 0.445 0.430 0.430 398,000 171,140 0.4300 0.305 0.305 0.315 0.305 0.305 561,656 0.3047 0.00%
1998-10-05 0 0.430 0.430 0.450 0.430 0.430 8,000 3,440 0.4300 0.305 0.305 0.319 0.305 0.305 11,290 0.3047 -3.37%
1998-09-30 0 0.445 0.445 0.470 0.445 0.480 196,000 90,720 0.4629 0.315 0.315 0.333 0.315 0.340 276,594 0.3280 -3.26%
1998-09-29 0 0.460 - 0.480 - - 0 0 - 0.326 - 0.340 - - 0 - 0.00%
1998-09-28 0 0.460 0.450 0.480 0.460 0.460 300,000 138,000 0.4600 0.326 0.319 0.340 0.326 0.326 423,359 0.3260 2.22%
1998-09-25 0 0.450 0.450 0.470 0.450 0.480 352,000 161,420 0.4586 0.319 0.319 0.333 0.319 0.340 496,741 0.3250 -6.25%
1998-09-24 0 0.480 0.470 0.500 0.480 0.500 260,000 127,000 0.4885 0.340 0.333 0.354 0.340 0.354 366,911 0.3461 6.67%
1998-09-23 0 0.450 0.450 0.470 0.450 0.455 100,000 45,050 0.4505 0.319 0.319 0.333 0.319 0.322 141,120 0.3192 0.00%
1998-09-22 0 0.450 0.450 0.465 0.450 0.465 142,000 65,280 0.4597 0.319 0.319 0.330 0.319 0.330 200,390 0.3258 0.00%
1998-09-21 0 0.450 0.450 0.460 0.450 0.470 378,000 174,100 0.4606 0.319 0.319 0.326 0.319 0.333 533,432 0.3264 -6.25%
1998-09-18 0 0.480 0.480 0.500 0.480 0.490 420,000 203,500 0.4845 0.340 0.340 0.354 0.340 0.347 592,702 0.3433 -4.00%
1998-09-17 0 0.500 0.490 0.520 0.500 0.570 1,052,000 558,260 0.5307 0.354 0.347 0.368 0.354 0.404 1,484,577 0.3760 -10.71%
1998-09-16 0 0.560 0.550 0.570 0.500 0.580 2,012,000 1,100,060 0.5467 0.397 0.390 0.404 0.354 0.411 2,839,325 0.3874 12.00%
1998-09-15 0 0.500 0.500 0.510 0.500 0.520 758,000 379,700 0.5009 0.354 0.354 0.361 0.354 0.368 1,069,686 0.3550 2.04%
1998-09-14 0 0.490 0.470 0.490 0.470 0.490 212,000 103,680 0.4891 0.347 0.333 0.347 0.333 0.347 299,173 0.3466 3.16%
1998-09-11 0 0.475 - 0.500 0.475 0.475 160,000 76,000 0.4750 0.337 - 0.354 0.337 0.337 225,791 0.3366 0.00%
1998-09-10 0 0.475 0.460 0.500 0.450 0.500 536,000 259,000 0.4832 0.337 0.326 0.354 0.319 0.354 756,401 0.3424 1.06%
1998-09-09 0 0.470 0.470 0.480 0.470 0.500 144,000 68,320 0.4744 0.333 0.333 0.340 0.333 0.354 203,212 0.3362 -6.00%
1998-09-08 0 0.500 0.490 0.500 0.500 0.530 866,000 442,540 0.5110 0.354 0.347 0.354 0.354 0.376 1,222,095 0.3621 -1.96%
1998-09-07 0 0.510 0.490 0.510 0.480 0.520 590,000 294,680 0.4995 0.361 0.347 0.361 0.340 0.368 832,605 0.3539 8.51%
1998-09-04 0 0.470 0.450 0.470 0.425 0.470 394,000 176,610 0.4482 0.333 0.319 0.333 0.301 0.333 556,011 0.3176 13.25%
1998-09-03 0 0.415 0.405 0.420 0.415 0.425 100,000 42,000 0.4200 0.294 0.287 0.298 0.294 0.301 141,120 0.2976 9.21%
1998-09-02 0 0.380 0.410 0.420 - - 0 0 - 0.269 0.291 0.298 - - 0 - 0.00%
1998-09-01 0 0.380 0.370 0.430 - - 0 0 - 0.269 0.262 0.305 - - 0 - 0.00%
1998-08-31 0 0.380 0.360 0.430 - - 0 0 - 0.269 0.255 0.305 - - 0 - 0.00%
1998-08-28 0 0.380 0.380 0.400 0.380 0.400 1,124,000 443,320 0.3944 0.269 0.269 0.283 0.269 0.283 1,586,183 0.2795 -6.17%
1998-08-27 0 0.405 0.405 0.420 0.400 0.400 100,000 40,000 0.4000 0.287 0.287 0.298 0.283 0.283 141,120 0.2834 -6.90%
1998-08-26 0 0.435 0.435 0.465 0.435 0.435 20,000 8,700 0.4350 0.308 0.308 0.330 0.308 0.308 28,224 0.3082 -5.43%
1998-08-25 0 0.460 - 0.480 - - 0 0 - 0.326 - 0.340 - - 0 - 0.00%
1998-08-24 0 0.460 0.430 0.460 - - 0 0 - 0.326 0.305 0.326 - - 0 - 0.00%
1998-08-21 0 0.460 0.460 0.465 - - 0 0 - 0.326 0.326 0.330 - - 0 - 1.10%
1998-08-20 0 0.455 0.450 0.500 0.455 0.510 122,000 59,520 0.4879 0.322 0.319 0.354 0.322 0.361 172,166 0.3457 -6.19%
1998-08-19 0 0.485 - 0.485 - - 0 0 - 0.344 - 0.344 - - 0 - -1.02%
1998-08-18 0 0.490 - 0.490 0.490 0.490 50,000 24,500 0.4900 0.347 - 0.347 0.347 0.347 70,560 0.3472 -2.00%
1998-08-14 0 0.500 0.460 0.500 0.460 0.500 106,000 51,860 0.4892 0.354 0.326 0.354 0.326 0.354 149,587 0.3467 0.00%
1998-08-13 0 0.500 0.470 0.510 0.480 0.520 282,000 140,960 0.4999 0.354 0.333 0.361 0.340 0.368 397,957 0.3542 0.00%
1998-08-12 0 0.500 0.475 0.500 0.460 0.500 168,000 79,600 0.4738 0.354 0.337 0.354 0.326 0.354 237,081 0.3358 4.17%
1998-08-11 0 0.480 0.465 0.490 0.465 0.490 116,000 55,630 0.4796 0.340 0.330 0.347 0.330 0.347 163,699 0.3398 -2.04%
1998-08-10 0 0.490 0.490 0.510 0.480 0.490 114,000 55,340 0.4854 0.347 0.347 0.361 0.340 0.347 160,876 0.3440 1.03%
1998-08-07 0 0.485 0.475 0.485 0.450 0.490 314,000 152,970 0.4872 0.344 0.337 0.344 0.319 0.347 443,115 0.3452 3.19%
1998-08-06 0 0.470 0.470 0.485 0.470 0.470 40,000 18,800 0.4700 0.333 0.333 0.344 0.333 0.333 56,448 0.3331 -2.08%
1998-08-05 0 0.480 0.480 0.490 0.470 0.490 333,000 158,330 0.4755 0.340 0.340 0.347 0.333 0.347 469,928 0.3369 -2.04%
1998-08-04 0 0.490 0.480 0.490 0.490 0.500 700,000 346,200 0.4946 0.347 0.340 0.347 0.347 0.354 987,837 0.3505 -2.00%
1998-08-03 0 0.500 0.500 0.530 0.490 0.500 104,000 51,160 0.4919 0.354 0.354 0.376 0.347 0.354 146,764 0.3486 0.00%
1998-07-31 0 0.500 0.500 0.520 0.500 0.510 116,000 58,120 0.5010 0.354 0.354 0.368 0.354 0.361 163,699 0.3550 0.00%
1998-07-30 0 0.500 0.500 0.520 0.490 0.500 300,000 149,900 0.4997 0.354 0.354 0.368 0.347 0.354 423,359 0.3541 0.00%
1998-07-29 0 0.500 0.500 0.520 0.500 0.520 116,000 59,600 0.5138 0.354 0.354 0.368 0.354 0.368 163,699 0.3641 0.00%
1998-07-28 0 0.500 0.500 0.530 0.500 0.530 770,000 398,240 0.5172 0.354 0.354 0.376 0.354 0.376 1,086,620 0.3665 -3.85%
1998-07-27 0 0.520 0.520 0.550 0.520 0.550 36,000 19,340 0.5372 0.368 0.368 0.390 0.368 0.390 50,803 0.3807 -5.45%
1998-07-24 0 0.550 0.550 0.590 0.550 0.580 22,000 12,440 0.5655 0.390 0.390 0.418 0.390 0.411 31,046 0.4007 1.85%
1998-07-23 0 0.540 0.540 - 0.540 0.550 92,000 50,160 0.5452 0.383 0.383 - 0.383 0.390 129,830 0.3864 0.00%
1998-07-22 0 0.540 0.540 0.560 0.540 0.540 258,000 139,320 0.5400 0.383 0.383 0.397 0.383 0.383 364,088 0.3827 -6.90%
1998-07-21 0 0.580 0.560 0.600 0.580 0.580 20,000 11,600 0.5800 0.411 0.397 0.425 0.411 0.411 28,224 0.4110 3.57%
1998-07-20 0 0.560 0.560 0.580 0.550 0.580 78,000 44,200 0.5667 0.397 0.397 0.411 0.390 0.411 110,073 0.4016 -8.20%
1998-07-17 0 0.610 0.590 0.620 0.600 0.610 220,000 132,160 0.6007 0.432 0.418 0.439 0.425 0.432 310,463 0.4257 -4.69%
1998-07-16 0 0.640 0.620 0.640 0.600 0.640 200,000 125,080 0.6254 0.454 0.439 0.454 0.425 0.454 282,239 0.4432 0.00%
1998-07-15 0 0.640 0.580 0.640 0.600 0.640 168,000 102,600 0.6107 0.454 0.411 0.454 0.425 0.454 237,081 0.4328 4.92%
1998-07-14 0 0.610 0.610 0.650 0.610 0.650 20,000 12,600 0.6300 0.432 0.432 0.461 0.432 0.461 28,224 0.4464 0.00%
1998-07-13 0 0.610 0.610 0.640 0.600 0.610 22,000 13,400 0.6091 0.432 0.432 0.454 0.425 0.432 31,046 0.4316 -3.17%
1998-07-10 0 0.630 0.600 0.640 0.630 0.640 96,000 60,940 0.6348 0.446 0.425 0.454 0.446 0.454 135,475 0.4498 -4.55%
1998-07-09 0 0.660 0.640 0.660 - - 0 0 - 0.468 0.454 0.468 - - 0 - -1.49%
1998-07-08 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.475 0.475 0.482 0.475 0.475 2,822 0.4748 0.00%
1998-07-07 0 0.670 - 0.690 0.670 0.700 242,000 166,640 0.6886 0.475 - 0.489 0.475 0.496 341,509 0.4880 -4.29%
1998-07-06 0 0.700 0.670 0.700 0.670 0.700 196,000 134,200 0.6847 0.496 0.475 0.496 0.475 0.496 276,594 0.4852 0.00%
1998-07-03 0 0.700 0.680 - 0.680 0.710 150,000 105,720 0.7048 0.496 0.482 - 0.482 0.503 211,679 0.4994 0.00%
1998-07-02 0 0.700 0.700 0.730 0.680 0.700 96,000 66,880 0.6967 0.496 0.496 0.517 0.482 0.496 135,475 0.4937 6.06%
1998-06-30 0 0.660 0.660 - 0.650 0.660 72,000 47,100 0.6542 0.468 0.468 - 0.461 0.468 101,606 0.4636 -2.94%
1998-06-29 0 0.680 0.680 0.730 0.680 0.690 76,000 51,980 0.6839 0.482 0.482 0.517 0.482 0.489 107,251 0.4847 0.00%
1998-06-26 0 0.680 0.680 0.730 0.680 0.730 342,000 239,800 0.7012 0.482 0.482 0.517 0.482 0.517 482,629 0.4969 -10.53%
1998-06-25 0 0.760 0.760 0.770 0.750 0.760 108,000 81,580 0.7554 0.539 0.539 0.546 0.531 0.539 152,409 0.5353 1.33%
1998-06-24 0 0.750 - 0.790 - - 0 0 - 0.531 - 0.560 - - 0 - 0.00%
1998-06-23 0 0.750 0.750 0.770 0.750 0.750 40,000 30,000 0.7500 0.531 0.531 0.546 0.531 0.531 56,448 0.5315 2.74%
1998-06-22 0 0.730 0.730 0.770 0.730 0.800 394,000 307,940 0.7816 0.517 0.517 0.546 0.517 0.567 556,011 0.5538 -7.59%
1998-06-19 0 0.790 0.780 0.790 0.760 0.790 214,000 166,620 0.7786 0.560 0.553 0.560 0.539 0.560 301,996 0.5517 3.95%
1998-06-18 0 0.760 0.740 0.770 0.700 0.800 526,000 411,500 0.7823 0.539 0.524 0.546 0.496 0.567 742,289 0.5544 8.57%
1998-06-17 0 0.700 0.700 0.760 0.650 0.700 266,000 181,740 0.6832 0.496 0.496 0.539 0.461 0.496 375,378 0.4842 7.69%
1998-06-16 0 0.650 0.650 0.680 0.630 0.650 246,000 157,360 0.6397 0.461 0.461 0.482 0.446 0.461 347,154 0.4533 0.00%
1998-06-15 0 0.650 0.630 0.690 0.650 0.650 270,000 175,500 0.6500 0.461 0.446 0.489 0.461 0.461 381,023 0.4606 -7.14%
1998-06-12 0 0.700 0.680 0.720 0.680 0.700 740,000 512,500 0.6926 0.496 0.482 0.510 0.482 0.496 1,044,285 0.4908 1.45%
1998-06-11 0 0.690 0.690 0.720 0.660 0.680 58,000 38,860 0.6700 0.489 0.489 0.510 0.468 0.482 81,849 0.4748 1.47%
1998-06-10 0 0.680 0.660 - 0.640 0.690 664,000 444,860 0.6700 0.482 0.468 - 0.454 0.489 937,034 0.4748 -2.86%
1998-06-09 0 0.700 0.700 0.720 0.660 0.700 181,000 123,360 0.6815 0.496 0.496 0.510 0.468 0.496 255,426 0.4830 -4.11%
1998-06-08 0 0.730 0.710 0.790 0.710 0.780 448,000 339,040 0.7568 0.517 0.503 0.560 0.503 0.553 632,215 0.5363 -8.75%
1998-06-05 0 0.800 0.760 0.800 0.800 0.800 350,000 280,000 0.8000 0.567 0.539 0.567 0.567 0.567 493,918 0.5669 -1.23%
1998-06-04 0 0.810 0.800 0.820 0.810 0.830 296,000 242,720 0.8200 0.574 0.567 0.581 0.574 0.588 417,714 0.5811 -4.71%
1998-06-03 0 0.850 0.850 0.880 0.850 0.850 18,000 15,300 0.8500 0.602 0.602 0.624 0.602 0.602 25,402 0.6023 0.00%
1998-06-02 0 0.850 0.800 0.870 0.830 0.850 64,000 54,160 0.8463 0.602 0.567 0.616 0.588 0.602 90,316 0.5997 -2.30%
1998-06-01 0 0.870 0.850 0.870 0.870 0.900 168,000 149,640 0.8907 0.616 0.602 0.616 0.616 0.638 237,081 0.6312 -3.33%
1998-05-29 0 0.900 0.880 0.920 0.870 0.900 168,000 146,980 0.8749 0.638 0.624 0.652 0.616 0.638 237,081 0.6200 1.12%
1998-05-28 0 0.890 0.890 - 0.890 0.900 292,000 254,460 0.8714 0.631 0.631 - 0.631 0.638 412,069 0.6175 0.00%
1998-05-27 0 0.890 0.890 0.950 0.880 0.950 512,000 468,100 0.9143 0.631 0.631 0.673 0.624 0.673 722,532 0.6479 -10.10%
1998-05-26 0 0.990 0.980 0.990 0.990 1.000 196,000 194,280 0.9912 0.702 0.694 0.702 0.702 0.709 276,594 0.7024 -3.88%
1998-05-25 0 1.030 1.000 1.030 0.980 1.040 36,000 36,080 1.0022 0.730 0.709 0.730 0.694 0.737 50,803 0.7102 -1.90%
1998-05-22 0 1.050 - 1.070 1.050 1.050 10,000 10,500 1.0500 0.744 - 0.758 0.744 0.744 14,112 0.7441 -0.94%
1998-05-21 0 1.060 1.050 1.070 1.040 1.060 274,000 289,240 1.0556 0.751 0.744 0.758 0.737 0.751 386,668 0.7480 1.92%
1998-05-20 0 1.040 1.070 1.080 0.980 1.020 214,000 215,020 1.0048 0.737 0.758 0.765 0.694 0.723 301,996 0.7120 5.05%
1998-05-19 0 0.990 0.990 1.000 0.980 1.000 112,000 111,060 0.9916 0.702 0.702 0.709 0.694 0.709 158,054 0.7027 0.41%
1998-05-18 0 1.000 1.000 1.040 1.000 1.020 112,000 113,400 1.0125 0.699 0.699 0.727 0.699 0.713 160,298 0.7074 -1.96%
1998-05-15 0 1.020 1.020 1.030 1.010 1.030 242,000 246,820 1.0199 0.713 0.713 0.720 0.706 0.720 346,358 0.7126 0.99%
1998-05-14 0 1.010 1.000 1.010 0.990 1.050 940,000 957,800 1.0189 0.706 0.699 0.706 0.692 0.734 1,345,359 0.7119 -1.94%
1998-05-13 0 1.030 1.030 1.040 1.030 1.050 994,000 1,034,120 1.0404 0.720 0.720 0.727 0.720 0.734 1,422,645 0.7269 0.00%
1998-05-12 0 1.030 1.030 1.040 1.010 1.030 384,000 394,780 1.0281 0.720 0.720 0.727 0.706 0.720 549,593 0.7183 -0.96%
1998-05-11 0 1.040 1.040 1.090 1.030 1.060 484,000 502,840 1.0389 0.727 0.727 0.762 0.720 0.741 692,717 0.7259 -1.89%
1998-05-08 0 1.060 1.060 1.080 1.000 1.060 224,000 235,180 1.0499 0.741 0.741 0.755 0.699 0.741 320,596 0.7336 1.92%
1998-05-07 0 1.040 1.040 1.060 1.030 1.040 226,000 234,780 1.0388 0.727 0.727 0.741 0.720 0.727 323,459 0.7258 0.00%
1998-05-06 0 1.040 1.040 1.070 1.020 1.050 326,000 340,220 1.0436 0.727 0.727 0.748 0.713 0.734 466,582 0.7292 -2.80%
1998-05-05 0 1.070 1.070 1.100 1.060 1.160 558,000 610,900 1.0948 0.748 0.748 0.769 0.741 0.810 798,628 0.7649 -7.76%
1998-05-04 0 1.160 1.160 1.180 1.150 1.160 456,000 528,660 1.1593 0.810 0.810 0.824 0.804 0.810 652,642 0.8100 0.00%
1998-05-01 0 1.160 1.160 1.170 1.160 1.180 362,000 422,580 1.1673 0.810 0.810 0.817 0.810 0.824 518,106 0.8156 0.87%
1998-04-30 0 1.150 1.150 1.180 1.130 1.150 570,000 651,980 1.1438 0.804 0.804 0.824 0.790 0.804 815,803 0.7992 -0.86%
1998-04-29 0 1.160 1.160 1.170 1.160 1.180 420,000 491,400 1.1700 0.810 0.810 0.817 0.810 0.824 601,118 0.8175 -0.85%
1998-04-28 0 1.170 1.150 1.170 1.130 1.170 262,000 300,000 1.1450 0.817 0.804 0.817 0.790 0.817 374,983 0.8000 -0.85%
1998-04-27 0 1.180 1.180 1.200 1.180 1.250 1,158,000 1,393,820 1.2036 0.824 0.824 0.838 0.824 0.873 1,657,367 0.8410 -5.60%
1998-04-24 0 1.250 1.250 1.260 1.230 1.260 326,000 406,160 1.2459 0.873 0.873 0.880 0.859 0.880 466,582 0.8705 0.81%
1998-04-23 0 1.240 1.210 1.240 1.220 1.260 1,110,000 1,378,260 1.2417 0.866 0.845 0.866 0.852 0.880 1,588,668 0.8676 -1.59%
1998-04-22 0 1.260 1.260 1.270 1.260 1.270 466,000 587,360 1.2604 0.880 0.880 0.887 0.880 0.887 666,954 0.8807 0.00%
1998-04-21 0 1.260 1.260 1.270 1.260 1.290 1,080,000 1,371,440 1.2699 0.880 0.880 0.887 0.880 0.901 1,545,731 0.8872 -0.79%
1998-04-20 0 1.270 1.260 1.270 1.250 1.270 446,000 561,800 1.2596 0.887 0.880 0.887 0.873 0.887 638,330 0.8801 1.60%
1998-04-17 0 1.250 1.250 1.260 1.250 1.260 280,000 351,300 1.2546 0.873 0.873 0.880 0.873 0.880 400,745 0.8766 -0.79%
1998-04-16 0 1.260 1.260 1.270 1.240 1.270 1,272,000 1,602,980 1.2602 0.880 0.880 0.887 0.866 0.887 1,820,528 0.8805 -1.56%
1998-04-15 0 1.280 1.270 1.280 1.260 1.280 350,000 443,140 1.2661 0.894 0.887 0.894 0.880 0.894 500,931 0.8846 0.00%
1998-04-14 0 1.280 1.270 1.280 1.260 1.290 80,000 102,000 1.2750 0.894 0.887 0.894 0.880 0.901 114,499 0.8908 1.59%
1998-04-09 0 1.260 1.250 1.290 1.260 1.290 302,000 385,560 1.2767 0.880 0.873 0.901 0.880 0.901 432,232 0.8920 0.00%
1998-04-08 0 1.260 1.260 1.300 1.250 1.270 32,000 40,380 1.2619 0.880 0.880 0.908 0.873 0.887 45,799 0.8817 2.44%
1998-04-07 0 1.230 1.230 1.260 1.230 1.260 286,000 356,940 1.2480 0.859 0.859 0.880 0.859 0.880 409,333 0.8720 -0.81%
1998-04-03 0 1.240 1.240 1.260 1.240 1.250 454,000 564,820 1.2441 0.866 0.866 0.880 0.866 0.873 649,780 0.8692 0.00%
1998-04-02 0 1.240 1.240 1.260 1.220 1.290 710,000 874,960 1.2323 0.866 0.866 0.880 0.852 0.901 1,016,175 0.8610 -0.80%
1998-04-01 0 1.250 1.250 1.270 1.250 1.300 440,000 562,400 1.2782 0.873 0.873 0.887 0.873 0.908 629,742 0.8931 -3.85%
1998-03-31 0 1.300 1.300 1.310 1.270 1.320 1,422,000 1,848,720 1.3001 0.908 0.908 0.915 0.887 0.922 2,035,213 0.9084 0.78%
1998-03-30 0 1.290 1.290 1.300 1.260 1.330 2,360,000 3,077,800 1.3042 0.901 0.901 0.908 0.880 0.929 3,377,709 0.9112 -3.01%
1998-03-27 0 1.330 1.330 1.340 1.320 1.370 2,438,000 3,261,920 1.3379 0.929 0.929 0.936 0.922 0.957 3,489,345 0.9348 -2.92%
1998-03-26 0 1.370 1.360 1.380 1.350 1.410 3,144,000 4,336,120 1.3792 0.957 0.950 0.964 0.943 0.985 4,499,795 0.9636 -1.44%
1998-03-25 0 1.390 1.390 1.400 1.350 1.440 8,808,000 12,240,400 1.3897 0.971 0.971 0.978 0.943 1.006 12,606,296 0.9710 2.96%
1998-03-24 0 1.350 1.340 1.350 1.280 1.370 2,846,000 3,821,540 1.3428 0.943 0.936 0.943 0.894 0.957 4,073,288 0.9382 3.05%
1998-03-23 0 1.310 1.300 1.310 1.260 1.310 1,520,000 1,966,080 1.2935 0.915 0.908 0.915 0.880 0.915 2,175,473 0.9037 3.97%
1998-03-20 0 1.260 1.260 1.270 1.250 1.300 2,210,000 2,815,320 1.2739 0.880 0.880 0.887 0.873 0.908 3,163,024 0.8901 0.00%
1998-03-19 0 1.260 1.260 1.270 1.230 1.260 1,298,000 1,628,800 1.2549 0.880 0.880 0.887 0.859 0.880 1,857,740 0.8768 4.13%
1998-03-18 0 1.210 1.210 1.230 1.200 1.240 894,000 1,092,240 1.2217 0.845 0.845 0.859 0.838 0.866 1,279,522 0.8536 0.83%
1998-03-17 0 1.200 1.200 1.210 1.190 1.230 1,604,000 1,926,960 1.2013 0.838 0.838 0.845 0.831 0.859 2,295,697 0.8394 0.00%
1998-03-16 0 1.200 1.200 1.220 1.190 1.200 532,000 636,240 1.1959 0.838 0.838 0.852 0.831 0.838 761,416 0.8356 -1.64%
1998-03-13 0 1.220 1.200 1.220 1.200 1.230 1,010,000 1,224,720 1.2126 0.852 0.838 0.852 0.838 0.859 1,445,545 0.8472 2.52%
1998-03-12 0 1.190 1.190 1.210 1.180 1.200 1,006,000 1,200,900 1.1937 0.831 0.831 0.845 0.824 0.838 1,439,820 0.8341 -0.83%
1998-03-11 0 1.200 1.200 1.220 1.190 1.220 426,000 513,180 1.2046 0.838 0.838 0.852 0.831 0.852 609,705 0.8417 0.00%
1998-03-10 0 1.200 1.190 1.200 1.180 1.220 464,000 554,600 1.1953 0.838 0.831 0.838 0.824 0.852 664,092 0.8351 -1.64%
1998-03-09 0 1.220 1.210 1.230 1.210 1.230 280,001 340,481 1.2160 0.852 0.845 0.859 0.845 0.859 400,747 0.8496 -0.81%
1998-03-06 0 1.230 1.220 1.230 1.200 1.230 1,116,000 1,349,200 1.2090 0.859 0.852 0.859 0.838 0.859 1,597,255 0.8447 1.65%
1998-03-05 0 1.210 1.210 1.220 1.200 1.280 1,922,000 2,347,820 1.2216 0.845 0.845 0.852 0.838 0.894 2,750,829 0.8535 -6.20%
1998-03-04 0 1.290 1.270 1.290 1.260 1.310 1,002,000 1,281,420 1.2789 0.901 0.887 0.901 0.880 0.915 1,434,095 0.8935 0.78%
1998-03-03 0 1.280 1.270 1.290 1.250 1.290 768,000 978,560 1.2742 0.894 0.887 0.901 0.873 0.901 1,099,187 0.8903 0.00%
1998-03-02 0 1.280 1.280 1.290 1.210 1.400 9,682,000 12,762,260 1.3181 0.894 0.894 0.901 0.845 0.978 13,857,193 0.9210 6.67%
1998-02-27 0 1.200 1.200 1.210 1.180 1.210 3,210,000 3,837,240 1.1954 0.838 0.838 0.845 0.824 0.845 4,594,256 0.8352 1.69%
1998-02-26 0 1.180 1.180 1.190 1.160 1.190 1,900,000 2,233,520 1.1755 0.824 0.824 0.831 0.810 0.831 2,719,342 0.8213 2.61%
1998-02-25 0 1.150 1.150 1.170 1.150 1.210 3,566,000 4,227,040 1.1854 0.804 0.804 0.817 0.804 0.845 5,103,775 0.8282 -0.86%
1998-02-24 0 1.160 1.160 1.170 1.040 1.160 3,490,000 3,897,940 1.1169 0.810 0.810 0.817 0.727 0.810 4,995,002 0.7804 10.48%
1998-02-23 0 1.050 1.030 1.050 1.030 1.060 874,000 915,280 1.0472 0.734 0.720 0.734 0.720 0.741 1,250,897 0.7317 -2.78%
1998-02-20 0 1.080 1.050 1.090 1.030 1.090 1,134,000 1,201,360 1.0594 0.755 0.734 0.762 0.720 0.762 1,623,018 0.7402 2.86%
1998-02-19 0 1.050 1.040 1.050 1.040 1.080 1,974,000 2,077,400 1.0524 0.734 0.727 0.734 0.727 0.755 2,825,253 0.7353 2.94%
1998-02-18 0 1.020 1.000 1.050 1.000 1.060 1,784,000 1,860,100 1.0427 0.713 0.699 0.734 0.699 0.741 2,553,319 0.7285 -2.86%
1998-02-17 0 1.050 1.050 1.060 1.040 1.070 1,148,000 1,208,300 1.0525 0.734 0.734 0.741 0.727 0.748 1,643,055 0.7354 2.94%
1998-02-16 0 1.020 1.020 1.040 0.990 1.040 1,398,000 1,412,000 1.0100 0.713 0.713 0.727 0.692 0.727 2,000,863 0.7057 -4.67%
1998-02-13 0 1.070 1.010 1.070 1.000 1.110 2,082,000 2,239,540 1.0757 0.748 0.706 0.748 0.699 0.776 2,979,826 0.7516 -5.31%
1998-02-12 0 1.130 1.120 1.130 1.080 1.140 2,106,000 2,335,760 1.1091 0.790 0.783 0.790 0.755 0.797 3,014,176 0.7749 2.73%
1998-02-11 0 1.100 1.100 1.140 1.100 1.240 5,314,000 6,293,220 1.1843 0.769 0.769 0.797 0.769 0.866 7,605,570 0.8274 -3.51%
1998-02-10 0 1.140 1.140 1.150 1.060 1.200 8,496,000 9,558,640 1.1251 0.797 0.797 0.804 0.741 0.838 12,159,752 0.7861 4.59%
1998-02-09 0 1.090 1.070 1.090 1.000 1.100 4,350,000 4,596,100 1.0566 0.762 0.748 0.762 0.699 0.769 6,225,861 0.7382 9.00%
1998-02-06 0 1.000 0.980 0.990 0.940 1.040 3,128,000 3,073,980 0.9827 0.699 0.685 0.692 0.657 0.727 4,476,895 0.6866 8.70%
1998-02-05 0 0.920 0.890 0.950 0.880 0.930 519,000 474,460 0.9142 0.643 0.622 0.664 0.615 0.650 742,810 0.6387 -2.13%
1998-02-04 0 0.940 0.940 0.960 0.880 0.980 3,306,000 3,123,500 0.9448 0.657 0.657 0.671 0.615 0.685 4,731,655 0.6601 8.05%
1998-02-03 0 0.870 0.870 0.890 0.800 0.930 2,634,000 2,298,820 0.8727 0.608 0.608 0.622 0.559 0.650 3,769,866 0.6098 8.75%
1998-02-02 0 0.800 0.770 0.800 0.750 0.820 2,324,000 1,858,560 0.7997 0.559 0.538 0.559 0.524 0.573 3,326,184 0.5588 15.94%
1998-01-27 0 0.690 0.660 0.690 0.650 0.690 30,000 19,780 0.6593 0.482 0.461 0.482 0.454 0.482 42,937 0.4607 7.81%
1998-01-26 0 0.640 0.640 0.680 0.630 0.650 272,000 173,920 0.6394 0.447 0.447 0.475 0.440 0.454 389,295 0.4468 0.00%
1998-01-23 0 0.640 0.640 0.670 0.600 0.640 428,000 271,820 0.6351 0.447 0.447 0.468 0.419 0.447 612,568 0.4437 -1.54%
1998-01-22 0 0.650 0.630 0.650 0.630 0.690 636,000 414,040 0.6510 0.454 0.440 0.454 0.440 0.482 910,264 0.4549 -5.80%
1998-01-21 0 0.690 0.660 0.690 0.660 0.700 1,378,000 924,240 0.6707 0.482 0.461 0.482 0.461 0.489 1,972,238 0.4686 -1.43%
1998-01-20 0 0.700 0.650 0.730 0.650 0.800 1,298,000 966,040 0.7443 0.489 0.454 0.510 0.454 0.559 1,857,740 0.5200 -7.89%
1998-01-19 0 0.760 0.740 0.790 0.700 0.760 462,000 343,580 0.7437 0.531 0.517 0.552 0.489 0.531 661,229 0.5196 8.57%
1998-01-16 0 0.700 0.700 0.720 0.670 0.720 874,000 605,440 0.6927 0.489 0.489 0.503 0.468 0.503 1,250,897 0.4840 0.00%
1998-01-15 0 0.700 0.690 0.700 0.680 0.730 1,260,000 887,480 0.7043 0.489 0.482 0.489 0.475 0.510 1,803,353 0.4921 -1.41%
1998-01-14 0 0.710 0.710 0.720 0.690 0.750 1,216,000 873,000 0.7179 0.496 0.496 0.503 0.482 0.524 1,740,379 0.5016 9.23%
1998-01-13 0 0.650 0.640 0.650 0.580 0.660 2,324,000 1,453,020 0.6252 0.454 0.447 0.454 0.405 0.461 3,326,184 0.4368 4.84%
1998-01-12 0 0.620 0.620 0.630 0.540 0.760 3,614,000 2,195,080 0.6074 0.433 0.433 0.440 0.377 0.531 5,172,474 0.4244 -26.19%
1998-01-09 0 0.840 0.840 0.850 0.840 0.910 1,044,000 909,160 0.8708 0.587 0.587 0.594 0.587 0.636 1,494,207 0.6085 -7.69%
1998-01-08 0 0.910 0.860 0.910 0.830 1.000 666,000 613,300 0.9209 0.636 0.601 0.636 0.580 0.699 953,201 0.6434 -8.08%
1998-01-07 0 0.990 0.960 1.000 0.950 1.030 882,000 859,220 0.9742 0.692 0.671 0.699 0.664 0.720 1,262,347 0.6807 -7.48%
1998-01-06 0 1.070 1.030 1.070 1.000 1.120 840,000 918,380 1.0933 0.748 0.720 0.748 0.699 0.783 1,202,235 0.7639 -2.73%
1998-01-05 0 1.100 1.100 1.150 1.090 1.160 224,000 256,460 1.1449 0.769 0.769 0.804 0.762 0.810 320,596 0.7999 -5.17%
1998-01-02 0 1.160 1.160 1.170 1.150 1.160 242,000 280,020 1.1571 0.810 0.810 0.817 0.804 0.810 346,358 0.8085 0.00%
1997-12-31 0 1.160 1.160 1.170 1.150 1.180 1,544,000 1,807,360 1.1706 0.810 0.810 0.817 0.804 0.824 2,209,823 0.8179 0.87%
1997-12-30 0 1.150 1.140 1.150 1.130 1.170 1,232,000 1,412,980 1.1469 0.804 0.797 0.804 0.790 0.817 1,763,278 0.8013 1.77%
1997-12-29 0 1.130 1.090 1.130 1.130 1.150 300,000 341,520 1.1384 0.790 0.762 0.790 0.790 0.804 429,370 0.7954 0.00%
1997-12-24 0 1.130 1.130 - 1.100 1.130 382,000 424,640 1.1116 0.790 0.790 - 0.769 0.790 546,731 0.7767 -0.88%
1997-12-23 0 1.140 1.140 1.150 1.100 1.160 454,000 518,400 1.1419 0.797 0.797 0.804 0.769 0.810 649,780 0.7978 0.00%
1997-12-22 0 1.140 1.140 1.170 1.140 1.200 950,000 1,118,900 1.1778 0.797 0.797 0.817 0.797 0.838 1,359,671 0.8229 -5.79%
1997-12-19 0 1.210 1.210 1.250 1.200 1.230 1,804,000 2,184,860 1.2111 0.845 0.845 0.873 0.838 0.859 2,581,943 0.8462 -2.42%
1997-12-18 0 1.240 1.220 1.240 1.230 1.270 758,000 944,940 1.2466 0.866 0.852 0.866 0.859 0.887 1,084,874 0.8710 -3.12%
1997-12-17 0 1.280 1.270 1.280 1.260 1.310 876,000 1,121,060 1.2797 0.894 0.887 0.894 0.880 0.915 1,253,760 0.8942 0.00%
1997-12-16 0 1.280 1.280 1.300 1.280 1.370 1,160,000 1,519,560 1.3100 0.894 0.894 0.908 0.894 0.957 1,660,230 0.9153 -5.19%
1997-12-15 0 1.350 1.330 1.350 1.330 1.380 842,000 1,140,060 1.3540 0.943 0.929 0.943 0.929 0.964 1,205,098 0.9460 0.00%
1997-12-12 0 1.350 1.350 1.380 1.300 1.360 1,596,000 2,142,360 1.3423 0.943 0.943 0.964 0.908 0.950 2,284,247 0.9379 2.27%
1997-12-11 0 1.320 1.320 1.330 1.290 1.380 2,882,000 3,806,420 1.3208 0.922 0.922 0.929 0.901 0.964 4,124,812 0.9228 -7.04%
1997-12-10 0 1.420 1.420 1.430 1.420 1.500 2,564,000 3,725,780 1.4531 0.992 0.992 0.999 0.992 1.048 3,669,680 1.0153 -4.70%
1997-12-09 0 1.490 1.490 1.500 1.470 1.540 7,210,000 10,848,480 1.5046 1.041 1.041 1.048 1.027 1.076 10,319,187 1.0513 1.36%
1997-12-08 0 1.470 1.470 1.480 1.410 1.600 13,612,000 20,336,980 1.4940 1.027 1.027 1.034 0.985 1.118 19,481,937 1.0439 7.30%
1997-12-05 0 1.370 1.370 1.380 1.300 1.380 2,622,000 3,539,620 1.3500 0.957 0.957 0.964 0.908 0.964 3,752,692 0.9432 5.38%
1997-12-04 0 1.300 1.300 1.320 1.260 1.310 974,000 1,248,680 1.2820 0.908 0.908 0.922 0.880 0.915 1,394,020 0.8957 3.17%
1997-12-03 0 1.260 1.260 1.300 1.250 1.350 1,720,000 2,210,960 1.2854 0.880 0.880 0.908 0.873 0.943 2,461,720 0.8981 -4.55%
1997-12-02 0 1.320 1.300 1.320 1.180 1.320 1,616,000 2,001,040 1.2383 0.922 0.908 0.922 0.824 0.922 2,312,872 0.8652 8.20%
1997-12-01 0 1.220 1.210 1.220 1.200 1.270 706,000 866,800 1.2278 0.852 0.845 0.852 0.838 0.887 1,010,450 0.8578 -1.61%
1997-11-28 0 1.240 1.240 1.260 1.190 1.250 1,120,000 1,365,580 1.2193 0.866 0.866 0.880 0.831 0.873 1,602,980 0.8519 0.81%
1997-11-27 0 1.230 1.220 1.230 1.210 1.270 1,196,000 1,481,760 1.2389 0.859 0.852 0.859 0.845 0.887 1,711,754 0.8656 -6.11%
1997-11-26 0 1.310 1.300 1.310 1.300 1.350 1,016,000 1,337,320 1.3163 0.915 0.908 0.915 0.908 0.943 1,454,132 0.9197 -1.50%
1997-11-25 0 1.330 1.330 1.340 1.320 1.390 866,000 1,159,060 1.3384 0.929 0.929 0.936 0.922 0.971 1,239,447 0.9351 -4.32%
1997-11-24 0 1.390 1.380 1.390 1.370 1.430 2,734,000 3,833,780 1.4023 0.971 0.964 0.971 0.957 0.999 3,912,990 0.9798 -2.11%
1997-11-21 0 1.420 1.400 1.430 1.390 1.450 3,306,000 4,683,440 1.4166 0.992 0.978 0.999 0.971 1.013 4,731,655 0.9898 2.16%
1997-11-20 0 1.390 1.380 1.400 1.370 1.470 1,078,000 1,516,760 1.4070 0.971 0.964 0.978 0.957 1.027 1,542,869 0.9831 -1.42%
1997-11-19 0 1.410 1.410 1.450 1.360 1.440 1,806,000 2,506,600 1.3879 0.985 0.985 1.013 0.950 1.006 2,584,806 0.9697 0.71%
1997-11-18 0 1.400 1.390 1.400 1.390 1.470 2,788,000 4,010,220 1.4384 0.978 0.971 0.978 0.971 1.027 3,990,276 1.0050 -2.10%
1997-11-17 0 1.430 1.410 1.420 1.400 1.480 1,988,000 2,861,380 1.4393 0.999 0.985 0.992 0.978 1.034 2,845,290 1.0057 2.14%
1997-11-14 0 1.400 1.390 1.400 1.400 1.500 1,108,000 1,598,560 1.4427 0.978 0.971 0.978 0.978 1.048 1,585,806 1.0080 -0.71%
1997-11-13 0 1.410 1.400 1.410 1.320 1.450 1,076,000 1,495,920 1.3903 0.985 0.978 0.985 0.922 1.013 1,540,006 0.9714 0.00%
1997-11-12 0 1.410 1.410 1.420 1.390 1.470 3,220,000 4,518,640 1.4033 0.985 0.985 0.992 0.971 1.027 4,608,569 0.9805 -5.37%
1997-11-11 0 1.490 1.450 1.500 1.470 1.530 2,270,000 3,398,440 1.4971 1.041 1.013 1.048 1.027 1.069 3,248,898 1.0460 -0.67%
1997-11-10 0 1.500 1.500 1.510 1.490 1.570 2,302,000 3,475,600 1.5098 1.048 1.048 1.055 1.041 1.097 3,294,697 1.0549 -4.46%
1997-11-07 0 1.570 1.560 1.570 1.500 1.620 5,092,000 7,888,560 1.5492 1.097 1.090 1.097 1.048 1.132 7,287,836 1.0824 -4.85%
1997-11-06 0 1.650 1.650 1.660 1.600 1.770 3,652,000 6,073,600 1.6631 1.153 1.153 1.160 1.118 1.237 5,226,861 1.1620 -2.37%
1997-11-05 0 1.690 1.680 1.710 1.580 1.700 6,070,000 9,996,100 1.6468 1.181 1.174 1.195 1.104 1.188 8,687,581 1.1506 4.32%
1997-11-04 0 1.620 1.610 1.640 1.610 1.900 14,868,000 25,732,680 1.7307 1.132 1.125 1.146 1.125 1.328 21,279,565 1.2093 -7.43%
1997-11-03 0 1.750 1.740 1.750 1.620 1.770 16,596,000 28,935,900 1.7435 1.223 1.216 1.223 1.132 1.237 23,752,735 1.2182 12.18%
1997-10-31 0 1.560 1.550 1.560 1.340 1.610 14,816,000 22,614,260 1.5263 1.090 1.083 1.090 0.936 1.125 21,205,141 1.0665 11.43%
1997-10-30 0 1.400 1.400 1.440 1.190 1.400 6,910,000 8,921,500 1.2911 0.978 0.978 1.006 0.831 0.978 9,889,817 0.9021 12.90%
1997-10-29 0 1.240 1.220 1.240 1.150 1.280 8,006,000 9,657,460 1.2063 0.866 0.852 0.866 0.804 0.894 11,458,448 0.8428 14.81%
1997-10-28 0 1.080 1.070 1.090 1.050 1.210 5,528,000 6,067,080 1.0975 0.755 0.748 0.762 0.734 0.845 7,911,853 0.7668 -16.92%
1997-10-27 0 1.300 1.280 1.300 1.280 1.400 4,262,000 5,719,440 1.3420 0.908 0.894 0.908 0.894 0.978 6,099,913 0.9376 -3.70%
1997-10-24 0 1.350 1.340 1.350 1.240 1.490 7,460,000 9,980,540 1.3379 0.943 0.936 0.943 0.866 1.041 10,676,995 0.9348 3.85%
1997-10-23 0 1.300 1.230 1.300 1.060 1.500 4,512,000 5,408,560 1.1987 0.908 0.859 0.908 0.741 1.048 6,457,721 0.8375 -14.47%
1997-10-22 0 1.520 1.450 1.550 1.460 1.600 4,750,000 7,428,740 1.5639 1.062 1.013 1.083 1.020 1.118 6,798,355 1.0927 -5.59%
1997-10-21 0 1.610 1.590 1.610 1.590 1.720 6,324,000 10,414,360 1.6468 1.125 1.111 1.125 1.111 1.202 9,051,114 1.1506 -4.17%
1997-10-20 0 1.680 1.680 1.700 1.680 1.800 4,752,000 8,242,040 1.7344 1.174 1.174 1.188 1.174 1.258 6,801,217 1.2118 -6.67%
1997-10-17 0 1.800 1.790 1.800 1.650 1.840 11,268,000 19,926,280 1.7684 1.258 1.251 1.258 1.153 1.286 16,127,128 1.2356 7.14%
1997-10-16 0 1.680 1.680 1.690 1.570 1.700 8,716,000 14,235,820 1.6333 1.174 1.174 1.181 1.097 1.188 12,474,623 1.1412 6.33%
1997-10-15 0 1.580 1.570 1.580 1.520 1.770 11,516,000 18,765,560 1.6295 1.104 1.097 1.104 1.062 1.237 16,482,074 1.1385 -11.24%
1997-10-14 0 1.780 1.760 1.780 1.740 1.970 9,596,000 18,281,150 1.9051 1.244 1.230 1.244 1.216 1.376 13,734,107 1.3311 -5.32%
1997-10-13 0 1.880 1.880 1.890 1.870 2.000 9,250,000 17,853,340 1.9301 1.314 1.314 1.321 1.307 1.397 13,238,901 1.3486 -4.57%
1997-10-09 0 1.970 1.960 1.970 1.920 2.050 20,736,000 40,869,500 1.9709 1.376 1.369 1.376 1.342 1.432 29,678,038 1.3771 -6.19%
1997-10-08 0 2.100 2.100 2.125 2.100 2.425 14,849,000 34,148,850 2.2997 1.467 1.467 1.485 1.467 1.694 21,252,372 1.6068 -10.64%
1997-10-07 0 2.350 2.350 2.375 2.300 2.475 25,454,000 60,707,200 2.3850 1.642 1.642 1.659 1.607 1.729 36,430,593 1.6664 2.17%
1997-10-06 0 2.300 2.275 2.300 2.300 2.775 33,732,000 86,203,450 2.5555 1.607 1.590 1.607 1.607 1.939 48,278,336 1.7856 -16.36%
1997-10-03 0 2.750 2.725 2.750 2.650 2.925 35,020,000 98,966,450 2.8260 1.921 1.904 1.921 1.852 2.044 50,121,763 1.9745 -0.90%
1997-09-30 0 2.775 2.750 2.775 2.575 3.200 122,064,000 353,976,100 2.8999 1.939 1.921 1.939 1.799 2.236 174,701,967 2.0262 -11.90%
1997-09-29 0 3.150 3.125 3.150 2.975 4.200 338,268,000 1,250,550,630 3.6969 2.201 2.183 2.201 2.079 2.935 484,140,164 2.5830

Copyright & disclaimer, Privacy policy

Back to top