GUANGZHOU BAIYUNSHAN PHARMACEUTICAL HOLDINGS COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00874  1997-10-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-24 0 13.23 13.20 13.23 13.19 13.30 558,000 7,382,120 13.230 13.23 13.20 13.23 13.19 13.30 558,000 13.230 -0.68%
2026-09-23 0 13.32 13.31 13.32 13.28 13.40 770,527 10,276,795 13.337 13.32 13.31 13.32 13.28 13.40 770,527 13.337 0.76%
2026-09-22 0 13.22 13.22 13.26 13.21 13.42 632,000 8,399,150 13.290 13.22 13.22 13.26 13.21 13.42 632,000 13.290 -0.60%
2026-09-21 0 13.30 13.30 13.33 13.28 13.40 988,000 13,173,880 13.334 13.30 13.30 13.33 13.28 13.40 988,000 13.334 0.91%
2026-09-18 0 13.18 13.18 13.19 13.08 13.25 2,037,317 26,851,147 13.180 13.18 13.18 13.19 13.08 13.25 2,037,317 13.180 0.53%
2026-09-17 0 13.11 13.10 13.11 13.03 13.16 1,264,000 16,531,490 13.079 13.11 13.10 13.11 13.03 13.16 1,264,000 13.079 -0.46%
2026-09-16 0 13.17 13.16 13.17 13.08 13.22 746,100 9,801,654 13.137 13.17 13.16 13.17 13.08 13.22 746,100 13.137 -0.23%
2026-09-15 0 13.20 13.18 13.20 13.17 13.33 1,272,947 16,841,904 13.231 13.20 13.18 13.20 13.17 13.33 1,272,947 13.231 -0.68%
2026-09-14 0 13.29 13.29 13.30 13.23 13.40 1,206,000 16,043,020 13.303 13.29 13.29 13.30 13.23 13.40 1,206,000 13.303 -0.15%
2026-09-11 0 13.31 13.29 13.31 13.27 13.39 1,768,917 23,574,985 13.327 13.31 13.29 13.31 13.27 13.39 1,768,917 13.327 -0.89%
2026-09-10 0 13.43 13.41 13.43 13.38 13.73 1,862,000 25,005,860 13.430 13.43 13.41 13.43 13.38 13.73 1,862,000 13.430 -1.32%
2026-09-09 0 13.61 13.58 13.61 13.50 13.69 1,136,339 15,429,675 13.578 13.61 13.58 13.61 13.50 13.69 1,136,339 13.578 -1.09%
2026-09-08 0 13.76 13.72 13.76 13.51 13.77 1,414,000 19,352,800 13.687 13.76 13.72 13.76 13.51 13.77 1,414,000 13.687 1.33%
2026-09-07 0 13.58 13.58 13.60 13.46 13.62 660,000 8,928,280 13.528 13.58 13.58 13.60 13.46 13.62 660,000 13.528 0.52%
2026-09-04 0 13.51 13.50 13.51 13.39 13.59 854,000 11,544,720 13.518 13.51 13.50 13.51 13.39 13.59 854,000 13.518 0.97%
2026-09-03 0 13.38 13.38 13.39 13.38 13.54 1,257,225 16,914,088 13.454 13.38 13.38 13.39 13.38 13.54 1,257,225 13.454 -0.02%
2026-09-02 0 13.73 13.72 13.73 13.73 13.92 1,264,000 17,402,540 13.768 13.38 13.37 13.38 13.38 13.57 1,296,754 13.420 -0.87%
2026-09-01 0 13.85 13.84 13.85 13.80 14.00 2,116,000 29,269,420 13.832 13.50 13.49 13.50 13.45 13.65 2,170,832 13.483 -0.29%
2026-08-31 0 13.89 13.89 13.90 13.89 14.06 2,098,000 29,252,460 13.943 13.54 13.54 13.55 13.54 13.70 2,152,366 13.591 -1.21%
2026-08-28 0 14.06 14.06 14.08 14.01 14.15 1,798,732 25,295,500 14.063 13.70 13.70 13.72 13.66 13.79 1,845,343 13.708 -0.35%
2026-08-27 0 14.11 14.10 14.11 14.08 14.20 1,084,300 15,313,574 14.123 13.75 13.74 13.75 13.72 13.84 1,112,398 13.766 0.00%
2026-08-26 0 14.11 14.11 14.12 14.11 14.24 1,474,313 20,884,591 14.166 13.75 13.75 13.76 13.75 13.88 1,512,517 13.808 0.43%
2026-08-25 0 14.05 14.05 14.06 14.02 14.23 2,136,000 30,113,180 14.098 13.70 13.70 13.70 13.67 13.87 2,191,350 13.742 -0.92%
2026-08-24 0 14.18 14.17 14.19 14.17 14.78 5,434,100 77,738,254 14.306 13.82 13.81 13.83 13.81 14.41 5,574,914 13.944 -5.91%
2026-08-21 0 15.07 15.07 15.08 15.02 15.16 628,000 9,457,800 15.060 14.69 14.69 14.70 14.64 14.78 644,273 14.680 -1.31%
2026-08-20 0 15.27 15.19 15.27 15.12 15.49 790,000 12,072,940 15.282 14.88 14.81 14.88 14.74 15.10 810,471 14.896 1.26%
2026-08-19 0 15.08 15.02 15.09 15.02 15.16 664,896 10,010,559 15.056 14.70 14.64 14.71 14.64 14.78 682,126 14.676 0.00%
2026-08-18 0 15.08 15.07 15.13 15.08 15.17 453,056 6,842,390 15.103 14.70 14.69 14.75 14.70 14.79 464,796 14.721 -0.13%
2026-08-17 0 15.10 15.10 15.16 15.10 15.34 480,092 7,292,023 15.189 14.72 14.72 14.78 14.72 14.95 492,533 14.805 -0.20%
2026-08-14 0 15.13 15.13 15.15 15.12 15.46 440,000 6,676,680 15.174 14.75 14.75 14.77 14.74 15.07 451,402 14.791 -0.85%
2026-08-13 0 15.26 15.25 15.30 15.20 15.47 574,247 8,815,984 15.352 14.87 14.86 14.91 14.82 15.08 589,128 14.964 -1.36%
2026-08-12 0 15.47 15.41 15.47 15.32 15.62 859,610 13,241,897 15.405 15.08 15.02 15.08 14.93 15.23 881,885 15.015 -0.19%
2026-08-11 0 15.50 15.49 15.51 15.50 15.80 584,000 9,129,860 15.633 15.11 15.10 15.12 15.11 15.40 599,133 15.238 -0.83%
2026-08-10 0 15.63 15.63 15.70 15.51 15.75 584,000 9,156,040 15.678 15.24 15.24 15.30 15.12 15.35 599,133 15.282 1.03%
2026-08-07 0 15.47 15.46 15.56 15.30 15.57 624,300 9,647,464 15.453 15.08 15.07 15.17 14.91 15.18 640,478 15.063 0.52%
2026-08-06 0 15.39 15.38 15.39 15.36 15.60 470,000 7,245,980 15.417 15.00 14.99 15.00 14.97 15.21 482,179 15.028 -1.35%
2026-08-05 0 15.60 15.58 15.60 15.36 15.60 803,268 12,444,547 15.492 15.21 15.19 15.21 14.97 15.21 824,083 15.101 1.04%
2026-08-04 0 15.44 15.43 15.49 15.44 15.76 494,000 7,668,204 15.523 15.05 15.04 15.10 15.05 15.36 506,801 15.131 -1.28%
2026-08-03 0 15.64 15.63 15.69 15.60 15.93 692,171 10,872,561 15.708 15.24 15.24 15.29 15.21 15.53 710,107 15.311 -1.94%
2026-07-31 0 15.95 15.83 15.95 15.82 15.95 1,300,200 20,698,872 15.920 15.55 15.43 15.55 15.42 15.55 1,333,892 15.518 0.06%
2026-07-30 0 15.94 15.89 15.94 15.82 16.05 702,000 11,187,640 15.937 15.54 15.49 15.54 15.42 15.64 720,191 15.534 0.19%
2026-07-29 0 15.91 15.90 15.98 15.88 15.99 389,700 6,210,021 15.935 15.51 15.50 15.58 15.48 15.59 399,798 15.533 0.51%
2026-07-28 0 15.83 15.79 15.87 15.64 15.86 276,700 4,348,928 15.717 15.43 15.39 15.47 15.24 15.46 283,870 15.320 0.06%
2026-07-27 0 15.82 15.70 15.82 15.55 15.86 490,000 7,740,410 15.797 15.42 15.30 15.42 15.16 15.46 502,697 15.398 1.74%
2026-07-24 0 15.55 15.55 15.61 15.55 15.99 598,600 9,367,298 15.649 15.16 15.16 15.22 15.16 15.59 614,112 15.253 -2.20%
2026-07-23 0 15.90 15.83 15.90 15.73 15.99 446,600 7,075,236 15.842 15.50 15.43 15.50 15.33 15.59 458,173 15.442 0.89%
2026-07-22 0 15.76 15.76 15.80 15.76 16.05 1,000,263 15,903,044 15.899 15.36 15.36 15.40 15.36 15.64 1,026,183 15.497 -1.07%
2026-07-21 0 15.93 15.88 15.93 15.88 16.06 916,000 14,620,640 15.961 15.53 15.48 15.53 15.48 15.65 939,736 15.558 0.38%
2026-07-20 0 15.87 15.86 15.87 15.80 15.99 1,206,000 19,188,780 15.911 15.47 15.46 15.47 15.40 15.59 1,237,251 15.509 0.25%
2026-07-17 0 15.83 15.73 15.84 15.68 16.08 828,200 13,117,804 15.839 15.43 15.33 15.44 15.28 15.67 849,661 15.439 -0.44%
2026-07-16 0 15.90 15.88 15.95 15.68 15.98 738,300 11,728,232 15.885 15.50 15.48 15.55 15.28 15.58 757,432 15.484 0.95%
2026-07-15 0 15.75 15.64 15.75 15.50 15.77 836,056 13,082,322 15.648 15.35 15.24 15.35 15.11 15.37 857,721 15.252 1.81%
2026-07-14 0 15.47 15.40 15.49 15.10 15.50 498,089 7,651,301 15.361 15.08 15.01 15.10 14.72 15.11 510,996 14.973 1.11%
2026-07-13 0 15.30 15.30 15.32 15.19 15.50 770,000 11,789,060 15.310 14.91 14.91 14.93 14.81 15.11 789,953 14.924 0.66%
2026-07-10 0 15.20 15.20 15.24 15.05 15.37 743,400 11,337,354 15.251 14.82 14.82 14.86 14.67 14.98 762,664 14.865 0.13%
2026-07-09 0 15.18 15.15 15.18 15.16 15.50 942,600 14,445,960 15.326 14.80 14.77 14.80 14.78 15.11 967,026 14.939 -1.56%
2026-07-08 0 15.42 15.41 15.43 15.01 15.44 1,048,000 16,096,580 15.359 15.03 15.02 15.04 14.63 15.05 1,075,157 14.971 0.92%
2026-07-07 0 15.28 15.20 15.28 15.22 15.43 1,840,000 28,165,220 15.307 14.89 14.82 14.89 14.84 15.04 1,887,680 14.921 0.13%
2026-07-06 0 15.26 15.26 15.30 14.88 15.37 1,544,800 23,560,939 15.252 14.87 14.87 14.91 14.50 14.98 1,584,831 14.867 2.28%
2026-07-03 0 14.92 14.92 14.97 14.65 14.99 1,581,392 23,571,778 14.906 14.54 14.54 14.59 14.28 14.61 1,622,371 14.529 1.84%
2026-07-02 0 14.65 14.55 14.65 14.51 14.71 754,000 11,024,760 14.622 14.28 14.18 14.28 14.14 14.34 773,538 14.252 3.10%
2026-06-30 0 14.21 14.20 14.31 14.21 14.66 858,053 12,256,552 14.284 13.85 13.84 13.95 13.85 14.29 880,288 13.923 -1.86%
2026-06-29 0 14.48 14.48 14.56 14.00 14.66 1,615,680 23,298,039 14.420 14.11 14.11 14.19 13.65 14.29 1,657,547 14.056 2.04%
2026-06-26 0 14.19 14.16 14.19 14.09 14.51 1,898,000 26,989,620 14.220 13.83 13.80 13.83 13.73 14.14 1,947,183 13.861 -1.87%
2026-06-25 0 14.46 14.33 14.46 14.30 14.54 1,250,000 18,001,990 14.402 14.09 13.97 14.09 13.94 14.17 1,282,391 14.038 -0.55%
2026-06-24 0 14.54 14.54 14.67 14.54 14.88 596,000 8,744,720 14.672 14.17 14.17 14.30 14.17 14.50 611,444 14.302 -0.89%
2026-06-23 0 14.67 14.66 14.73 14.52 14.99 1,112,000 16,427,580 14.773 14.30 14.29 14.36 14.15 14.61 1,140,815 14.400 -0.68%
2026-06-22 0 14.77 14.71 14.79 14.48 14.79 1,012,000 14,813,400 14.638 14.40 14.34 14.42 14.11 14.42 1,038,224 14.268 -0.87%
2026-06-18 0 14.90 14.80 14.90 14.70 14.98 1,228,000 18,201,780 14.822 14.52 14.43 14.52 14.33 14.60 1,259,821 14.448 -0.47%
2026-06-17 0 14.97 14.96 14.97 14.94 15.29 688,100 10,361,002 15.057 14.59 14.58 14.59 14.56 14.90 705,931 14.677 -1.12%
2026-06-16 0 15.14 15.08 15.14 14.97 15.23 1,074,000 16,167,980 15.054 14.76 14.70 14.76 14.59 14.85 1,101,831 14.674 -0.59%
2026-06-15 0 15.23 15.19 15.24 15.16 15.49 660,000 10,065,600 15.251 14.85 14.81 14.86 14.78 15.10 677,103 14.866 0.13%
2026-06-12 0 15.21 15.21 15.23 14.93 15.34 1,194,000 18,169,560 15.217 14.83 14.83 14.85 14.55 14.95 1,224,940 14.833 2.26%
2026-06-11 0 15.39 15.38 15.42 15.34 15.63 726,000 11,200,820 15.428 14.50 14.49 14.53 14.45 14.72 770,662 14.534 -1.41%
2026-06-10 0 15.61 15.54 15.62 15.23 15.61 1,350,000 20,834,460 15.433 14.71 14.64 14.71 14.35 14.71 1,433,049 14.539 2.56%
2026-06-09 0 15.22 15.20 15.22 15.17 15.31 638,500 9,733,850 15.245 14.34 14.32 14.34 14.29 14.42 677,779 14.361 -0.07%
2026-06-08 0 15.23 15.23 15.27 15.12 15.82 1,602,639 24,394,491 15.221 14.35 14.35 14.39 14.24 14.90 1,701,230 14.339 -0.85%
2026-06-05 0 15.36 15.36 15.42 15.22 15.51 828,000 12,759,150 15.410 14.47 14.47 14.53 14.34 14.61 878,937 14.517 -0.45%
2026-06-04 0 15.43 15.43 15.47 15.41 15.66 589,426 9,125,363 15.482 14.54 14.54 14.57 14.52 14.75 625,686 14.585 -1.15%
2026-06-03 0 15.61 15.57 15.65 15.52 15.68 781,281 12,161,425 15.566 14.71 14.67 14.74 14.62 14.77 829,344 14.664 -0.38%
2026-06-02 0 15.67 15.66 15.67 15.58 15.75 808,000 12,640,460 15.644 14.76 14.75 14.76 14.68 14.84 857,706 14.738 0.51%
2026-06-01 0 15.59 15.58 15.60 15.42 15.68 660,000 10,282,558 15.580 14.69 14.68 14.70 14.53 14.77 700,602 14.677 0.78%
2026-05-29 0 15.47 15.47 15.50 15.32 15.62 1,409,300 21,781,486 15.456 14.57 14.57 14.60 14.43 14.71 1,495,997 14.560 1.44%
2026-05-28 0 15.25 15.22 15.28 15.12 15.63 2,430,000 37,129,180 15.279 14.37 14.34 14.39 14.24 14.72 2,579,488 14.394 -2.37%
2026-05-27 0 15.62 15.61 15.62 15.58 15.96 1,130,000 17,695,780 15.660 14.71 14.71 14.71 14.68 15.04 1,199,515 14.752 -0.64%
2026-05-26 0 15.72 15.71 15.72 15.60 15.89 1,302,000 20,513,760 15.756 14.81 14.80 14.81 14.70 14.97 1,382,096 14.842 -0.69%
2026-05-22 0 15.83 15.83 15.85 15.75 16.26 1,029,608 16,301,907 15.833 14.91 14.91 14.93 14.84 15.32 1,092,947 14.916 -0.44%
2026-05-21 0 15.90 15.88 15.90 15.87 16.29 1,313,662 21,043,846 16.019 14.98 14.96 14.98 14.95 15.35 1,394,476 15.091 -1.06%
2026-05-20 0 16.07 16.07 16.11 16.05 16.30 920,000 14,841,000 16.132 15.14 15.14 15.18 15.12 15.36 976,596 15.197 -0.86%
2026-05-19 0 16.21 16.21 16.27 16.20 16.43 1,398,066 22,790,381 16.301 15.27 15.27 15.33 15.26 15.48 1,484,072 15.357 -1.04%
2026-05-18 0 16.38 16.38 16.39 16.30 16.60 1,826,000 29,939,960 16.396 15.43 15.43 15.44 15.36 15.64 1,938,331 15.446 -1.33%
2026-05-15 0 16.60 16.51 16.61 16.49 16.83 1,255,197 20,810,414 16.579 15.64 15.55 15.65 15.53 15.85 1,332,414 15.619 -0.48%
2026-05-14 0 16.68 16.68 16.77 16.68 16.95 1,026,350 17,172,896 16.732 15.71 15.71 15.80 15.71 15.97 1,089,489 15.762 -1.07%
2026-05-13 0 16.86 16.81 16.86 16.75 16.97 1,264,000 21,283,032 16.838 15.88 15.84 15.88 15.78 15.99 1,341,758 15.862 -0.53%
2026-05-12 0 16.95 16.95 16.96 16.81 16.98 1,489,666 25,238,998 16.943 15.97 15.97 15.98 15.84 16.00 1,581,307 15.961 0.83%
2026-05-11 0 16.81 16.80 16.85 16.70 16.87 1,897,198 31,861,628 16.794 15.84 15.83 15.87 15.73 15.89 2,013,909 15.821 0.42%
2026-05-08 0 16.74 16.74 16.76 16.71 16.84 826,000 13,856,480 16.775 15.77 15.77 15.79 15.74 15.86 876,814 15.803 -0.65%
2026-05-07 0 16.85 16.75 16.85 16.70 16.87 1,022,000 17,152,022 16.783 15.87 15.78 15.87 15.73 15.89 1,084,871 15.810 0.60%
2026-05-06 0 16.75 16.68 16.76 16.56 16.81 1,024,000 17,080,922 16.681 15.78 15.71 15.79 15.60 15.84 1,086,994 15.714 0.48%
2026-05-05 0 16.67 16.60 16.67 16.52 16.73 243,199 4,043,091 16.625 15.70 15.64 15.70 15.56 15.76 258,160 15.661 -0.83%
2026-05-04 0 16.81 16.77 16.81 16.51 16.85 226,000 3,776,880 16.712 15.84 15.80 15.84 15.55 15.87 239,903 15.743 0.60%
2026-04-30 0 16.71 16.66 16.71 16.65 16.88 1,278,000 21,373,500 16.724 15.74 15.69 15.74 15.69 15.90 1,356,620 15.755 -0.95%
2026-04-29 0 16.87 16.82 16.90 16.72 16.87 891,285 14,972,438 16.799 15.89 15.85 15.92 15.75 15.89 946,115 15.825 0.84%
2026-04-28 0 16.73 16.73 16.78 16.54 16.97 1,664,000 28,017,460 16.837 15.76 15.76 15.81 15.58 15.99 1,766,365 15.862 1.27%
2026-04-27 0 16.52 16.50 16.52 16.47 16.77 2,046,100 33,959,860 16.597 15.56 15.54 15.56 15.52 15.80 2,171,971 15.636 -1.67%
2026-04-24 0 16.80 16.78 16.80 16.72 16.87 882,085 14,806,696 16.786 15.83 15.81 15.83 15.75 15.89 936,349 15.813 0.12%
2026-04-23 0 16.78 16.78 16.85 16.74 16.93 1,332,000 22,412,160 16.826 15.81 15.81 15.87 15.77 15.95 1,413,942 15.851 -0.83%
2026-04-22 0 16.92 16.92 17.02 16.90 17.17 1,396,000 23,694,320 16.973 15.94 15.94 16.03 15.92 16.17 1,481,879 15.989 -1.46%
2026-04-21 0 17.17 17.11 17.17 16.99 17.20 842,000 14,404,030 17.107 16.17 16.12 16.17 16.01 16.20 893,798 16.116 0.64%
2026-04-20 0 17.06 17.03 17.06 16.86 17.07 762,566 12,977,662 17.018 16.07 16.04 16.07 15.88 16.08 809,477 16.032 1.19%
2026-04-17 0 16.86 16.86 16.87 16.86 17.04 1,264,300 21,380,317 16.911 15.88 15.88 15.89 15.88 16.05 1,342,077 15.931 -0.94%
2026-04-16 0 17.02 17.02 17.06 16.90 17.08 1,472,730 25,034,500 16.999 16.03 16.03 16.07 15.92 16.09 1,563,329 16.014 0.24%
2026-04-15 0 16.98 16.97 16.98 16.91 17.04 1,994,000 33,841,216 16.972 16.00 15.99 16.00 15.93 16.05 2,116,666 15.988 0.59%
2026-04-14 0 16.88 16.88 16.92 16.79 17.07 1,570,000 26,501,900 16.880 15.90 15.90 15.94 15.82 16.08 1,666,583 15.902 0.00%
2026-04-13 0 16.88 16.88 16.94 16.88 16.99 862,000 14,592,590 16.929 15.90 15.90 15.96 15.90 16.01 915,028 15.948 -0.59%
2026-04-10 0 16.98 16.98 17.00 16.96 17.16 1,347,822 22,986,606 17.055 16.00 16.00 16.01 15.98 16.17 1,430,737 16.066 0.24%
2026-04-09 0 16.94 16.94 17.01 16.91 17.29 2,910,000 49,615,190 17.050 15.96 15.96 16.02 15.93 16.29 3,089,017 16.062 -2.36%
2026-04-08 0 17.35 17.32 17.35 17.17 17.41 2,041,866 35,276,438 17.277 16.34 16.32 16.34 16.17 16.40 2,167,477 16.275 0.81%
2026-04-02 0 17.21 17.21 17.24 16.94 17.24 1,855,730 31,699,866 17.082 16.21 16.21 16.24 15.96 16.24 1,969,890 16.092 1.29%
2026-04-01 0 16.99 16.98 16.99 16.87 17.10 1,016,000 17,247,640 16.976 16.01 16.00 16.01 15.89 16.11 1,078,502 15.992 1.43%
2026-03-31 0 16.75 16.75 16.76 16.74 17.18 1,270,066 21,437,104 16.879 15.78 15.78 15.79 15.77 16.18 1,348,198 15.901 -1.47%
2026-03-30 0 17.00 16.94 17.00 16.81 17.02 1,360,000 22,970,506 16.890 16.01 15.96 16.01 15.84 16.03 1,443,664 15.911 0.06%
2026-03-27 0 16.99 16.98 16.99 16.71 17.10 1,380,433 23,451,657 16.989 16.01 16.00 16.01 15.74 16.11 1,465,354 16.004 0.83%
2026-03-26 0 16.85 16.84 16.85 16.84 17.22 2,884,000 49,054,600 17.009 15.87 15.86 15.87 15.86 16.22 3,061,417 16.023 -1.81%
2026-03-25 0 17.16 17.13 17.16 17.05 17.39 2,170,300 37,285,224 17.180 16.17 16.14 16.17 16.06 16.38 2,303,812 16.184 -0.29%
2026-03-24 0 17.21 17.21 17.22 17.04 17.79 4,394,000 75,705,160 17.229 16.21 16.21 16.22 16.05 16.76 4,664,309 16.231 -1.66%
2026-03-23 0 17.50 17.50 17.54 17.34 18.30 4,974,800 87,441,368 17.577 16.49 16.49 16.52 16.34 17.24 5,280,838 16.558 -6.67%
2026-03-20 0 18.75 18.75 18.76 18.60 18.98 1,674,000 31,355,340 18.731 17.66 17.66 17.67 17.52 17.88 1,776,981 17.645 0.64%
2026-03-19 0 18.63 18.58 18.63 18.56 18.87 782,900 14,623,881 18.679 17.55 17.50 17.55 17.48 17.78 831,062 17.597 -1.38%
2026-03-18 0 18.89 18.88 18.94 18.86 19.08 526,000 9,974,710 18.963 17.80 17.79 17.84 17.77 17.97 558,358 17.864 -0.79%
2026-03-17 0 19.04 18.96 19.04 18.91 19.24 1,288,000 24,591,770 19.093 17.94 17.86 17.94 17.81 18.12 1,367,235 17.987 1.12%
2026-03-16 0 18.83 18.83 18.94 18.68 19.05 1,054,126 19,874,837 18.854 17.74 17.74 17.84 17.60 17.95 1,118,973 17.762 0.11%
2026-03-13 0 18.81 18.77 18.83 18.52 19.00 1,231,295 23,239,356 18.874 17.72 17.68 17.74 17.45 17.90 1,307,041 17.780 0.37%
2026-03-12 0 18.74 18.74 18.81 18.58 18.88 986,000 18,414,840 18.676 17.65 17.65 17.72 17.50 17.79 1,046,656 17.594 0.16%
2026-03-11 0 18.71 18.66 18.74 18.65 18.77 538,586 10,074,596 18.706 17.63 17.58 17.65 17.57 17.68 571,719 17.622 -0.11%
2026-03-10 0 18.73 18.73 18.78 18.44 18.78 1,138,000 21,285,620 18.704 17.64 17.64 17.69 17.37 17.69 1,208,007 17.620 1.46%
2026-03-09 0 18.46 18.46 18.53 18.34 18.55 688,000 12,670,620 18.417 17.39 17.39 17.46 17.28 17.47 730,324 17.349 -0.86%
2026-03-06 0 18.62 18.60 18.71 18.25 18.74 702,000 13,046,760 18.585 17.54 17.52 17.63 17.19 17.65 745,185 17.508 1.80%
2026-03-05 0 18.29 18.29 18.36 18.29 18.52 700,000 12,887,060 18.410 17.23 17.23 17.30 17.23 17.45 743,062 17.343 0.11%
2026-03-04 0 18.27 18.18 18.28 18.16 18.63 1,718,000 31,508,000 18.340 17.21 17.13 17.22 17.11 17.55 1,823,687 17.277 -1.88%
2026-03-03 0 18.62 18.59 18.64 18.58 18.88 962,616 18,012,369 18.712 17.54 17.51 17.56 17.50 17.79 1,021,834 17.627 -1.06%
2026-03-02 0 18.82 18.78 18.82 18.74 19.04 760,000 14,346,780 18.877 17.73 17.69 17.73 17.65 17.94 806,753 17.783 -1.93%
2026-02-27 0 19.19 19.06 19.19 18.94 19.20 893,815 17,033,905 19.058 18.08 17.96 18.08 17.84 18.09 948,800 17.953 0.21%
2026-02-26 0 19.15 19.05 19.15 19.03 19.30 1,002,834 19,212,125 19.158 18.04 17.95 18.04 17.93 18.18 1,064,526 18.048 -0.21%
2026-02-25 0 19.19 19.19 19.21 19.18 19.48 682,600 13,185,730 19.317 18.08 18.08 18.10 18.07 18.35 724,592 18.197 -1.08%
2026-02-24 0 19.40 19.28 19.40 19.25 19.40 710,121 13,737,135 19.345 18.28 18.16 18.28 18.13 18.28 753,806 18.224 -0.36%
2026-02-23 0 19.47 19.40 19.47 19.01 19.55 288,000 5,588,310 19.404 18.34 18.28 18.34 17.91 18.42 305,717 18.279 1.78%
2026-02-20 0 19.13 19.13 19.25 19.01 19.26 184,000 3,522,420 19.144 18.02 18.02 18.13 17.91 18.14 195,319 18.034 -0.10%
2026-02-16 0 19.15 19.15 19.29 19.15 19.29 64,000 1,231,600 19.244 18.04 18.04 18.17 18.04 18.17 67,937 18.129 -0.26%
2026-02-13 0 19.20 19.18 19.20 19.16 19.34 458,612 8,813,654 19.218 18.09 18.07 18.09 18.05 18.22 486,825 18.104 -1.18%
2026-02-12 0 19.43 19.32 19.43 19.25 19.46 1,086,122 21,040,613 19.372 18.30 18.20 18.30 18.13 18.33 1,152,938 18.250 0.26%
2026-02-11 0 19.38 19.32 19.38 19.14 19.38 946,000 18,259,500 19.302 18.26 18.20 18.26 18.03 18.26 1,004,196 18.183 0.41%
2026-02-10 0 19.30 19.28 19.30 19.10 19.38 1,040,000 20,071,100 19.299 18.18 18.16 18.18 17.99 18.26 1,103,978 18.181 0.52%
2026-02-09 0 19.20 19.14 19.21 19.06 19.31 1,188,000 22,777,060 19.173 18.09 18.03 18.10 17.96 18.19 1,261,083 18.062 -0.57%
2026-02-06 0 19.31 19.31 19.34 19.20 19.98 3,293,000 63,917,420 19.410 18.19 18.19 18.22 18.09 18.82 3,495,578 18.285 1.05%
2026-02-05 0 19.11 19.11 19.12 18.91 19.18 1,744,768 33,240,708 19.052 18.00 18.00 18.01 17.81 18.07 1,852,102 17.948 0.05%
2026-02-04 0 19.10 19.03 19.10 18.80 19.10 1,294,700 24,566,520 18.975 17.99 17.93 17.99 17.71 17.99 1,374,347 17.875 0.53%
2026-02-03 0 19.00 18.88 19.00 18.70 19.12 2,227,953 42,203,142 18.943 17.90 17.79 17.90 17.62 18.01 2,365,012 17.845 1.66%
2026-02-02 0 18.69 18.68 18.75 18.61 18.90 1,379,000 25,830,832 18.732 17.61 17.60 17.66 17.53 17.80 1,463,833 17.646 -1.53%
2026-01-30 0 18.98 18.94 18.98 18.64 18.99 1,710,000 32,300,510 18.889 17.88 17.84 17.88 17.56 17.89 1,815,195 17.795 0.16%
2026-01-29 0 18.95 18.89 18.95 18.70 18.98 1,955,000 36,874,100 18.861 17.85 17.80 17.85 17.62 17.88 2,075,267 17.768 0.26%
2026-01-28 0 18.90 18.83 18.90 18.75 18.90 1,472,800 27,779,110 18.861 17.80 17.74 17.80 17.66 17.80 1,563,403 17.768 0.16%
2026-01-27 0 18.87 18.84 18.87 18.69 18.89 1,080,000 20,308,990 18.805 17.78 17.75 17.78 17.61 17.80 1,146,439 17.715 0.16%
2026-01-26 0 18.84 18.81 18.84 18.68 18.90 906,000 17,031,160 18.798 17.75 17.72 17.75 17.60 17.80 961,735 17.709 0.21%
2026-01-23 0 18.80 18.68 18.80 18.56 18.80 930,000 17,409,010 18.719 17.71 17.60 17.71 17.48 17.71 987,211 17.635 0.53%
2026-01-22 0 18.70 18.70 18.75 18.70 18.83 592,000 11,110,320 18.767 17.62 17.62 17.66 17.62 17.74 628,418 17.680 -0.27%
2026-01-21 0 18.75 18.73 18.75 18.61 18.77 882,000 16,502,940 18.711 17.66 17.64 17.66 17.53 17.68 936,259 17.626 0.81%
2026-01-20 0 18.60 18.55 18.60 18.46 18.66 2,066,000 38,331,020 18.553 17.52 17.47 17.52 17.39 17.58 2,193,096 17.478 0.16%
2026-01-19 0 18.57 18.54 18.57 18.53 18.68 962,000 17,867,680 18.573 17.49 17.47 17.49 17.46 17.60 1,021,180 17.497 -0.75%
2026-01-16 0 18.71 18.68 18.71 18.61 18.84 1,254,000 23,415,194 18.672 17.63 17.60 17.63 17.53 17.75 1,331,143 17.590 0.16%
2026-01-15 0 18.68 18.67 18.72 18.63 18.80 614,000 11,474,610 18.688 17.60 17.59 17.64 17.55 17.71 651,772 17.605 0.00%
2026-01-14 0 18.68 18.55 18.68 18.54 18.91 1,910,000 35,847,800 18.768 17.60 17.47 17.60 17.47 17.81 2,027,499 17.681 0.16%
2026-01-13 0 18.65 18.64 18.67 18.59 18.88 1,284,977 24,050,742 18.717 17.57 17.56 17.59 17.51 17.79 1,364,026 17.632 0.43%
2026-01-12 0 18.57 18.54 18.57 18.53 18.82 1,274,000 23,700,620 18.603 17.49 17.47 17.49 17.46 17.73 1,352,374 17.525 -0.96%
2026-01-09 0 18.75 18.72 18.75 18.60 18.81 1,156,000 21,635,720 18.716 17.66 17.64 17.66 17.52 17.72 1,227,114 17.631 0.16%
2026-01-08 0 18.72 18.70 18.72 18.15 18.72 3,115,370 57,791,820 18.551 17.64 17.62 17.64 17.10 17.64 3,307,020 17.475 1.79%
2026-01-07 0 18.39 18.36 18.43 18.31 18.67 1,368,200 25,282,888 18.479 17.32 17.30 17.36 17.25 17.59 1,452,369 17.408 -0.81%
2026-01-06 0 18.54 18.45 18.54 18.21 18.54 1,496,000 27,445,340 18.346 17.47 17.38 17.47 17.15 17.47 1,588,031 17.283 1.70%
2026-01-05 0 18.23 18.23 18.24 17.93 18.26 1,275,142 23,173,600 18.173 17.17 17.17 17.18 16.89 17.20 1,353,586 17.120 0.44%
2026-01-02 0 18.15 18.08 18.19 17.81 18.18 708,957 12,791,526 18.043 17.10 17.03 17.14 16.78 17.13 752,570 16.997 2.43%
2025-12-31 0 17.72 17.72 17.82 17.50 18.36 5,162,000 92,184,380 17.858 16.69 16.69 16.79 16.49 17.30 5,479,555 16.823 -2.53%
2025-12-30 0 18.18 18.16 18.19 18.13 18.27 846,852 15,394,258 18.178 17.13 17.11 17.14 17.08 17.21 898,948 17.125 -0.38%
2025-12-29 0 18.25 18.23 18.25 18.23 18.50 2,244,000 41,103,200 18.317 17.19 17.17 17.19 17.17 17.43 2,382,046 17.255 -0.27%
2025-12-24 0 18.30 18.29 18.30 18.27 18.41 2,514,574 46,053,955 18.315 17.24 17.23 17.24 17.21 17.34 2,669,265 17.253 -0.76%
2025-12-23 0 18.44 18.43 18.44 18.44 18.63 1,026,500 19,017,265 18.526 17.37 17.36 17.37 17.37 17.55 1,089,648 17.453 -0.70%
2025-12-22 0 18.57 18.51 18.57 18.45 18.64 846,000 15,673,020 18.526 17.49 17.44 17.49 17.38 17.56 898,044 17.452 -0.38%
2025-12-19 0 18.64 18.52 18.64 18.34 18.64 1,030,000 19,109,200 18.553 17.56 17.45 17.56 17.28 17.56 1,093,363 17.477 1.03%
2025-12-18 0 18.45 18.38 18.45 18.25 18.56 1,692,000 31,248,260 18.468 17.38 17.31 17.38 17.19 17.48 1,796,088 17.398 0.27%
2025-12-17 0 18.40 18.40 18.46 18.26 18.47 1,212,000 22,260,100 18.366 17.33 17.33 17.39 17.20 17.40 1,286,559 17.302 -0.43%
2025-12-16 0 18.48 18.43 18.48 18.34 18.51 988,000 18,186,280 18.407 17.41 17.36 17.41 17.28 17.44 1,048,780 17.340 -0.91%
2025-12-15 0 18.65 18.58 18.65 18.48 18.65 502,000 9,337,280 18.600 17.57 17.50 17.57 17.41 17.57 532,882 17.522 0.00%
2025-12-12 0 18.65 18.64 18.65 18.48 18.70 1,056,000 19,659,260 18.617 17.57 17.56 17.57 17.41 17.62 1,120,963 17.538 0.48%
2025-12-11 0 18.56 18.47 18.58 18.46 18.69 841,000 15,628,470 18.583 17.48 17.40 17.50 17.39 17.61 892,736 17.506 -0.48%
2025-12-10 0 18.65 18.59 18.67 18.45 18.65 872,100 16,153,239 18.522 17.57 17.51 17.59 17.38 17.57 925,750 17.449 0.76%
2025-12-09 0 18.51 18.45 18.51 18.47 18.82 824,350 15,330,954 18.598 17.44 17.38 17.44 17.40 17.73 875,062 17.520 -1.65%
2025-12-08 0 18.82 18.82 18.84 18.80 19.29 692,000 13,088,920 18.915 17.73 17.73 17.75 17.71 18.17 734,570 17.818 -0.79%
2025-12-05 0 18.97 18.95 18.98 18.77 18.99 740,000 13,954,600 18.858 17.87 17.85 17.88 17.68 17.89 785,523 17.765 0.37%
2025-12-04 0 18.90 18.82 18.90 18.80 18.94 795,632 15,012,075 18.868 17.80 17.73 17.80 17.71 17.84 844,577 17.775 -0.53%
2025-12-03 0 19.00 18.94 19.00 18.92 19.07 1,142,000 21,681,730 18.986 17.90 17.84 17.90 17.82 17.96 1,212,253 17.885 -0.31%
2025-12-02 0 19.06 19.00 19.06 18.83 19.06 1,682,600 31,850,122 18.929 17.96 17.90 17.96 17.74 17.96 1,786,110 17.832 0.90%
2025-12-01 0 18.89 18.89 18.92 18.72 18.96 1,404,934 26,484,101 18.851 17.80 17.80 17.82 17.64 17.86 1,491,362 17.758 0.32%
2025-11-28 0 18.83 18.77 18.83 18.70 19.02 986,000 18,532,760 18.796 17.74 17.68 17.74 17.62 17.92 1,046,656 17.707 -0.32%
2025-11-27 0 18.89 18.85 18.97 18.72 19.00 736,000 13,890,020 18.872 17.80 17.76 17.87 17.64 17.90 781,277 17.779 -0.32%
2025-11-26 0 18.95 18.95 19.02 18.92 19.27 724,413 13,823,572 19.082 17.85 17.85 17.92 17.82 18.15 768,977 17.977 -0.79%
2025-11-25 0 19.10 19.10 19.18 19.06 19.26 576,150 11,037,101 19.157 17.99 17.99 18.07 17.96 18.14 611,593 18.046 -0.10%
2025-11-24 0 19.12 19.06 19.12 18.97 19.18 652,000 12,426,610 19.059 18.01 17.96 18.01 17.87 18.07 692,110 17.955 0.42%
2025-11-21 0 19.04 19.02 19.04 18.81 19.12 1,802,558 34,242,597 18.997 17.94 17.92 17.94 17.72 18.01 1,913,447 17.896 -1.09%
2025-11-20 0 19.25 19.17 19.30 19.18 19.40 720,000 13,852,840 19.240 18.13 18.06 18.18 18.07 18.28 764,293 18.125 -0.10%
2025-11-19 0 19.27 19.27 19.29 19.10 19.48 782,000 15,084,080 19.289 18.15 18.15 18.17 17.99 18.35 830,107 18.171 -1.38%
2025-11-18 0 19.54 19.48 19.54 19.44 19.75 1,811,600 35,436,276 19.561 18.41 18.35 18.41 18.31 18.61 1,923,046 18.427 -1.51%
2025-11-17 0 19.84 19.79 19.84 19.68 20.06 1,928,000 38,200,280 19.813 18.69 18.64 18.69 18.54 18.90 2,046,606 18.665 -1.98%
2025-11-14 0 20.24 20.20 20.24 20.10 20.40 1,737,000 35,126,640 20.223 19.07 19.03 19.07 18.94 19.22 1,843,856 19.051 -0.10%
2025-11-13 0 20.26 20.22 20.26 19.98 20.28 1,275,600 25,692,136 20.141 19.09 19.05 19.09 18.82 19.10 1,354,072 18.974 0.00%
2025-11-12 0 20.26 20.22 20.26 19.68 20.30 3,008,008 60,763,548 20.201 19.09 19.05 19.09 18.54 19.12 3,193,054 19.030 1.45%
2025-11-11 0 19.97 19.95 19.97 19.73 19.97 1,797,000 35,735,872 19.886 18.81 18.79 18.81 18.59 18.81 1,907,547 18.734 0.71%
2025-11-10 0 19.83 19.78 19.83 19.23 19.85 1,852,000 36,457,100 19.685 18.68 18.63 18.68 18.12 18.70 1,965,931 18.544 2.32%
2025-11-07 0 19.38 19.34 19.40 19.12 19.43 2,286,000 44,020,460 19.257 18.26 18.22 18.28 18.01 18.30 2,426,630 18.141 0.94%
2025-11-06 0 19.20 19.17 19.20 18.99 19.20 2,240,914 42,778,760 19.090 18.09 18.06 18.09 17.89 18.09 2,378,770 17.984 0.95%
2025-11-05 0 19.02 18.95 19.02 18.76 19.09 1,851,595 35,112,041 18.963 17.92 17.85 17.92 17.67 17.98 1,965,501 17.864 -0.11%
2025-11-04 0 19.04 18.99 19.04 18.83 19.09 1,634,734 31,002,191 18.965 17.94 17.89 17.94 17.74 17.98 1,735,299 17.866 -0.16%
2025-11-03 0 19.07 19.05 19.07 18.61 19.08 3,913,442 74,072,008 18.928 17.96 17.95 17.96 17.53 17.97 4,154,188 17.831 1.65%
2025-10-31 0 18.76 18.74 18.76 18.48 18.77 2,312,000 43,145,699 18.662 17.67 17.65 17.67 17.41 17.68 2,454,229 17.580 1.02%
2025-10-30 0 18.57 18.56 18.57 18.36 18.87 4,933,144 92,142,300 18.678 17.49 17.48 17.49 17.30 17.78 5,236,620 17.596 3.05%
2025-10-28 0 18.02 17.98 18.05 17.98 18.11 582,512 10,518,256 18.057 16.98 16.94 17.00 16.94 17.06 618,347 17.010 -0.33%
2025-10-27 0 18.08 18.07 18.08 17.99 18.08 618,640 11,156,549 18.034 17.03 17.02 17.03 16.95 17.03 656,697 16.989 0.33%
2025-10-24 0 18.02 17.97 18.05 17.92 18.10 314,000 5,662,460 18.033 16.98 16.93 17.00 16.88 17.05 333,317 16.988 -0.39%
2025-10-23 0 18.09 18.01 18.09 17.89 18.09 671,376 12,056,419 17.958 17.04 16.97 17.04 16.85 17.04 712,678 16.917 0.33%
2025-10-22 0 18.03 18.01 18.05 17.95 18.08 355,349 6,399,117 18.008 16.99 16.97 17.00 16.91 17.03 377,209 16.964 0.00%
2025-10-21 0 18.03 18.01 18.03 18.00 18.15 662,000 11,965,600 18.075 16.99 16.97 16.99 16.96 17.10 702,725 17.027 0.11%
2025-10-20 0 18.01 17.97 18.01 17.82 18.02 766,000 13,750,260 17.951 16.97 16.93 16.97 16.79 16.98 813,123 16.910 0.84%
2025-10-17 0 17.86 17.81 17.86 17.80 18.15 944,000 16,926,280 17.930 16.82 16.78 16.82 16.77 17.10 1,002,073 16.891 -1.43%
2025-10-16 0 18.12 18.11 18.12 18.03 18.23 700,490 12,710,853 18.146 17.07 17.06 17.07 16.99 17.17 743,583 17.094 -0.38%
2025-10-15 0 18.19 18.08 18.19 17.92 18.19 1,507,864 27,258,146 18.077 17.14 17.03 17.14 16.88 17.14 1,600,624 17.030 1.34%
2025-10-14 0 17.95 17.95 17.99 17.85 18.21 1,280,000 23,047,870 18.006 16.91 16.91 16.95 16.82 17.15 1,358,743 16.963 -1.05%
2025-10-13 0 18.14 18.08 18.14 17.67 18.14 1,866,000 33,428,940 17.915 17.09 17.03 17.09 16.65 17.09 1,980,792 16.877 0.00%
2025-10-10 0 18.14 18.13 18.14 18.11 18.32 656,000 11,941,900 18.204 17.09 17.08 17.09 17.06 17.26 696,356 17.149 -0.98%
2025-10-09 0 18.32 18.15 18.32 17.98 18.32 1,592,000 28,934,130 18.175 17.26 17.10 17.26 16.94 17.26 1,689,936 17.121 1.78%
2025-10-08 0 18.00 17.92 18.00 17.90 18.19 520,000 9,350,770 17.982 16.96 16.88 16.96 16.86 17.14 551,989 16.940 -0.28%
2025-10-06 0 18.05 17.96 18.05 17.91 18.05 216,000 3,883,220 17.978 17.00 16.92 17.00 16.87 17.00 229,288 16.936 0.28%
2025-10-03 0 18.00 17.94 18.04 17.96 18.11 244,662 4,407,695 18.015 16.96 16.90 16.99 16.92 17.06 259,713 16.971 -0.88%
2025-10-02 0 18.16 18.10 18.16 18.05 18.30 258,000 4,686,320 18.164 17.11 17.05 17.11 17.00 17.24 273,872 17.111 -0.27%
2025-09-30 0 18.21 18.20 18.24 18.10 18.24 808,000 14,684,714 18.174 17.15 17.15 17.18 17.05 17.18 857,706 17.121 0.44%
2025-09-29 0 18.13 18.11 18.13 17.94 18.13 661,381 11,930,336 18.039 17.08 17.06 17.08 16.90 17.08 702,068 16.993 0.89%
2025-09-26 0 17.97 17.97 18.00 17.92 18.12 1,566,000 28,170,460 17.989 16.93 16.93 16.96 16.88 17.07 1,662,337 16.946 -0.94%
2025-09-25 0 18.14 18.07 18.15 18.05 18.18 742,000 13,425,034 18.093 17.09 17.02 17.10 17.00 17.13 787,646 17.044 -0.11%
2025-09-24 0 18.16 18.16 18.17 18.07 18.25 539,911 9,794,019 18.140 17.11 17.11 17.12 17.02 17.19 573,125 17.089 0.28%
2025-09-23 0 18.11 18.10 18.11 18.05 18.31 794,182 14,401,724 18.134 17.06 17.05 17.06 17.00 17.25 843,038 17.083 -1.42%
2025-09-22 0 18.37 18.30 18.37 18.24 18.45 802,000 14,699,854 18.329 17.31 17.24 17.31 17.18 17.38 851,337 17.267 0.16%
2025-09-19 0 18.34 18.34 18.35 18.25 18.45 790,000 14,481,620 18.331 17.28 17.28 17.29 17.19 17.38 838,599 17.269 -0.43%
2025-09-18 0 18.42 18.42 18.44 18.26 18.66 1,390,400 25,650,160 18.448 17.35 17.35 17.37 17.20 17.58 1,475,934 17.379 -0.91%
2025-09-17 0 18.59 18.56 18.59 18.54 18.72 942,000 17,516,060 18.595 17.51 17.48 17.51 17.47 17.64 999,950 17.517 -0.05%
2025-09-16 0 18.60 18.60 18.61 18.53 18.94 1,808,000 33,803,110 18.696 17.52 17.52 17.53 17.46 17.84 1,919,224 17.613 0.27%
2025-09-15 0 18.55 18.55 18.60 18.44 18.68 1,344,600 24,964,623 18.567 17.47 17.47 17.52 17.37 17.60 1,427,317 17.491 -0.22%
2025-09-12 0 18.59 18.51 18.60 18.47 18.80 1,648,000 30,610,580 18.574 17.51 17.44 17.52 17.40 17.71 1,749,381 17.498 0.43%
2025-09-11 0 18.51 18.48 18.55 18.18 18.59 830,816 15,330,525 18.452 17.44 17.41 17.47 17.13 17.51 881,926 17.383 -0.43%
2025-09-10 0 18.59 18.52 18.60 18.48 18.62 708,000 13,144,420 18.566 17.51 17.45 17.52 17.41 17.54 751,555 17.490 -0.21%
2025-09-09 0 18.63 18.52 18.63 18.43 18.69 1,016,000 18,823,580 18.527 17.55 17.45 17.55 17.36 17.61 1,078,502 17.453 -0.16%
2025-09-08 0 18.66 18.62 18.66 18.44 18.66 1,078,000 20,038,720 18.589 17.58 17.54 17.58 17.37 17.58 1,144,316 17.512 1.03%
2025-09-05 0 18.47 18.46 18.48 18.10 18.47 692,000 12,675,700 18.317 17.40 17.39 17.41 17.05 17.40 734,570 17.256 2.04%
2025-09-04 0 18.10 18.08 18.14 18.03 18.35 1,074,000 19,505,900 18.162 17.05 17.03 17.09 16.99 17.29 1,140,070 17.109 -1.36%
2025-09-03 0 18.35 18.32 18.35 18.24 18.49 784,323 14,371,393 18.323 17.29 17.26 17.29 17.18 17.42 832,573 17.261 -0.38%
2025-09-02 0 18.42 18.35 18.46 18.32 18.63 796,000 14,674,760 18.436 17.35 17.29 17.39 17.26 17.55 844,968 17.367 -1.07%
2025-09-01 0 18.62 18.60 18.62 18.15 18.62 1,948,000 35,914,060 18.436 17.54 17.52 17.54 17.10 17.54 2,067,837 17.368 2.87%
2025-08-29 0 18.10 18.10 18.12 18.05 18.33 1,598,300 29,061,487 18.183 17.05 17.05 17.07 17.00 17.27 1,696,624 17.129 0.44%
2025-08-28 0 18.46 18.46 18.47 18.10 18.62 2,151,000 39,418,840 18.326 16.98 16.98 16.98 16.64 17.12 2,339,064 16.852 -0.05%
2025-08-27 0 18.47 18.47 18.49 18.36 18.90 2,441,400 45,404,602 18.598 16.98 16.98 17.00 16.88 17.38 2,654,854 17.102 -1.39%
2025-08-26 0 18.73 18.72 18.73 18.71 18.93 1,363,400 25,680,914 18.836 17.22 17.21 17.22 17.21 17.41 1,482,604 17.321 -0.69%
2025-08-25 0 18.86 18.86 18.92 18.74 18.95 3,596,000 67,814,970 18.858 17.34 17.34 17.40 17.23 17.43 3,910,402 17.342 1.45%
2025-08-22 0 18.59 18.58 18.61 18.38 18.78 4,276,000 79,213,480 18.525 17.10 17.09 17.11 16.90 17.27 4,649,855 17.036 -0.80%
2025-08-21 0 18.74 18.72 18.79 18.68 18.90 1,522,000 28,571,320 18.772 17.23 17.21 17.28 17.18 17.38 1,655,070 17.263 0.05%
2025-08-20 0 18.73 18.73 18.77 18.55 18.83 1,774,285 33,160,118 18.689 17.22 17.22 17.26 17.06 17.32 1,929,413 17.187 -0.05%
2025-08-19 0 18.74 18.71 18.74 18.62 19.05 2,176,000 40,952,380 18.820 17.23 17.21 17.23 17.12 17.52 2,366,250 17.307 -1.06%
2025-08-18 0 18.94 18.94 18.95 18.50 19.32 5,582,000 105,969,920 18.984 17.42 17.42 17.43 17.01 17.77 6,070,040 17.458 3.50%
2025-08-15 0 18.30 18.29 18.30 18.09 18.30 1,226,020 22,330,161 18.214 16.83 16.82 16.83 16.64 16.83 1,333,212 16.749 0.60%
2025-08-14 0 18.19 18.18 18.19 18.07 18.32 2,882,000 52,470,540 18.206 16.73 16.72 16.73 16.62 16.85 3,133,976 16.742 0.11%
2025-08-13 0 18.17 18.15 18.17 18.00 18.19 2,806,000 50,833,660 18.116 16.71 16.69 16.71 16.55 16.73 3,051,332 16.659 0.94%
2025-08-12 0 18.00 17.99 18.00 17.82 18.02 2,334,280 41,885,635 17.944 16.55 16.54 16.55 16.39 16.57 2,538,369 16.501 0.84%
2025-08-11 0 17.85 17.83 17.90 17.75 17.90 1,422,000 25,334,840 17.816 16.41 16.40 16.46 16.32 16.46 1,546,327 16.384 0.17%
2025-08-08 0 17.82 17.82 17.83 17.80 17.96 1,020,000 18,223,074 17.866 16.39 16.39 16.40 16.37 16.52 1,109,180 16.429 -0.83%
2025-08-07 0 17.97 17.96 17.97 17.81 17.98 1,028,000 18,404,490 17.903 16.53 16.52 16.53 16.38 16.53 1,117,879 16.464 0.34%
2025-08-06 0 17.91 17.91 17.96 17.90 18.04 1,351,000 24,242,310 17.944 16.47 16.47 16.52 16.46 16.59 1,469,119 16.501 -0.11%
2025-08-05 0 17.93 17.90 17.93 17.72 17.93 1,538,333 27,460,494 17.851 16.49 16.46 16.49 16.30 16.49 1,672,831 16.416 1.01%
2025-08-04 0 17.75 17.74 17.76 17.71 18.12 2,358,000 41,967,100 17.798 16.32 16.31 16.33 16.29 16.66 2,564,163 16.367 -1.06%
2025-08-01 0 17.94 17.94 17.98 17.90 18.56 2,986,000 54,428,360 18.228 16.50 16.50 16.53 16.46 17.07 3,247,069 16.762 -0.77%
2025-07-31 0 18.08 18.06 18.08 17.84 18.32 5,948,000 107,290,160 18.038 16.63 16.61 16.63 16.41 16.85 6,468,040 16.588 -1.31%
2025-07-30 0 18.32 18.30 18.40 18.04 18.66 6,304,300 116,279,372 18.444 16.85 16.83 16.92 16.59 17.16 6,855,492 16.961 1.10%
2025-07-29 0 18.12 18.04 18.12 17.96 18.34 5,350,000 96,604,880 18.057 16.66 16.59 16.66 16.52 16.87 5,817,756 16.605 -1.41%
2025-07-28 0 18.38 18.36 18.38 18.22 18.38 1,672,184 30,624,079 18.314 16.90 16.88 16.90 16.76 16.90 1,818,385 16.841 0.77%
2025-07-25 0 18.24 18.24 18.30 18.24 18.72 2,676,000 49,330,840 18.435 16.77 16.77 16.83 16.77 17.21 2,909,966 16.952 -1.94%
2025-07-24 0 18.60 18.58 18.60 18.34 18.62 1,699,199 31,435,117 18.500 17.10 17.09 17.10 16.87 17.12 1,847,762 17.013 1.75%
2025-07-23 0 18.28 18.26 18.28 18.18 18.48 1,420,184 26,043,219 18.338 16.81 16.79 16.81 16.72 16.99 1,544,352 16.864 -0.65%
2025-07-22 0 18.40 18.36 18.40 18.20 18.44 1,870,000 34,287,040 18.335 16.92 16.88 16.92 16.74 16.96 2,033,496 16.861 0.77%
2025-07-21 0 18.26 18.22 18.26 17.98 18.30 1,520,000 27,642,800 18.186 16.79 16.76 16.79 16.53 16.83 1,652,895 16.724 1.00%
2025-07-18 0 18.08 18.06 18.08 18.04 18.14 1,026,000 18,553,400 18.083 16.63 16.61 16.63 16.59 16.68 1,115,704 16.629 0.22%
2025-07-17 0 18.04 18.04 18.08 17.86 18.10 871,000 15,674,160 17.996 16.59 16.59 16.63 16.42 16.64 947,152 16.549 0.22%
2025-07-16 0 18.00 17.88 18.00 17.80 18.02 840,000 15,057,560 17.926 16.55 16.44 16.55 16.37 16.57 913,442 16.484 0.45%
2025-07-15 0 17.92 17.84 17.94 17.68 18.14 1,654,001 29,574,937 17.881 16.48 16.41 16.50 16.26 16.68 1,798,612 16.443 -1.10%
2025-07-14 0 18.12 18.08 18.12 18.04 18.20 947,500 17,169,590 18.121 16.66 16.63 16.66 16.59 16.74 1,030,341 16.664 0.67%
2025-07-11 0 18.00 18.00 18.02 17.88 18.14 1,576,000 28,440,400 18.046 16.55 16.55 16.57 16.44 16.68 1,713,791 16.595 0.56%
2025-07-10 0 17.90 17.88 17.90 17.60 17.94 1,322,000 23,553,120 17.816 16.46 16.44 16.46 16.18 16.50 1,437,584 16.384 1.59%
2025-07-09 0 17.62 17.56 17.62 17.54 17.74 1,456,000 25,688,240 17.643 16.20 16.15 16.20 16.13 16.31 1,583,300 16.224 0.00%
2025-07-08 0 17.62 17.62 17.68 17.50 17.70 1,188,000 20,897,600 17.591 16.20 16.20 16.26 16.09 16.28 1,291,868 16.176 -0.68%
2025-07-07 0 17.74 17.62 17.74 17.54 17.74 1,006,000 17,739,240 17.633 16.31 16.20 16.31 16.13 16.31 1,093,956 16.216 -0.11%
2025-07-04 0 17.76 17.70 17.76 17.54 17.76 1,378,000 24,326,640 17.654 16.33 16.28 16.33 16.13 16.33 1,498,480 16.234 0.68%
2025-07-03 0 17.64 17.62 17.66 17.56 17.70 1,042,338 18,389,862 17.643 16.22 16.20 16.24 16.15 16.28 1,133,471 16.224 0.34%
2025-07-02 0 17.58 17.56 17.58 17.40 17.60 1,206,000 21,162,320 17.548 16.17 16.15 16.17 16.00 16.18 1,311,442 16.137 1.03%
2025-06-30 0 17.40 17.36 17.42 17.28 17.46 566,000 9,830,000 17.367 16.00 15.96 16.02 15.89 16.06 615,486 15.971 0.00%
2025-06-27 0 17.40 17.28 17.40 17.26 17.50 1,446,000 25,088,920 17.351 16.00 15.89 16.00 15.87 16.09 1,572,425 15.956 0.00%
2025-06-26 0 17.40 17.40 17.44 17.40 17.54 642,300 11,222,226 17.472 16.00 16.00 16.04 16.00 16.13 698,457 16.067 -0.46%
2025-06-25 0 17.48 17.48 17.50 17.24 17.48 832,500 14,456,100 17.365 16.07 16.07 16.09 15.85 16.07 905,286 15.969 1.04%
2025-06-24 0 17.30 17.26 17.30 17.12 17.30 734,300 12,649,052 17.226 15.91 15.87 15.91 15.74 15.91 798,501 15.841 1.65%
2025-06-23 0 17.02 17.00 17.08 16.92 17.08 1,080,000 18,375,800 17.015 15.65 15.63 15.71 15.56 15.71 1,174,426 15.647 -0.82%
2025-06-20 0 17.16 17.10 17.16 16.94 17.20 374,980 6,419,357 17.119 15.78 15.73 15.78 15.58 15.82 407,765 15.743 1.30%
2025-06-19 0 16.94 16.94 17.06 16.90 17.40 1,110,000 18,910,360 17.036 15.58 15.58 15.69 15.54 16.00 1,207,049 15.667 -2.53%
2025-06-18 0 17.38 17.32 17.38 17.28 17.60 1,020,000 17,731,580 17.384 15.98 15.93 15.98 15.89 16.18 1,109,180 15.986 -0.91%
2025-06-17 0 17.54 17.52 17.58 17.52 17.88 690,000 12,181,500 17.654 16.13 16.11 16.17 16.11 16.44 750,327 16.235 -0.45%
2025-06-16 0 17.62 17.60 17.62 17.56 17.78 926,000 16,337,000 17.643 16.20 16.18 16.20 16.15 16.35 1,006,961 16.224 -0.25%
2025-06-13 0 18.10 18.06 18.10 17.94 18.20 1,556,000 28,061,480 18.034 16.24 16.21 16.24 16.10 16.33 1,733,827 16.185 -0.33%
2025-06-12 0 18.16 18.08 18.16 17.92 18.16 1,588,000 28,659,080 18.047 16.30 16.23 16.30 16.08 16.30 1,769,484 16.196 0.78%
2025-06-11 0 18.02 17.98 18.02 17.92 18.06 972,292 17,495,026 17.994 16.17 16.14 16.17 16.08 16.21 1,083,410 16.148 0.90%
2025-06-10 0 17.86 17.86 17.98 17.76 18.16 2,226,000 39,920,920 17.934 16.03 16.03 16.14 15.94 16.30 2,480,398 16.095 -1.00%
2025-06-09 0 18.04 17.94 18.04 17.80 18.04 2,300,000 41,254,440 17.937 16.19 16.10 16.19 15.97 16.19 2,562,855 16.097 0.89%
2025-06-06 0 17.88 17.78 17.88 17.66 17.88 1,086,000 19,273,160 17.747 16.05 15.96 16.05 15.85 16.05 1,210,113 15.927 0.00%
2025-06-05 0 17.88 17.88 17.90 17.76 17.92 1,300,060 23,163,244 17.817 16.05 16.05 16.06 15.94 16.08 1,448,637 15.990 -0.22%
2025-06-04 0 17.92 17.90 17.92 17.56 17.94 2,030,000 36,174,720 17.820 16.08 16.06 16.08 15.76 16.10 2,261,998 15.992 1.13%
2025-06-03 0 17.72 17.58 17.72 17.42 17.74 1,616,337 28,489,704 17.626 15.90 15.78 15.90 15.63 15.92 1,801,060 15.818 2.19%
2025-06-02 0 17.34 17.26 17.34 16.86 17.44 682,000 11,662,800 17.101 15.56 15.49 15.56 15.13 15.65 759,942 15.347 -0.57%
2025-05-30 0 17.44 17.44 17.50 17.40 17.64 1,628,000 28,547,800 17.536 15.65 15.65 15.71 15.62 15.83 1,814,056 15.737 -0.57%
2025-05-29 0 17.54 17.50 17.54 17.26 17.54 1,462,000 25,440,200 17.401 15.74 15.71 15.74 15.49 15.74 1,629,084 15.616 1.62%
2025-05-28 0 17.26 17.18 17.26 17.16 17.34 506,600 8,720,784 17.214 15.49 15.42 15.49 15.40 15.56 564,497 15.449 0.23%
2025-05-27 0 17.22 17.16 17.24 17.02 17.34 1,274,300 21,849,542 17.146 15.45 15.40 15.47 15.27 15.56 1,419,933 15.388 0.47%
2025-05-26 0 17.14 17.14 17.18 17.06 17.48 1,500,000 25,869,740 17.246 15.38 15.38 15.42 15.31 15.69 1,671,427 15.478 -1.61%
2025-05-23 0 17.42 17.26 17.42 17.22 17.64 2,416,000 42,170,000 17.454 15.63 15.49 15.63 15.45 15.83 2,692,112 15.664 0.46%
2025-05-22 0 17.34 17.26 17.36 17.24 17.62 1,248,000 21,705,200 17.392 15.56 15.49 15.58 15.47 15.81 1,390,627 15.608 -1.25%
2025-05-21 0 17.56 17.50 17.56 17.44 17.56 716,000 12,546,080 17.522 15.76 15.71 15.76 15.65 15.76 797,828 15.725 0.69%
2025-05-20 0 17.44 17.42 17.44 17.32 17.50 1,324,000 23,063,960 17.420 15.65 15.63 15.65 15.54 15.71 1,475,313 15.633 0.46%
2025-05-19 0 17.36 17.32 17.36 17.16 17.36 980,000 16,938,720 17.284 15.58 15.54 15.58 15.40 15.58 1,091,999 15.512 1.05%
2025-05-16 0 17.18 17.18 17.20 17.10 17.20 852,000 14,593,760 17.129 15.42 15.42 15.44 15.35 15.44 949,371 15.372 -0.12%
2025-05-15 0 17.20 17.10 17.20 17.10 17.24 920,000 15,793,600 17.167 15.44 15.35 15.44 15.35 15.47 1,025,142 15.406 0.12%
2025-05-14 0 17.18 17.18 17.20 17.04 17.22 930,000 15,908,760 17.106 15.42 15.42 15.44 15.29 15.45 1,036,285 15.352 0.94%
2025-05-13 0 17.02 17.00 17.02 17.02 17.30 806,000 13,860,760 17.197 15.27 15.26 15.27 15.27 15.53 898,114 15.433 -0.93%
2025-05-12 0 17.18 17.18 17.22 17.06 17.22 928,000 15,908,600 17.143 15.42 15.42 15.45 15.31 15.45 1,034,056 15.385 0.82%
2025-05-09 0 17.04 17.02 17.04 17.00 17.14 318,000 5,421,880 17.050 15.29 15.27 15.29 15.26 15.38 354,343 15.301 0.24%
2025-05-08 0 17.00 17.00 17.06 17.00 17.22 524,000 8,975,120 17.128 15.26 15.26 15.31 15.26 15.45 583,885 15.371 -0.58%
2025-05-07 0 17.10 17.10 17.16 17.06 17.22 1,070,000 18,333,400 17.134 15.35 15.35 15.40 15.31 15.45 1,192,285 15.377 0.23%
2025-05-06 0 17.06 17.04 17.06 16.86 17.14 1,073,000 18,270,440 17.027 15.31 15.29 15.31 15.13 15.38 1,195,628 15.281 1.31%
2025-05-02 0 16.84 16.80 16.84 16.70 16.94 192,000 3,216,160 16.751 15.11 15.08 15.11 14.99 15.20 213,943 15.033 -0.71%
2025-04-30 0 16.96 16.90 16.96 16.60 16.98 1,751,628 29,595,338 16.896 15.22 15.17 15.22 14.90 15.24 1,951,812 15.163 2.54%
2025-04-29 0 16.54 16.50 16.56 16.50 16.74 796,000 13,200,200 16.583 14.84 14.81 14.86 14.81 15.02 886,971 14.882 -1.78%
2025-04-28 0 16.84 16.80 16.84 16.58 16.84 618,000 10,323,440 16.705 15.11 15.08 15.11 14.88 15.11 688,628 14.991 0.60%
2025-04-25 0 16.74 16.68 16.74 16.66 16.84 354,000 5,928,480 16.747 15.02 14.97 15.02 14.95 15.11 394,457 15.029 0.00%
2025-04-24 0 16.74 16.68 16.74 16.68 16.86 276,000 4,624,360 16.755 15.02 14.97 15.02 14.97 15.13 307,543 15.036 -0.48%
2025-04-23 0 16.82 16.68 16.82 16.68 16.84 574,176 9,630,431 16.773 15.09 14.97 15.09 14.97 15.11 639,796 15.052 0.48%
2025-04-22 0 16.74 16.72 16.74 16.54 16.86 1,194,136 19,888,534 16.655 15.02 15.01 15.02 14.84 15.13 1,330,608 14.947 0.97%
2025-04-17 0 16.58 16.58 16.60 16.52 16.66 290,000 4,813,160 16.597 14.88 14.88 14.90 14.83 14.95 323,143 14.895 0.36%
2025-04-16 0 16.52 16.50 16.58 16.46 16.78 436,000 7,219,240 16.558 14.83 14.81 14.88 14.77 15.06 485,828 14.860 -1.20%
2025-04-15 0 16.72 16.70 16.72 16.58 16.84 448,000 7,496,200 16.733 15.01 14.99 15.01 14.88 15.11 499,200 15.016 -0.36%
2025-04-14 0 16.78 16.76 16.82 16.74 16.84 498,000 8,361,760 16.791 15.06 15.04 15.09 15.02 15.11 554,914 15.069 0.96%
2025-04-11 0 16.62 16.60 16.62 16.56 16.76 491,912 8,192,535 16.654 14.92 14.90 14.92 14.86 15.04 548,130 14.946 -0.36%
2025-04-10 0 16.68 16.64 16.68 16.64 16.86 1,584,000 26,549,400 16.761 14.97 14.93 14.97 14.93 15.13 1,765,027 15.042 0.72%
2025-04-09 0 16.56 16.50 16.56 15.90 16.56 1,258,000 20,453,560 16.259 14.86 14.81 14.86 14.27 14.86 1,401,770 14.591 1.72%
2025-04-08 0 16.28 16.22 16.28 16.00 16.30 1,754,000 28,366,200 16.172 14.61 14.56 14.61 14.36 14.63 1,954,455 14.514 2.26%
2025-04-07 0 15.92 15.82 15.92 15.76 16.88 5,192,000 84,421,520 16.260 14.29 14.20 14.29 14.14 15.15 5,785,366 14.592 -8.92%
2025-04-03 0 17.48 17.40 17.50 17.24 17.48 616,000 10,723,960 17.409 15.69 15.62 15.71 15.47 15.69 686,399 15.623 -0.11%
2025-04-02 0 17.50 17.42 17.52 17.34 17.54 718,000 12,528,880 17.450 15.71 15.63 15.72 15.56 15.74 800,056 15.660 0.23%
2025-04-01 0 17.46 17.40 17.46 17.00 17.46 1,440,000 25,008,000 17.367 15.67 15.62 15.67 15.26 15.67 1,604,570 15.585 2.71%
2025-03-31 0 17.00 17.00 17.12 17.00 17.28 1,842,000 31,490,480 17.096 15.26 15.26 15.36 15.26 15.51 2,052,513 15.342 -1.62%
2025-03-28 0 17.28 17.28 17.34 17.24 17.58 1,254,000 21,756,640 17.350 15.51 15.51 15.56 15.47 15.78 1,397,313 15.570 -1.37%
2025-03-27 0 17.52 17.46 17.52 17.30 17.52 910,500 15,870,100 17.430 15.72 15.67 15.72 15.53 15.72 1,014,556 15.642 0.46%
2025-03-26 0 17.44 17.36 17.44 17.30 17.46 1,322,000 22,958,880 17.367 15.65 15.58 15.65 15.53 15.67 1,473,084 15.586 0.81%
2025-03-25 0 17.30 17.30 17.36 17.24 17.40 998,300 17,297,968 17.327 15.53 15.53 15.58 15.47 15.62 1,112,390 15.550 -0.57%
2025-03-24 0 17.40 17.36 17.40 17.22 17.60 2,542,000 44,180,040 17.380 15.62 15.58 15.62 15.45 15.79 2,832,512 15.597 -0.91%
2025-03-21 0 17.56 17.56 17.62 17.56 18.26 4,087,160 72,892,672 17.835 15.76 15.76 15.81 15.76 16.39 4,554,260 16.005 -1.90%
2025-03-20 0 17.90 17.88 17.90 17.74 17.96 1,427,000 25,523,580 17.886 16.06 16.05 16.06 15.92 16.12 1,590,084 16.052 0.56%
2025-03-19 0 17.80 17.78 17.80 17.76 17.92 2,374,310 42,340,894 17.833 15.97 15.96 15.97 15.94 16.08 2,645,657 16.004 0.34%
2025-03-18 0 17.74 17.74 17.78 17.72 17.98 4,243,004 75,649,950 17.829 15.92 15.92 15.96 15.90 16.14 4,727,915 16.001 -0.67%
2025-03-17 0 17.86 17.86 17.90 17.86 18.24 2,806,000 50,494,090 17.995 16.03 16.03 16.06 16.03 16.37 3,126,683 16.149 -1.87%
2025-03-14 0 18.20 18.18 18.20 17.60 18.30 3,664,000 66,271,520 18.087 16.33 16.32 16.33 15.79 16.42 4,082,739 16.232 -0.98%
2025-03-13 0 18.38 18.38 18.44 18.16 18.72 1,296,000 23,797,360 18.362 16.49 16.49 16.55 16.30 16.80 1,444,113 16.479 -1.18%
2025-03-12 0 18.60 18.54 18.62 18.56 18.86 2,366,316 44,231,809 18.692 16.69 16.64 16.71 16.66 16.93 2,636,750 16.775 0.00%
2025-03-11 0 18.60 18.58 18.62 18.04 18.64 3,000,576 55,359,308 18.450 16.69 16.67 16.71 16.19 16.73 3,343,496 16.557 1.64%
2025-03-10 0 18.30 18.28 18.34 17.92 18.44 2,728,000 49,587,600 18.177 16.42 16.41 16.46 16.08 16.55 3,039,769 16.313 2.23%
2025-03-07 0 17.90 17.86 17.90 17.80 18.04 984,000 17,659,216 17.946 16.06 16.03 16.06 15.97 16.19 1,096,456 16.106 -0.11%
2025-03-06 0 17.92 17.86 17.94 17.70 17.92 1,998,000 35,594,920 17.815 16.08 16.03 16.10 15.88 16.08 2,226,341 15.988 1.01%
2025-03-05 0 17.74 17.70 17.74 17.66 17.86 880,000 15,609,120 17.738 15.92 15.88 15.92 15.85 16.03 980,571 15.918 0.23%
2025-03-04 0 17.70 17.58 17.72 17.50 17.78 944,000 16,630,680 17.617 15.88 15.78 15.90 15.71 15.96 1,051,885 15.810 0.57%
2025-03-03 0 17.60 17.60 17.70 17.56 17.88 854,000 15,111,560 17.695 15.79 15.79 15.88 15.76 16.05 951,599 15.880 -1.01%
2025-02-28 0 17.78 17.60 17.78 17.60 18.08 2,236,179 39,792,313 17.795 15.96 15.79 15.96 15.79 16.23 2,491,740 15.970 -1.77%
2025-02-27 0 18.10 18.10 18.14 18.00 18.16 2,490,000 44,985,120 18.066 16.24 16.24 16.28 16.15 16.30 2,774,569 16.213 0.33%
2025-02-26 0 18.04 17.98 18.06 17.78 18.06 1,174,500 21,031,720 17.907 16.19 16.14 16.21 15.96 16.21 1,308,727 16.070 1.23%
2025-02-25 0 17.82 17.78 17.82 17.60 18.04 2,428,000 43,224,320 17.802 15.99 15.96 15.99 15.79 16.19 2,705,483 15.977 -1.55%
2025-02-24 0 18.10 18.04 18.10 17.80 18.10 1,070,000 19,238,722 17.980 16.24 16.19 16.24 15.97 16.24 1,192,285 16.136 1.34%
2025-02-21 0 17.86 17.86 17.88 17.82 18.08 1,261,800 22,560,692 17.880 16.03 16.03 16.05 15.99 16.23 1,406,004 16.046 -0.89%
2025-02-20 0 18.02 17.98 18.02 17.86 18.12 1,238,000 22,349,800 18.053 16.17 16.14 16.17 16.03 16.26 1,379,485 16.202 0.45%
2025-02-19 0 17.94 17.90 17.94 17.80 17.98 1,041,496 18,650,359 17.907 16.10 16.06 16.10 15.97 16.14 1,160,523 16.071 -0.11%
2025-02-18 0 17.96 17.94 17.96 17.82 18.08 1,172,740 21,070,097 17.967 16.12 16.10 16.12 15.99 16.23 1,306,766 16.124 -0.11%
2025-02-17 0 17.98 17.92 17.98 17.80 18.12 1,492,000 26,795,720 17.960 16.14 16.08 16.14 15.97 16.26 1,662,513 16.118 0.45%
2025-02-14 0 17.90 17.86 17.90 17.64 17.90 1,392,000 24,774,160 17.798 16.06 16.03 16.06 15.83 16.06 1,551,084 15.972 1.13%
2025-02-13 0 17.70 17.54 17.70 17.50 17.94 2,244,000 39,730,800 17.705 15.88 15.74 15.88 15.71 16.10 2,500,455 15.889 0.34%
2025-02-12 0 17.64 17.64 17.66 17.52 17.82 2,622,000 46,187,200 17.615 15.83 15.83 15.85 15.72 15.99 2,921,655 15.809 -1.01%
2025-02-11 0 17.82 17.74 17.82 17.74 17.90 872,000 15,513,640 17.791 15.99 15.92 15.99 15.92 16.06 971,656 15.966 -0.45%
2025-02-10 0 17.90 17.88 17.92 17.70 17.94 1,140,000 20,350,200 17.851 16.06 16.05 16.08 15.88 16.10 1,270,285 16.020 1.13%
2025-02-07 0 17.70 17.70 17.86 17.70 17.92 1,912,500 34,052,400 17.805 15.88 15.88 16.03 15.88 16.08 2,131,070 15.979 -0.56%
2025-02-06 0 17.80 17.76 17.80 17.62 17.88 1,266,000 22,469,560 17.748 15.97 15.94 15.97 15.81 16.05 1,410,684 15.928 0.68%
2025-02-05 0 17.68 17.66 17.70 17.46 17.78 1,028,000 18,172,640 17.678 15.87 15.85 15.88 15.67 15.96 1,145,485 15.865 -1.01%
2025-02-04 0 17.86 17.82 17.86 17.64 18.10 1,354,000 24,182,760 17.860 16.03 15.99 16.03 15.83 16.24 1,508,742 16.028 0.34%
2025-02-03 0 17.80 17.76 17.80 17.36 17.82 1,072,500 18,928,590 17.649 15.97 15.94 15.97 15.58 15.99 1,195,070 15.839 1.83%
2025-01-28 0 17.48 17.46 17.54 17.34 17.58 102,300 1,785,704 17.456 15.69 15.67 15.74 15.56 15.78 113,991 15.665 -0.34%
2025-01-27 0 17.54 17.48 17.54 17.36 17.62 2,189,000 38,323,402 17.507 15.74 15.69 15.74 15.58 15.81 2,439,169 15.712 1.04%
2025-01-24 0 17.36 17.32 17.38 17.28 17.46 536,000 9,316,840 17.382 15.58 15.54 15.60 15.51 15.67 597,257 15.599 0.46%
2025-01-23 0 17.28 17.28 17.32 17.26 17.50 474,000 8,232,160 17.367 15.51 15.51 15.54 15.49 15.71 528,171 15.586 0.00%
2025-01-22 0 17.28 17.24 17.28 17.18 17.38 622,000 10,722,742 17.239 15.51 15.47 15.51 15.42 15.60 693,085 15.471 -0.58%
2025-01-21 0 17.38 17.34 17.38 17.32 17.48 462,000 8,026,658 17.374 15.60 15.56 15.60 15.54 15.69 514,800 15.592 0.35%
2025-01-20 0 17.32 17.30 17.32 17.30 17.52 804,000 13,986,092 17.396 15.54 15.53 15.54 15.53 15.72 895,885 15.611 -0.12%
2025-01-17 0 17.34 17.34 17.38 17.24 17.44 492,000 8,542,200 17.362 15.56 15.56 15.60 15.47 15.65 548,228 15.581 0.00%
2025-01-16 0 17.34 17.30 17.34 17.22 17.60 1,110,000 19,289,360 17.378 15.56 15.53 15.56 15.45 15.79 1,236,856 15.595 0.00%
2025-01-15 0 17.34 17.32 17.34 17.28 17.60 792,000 13,784,080 17.404 15.56 15.54 15.56 15.51 15.79 882,514 15.619 -1.81%
2025-01-14 0 17.66 17.58 17.66 17.02 17.66 989,872 17,316,168 17.493 15.85 15.78 15.85 15.27 15.85 1,102,999 15.699 3.15%
2025-01-13 0 17.12 17.10 17.12 16.96 17.28 807,872 13,842,352 17.134 15.36 15.35 15.36 15.22 15.51 900,199 15.377 0.00%
2025-01-10 0 17.12 17.10 17.14 17.08 17.28 694,000 11,917,240 17.172 15.36 15.35 15.38 15.33 15.51 773,314 15.411 -0.47%
2025-01-09 0 17.20 17.20 17.28 17.10 17.36 790,438 13,616,969 17.227 15.44 15.44 15.51 15.35 15.58 880,773 15.460 -0.58%
2025-01-08 0 17.30 17.26 17.30 17.12 17.48 990,000 17,093,880 17.267 15.53 15.49 15.53 15.36 15.69 1,103,142 15.496 -1.26%
2025-01-07 0 17.52 17.46 17.52 17.40 17.74 1,426,000 24,933,400 17.485 15.72 15.67 15.72 15.62 15.92 1,588,970 15.692 -1.13%
2025-01-06 0 17.72 17.62 17.76 17.60 17.80 1,008,000 17,821,680 17.680 15.90 15.81 15.94 15.79 15.97 1,123,199 15.867 0.57%
2025-01-03 0 17.62 17.52 17.62 17.50 17.86 1,718,000 30,405,340 17.698 15.81 15.72 15.81 15.71 16.03 1,914,341 15.883 -1.01%
2025-01-02 0 17.80 17.78 17.80 17.62 18.16 2,128,000 38,004,320 17.859 15.97 15.96 15.97 15.81 16.30 2,371,198 16.027 -2.20%
2024-12-31 0 18.20 18.18 18.20 18.10 18.26 396,000 7,208,800 18.204 16.33 16.32 16.33 16.24 16.39 441,257 16.337 0.33%
2024-12-30 0 18.14 18.12 18.22 18.14 18.36 868,000 15,836,760 18.245 16.28 16.26 16.35 16.28 16.48 967,199 16.374 -0.33%
2024-12-27 0 18.20 18.14 18.22 18.08 18.28 1,164,000 21,155,896 18.175 16.33 16.28 16.35 16.23 16.41 1,297,027 16.311 0.00%
2024-12-24 0 18.20 18.16 18.24 18.04 18.24 792,000 14,394,920 18.175 16.33 16.30 16.37 16.19 16.37 882,514 16.311 0.44%
2024-12-23 0 18.12 18.08 18.12 17.98 18.16 894,000 16,139,800 18.053 16.26 16.23 16.26 16.14 16.30 996,171 16.202 0.78%
2024-12-20 0 17.98 17.98 18.08 17.98 18.20 688,041 12,432,012 18.069 16.14 16.14 16.23 16.14 16.33 766,674 16.216 -0.99%
2024-12-19 0 18.16 18.06 18.16 17.80 18.16 1,396,293 25,173,463 18.029 16.30 16.21 16.30 15.97 16.30 1,555,868 16.180 1.00%
2024-12-18 0 17.98 17.98 18.04 17.90 18.16 1,308,000 23,598,680 18.042 16.14 16.14 16.19 16.06 16.30 1,457,484 16.191 -0.11%
2024-12-17 0 18.00 17.94 18.00 17.82 18.08 2,194,000 39,459,720 17.985 16.15 16.10 16.15 15.99 16.23 2,444,741 16.141 0.11%
2024-12-16 0 17.98 17.98 18.00 17.92 18.22 1,578,433 28,465,894 18.034 16.14 16.14 16.15 16.08 16.35 1,758,824 16.185 -1.32%
2024-12-13 0 18.22 18.12 18.22 18.04 18.38 1,910,000 34,736,760 18.187 16.35 16.26 16.35 16.19 16.49 2,128,284 16.321 -0.76%
2024-12-12 0 18.36 18.36 18.46 18.20 18.48 2,682,500 49,330,270 18.390 16.48 16.48 16.57 16.33 16.58 2,989,069 16.504 0.88%
2024-12-11 0 18.20 18.20 18.22 18.16 18.34 1,480,000 27,018,160 18.256 16.33 16.33 16.35 16.30 16.46 1,649,141 16.383 0.00%
2024-12-10 0 18.20 18.18 18.20 18.10 18.72 2,482,000 45,640,720 18.389 16.33 16.32 16.33 16.24 16.80 2,765,655 16.503 -0.66%
2024-12-09 0 18.32 18.32 18.36 18.02 18.36 1,679,000 30,548,194 18.194 16.44 16.44 16.48 16.17 16.48 1,870,884 16.328 0.99%
2024-12-06 0 18.14 18.12 18.14 17.94 18.24 1,210,000 21,922,680 18.118 16.28 16.26 16.28 16.10 16.37 1,348,285 16.260 0.78%
2024-12-05 0 18.00 17.98 18.06 17.94 18.08 886,000 15,944,840 17.996 16.15 16.14 16.21 16.10 16.23 987,256 16.151 -0.77%
2024-12-04 0 18.14 18.08 18.14 18.04 18.26 672,000 12,191,600 18.142 16.28 16.23 16.28 16.19 16.39 748,799 16.282 0.00%
2024-12-03 0 18.14 18.14 18.18 18.14 18.24 960,000 17,444,360 18.171 16.28 16.28 16.32 16.28 16.37 1,069,713 16.308 -0.98%
2024-12-02 0 18.32 18.26 18.34 18.14 18.42 852,000 15,526,160 18.223 16.44 16.39 16.46 16.28 16.53 949,371 16.354 1.22%
2024-11-29 0 18.10 18.10 18.16 18.04 18.32 1,018,000 18,511,880 18.185 16.24 16.24 16.30 16.19 16.44 1,134,342 16.319 0.00%
2024-11-28 0 18.10 18.04 18.10 18.02 18.18 642,000 11,622,376 18.103 16.24 16.19 16.24 16.17 16.32 715,371 16.247 -0.22%
2024-11-27 0 18.14 18.14 18.18 17.80 18.22 928,117 16,753,230 18.051 16.28 16.28 16.32 15.97 16.35 1,034,187 16.199 0.89%
2024-11-26 0 17.98 17.96 17.98 17.70 18.04 1,429,000 25,619,820 17.928 16.14 16.12 16.14 15.88 16.19 1,592,313 16.090 1.58%
2024-11-25 0 17.70 17.68 17.76 17.64 17.96 1,326,000 23,649,720 17.835 15.88 15.87 15.94 15.83 16.12 1,477,542 16.006 0.00%
2024-11-22 0 17.70 17.68 17.70 17.66 18.10 2,386,000 42,728,840 17.908 15.88 15.87 15.88 15.85 16.24 2,658,683 16.071 -1.99%
2024-11-21 0 18.06 18.04 18.08 18.04 18.20 1,062,000 19,208,960 18.088 16.21 16.19 16.23 16.19 16.33 1,183,370 16.232 -0.22%
2024-11-20 0 18.10 18.10 18.14 18.00 18.24 912,000 16,545,054 18.142 16.24 16.24 16.28 16.15 16.37 1,016,228 16.281 0.00%
2024-11-19 0 18.10 18.06 18.10 17.94 18.18 1,022,000 18,448,040 18.051 16.24 16.21 16.24 16.10 16.32 1,138,799 16.200 0.56%
2024-11-18 0 18.00 18.00 18.04 17.96 18.38 3,134,201 56,932,720 18.165 16.15 16.15 16.19 16.12 16.49 3,492,392 16.302 -0.44%
2024-11-15 0 18.08 18.08 18.18 18.04 18.30 1,188,000 21,582,446 18.167 16.23 16.23 16.32 16.19 16.42 1,323,770 16.304 -0.44%
2024-11-14 0 18.16 18.08 18.16 18.06 18.74 2,219,054 40,678,534 18.331 16.30 16.23 16.30 16.21 16.82 2,472,658 16.451 -3.09%
2024-11-13 0 18.74 18.74 18.76 18.52 18.92 1,564,000 29,161,880 18.646 16.82 16.82 16.84 16.62 16.98 1,742,741 16.733 -0.95%
2024-11-12 0 18.92 18.82 18.94 18.68 19.26 2,301,590 43,595,749 18.942 16.98 16.89 17.00 16.76 17.28 2,564,627 16.999 0.53%
2024-11-11 0 18.82 18.70 18.82 18.54 18.88 1,352,300 25,300,492 18.709 16.89 16.78 16.89 16.64 16.94 1,506,847 16.790 -0.84%
2024-11-08 0 18.98 18.96 18.98 18.88 19.44 1,832,000 35,043,560 19.129 17.03 17.02 17.03 16.94 17.45 2,041,370 17.167 -0.63%
2024-11-07 0 19.10 19.10 19.12 18.52 19.12 2,533,000 48,124,580 18.999 17.14 17.14 17.16 16.62 17.16 2,822,483 17.050 2.14%
2024-11-06 0 18.70 18.70 18.74 18.52 18.92 1,942,000 36,368,160 18.727 16.78 16.78 16.82 16.62 16.98 2,163,941 16.806 -0.11%
2024-11-05 0 18.72 18.72 18.74 18.40 18.74 1,756,000 32,667,592 18.603 16.80 16.80 16.82 16.51 16.82 1,956,684 16.695 1.41%
2024-11-04 0 18.46 18.44 18.46 18.38 18.54 1,132,000 20,883,720 18.449 16.57 16.55 16.57 16.49 16.64 1,261,370 16.556 0.65%
2024-11-01 0 18.34 18.34 18.44 18.20 18.56 3,050,000 56,015,000 18.366 16.46 16.46 16.55 16.33 16.66 3,398,568 16.482 0.33%
2024-10-31 0 18.28 18.26 18.30 18.20 18.70 2,042,000 37,386,920 18.309 16.41 16.39 16.42 16.33 16.78 2,275,369 16.431 0.00%
2024-10-30 0 18.28 18.26 18.28 18.20 18.76 2,246,300 41,336,474 18.402 16.41 16.39 16.41 16.33 16.84 2,503,018 16.515 -2.14%
2024-10-29 0 18.68 18.62 18.68 18.60 19.16 1,351,244 25,387,568 18.788 16.76 16.71 16.76 16.69 17.19 1,505,671 16.861 -0.95%
2024-10-28 0 18.86 18.82 18.86 18.46 18.88 2,078,000 38,905,640 18.723 16.93 16.89 16.93 16.57 16.94 2,315,484 16.802 -1.15%
2024-10-25 0 19.08 19.08 19.14 18.96 19.30 1,010,560 19,335,918 19.134 17.12 17.12 17.18 17.02 17.32 1,126,052 17.171 0.21%
2024-10-24 0 19.04 19.00 19.04 18.86 19.34 1,488,000 28,376,400 19.070 17.09 17.05 17.09 16.93 17.36 1,658,056 17.114 -1.04%
2024-10-23 0 19.24 19.22 19.24 19.18 19.42 2,651,300 51,113,856 19.279 17.27 17.25 17.27 17.21 17.43 2,954,303 17.301 0.10%
2024-10-22 0 19.22 19.22 19.24 19.12 19.48 1,950,000 37,541,880 19.252 17.25 17.25 17.27 17.16 17.48 2,172,855 17.278 0.63%
2024-10-21 0 19.10 19.10 19.26 19.06 19.54 1,664,000 32,125,640 19.306 17.14 17.14 17.28 17.11 17.54 1,854,170 17.326 -1.75%
2024-10-18 0 19.44 19.34 19.44 18.70 19.46 2,184,000 41,735,240 19.110 17.45 17.36 17.45 16.78 17.46 2,433,598 17.150 3.96%
2024-10-17 0 18.70 18.68 18.70 18.66 19.44 2,147,948 40,561,986 18.884 16.78 16.76 16.78 16.75 17.45 2,393,426 16.947 -1.58%
2024-10-16 0 19.00 18.98 19.00 18.56 19.36 3,215,291 61,053,749 18.989 17.05 17.03 17.05 16.66 17.37 3,582,750 17.041 0.85%
2024-10-15 0 18.84 18.74 18.84 18.62 19.60 2,491,000 47,397,464 19.027 16.91 16.82 16.91 16.71 17.59 2,775,683 17.076 -1.76%
2024-10-14 0 19.62 19.60 19.62 19.20 19.94 2,260,000 44,269,939 19.588 17.21 17.19 17.21 16.84 17.49 2,576,350 17.183 -2.14%
2024-10-10 0 20.05 20.05 20.15 19.60 20.55 2,852,000 57,441,080 20.141 17.59 17.59 17.68 17.19 18.03 3,251,217 17.668 1.37%
2024-10-09 0 19.78 19.62 19.78 19.44 21.25 5,726,000 114,795,050 20.048 17.35 17.21 17.35 17.05 18.64 6,527,513 17.586 -5.36%
2024-10-08 0 20.90 20.85 20.90 20.70 24.00 9,842,700 214,825,805 21.826 18.33 18.29 18.33 18.16 21.05 11,220,460 19.146 -10.30%
2024-10-07 0 23.30 23.20 23.30 22.00 23.30 2,895,348 66,546,187 22.984 20.44 20.35 20.44 19.30 20.44 3,300,633 20.162 8.62%
2024-10-04 0 21.45 21.45 21.50 20.60 21.50 1,636,000 34,566,818 21.129 18.82 18.82 18.86 18.07 18.86 1,865,004 18.534 3.37%
2024-10-03 0 20.75 20.70 20.75 19.82 21.50 2,408,000 49,847,480 20.701 18.20 18.16 18.20 17.39 18.86 2,745,067 18.159 -2.58%
2024-10-02 0 21.30 21.25 21.30 20.20 21.45 3,021,337 63,476,042 21.009 18.68 18.64 18.68 17.72 18.82 3,444,257 18.430 3.40%
2024-09-30 0 20.60 20.55 20.60 19.70 20.90 5,238,937 107,177,671 20.458 18.07 18.03 18.07 17.28 18.33 5,972,272 17.946 5.64%
2024-09-27 0 19.50 19.46 19.50 18.56 19.70 3,038,300 58,560,074 19.274 17.11 17.07 17.11 16.28 17.28 3,463,595 16.907 4.95%
2024-09-26 0 18.58 18.58 18.62 17.96 18.68 1,365,500 25,118,550 18.395 16.30 16.30 16.33 15.75 16.39 1,556,640 16.136 3.45%
2024-09-25 0 17.96 17.90 17.96 17.90 18.66 2,114,000 38,567,540 18.244 15.75 15.70 15.75 15.70 16.37 2,409,913 16.004 -0.55%
2024-09-24 0 18.06 18.02 18.08 17.40 18.10 1,718,000 30,537,120 17.775 15.84 15.81 15.86 15.26 15.88 1,958,482 15.592 3.32%
2024-09-23 0 17.48 17.48 17.50 17.30 17.76 1,370,093 24,064,244 17.564 15.33 15.33 15.35 15.18 15.58 1,561,876 15.407 0.81%
2024-09-20 0 17.34 17.34 17.36 17.18 17.38 1,072,000 18,489,320 17.248 15.21 15.21 15.23 15.07 15.25 1,222,056 15.130 0.58%
2024-09-19 0 17.24 17.22 17.24 16.86 17.26 948,000 16,254,520 17.146 15.12 15.11 15.12 14.79 15.14 1,080,699 15.041 3.48%
2024-09-17 0 16.66 16.62 16.66 16.62 17.22 222,000 3,739,440 16.844 14.61 14.58 14.61 14.58 15.11 253,075 14.776 -3.25%
2024-09-16 0 17.22 17.22 17.40 17.08 17.32 12,000 206,360 17.197 15.11 15.11 15.26 14.98 15.19 13,680 15.085 -0.23%
2024-09-13 0 17.26 17.24 17.26 17.02 17.36 560,000 9,623,080 17.184 15.14 15.12 15.14 14.93 15.23 638,388 15.074 1.17%
2024-09-12 0 17.06 17.04 17.06 17.00 17.42 656,000 11,216,760 17.099 14.97 14.95 14.97 14.91 15.28 747,825 14.999 -0.81%
2024-09-11 0 17.20 17.14 17.26 17.08 17.28 1,080,000 18,542,960 17.169 15.09 15.04 15.14 14.98 15.16 1,231,176 15.061 0.00%
2024-09-10 0 17.20 17.20 17.28 17.18 17.58 834,000 14,394,240 17.259 15.09 15.09 15.16 15.07 15.42 950,742 15.140 -2.16%
2024-09-09 0 17.58 17.42 17.62 17.22 17.72 1,376,000 23,943,060 17.400 15.42 15.28 15.46 15.11 15.54 1,568,609 15.264 -0.79%
2024-09-05 0 17.72 17.70 17.72 17.70 18.02 1,460,000 26,067,502 17.854 15.54 15.53 15.54 15.53 15.81 1,664,368 15.662 -1.23%
2024-09-04 0 17.94 17.94 17.96 17.92 18.28 1,470,000 26,513,920 18.037 15.74 15.74 15.75 15.72 16.04 1,675,767 15.822 -1.86%
2024-09-03 0 18.28 18.26 18.30 18.20 18.42 626,000 11,440,920 18.276 16.04 16.02 16.05 15.97 16.16 713,626 16.032 -0.11%
2024-09-02 0 18.30 18.26 18.30 18.26 19.44 2,436,000 44,986,160 18.467 16.05 16.02 16.05 16.02 17.05 2,776,986 16.200 -5.86%
2024-08-30 0 19.44 19.44 19.54 19.34 19.74 548,390 10,707,701 19.526 17.05 17.05 17.14 16.97 17.32 625,152 17.128 0.10%
2024-08-29 0 19.42 19.28 19.46 19.14 19.44 402,599 7,772,732 19.306 17.04 16.91 17.07 16.79 17.05 458,954 16.936 1.15%
2024-08-28 0 19.20 19.18 19.30 19.12 19.36 220,000 4,230,680 19.230 16.84 16.82 16.93 16.77 16.98 250,795 16.869 0.00%
2024-08-27 0 19.20 19.14 19.20 19.12 19.32 374,000 7,170,920 19.174 16.84 16.79 16.84 16.77 16.95 426,352 16.819 -0.21%
2024-08-26 0 19.24 19.22 19.28 19.04 19.30 234,000 4,489,640 19.186 16.88 16.86 16.91 16.70 16.93 266,755 16.831 0.00%
2024-08-23 0 19.24 19.22 19.40 19.20 19.40 284,000 5,475,684 19.281 16.88 16.86 17.02 16.84 17.02 323,754 16.913 -0.82%
2024-08-22 0 19.40 19.32 19.40 19.28 19.56 272,000 5,263,400 19.351 17.02 16.95 17.02 16.91 17.16 310,074 16.975 -1.02%
2024-08-21 0 19.60 19.50 19.64 19.50 19.78 206,000 4,033,880 19.582 17.19 17.11 17.23 17.11 17.35 234,835 17.177 -0.81%
2024-08-20 0 19.76 19.70 19.76 19.68 19.90 160,000 3,160,040 19.750 17.33 17.28 17.33 17.26 17.46 182,396 17.325 -0.80%
2024-08-19 0 19.92 19.90 19.94 19.68 20.00 488,000 9,690,800 19.858 17.47 17.46 17.49 17.26 17.54 556,309 17.420 0.61%
2024-08-16 0 19.80 19.76 19.80 19.70 19.82 158,000 3,123,000 19.766 17.37 17.33 17.37 17.28 17.39 180,116 17.339 1.02%
2024-08-15 0 19.60 19.50 19.66 19.46 19.74 392,000 7,665,760 19.556 17.19 17.11 17.25 17.07 17.32 446,871 17.154 0.41%
2024-08-14 0 19.52 19.52 19.70 19.52 19.94 392,000 7,707,090 19.661 17.12 17.12 17.28 17.12 17.49 446,871 17.247 -2.20%
2024-08-13 0 19.96 19.84 19.96 19.80 20.30 544,000 10,827,160 19.903 17.51 17.40 17.51 17.37 17.81 620,148 17.459 -0.94%
2024-08-12 0 20.15 20.00 20.15 19.70 20.40 635,400 12,799,640 20.144 17.68 17.54 17.68 17.28 17.90 724,342 17.671 1.97%
2024-08-09 0 19.76 19.76 19.80 19.72 20.00 308,000 6,108,280 19.832 17.33 17.33 17.37 17.30 17.54 351,113 17.397 -0.20%
2024-08-08 0 19.80 19.74 19.90 19.80 20.10 508,000 10,122,286 19.926 17.37 17.32 17.46 17.37 17.63 579,109 17.479 -0.50%
2024-08-07 0 19.90 19.90 20.00 19.76 20.20 414,000 8,227,726 19.874 17.46 17.46 17.54 17.33 17.72 471,951 17.433 -0.50%
2024-08-06 0 20.00 19.74 20.00 19.64 20.45 674,000 13,369,200 19.836 17.54 17.32 17.54 17.23 17.94 768,345 17.400 2.77%
2024-08-05 0 19.46 19.40 19.46 19.38 19.98 582,000 11,412,640 19.609 17.07 17.02 17.07 17.00 17.53 663,467 17.202 -1.12%
2024-08-02 0 19.68 19.64 19.78 19.60 19.98 412,000 8,155,800 19.796 17.26 17.23 17.35 17.19 17.53 469,671 17.365 -0.40%
2024-08-01 0 19.76 19.76 19.80 19.54 20.05 1,168,026 23,104,110 19.780 17.33 17.33 17.37 17.14 17.59 1,331,524 17.352 -0.70%
2024-07-31 0 19.90 19.88 19.90 19.38 19.94 785,796 15,542,288 19.779 17.46 17.44 17.46 17.00 17.49 895,790 17.350 2.79%
2024-07-30 0 19.36 19.26 19.38 19.20 19.52 440,000 8,492,960 19.302 16.98 16.90 17.00 16.84 17.12 501,590 16.932 -0.10%
2024-07-29 0 19.38 19.36 19.38 19.32 20.10 1,126,000 22,140,120 19.663 17.00 16.98 17.00 16.95 17.63 1,283,615 17.248 -3.82%
2024-07-26 0 20.15 20.10 20.20 20.00 20.40 314,000 6,315,700 20.114 17.68 17.63 17.72 17.54 17.90 357,953 17.644 0.50%
2024-07-25 0 20.05 20.00 20.10 19.92 20.40 420,000 8,416,160 20.038 17.59 17.54 17.63 17.47 17.90 478,791 17.578 -0.50%
2024-07-24 0 20.15 20.15 20.20 20.05 20.55 888,000 18,013,200 20.285 17.68 17.68 17.72 17.59 18.03 1,012,300 17.794 -0.74%
2024-07-23 0 20.30 20.30 20.45 20.25 21.75 1,748,487 36,757,919 21.023 17.81 17.81 17.94 17.76 19.08 1,993,236 18.441 -3.56%
2024-07-22 0 21.05 21.00 21.05 20.75 21.15 716,000 15,025,400 20.985 18.47 18.42 18.47 18.20 18.55 816,224 18.408 0.96%
2024-07-19 0 20.85 20.75 20.85 20.75 21.05 400,000 8,350,100 20.875 18.29 18.20 18.29 18.20 18.47 455,991 18.312 -0.48%
2024-07-18 0 20.95 20.95 21.15 20.85 21.10 436,000 9,153,800 20.995 18.38 18.38 18.55 18.29 18.51 497,030 18.417 0.24%
2024-07-17 0 20.90 20.75 20.90 20.40 20.90 658,000 13,641,900 20.732 18.33 18.20 18.33 17.90 18.33 750,105 18.187 0.97%
2024-07-16 0 20.70 20.65 20.70 20.65 21.00 576,000 11,971,700 20.784 18.16 18.11 18.16 18.11 18.42 656,627 18.232 -0.48%
2024-07-15 0 20.80 20.80 20.85 20.50 20.95 786,000 16,322,100 20.766 18.25 18.25 18.29 17.98 18.38 896,023 18.216 0.73%
2024-07-12 0 20.65 20.65 20.85 20.50 20.80 454,000 9,361,300 20.620 18.11 18.11 18.29 17.98 18.25 517,550 18.088 0.00%
2024-07-11 0 20.65 20.60 20.65 20.20 20.65 679,216 13,914,806 20.487 18.11 18.07 18.11 17.72 18.11 774,291 17.971 2.74%
2024-07-10 0 20.10 20.10 20.25 20.10 20.50 516,000 10,453,100 20.258 17.63 17.63 17.76 17.63 17.98 588,229 17.770 -2.43%
2024-07-09 0 20.60 20.50 20.60 20.10 20.60 360,000 7,354,800 20.430 18.07 17.98 18.07 17.63 18.07 410,392 17.921 1.23%
2024-07-08 0 20.35 20.35 20.40 20.30 20.65 476,000 9,738,000 20.458 17.85 17.85 17.90 17.81 18.11 542,629 17.946 -2.40%
2024-07-05 0 20.85 20.80 20.85 20.35 20.90 228,000 4,701,000 20.618 18.29 18.25 18.29 17.85 18.33 259,915 18.087 1.21%
2024-07-04 0 20.60 20.55 20.60 20.60 21.10 326,400 6,759,380 20.709 18.07 18.03 18.07 18.07 18.51 372,089 18.166 -1.20%
2024-07-03 0 20.85 20.75 20.90 20.65 21.10 261,600 5,450,560 20.835 18.29 18.20 18.33 18.11 18.51 298,218 18.277 0.48%
2024-07-02 0 20.75 20.65 20.75 20.60 21.00 444,000 9,220,900 20.768 18.20 18.11 18.20 18.07 18.42 506,150 18.218 0.48%
2024-06-28 0 20.65 20.65 20.80 20.55 21.00 171,202 3,563,620 20.815 18.11 18.11 18.25 18.03 18.42 195,166 18.259 0.24%
2024-06-27 0 20.60 20.45 20.60 20.45 20.80 458,000 9,427,200 20.583 18.07 17.94 18.07 17.94 18.25 522,110 18.056 -0.96%
2024-06-26 0 20.80 20.75 20.80 20.45 20.80 626,100 12,925,858 20.645 18.25 18.20 18.25 17.94 18.25 713,740 18.110 0.73%
2024-06-25 0 20.65 20.60 20.75 20.60 21.10 410,000 8,490,000 20.707 18.11 18.07 18.20 18.07 18.51 467,391 18.165 0.00%
2024-06-24 0 20.65 20.65 20.85 20.50 21.20 704,000 14,559,300 20.681 18.11 18.11 18.29 17.98 18.60 802,544 18.141 -1.20%
2024-06-21 0 20.90 20.90 21.00 20.90 21.40 692,045 14,583,931 21.074 18.33 18.33 18.42 18.33 18.77 788,916 18.486 -2.79%
2024-06-20 0 21.50 21.30 21.60 21.20 21.85 556,000 11,936,300 21.468 18.86 18.68 18.95 18.60 19.17 633,828 18.832 -1.60%
2024-06-19 0 21.85 21.75 21.90 21.35 21.90 286,000 6,210,900 21.716 19.17 19.08 19.21 18.73 19.21 326,034 19.050 2.10%
2024-06-18 0 21.40 21.40 21.65 21.00 21.60 265,104 5,673,904 21.403 18.77 18.77 18.99 18.42 18.95 302,213 18.775 0.94%
2024-06-17 0 21.20 21.00 21.20 20.95 21.55 564,000 11,961,500 21.208 18.60 18.42 18.60 18.38 18.90 642,947 18.604 0.00%
2024-06-14 0 21.20 21.20 21.35 21.20 21.50 238,000 5,083,700 21.360 18.60 18.60 18.73 18.60 18.86 271,315 18.737 -0.70%
2024-06-13 0 21.35 21.05 21.35 20.90 21.50 974,000 20,578,900 21.128 18.73 18.47 18.73 18.33 18.86 1,110,338 18.534 1.53%
2024-06-12 0 21.85 21.85 22.00 21.85 22.50 540,000 11,913,900 22.063 18.45 18.45 18.57 18.45 18.99 639,673 18.625 -1.35%
2024-06-11 0 22.15 22.15 22.20 22.10 22.90 1,452,100 32,513,530 22.391 18.70 18.70 18.74 18.66 19.33 1,720,128 18.902 -4.32%
2024-06-07 0 23.15 23.05 23.15 22.80 23.35 616,300 14,254,045 23.128 19.54 19.46 19.54 19.25 19.71 730,057 19.525 0.87%
2024-06-06 0 22.95 22.85 22.95 22.70 23.00 308,000 7,040,000 22.857 19.37 19.29 19.37 19.16 19.42 364,851 19.296 1.32%
2024-06-05 0 22.65 22.60 22.75 22.60 23.30 370,000 8,471,700 22.896 19.12 19.08 19.21 19.08 19.67 438,295 19.329 -2.16%
2024-06-04 0 23.15 22.95 23.15 22.60 23.25 546,000 12,514,600 22.921 19.54 19.37 19.54 19.08 19.63 646,781 19.349 2.89%
2024-06-03 0 22.50 22.45 22.55 22.25 22.90 640,150 14,485,584 22.628 18.99 18.95 19.04 18.78 19.33 758,309 19.102 1.12%
2024-05-31 0 22.25 22.20 22.35 22.25 23.10 418,000 9,483,400 22.688 18.78 18.74 18.87 18.78 19.50 495,154 19.152 -1.77%
2024-05-30 0 22.65 22.65 22.70 22.60 22.95 324,000 7,365,700 22.734 19.12 19.12 19.16 19.08 19.37 383,804 19.191 -0.66%
2024-05-29 0 22.80 22.80 22.90 22.80 23.45 672,000 15,538,200 23.122 19.25 19.25 19.33 19.25 19.80 796,038 19.519 -2.15%
2024-05-28 0 23.30 23.25 23.45 23.25 23.75 647,277 15,185,479 23.461 19.67 19.63 19.80 19.63 20.05 766,751 19.805 0.00%
2024-05-27 0 23.30 23.10 23.30 22.15 23.30 799,011 18,326,202 22.936 19.67 19.50 19.67 18.70 19.67 946,492 19.362 4.02%
2024-05-24 0 22.40 22.35 22.40 22.40 22.85 853,660 19,277,114 22.582 18.91 18.87 18.91 18.91 19.29 1,011,228 19.063 -0.67%
2024-05-23 0 22.55 22.55 22.60 22.55 23.05 456,345 10,375,017 22.735 19.04 19.04 19.08 19.04 19.46 540,577 19.192 -1.74%
2024-05-22 0 22.95 22.90 23.10 22.85 23.45 617,783 14,256,722 23.077 19.37 19.33 19.50 19.29 19.80 731,813 19.481 -0.86%
2024-05-21 0 23.15 23.15 23.25 23.15 23.95 943,170 22,021,848 23.349 19.54 19.54 19.63 19.54 20.22 1,117,260 19.711 -2.94%
2024-05-20 0 23.85 23.80 23.85 23.10 24.20 1,238,000 29,598,800 23.909 20.13 20.09 20.13 19.50 20.43 1,466,510 20.183 1.27%
2024-05-17 0 23.55 23.45 23.60 23.10 23.70 1,398,000 32,779,300 23.447 19.88 19.80 19.92 19.50 20.01 1,656,043 19.794 0.86%
2024-05-16 0 23.35 23.35 23.40 22.75 23.90 3,208,000 75,288,150 23.469 19.71 19.71 19.75 19.21 20.18 3,800,132 19.812 1.30%
2024-05-14 0 23.05 23.00 23.05 22.95 23.30 1,482,000 34,288,600 23.137 19.46 19.42 19.46 19.37 19.67 1,755,547 19.532 0.22%
2024-05-13 0 23.00 22.95 23.00 22.55 23.10 992,690 22,720,894 22.888 19.42 19.37 19.42 19.04 19.50 1,175,921 19.322 0.88%
2024-05-10 0 22.80 22.60 22.80 21.95 22.80 1,470,000 32,986,300 22.440 19.25 19.08 19.25 18.53 19.25 1,741,332 18.943 4.11%
2024-05-09 0 21.90 21.80 21.90 21.45 21.90 680,206 14,788,521 21.741 18.49 18.40 18.49 18.11 18.49 805,758 18.354 2.10%
2024-05-08 0 21.45 21.35 21.45 21.20 21.80 994,261 21,318,687 21.442 18.11 18.02 18.11 17.90 18.40 1,177,782 18.101 -0.92%
2024-05-07 0 21.65 21.65 21.70 21.55 21.90 796,000 17,286,400 21.717 18.28 18.28 18.32 18.19 18.49 942,926 18.333 -1.14%
2024-05-06 0 21.90 21.85 21.90 21.25 21.90 1,110,000 24,066,400 21.681 18.49 18.45 18.49 17.94 18.49 1,314,884 18.303 2.58%
2024-05-03 0 21.35 21.35 21.40 21.15 21.90 218,000 4,651,700 21.338 18.02 18.02 18.07 17.85 18.49 258,238 18.013 -2.51%
2024-05-02 0 21.90 21.55 21.90 20.90 21.90 286,000 6,166,300 21.560 18.49 18.19 18.49 17.64 18.49 338,790 18.201 4.78%
2024-04-30 0 20.90 20.90 20.95 20.85 21.35 833,351 17,524,960 21.030 17.64 17.64 17.69 17.60 18.02 987,171 17.753 -0.95%
2024-04-29 0 21.10 21.05 21.10 20.85 21.40 718,000 15,196,374 21.165 17.81 17.77 17.81 17.60 18.07 850,528 17.867 0.72%
2024-04-26 0 20.95 20.85 20.95 20.50 21.05 996,396 20,828,171 20.904 17.69 17.60 17.69 17.31 17.77 1,180,311 17.646 0.24%
2024-04-25 0 20.90 20.70 20.90 20.45 20.90 1,082,274 22,475,551 20.767 17.64 17.47 17.64 17.26 17.64 1,282,040 17.531 2.20%
2024-04-24 0 20.45 20.45 20.50 20.30 20.70 643,296 13,203,786 20.525 17.26 17.26 17.31 17.14 17.47 762,035 17.327 -0.24%
2024-04-23 0 20.50 20.40 20.50 20.25 20.65 876,100 17,951,632 20.490 17.31 17.22 17.31 17.09 17.43 1,037,810 17.298 -0.24%
2024-04-22 0 20.55 20.50 20.65 20.35 20.70 1,290,513 26,524,142 20.553 17.35 17.31 17.43 17.18 17.47 1,528,716 17.351 0.98%
2024-04-19 0 20.35 20.35 20.50 20.05 20.55 1,462,219 29,765,267 20.356 17.18 17.18 17.31 16.93 17.35 1,732,115 17.184 0.74%
2024-04-18 0 20.20 20.15 20.25 19.88 20.40 862,545 17,405,294 20.179 17.05 17.01 17.09 16.78 17.22 1,021,753 17.035 1.61%
2024-04-17 0 19.88 19.86 19.88 19.68 19.94 1,208,000 23,952,840 19.829 16.78 16.77 16.78 16.61 16.83 1,430,972 16.739 0.40%
2024-04-16 0 19.80 19.64 19.80 19.48 19.82 878,697 17,294,831 19.682 16.71 16.58 16.71 16.44 16.73 1,040,887 16.615 0.92%
2024-04-15 0 19.62 19.62 19.68 19.40 19.88 516,000 10,128,480 19.629 16.56 16.56 16.61 16.38 16.78 611,243 16.570 1.45%
2024-04-12 0 19.34 19.34 19.44 19.34 19.66 646,161 12,564,553 19.445 16.33 16.33 16.41 16.33 16.60 765,429 16.415 -1.23%
2024-04-11 0 19.58 19.52 19.58 19.16 19.60 430,000 8,374,920 19.477 16.53 16.48 16.53 16.17 16.55 509,369 16.442 0.82%
2024-04-10 0 19.42 19.36 19.42 19.32 19.56 557,940 10,830,965 19.412 16.39 16.34 16.39 16.31 16.51 660,924 16.388 0.21%
2024-04-09 0 19.38 19.36 19.38 19.04 19.38 482,299 9,264,466 19.209 16.36 16.34 16.36 16.07 16.36 571,322 16.216 1.79%
2024-04-08 0 19.04 19.02 19.04 18.86 19.22 964,000 18,387,080 19.074 16.07 16.06 16.07 15.92 16.23 1,141,935 16.102 3.03%
2024-04-05 0 18.48 18.48 18.52 18.48 19.20 520,000 9,700,280 18.654 15.60 15.60 15.63 15.60 16.21 615,982 15.748 -3.95%
2024-04-03 0 19.24 19.22 19.24 19.22 19.42 972,000 18,767,740 19.308 16.24 16.23 16.24 16.23 16.39 1,151,412 16.300 -0.31%
2024-04-02 0 19.30 19.28 19.30 19.28 19.76 957,020 18,587,424 19.422 16.29 16.28 16.29 16.28 16.68 1,133,667 16.396 0.31%
2024-03-28 0 19.24 19.24 19.34 19.10 19.44 1,256,426 24,208,393 19.268 16.24 16.24 16.33 16.12 16.41 1,488,337 16.265 0.10%
2024-03-27 0 19.22 19.22 19.36 19.22 19.54 1,199,000 23,237,760 19.381 16.23 16.23 16.34 16.23 16.50 1,420,311 16.361 -0.93%
2024-03-26 0 19.40 19.40 19.54 19.24 19.54 960,000 18,643,520 19.420 16.38 16.38 16.50 16.24 16.50 1,137,197 16.394 0.83%
2024-03-25 0 19.24 19.24 19.28 19.24 19.78 1,092,000 21,166,560 19.383 16.24 16.24 16.28 16.24 16.70 1,293,561 16.363 -1.84%
2024-03-22 0 19.60 19.60 19.64 19.60 20.00 892,250 17,600,210 19.726 16.55 16.55 16.58 16.55 16.88 1,056,941 16.652 -1.90%
2024-03-21 0 19.98 19.96 19.98 19.96 20.15 480,000 9,617,020 20.035 16.87 16.85 16.87 16.85 17.01 568,598 16.914 0.10%
2024-03-20 0 19.96 19.96 20.10 19.92 20.35 1,774,000 35,470,440 19.995 16.85 16.85 16.97 16.82 17.18 2,101,445 16.879 -0.70%
2024-03-19 0 20.10 20.10 20.15 20.10 20.70 1,300,023 26,529,318 20.407 16.97 16.97 17.01 16.97 17.47 1,539,981 17.227 -1.95%
2024-03-18 0 20.50 20.50 20.60 20.40 21.25 3,520,000 72,543,850 20.609 17.31 17.31 17.39 17.22 17.94 4,169,721 17.398 -5.53%
2024-03-15 0 21.70 21.60 21.70 21.20 21.70 1,452,000 31,119,100 21.432 18.32 18.23 18.32 17.90 18.32 1,720,010 18.092 1.64%
2024-03-14 0 21.35 21.35 21.50 21.35 21.60 516,000 11,071,200 21.456 18.02 18.02 18.15 18.02 18.23 611,243 18.113 0.71%
2024-03-13 0 21.20 21.20 21.40 21.15 21.55 496,000 10,579,500 21.330 17.90 17.90 18.07 17.85 18.19 587,552 18.006 -2.08%
2024-03-12 0 21.65 21.55 21.70 20.95 21.65 659,100 14,117,075 21.419 18.28 18.19 18.32 17.69 18.28 780,757 18.081 3.84%
2024-03-11 0 20.85 20.85 20.95 20.65 21.25 692,000 14,529,300 20.996 17.60 17.60 17.69 17.43 17.94 819,729 17.725 0.24%
2024-03-08 0 20.80 20.80 20.90 20.75 21.10 164,000 3,428,400 20.905 17.56 17.56 17.64 17.52 17.81 194,271 17.648 0.48%
2024-03-07 0 20.70 20.65 20.90 20.70 21.35 332,000 6,961,100 20.967 17.47 17.43 17.64 17.47 18.02 393,281 17.700 -2.13%
2024-03-06 0 21.15 21.15 21.30 20.75 21.40 878,000 18,596,800 21.181 17.85 17.85 17.98 17.52 18.07 1,040,061 17.880 2.17%
2024-03-05 0 20.70 20.70 20.90 20.70 21.40 656,323 13,811,548 21.044 17.47 17.47 17.64 17.47 18.07 777,467 17.765 -3.50%
2024-03-04 0 21.45 21.30 21.45 20.90 21.50 729,582 15,509,446 21.258 18.11 17.98 18.11 17.64 18.15 864,248 17.946 1.18%
2024-03-01 0 21.20 21.20 21.25 20.30 21.25 1,628,000 34,113,200 20.954 17.90 17.90 17.94 17.14 17.94 1,928,496 17.689 3.92%
2024-02-29 0 20.40 20.25 20.40 20.00 20.45 704,000 14,215,600 20.193 17.22 17.09 17.22 16.88 17.26 833,944 17.046 1.49%
2024-02-28 0 20.10 20.00 20.15 20.00 20.95 408,000 8,328,600 20.413 16.97 16.88 17.01 16.88 17.69 483,309 17.232 -2.43%
2024-02-27 0 20.60 20.60 20.85 20.25 20.80 438,000 8,966,800 20.472 17.39 17.39 17.60 17.09 17.56 518,846 17.282 0.98%
2024-02-26 0 20.40 20.40 20.60 20.40 21.05 500,207 10,365,449 20.722 17.22 17.22 17.39 17.22 17.77 592,535 17.493 -1.92%
2024-02-23 0 20.80 20.80 20.85 20.75 21.10 528,500 11,041,650 20.892 17.56 17.56 17.60 17.52 17.81 626,050 17.637 -0.24%
2024-02-22 0 20.85 20.85 20.90 20.55 20.95 458,800 9,522,940 20.756 17.60 17.60 17.64 17.35 17.69 543,485 17.522 1.71%
2024-02-21 0 20.50 20.40 20.50 20.15 20.85 564,000 11,598,550 20.565 17.31 17.22 17.31 17.01 17.60 668,103 17.360 1.99%
2024-02-20 0 20.10 20.10 20.25 19.94 20.45 832,000 16,829,000 20.227 16.97 16.97 17.09 16.83 17.26 985,570 17.075 0.25%
2024-02-19 0 20.05 20.05 20.20 20.00 20.30 214,000 4,305,400 20.119 16.93 16.93 17.05 16.88 17.14 253,500 16.984 -1.23%
2024-02-16 0 20.30 20.00 20.30 19.62 20.30 62,000 1,245,620 20.091 17.14 16.88 17.14 16.56 17.14 73,444 16.960 3.57%
2024-02-15 0 19.60 19.60 19.68 19.36 19.70 148,000 2,880,680 19.464 16.55 16.55 16.61 16.34 16.63 175,318 16.431 -0.20%
2024-02-14 0 19.64 19.60 19.64 19.62 20.00 56,000 1,104,080 19.716 16.58 16.55 16.58 16.56 16.88 66,336 16.644 -2.29%
2024-02-09 0 20.10 19.76 20.00 19.70 20.15 42,000 835,260 19.887 16.97 16.68 16.88 16.63 17.01 49,752 16.788 -0.50%
2024-02-08 0 20.20 20.10 20.30 20.00 20.45 282,000 5,737,000 20.344 17.05 16.97 17.14 16.88 17.26 334,052 17.174 1.30%
2024-02-07 0 19.94 19.92 19.96 19.94 20.30 406,000 8,174,140 20.133 16.83 16.82 16.85 16.83 17.14 480,939 16.996 0.00%
2024-02-06 0 19.94 19.94 20.00 19.42 20.20 531,151 10,594,258 19.946 16.83 16.83 16.88 16.39 17.05 629,191 16.838 2.15%
2024-02-05 0 19.52 19.52 19.60 18.82 19.78 1,012,687 19,480,032 19.236 16.48 16.48 16.55 15.89 16.70 1,199,609 16.239 1.04%
2024-02-02 0 19.32 19.28 19.40 19.00 19.58 906,400 17,455,968 19.259 16.31 16.28 16.38 16.04 16.53 1,073,703 16.258 0.00%
2024-02-01 0 19.32 19.30 19.32 19.00 19.60 278,000 5,377,960 19.345 16.31 16.29 16.31 16.04 16.55 329,313 16.331 1.47%
2024-01-31 0 19.04 19.04 19.14 18.86 19.50 384,000 7,330,040 19.089 16.07 16.07 16.16 15.92 16.46 454,879 16.114 -0.52%
2024-01-30 0 19.14 19.14 19.36 19.14 19.80 564,000 11,057,519 19.606 16.16 16.16 16.34 16.16 16.71 668,103 16.551 -3.82%
2024-01-29 0 19.90 19.86 20.10 19.90 20.35 446,000 8,955,940 20.081 16.80 16.77 16.97 16.80 17.18 528,323 16.952 0.00%
2024-01-26 0 19.90 19.90 20.05 19.80 20.45 394,600 7,905,220 20.034 16.80 16.80 16.93 16.71 17.26 467,435 16.912 -1.73%
2024-01-25 0 20.25 20.25 20.40 19.62 20.40 908,000 18,195,360 20.039 17.09 17.09 17.22 16.56 17.22 1,075,598 16.916 2.79%
2024-01-24 0 19.70 19.68 19.84 19.22 19.88 572,000 11,185,696 19.555 16.63 16.61 16.75 16.23 16.78 677,580 16.508 1.13%
2024-01-23 0 19.48 19.46 19.48 18.60 19.66 462,472 8,972,236 19.401 16.44 16.43 16.44 15.70 16.60 547,835 16.378 1.46%
2024-01-22 0 19.20 19.20 19.38 19.14 20.20 776,000 15,067,640 19.417 16.21 16.21 16.36 16.16 17.05 919,234 16.392 -4.95%
2024-01-19 0 20.20 19.92 20.20 19.78 20.20 871,370 17,445,641 20.021 17.05 16.82 17.05 16.70 17.05 1,032,207 16.901 1.41%
2024-01-18 0 19.92 19.84 19.98 19.60 20.20 928,000 18,389,260 19.816 16.82 16.75 16.87 16.55 17.05 1,099,290 16.728 -1.14%
2024-01-17 0 20.15 20.15 20.20 20.15 20.85 542,134 11,086,520 20.450 17.01 17.01 17.05 17.01 17.60 642,201 17.263 -2.89%
2024-01-16 0 20.75 20.70 20.75 20.70 21.15 534,000 11,139,500 20.860 17.52 17.47 17.52 17.47 17.85 632,566 17.610 -1.89%
2024-01-15 0 21.15 21.05 21.15 20.85 21.15 226,000 4,754,800 21.039 17.85 17.77 17.85 17.60 17.85 267,715 17.761 1.20%
2024-01-12 0 20.90 20.90 21.00 20.85 21.35 156,000 3,302,200 21.168 17.64 17.64 17.73 17.60 18.02 184,794 17.870 -1.42%
2024-01-11 0 21.20 21.10 21.20 20.90 21.25 230,000 4,866,600 21.159 17.90 17.81 17.90 17.64 17.94 272,453 17.862 0.71%
2024-01-10 0 21.05 21.05 21.20 21.05 21.30 240,400 5,099,126 21.211 17.77 17.77 17.90 17.77 17.98 284,773 17.906 -0.94%
2024-01-09 0 21.25 21.20 21.25 21.25 21.50 98,000 2,091,900 21.346 17.94 17.90 17.94 17.94 18.15 116,089 18.020 -0.70%
2024-01-08 0 21.40 21.20 21.45 21.20 21.60 436,000 9,328,400 21.395 18.07 17.90 18.11 17.90 18.23 516,477 18.062 -0.93%
2024-01-05 0 21.60 21.60 21.80 21.55 22.15 376,000 8,214,400 21.847 18.23 18.23 18.40 18.19 18.70 445,402 18.443 -1.82%
2024-01-04 0 22.00 22.00 22.10 21.60 22.10 586,000 12,885,100 21.988 18.57 18.57 18.66 18.23 18.66 694,164 18.562 0.46%
2024-01-03 0 21.90 21.90 22.00 21.90 22.05 630,000 13,849,350 21.983 18.49 18.49 18.57 18.49 18.61 746,285 18.558 -1.13%
2024-01-02 0 22.15 22.00 22.15 21.30 22.20 1,238,067 26,986,574 21.797 18.70 18.57 18.70 17.98 18.74 1,466,589 18.401 1.84%
2023-12-29 0 21.75 21.75 21.80 21.35 21.80 624,300 13,477,140 21.588 18.36 18.36 18.40 18.02 18.40 739,533 18.224 1.16%
2023-12-28 0 21.50 21.30 21.50 20.60 21.60 1,144,734 24,285,268 21.215 18.15 17.98 18.15 17.39 18.23 1,356,029 17.909 4.12%
2023-12-27 0 20.65 20.65 20.70 20.30 20.80 734,000 15,038,150 20.488 17.43 17.43 17.47 17.14 17.56 869,482 17.296 -0.24%
2023-12-22 0 20.70 20.60 20.70 20.50 20.90 954,500 19,733,175 20.674 17.47 17.39 17.47 17.31 17.64 1,130,681 17.452 -0.72%
2023-12-21 0 20.85 20.80 20.85 20.40 20.90 616,000 12,731,000 20.667 17.60 17.56 17.60 17.22 17.64 729,701 17.447 1.96%
2023-12-20 0 20.45 20.35 20.50 20.25 20.65 514,206 10,491,240 20.403 17.26 17.18 17.31 17.09 17.43 609,118 17.224 0.00%
2023-12-19 0 20.45 20.45 20.50 20.30 20.50 488,000 9,943,900 20.377 17.26 17.26 17.31 17.14 17.31 578,075 17.202 0.25%
2023-12-18 0 20.40 20.40 20.45 20.35 20.65 642,000 13,117,800 20.433 17.22 17.22 17.26 17.18 17.43 760,500 17.249 0.00%
2023-12-15 0 20.40 20.40 20.45 20.40 20.85 718,000 14,768,900 20.569 17.22 17.22 17.26 17.22 17.60 850,528 17.364 -0.24%
2023-12-14 0 20.45 20.45 20.50 20.25 20.70 568,000 11,636,800 20.487 17.26 17.26 17.31 17.09 17.47 672,841 17.295 0.00%
2023-12-13 0 20.45 20.40 20.55 20.20 20.75 396,000 8,079,600 20.403 17.26 17.22 17.35 17.05 17.52 469,094 17.224 0.49%
2023-12-12 0 20.35 20.35 20.55 20.10 20.55 496,000 10,099,300 20.361 17.18 17.18 17.35 16.97 17.35 587,552 17.189 0.49%
2023-12-11 0 20.25 20.25 20.40 20.15 20.60 746,000 15,169,100 20.334 17.09 17.09 17.22 17.01 17.39 883,697 17.166 -0.74%
2023-12-08 0 20.40 20.35 20.45 20.35 20.70 554,000 11,355,300 20.497 17.22 17.18 17.26 17.18 17.47 656,257 17.303 -0.24%
2023-12-07 0 20.45 20.45 20.65 20.35 21.05 910,000 18,773,730 20.630 17.26 17.26 17.43 17.18 17.77 1,077,968 17.416 -2.15%
2023-12-06 0 20.90 20.80 20.95 20.75 21.10 472,000 9,887,500 20.948 17.64 17.56 17.69 17.52 17.81 559,122 17.684 -0.48%
2023-12-05 0 21.00 21.00 21.20 21.00 21.70 1,164,000 24,621,776 21.153 17.73 17.73 17.90 17.73 18.32 1,378,851 17.857 -2.78%
2023-12-04 0 21.60 21.60 21.65 21.25 21.80 432,000 9,323,900 21.583 18.23 18.23 18.28 17.94 18.40 511,738 18.220 -0.23%
2023-12-01 0 21.65 21.55 21.70 21.55 22.00 162,000 3,523,690 21.751 18.28 18.19 18.32 18.19 18.57 191,902 18.362 0.46%
2023-11-30 0 21.55 21.55 21.70 21.35 21.85 570,884 12,318,812 21.578 18.19 18.19 18.32 18.02 18.45 676,258 18.216 -0.46%
2023-11-29 0 21.65 21.65 21.95 21.60 22.35 287,083 6,284,709 21.892 18.28 18.28 18.53 18.23 18.87 340,073 18.480 -3.35%
2023-11-28 0 22.40 22.35 22.50 22.20 22.60 302,000 6,774,000 22.430 18.91 18.87 18.99 18.74 19.08 357,743 18.935 0.67%
2023-11-27 0 22.25 22.25 22.45 22.25 22.90 516,400 11,595,945 22.455 18.78 18.78 18.95 18.78 19.33 611,717 18.956 -1.55%
2023-11-24 0 22.60 22.60 22.70 21.60 23.00 1,262,000 28,541,400 22.616 19.08 19.08 19.16 18.23 19.42 1,494,940 19.092 2.73%
2023-11-23 0 22.00 22.00 22.15 21.65 22.20 646,000 14,197,900 21.978 18.57 18.57 18.70 18.28 18.74 765,239 18.554 0.69%
2023-11-22 0 21.85 21.80 21.85 21.15 22.00 1,114,000 24,250,200 21.769 18.45 18.40 18.45 17.85 18.57 1,319,622 18.377 2.82%
2023-11-21 0 21.25 21.25 21.35 20.80 21.45 914,200 19,397,680 21.218 17.94 17.94 18.02 17.56 18.11 1,082,943 17.912 2.66%
2023-11-20 0 20.70 20.70 20.85 20.55 20.95 922,000 19,138,600 20.758 17.47 17.47 17.60 17.35 17.69 1,092,183 17.523 -0.24%
2023-11-17 0 20.75 20.65 20.85 20.55 21.10 574,000 11,945,300 20.811 17.52 17.43 17.60 17.35 17.81 679,949 17.568 0.00%
2023-11-16 0 20.75 20.55 20.75 20.55 20.85 363,052 7,503,623 20.668 17.52 17.35 17.52 17.35 17.60 430,064 17.448 -0.48%
2023-11-15 0 20.85 20.80 20.90 20.55 20.85 320,600 6,643,080 20.721 17.60 17.56 17.64 17.35 17.60 379,776 17.492 1.96%
2023-11-14 0 20.45 20.45 20.55 20.35 20.65 332,000 6,819,500 20.541 17.26 17.26 17.35 17.18 17.43 393,281 17.340 -0.73%
2023-11-13 0 20.60 20.50 20.60 20.00 20.60 418,000 8,459,750 20.239 17.39 17.31 17.39 16.88 17.39 495,154 17.085 1.23%
2023-11-10 0 20.35 20.35 20.40 20.35 20.55 246,000 5,036,824 20.475 17.18 17.18 17.22 17.18 17.35 291,407 17.285 -0.73%
2023-11-09 0 20.50 20.50 20.60 20.50 21.00 204,000 4,219,100 20.682 17.31 17.31 17.39 17.31 17.73 241,654 17.459 -1.44%
2023-11-08 0 20.80 20.70 20.80 20.80 21.35 426,000 8,980,400 21.081 17.56 17.47 17.56 17.56 18.02 504,631 17.796 -0.95%
2023-11-07 0 21.00 20.95 21.15 20.90 21.40 454,946 9,588,982 21.077 17.73 17.69 17.85 17.64 18.07 538,920 17.793 -1.87%
2023-11-06 0 21.40 21.35 21.40 21.05 21.50 410,000 8,724,000 21.278 18.07 18.02 18.07 17.77 18.15 485,678 17.963 1.66%
2023-11-03 0 21.05 20.85 21.05 20.45 21.05 350,000 7,264,900 20.757 17.77 17.60 17.77 17.26 17.77 414,603 17.523 1.94%
2023-11-02 0 20.65 20.60 20.80 20.55 21.00 162,000 3,359,700 20.739 17.43 17.39 17.56 17.35 17.73 191,902 17.507 -1.90%
2023-11-01 0 21.05 20.85 21.05 20.65 21.05 214,000 4,457,300 20.829 17.77 17.60 17.77 17.43 17.77 253,500 17.583 1.20%
2023-10-31 0 20.80 20.70 20.85 20.60 21.10 546,000 11,363,700 20.813 17.56 17.47 17.60 17.39 17.81 646,781 17.570 0.24%
2023-10-30 0 20.75 20.75 20.85 20.70 21.15 237,500 4,955,225 20.864 17.52 17.52 17.60 17.47 17.85 281,338 17.613 0.24%
2023-10-27 0 20.70 20.70 20.90 20.55 21.10 520,000 10,827,500 20.822 17.47 17.47 17.64 17.35 17.81 615,982 17.578 1.72%
2023-10-26 0 20.35 20.35 20.50 19.72 20.45 134,000 2,715,640 20.266 17.18 17.18 17.31 16.65 17.26 158,734 17.108 -0.25%
2023-10-25 0 20.40 20.35 20.50 20.35 20.80 192,000 3,935,300 20.496 17.22 17.18 17.31 17.18 17.56 227,439 17.303 -0.49%
2023-10-24 0 20.50 20.40 20.65 20.00 20.65 327,648 6,680,725 20.390 17.31 17.22 17.43 16.88 17.43 388,125 17.213 0.74%
2023-10-20 0 20.35 20.35 20.55 20.35 20.60 222,000 4,543,300 20.465 17.18 17.18 17.35 17.18 17.39 262,977 17.276 -1.21%
2023-10-19 0 20.60 20.60 20.80 20.60 20.95 257,503 5,339,376 20.735 17.39 17.39 17.56 17.39 17.69 305,033 17.504 -3.29%
2023-10-18 0 21.30 21.30 21.35 20.85 21.50 530,004 11,198,433 21.129 17.98 17.98 18.02 17.60 18.15 627,832 17.837 -0.93%
2023-10-17 0 21.50 21.30 21.50 21.00 21.55 146,000 3,131,900 21.451 18.15 17.98 18.15 17.73 18.19 172,949 18.109 0.70%
2023-10-16 0 21.35 21.35 21.40 21.30 22.00 248,000 5,364,400 21.631 18.02 18.02 18.07 17.98 18.57 293,776 18.260 -1.84%
2023-10-13 0 21.75 21.75 22.00 21.75 22.30 94,000 2,063,100 21.948 18.36 18.36 18.57 18.36 18.83 111,351 18.528 -1.14%
2023-10-12 0 22.00 22.00 22.10 21.95 22.15 132,000 2,910,600 22.050 18.57 18.57 18.66 18.53 18.70 156,365 18.614 0.23%
2023-10-11 0 21.95 21.95 22.10 21.70 22.25 604,257 13,298,294 22.008 18.53 18.53 18.66 18.32 18.78 715,791 18.578 1.15%
2023-10-10 0 21.70 21.65 21.70 21.60 22.05 254,238 5,535,240 21.772 18.32 18.28 18.32 18.23 18.61 301,165 18.379 -0.46%
2023-10-09 0 21.80 21.70 21.80 21.70 22.15 208,000 4,542,600 21.839 18.40 18.32 18.40 18.32 18.70 246,393 18.436 0.00%
2023-10-06 0 21.80 21.40 21.85 21.35 21.80 106,000 2,281,500 21.524 18.40 18.07 18.45 18.02 18.40 125,565 18.170 2.35%
2023-10-05 0 21.30 21.20 21.30 21.15 21.35 64,000 1,362,100 21.283 17.98 17.90 17.98 17.85 18.02 75,813 17.967 0.47%
2023-10-04 0 21.20 20.90 21.20 20.80 21.70 182,000 3,838,100 21.088 17.90 17.64 17.90 17.56 18.32 215,594 17.802 -2.30%
2023-10-03 0 21.70 21.70 22.00 21.50 22.30 117,751 2,575,696 21.874 18.32 18.32 18.57 18.15 18.83 139,485 18.466 -3.77%
2023-09-29 0 22.55 22.50 22.55 22.45 22.80 48,000 1,083,200 22.567 19.04 18.99 19.04 18.95 19.25 56,860 19.050 -0.88%
2023-09-28 0 22.75 22.65 22.75 22.00 22.85 926,247 20,758,584 22.411 19.21 19.12 19.21 18.57 19.29 1,097,214 18.919 2.25%
2023-09-27 0 22.25 22.15 22.25 21.95 22.30 128,000 2,841,100 22.196 18.78 18.70 18.78 18.53 18.83 151,626 18.738 1.14%
2023-09-26 0 22.00 21.90 22.05 21.90 22.60 280,000 6,189,600 22.106 18.57 18.49 18.61 18.49 19.08 331,682 18.661 -0.68%
2023-09-25 0 22.15 22.10 22.15 22.05 22.40 192,000 4,260,800 22.192 18.70 18.66 18.70 18.61 18.91 227,439 18.734 -0.89%
2023-09-22 0 22.35 22.15 22.40 21.80 22.35 356,000 7,826,140 21.984 18.87 18.70 18.91 18.40 18.87 421,710 18.558 0.68%
2023-09-21 0 22.20 22.20 22.40 22.15 22.50 352,000 7,856,472 22.320 18.74 18.74 18.91 18.70 18.99 416,972 18.842 -1.33%
2023-09-20 0 22.50 22.30 22.50 22.20 22.50 204,000 4,561,200 22.359 18.99 18.83 18.99 18.74 18.99 241,654 18.875 0.45%
2023-09-19 0 22.40 22.40 22.45 21.90 22.40 544,000 12,031,000 22.116 18.91 18.91 18.95 18.49 18.91 644,411 18.670 0.00%
2023-09-18 0 22.40 22.40 22.45 21.55 22.40 390,493 8,609,290 22.047 18.91 18.91 18.95 18.19 18.91 462,570 18.612 2.75%
2023-09-15 0 21.80 21.75 21.80 21.35 21.95 486,903 10,583,032 21.735 18.40 18.36 18.40 18.02 18.53 576,775 18.349 0.00%
2023-09-14 0 21.80 21.65 21.80 21.35 21.85 230,000 4,964,184 21.583 18.40 18.28 18.40 18.02 18.45 272,453 18.220 1.40%
2023-09-13 0 21.50 21.50 21.65 21.35 21.80 252,000 5,433,118 21.560 18.15 18.15 18.28 18.02 18.40 298,514 18.201 -1.38%
2023-09-12 0 21.80 21.75 21.80 21.70 22.00 130,046 2,842,505 21.858 18.40 18.36 18.40 18.32 18.57 154,050 18.452 0.00%
2023-09-11 0 21.80 21.75 21.95 21.25 22.05 705,400 15,393,450 21.822 18.40 18.36 18.53 17.94 18.61 835,603 18.422 2.11%
2023-09-07 0 21.35 21.35 21.55 21.35 22.15 276,000 5,960,300 21.595 18.02 18.02 18.19 18.02 18.70 326,944 18.230 -3.39%
2023-09-06 0 22.10 21.90 22.10 21.40 22.15 876,000 19,204,800 21.923 18.66 18.49 18.66 18.07 18.70 1,037,692 18.507 0.91%
2023-09-05 0 21.90 21.60 21.90 21.65 22.00 408,000 8,900,300 21.814 18.49 18.23 18.49 18.28 18.57 483,309 18.415 0.00%
2023-09-04 0 21.90 21.85 22.15 21.60 22.35 1,394,109 30,442,249 21.836 18.49 18.45 18.70 18.23 18.87 1,651,433 18.434 -0.68%
2023-08-31 0 22.05 22.05 22.15 22.05 22.20 240,000 5,306,500 22.110 18.61 18.61 18.70 18.61 18.74 284,299 18.665 0.00%
2023-08-30 0 22.05 22.00 22.30 22.05 22.50 210,000 4,685,700 22.313 18.61 18.57 18.83 18.61 18.99 248,762 18.836 -1.56%
2023-08-29 0 22.40 22.40 22.45 21.90 22.45 345,753 7,702,490 22.277 18.91 18.91 18.95 18.49 18.95 409,572 18.806 2.52%
2023-08-28 0 21.85 21.85 21.90 21.55 22.10 584,000 12,781,300 21.886 18.45 18.45 18.49 18.19 18.66 691,795 18.476 3.55%
2023-08-25 0 21.10 21.10 21.40 21.05 21.70 476,000 10,140,926 21.304 17.81 17.81 18.07 17.77 18.32 563,860 17.985 -1.86%
2023-08-24 0 21.50 21.40 21.50 21.40 21.90 252,000 5,454,500 21.645 18.15 18.07 18.15 18.07 18.49 298,514 18.272 0.00%
2023-08-23 0 21.50 21.50 21.60 21.50 22.10 350,000 7,627,834 21.794 18.15 18.15 18.23 18.15 18.66 414,603 18.398 -1.38%
2023-08-22 0 21.80 21.60 21.80 21.20 21.85 531,026 11,427,163 21.519 18.40 18.23 18.40 17.90 18.45 629,043 18.166 -0.68%
2023-08-21 0 21.95 21.70 22.00 21.20 22.10 413,614 8,937,018 21.607 18.53 18.32 18.57 17.90 18.66 489,959 18.240 0.92%
2023-08-18 0 21.75 21.75 22.10 21.75 22.55 358,000 7,956,900 22.226 18.36 18.36 18.66 18.36 19.04 424,080 18.763 -3.12%
2023-08-17 0 22.45 22.35 22.50 21.65 22.45 368,000 8,157,800 22.168 18.95 18.87 18.99 18.28 18.95 435,925 18.714 2.05%
2023-08-16 0 22.00 21.85 22.00 21.70 22.10 330,051 7,232,182 21.912 18.57 18.45 18.57 18.32 18.66 390,972 18.498 0.46%
2023-08-15 0 21.90 21.80 22.00 21.55 22.20 426,000 9,348,500 21.945 18.49 18.40 18.57 18.19 18.74 504,631 18.525 -0.23%
2023-08-14 0 21.95 21.95 22.00 21.50 22.20 410,000 8,915,700 21.746 18.53 18.53 18.57 18.15 18.74 485,678 18.357 -0.68%
2023-08-11 0 22.10 21.80 22.15 21.85 22.30 368,000 8,107,500 22.031 18.66 18.40 18.70 18.45 18.83 435,925 18.598 -0.23%
2023-08-10 0 22.15 22.15 22.20 22.05 22.40 136,000 3,022,700 22.226 18.70 18.70 18.74 18.61 18.91 161,103 18.763 -1.56%
2023-08-09 0 22.50 22.20 22.50 22.00 22.50 340,200 7,608,040 22.363 18.99 18.74 18.99 18.57 18.99 402,994 18.879 1.35%
2023-08-08 0 22.20 22.00 22.20 21.65 22.40 502,000 11,036,400 21.985 18.74 18.57 18.74 18.28 18.91 594,659 18.559 0.23%
2023-08-07 0 22.15 22.15 22.25 22.00 22.85 926,000 20,578,408 22.223 18.70 18.70 18.78 18.57 19.29 1,096,921 18.760 -3.49%
2023-08-04 0 22.95 22.95 23.20 22.75 23.30 201,067 4,639,080 23.072 19.37 19.37 19.59 19.21 19.67 238,180 19.477 0.66%
2023-08-03 0 22.80 22.80 22.95 22.55 23.15 533,067 12,183,067 22.855 19.25 19.25 19.37 19.04 19.54 631,460 19.293 -0.44%
2023-08-02 0 22.90 22.70 22.90 22.50 23.05 740,271 16,826,515 22.730 19.33 19.16 19.33 18.99 19.46 876,910 19.188 -0.87%
2023-08-01 0 23.10 22.95 23.15 22.90 23.60 516,000 11,949,300 23.158 19.50 19.37 19.54 19.33 19.92 611,243 19.549 -1.07%
2023-07-31 0 23.35 23.20 23.35 23.00 23.85 764,170 17,942,512 23.480 19.71 19.59 19.71 19.42 20.13 905,220 19.821 -0.64%
2023-07-28 0 23.50 23.45 23.50 23.05 23.70 355,000 8,345,200 23.508 19.84 19.80 19.84 19.46 20.01 420,526 19.845 0.64%
2023-07-27 0 23.35 23.35 23.50 23.20 23.70 170,000 3,986,050 23.447 19.71 19.71 19.84 19.59 20.01 201,379 19.794 0.00%
2023-07-26 0 23.35 23.35 23.55 23.35 23.60 150,000 3,521,300 23.475 19.71 19.71 19.88 19.71 19.92 177,687 19.817 -0.21%
2023-07-25 0 23.40 23.35 23.40 23.15 23.50 262,000 6,113,100 23.332 19.75 19.71 19.75 19.54 19.84 310,360 19.697 1.08%
2023-07-24 0 23.15 22.80 23.15 22.80 23.65 428,849 9,916,494 23.124 19.54 19.25 19.54 19.25 19.96 508,006 19.520 -0.43%
2023-07-21 0 23.25 23.25 23.40 23.10 23.45 210,000 4,896,000 23.314 19.63 19.63 19.75 19.50 19.80 248,762 19.681 0.22%
2023-07-20 0 23.20 22.90 23.30 22.95 23.45 118,000 2,737,176 23.196 19.59 19.33 19.67 19.37 19.80 139,780 19.582 1.09%
2023-07-19 0 22.95 22.95 23.30 22.90 23.70 218,000 5,032,100 23.083 19.37 19.37 19.67 19.33 20.01 258,238 19.486 -1.50%
2023-07-18 0 23.30 23.25 23.40 23.25 23.60 237,506 5,550,391 23.369 19.67 19.63 19.75 19.63 19.92 281,345 19.728 -0.85%
2023-07-14 0 23.50 23.35 23.50 23.30 23.65 528,600 12,382,430 23.425 19.84 19.71 19.84 19.67 19.96 626,169 19.775 -0.21%
2023-07-13 0 23.55 23.55 23.70 23.30 23.65 242,000 5,697,500 23.543 19.88 19.88 20.01 19.67 19.96 286,668 19.875 1.73%
2023-07-12 0 23.15 23.10 23.20 23.15 23.85 514,000 12,014,450 23.374 19.54 19.50 19.59 19.54 20.13 608,874 19.732 -3.14%
2023-07-11 0 23.90 23.85 23.90 22.85 23.90 1,272,000 30,148,500 23.702 20.18 20.13 20.18 19.29 20.18 1,506,786 20.008 4.60%
2023-07-10 0 22.85 22.80 23.05 22.85 23.65 252,000 5,844,800 23.194 19.29 19.25 19.46 19.29 19.96 298,514 19.580 -2.14%
2023-07-07 0 23.35 23.05 23.35 22.65 23.50 490,000 11,320,000 23.102 19.71 19.46 19.71 19.12 19.84 580,444 19.502 1.52%
2023-07-06 0 23.00 22.75 23.05 22.70 23.25 250,400 5,744,480 22.941 19.42 19.21 19.46 19.16 19.63 296,619 19.367 -0.22%
2023-07-05 0 23.05 23.00 23.10 23.05 23.55 274,000 6,350,100 23.176 19.46 19.42 19.50 19.46 19.88 324,575 19.564 -2.54%
2023-07-04 0 23.65 23.60 23.85 23.50 23.95 190,000 4,512,300 23.749 19.96 19.92 20.13 19.84 20.22 225,070 20.048 -0.21%
2023-07-03 0 23.70 23.70 23.75 23.15 23.75 352,000 8,233,900 23.392 20.01 20.01 20.05 19.54 20.05 416,972 19.747 0.21%
2023-06-30 0 23.65 23.55 23.85 23.45 24.15 312,077 7,409,271 23.742 19.96 19.88 20.13 19.80 20.39 369,680 20.042 -0.42%
2023-06-29 0 23.75 23.65 23.80 23.35 23.85 634,000 15,022,300 23.694 20.05 19.96 20.09 19.71 20.13 751,024 20.002 1.71%
2023-06-28 0 23.35 23.20 23.40 22.90 23.40 316,000 7,331,600 23.201 19.71 19.59 19.75 19.33 19.75 374,327 19.586 1.74%
2023-06-27 0 22.95 22.90 22.95 22.90 23.40 534,050 12,343,782 23.114 19.37 19.33 19.37 19.33 19.75 632,625 19.512 0.44%
2023-06-26 0 22.85 22.80 23.00 22.30 22.95 810,077 18,351,371 22.654 19.29 19.25 19.42 18.83 19.37 959,601 19.124 3.16%
2023-06-23 0 22.15 22.15 22.20 21.85 23.50 496,000 11,063,250 22.305 18.70 18.70 18.74 18.45 19.84 587,552 18.829 -5.94%
2023-06-21 0 23.55 23.40 23.60 23.25 23.65 662,000 15,487,400 23.395 19.88 19.75 19.92 19.63 19.96 784,192 19.750 0.21%
2023-06-20 0 23.50 23.50 23.60 23.50 24.05 698,000 16,509,846 23.653 19.84 19.84 19.92 19.84 20.30 826,837 19.967 -2.69%
2023-06-19 0 24.15 23.85 24.15 23.70 24.35 408,031 9,769,225 23.942 20.39 20.13 20.39 20.01 20.56 483,345 20.212 0.42%
2023-06-16 0 24.05 24.05 24.25 24.00 24.35 1,018,000 24,586,600 24.152 20.30 20.30 20.47 20.26 20.56 1,205,902 20.389 -0.62%
2023-06-15 0 24.20 24.00 24.20 23.90 24.30 560,000 13,459,300 24.034 20.43 20.26 20.43 20.18 20.51 663,365 20.289 0.21%
2023-06-14 0 24.15 23.95 24.15 23.90 24.60 900,000 21,818,600 24.243 20.39 20.22 20.39 20.18 20.77 1,066,122 20.465 -0.57%
2023-06-13 0 25.10 25.10 25.15 24.85 25.20 832,000 20,818,268 25.022 20.50 20.50 20.54 20.30 20.58 1,018,545 20.439 -0.59%
2023-06-12 0 25.25 25.05 25.30 24.65 25.35 940,060 23,512,494 25.012 20.63 20.46 20.67 20.14 20.71 1,150,834 20.431 0.00%
2023-06-09 0 25.25 25.25 25.45 25.00 25.50 804,000 20,323,500 25.278 20.63 20.63 20.79 20.42 20.83 984,267 20.648 1.00%
2023-06-08 0 25.00 25.00 25.15 24.50 25.35 1,369,000 34,197,576 24.980 20.42 20.42 20.54 20.01 20.71 1,675,948 20.405 -0.40%
2023-06-07 0 25.10 25.10 25.30 24.95 25.40 438,000 11,039,800 25.205 20.50 20.50 20.67 20.38 20.75 536,205 20.589 -0.20%
2023-06-06 0 25.15 25.10 25.20 25.00 25.65 494,000 12,524,400 25.353 20.54 20.50 20.58 20.42 20.95 604,761 20.710 -1.76%
2023-06-05 0 25.60 25.50 25.60 24.85 25.65 582,000 14,728,100 25.306 20.91 20.83 20.91 20.30 20.95 712,492 20.671 1.79%
2023-06-02 0 25.15 25.10 25.20 25.15 25.80 510,000 12,968,200 25.428 20.54 20.50 20.58 20.54 21.07 624,349 20.771 0.00%
2023-06-01 0 25.15 25.15 25.40 25.15 26.45 688,000 17,562,902 25.527 20.54 20.54 20.75 20.54 21.61 842,259 20.852 -4.19%
2023-05-31 0 26.25 26.15 26.25 26.00 26.90 767,600 20,261,160 26.395 21.44 21.36 21.44 21.24 21.97 939,706 21.561 -1.69%
2023-05-30 0 26.70 26.55 26.70 26.25 26.95 568,000 15,100,900 26.586 21.81 21.69 21.81 21.44 22.01 695,353 21.717 0.56%
2023-05-29 0 26.55 26.55 26.65 26.25 27.70 3,794,000 102,982,296 27.143 21.69 21.69 21.77 21.44 22.63 4,644,665 22.172 6.41%
2023-05-25 0 24.95 24.70 24.95 24.40 25.30 832,000 20,589,800 24.747 20.38 20.18 20.38 19.93 20.67 1,018,545 20.215 0.81%
2023-05-24 0 24.75 24.70 24.95 24.65 25.55 633,271 15,915,047 25.131 20.22 20.18 20.38 20.14 20.87 775,259 20.529 -4.26%
2023-05-23 0 25.85 25.65 25.85 25.70 26.15 464,000 11,959,300 25.774 21.12 20.95 21.12 20.99 21.36 568,035 21.054 0.39%
2023-05-22 0 25.75 25.70 25.75 25.70 26.30 330,835 8,602,692 26.003 21.03 20.99 21.03 20.99 21.48 405,013 21.241 0.78%
2023-05-19 0 25.55 25.55 25.60 25.40 26.10 524,000 13,538,200 25.836 20.87 20.87 20.91 20.75 21.32 641,488 21.104 -0.39%
2023-05-18 0 25.65 25.65 25.75 25.60 26.40 980,000 25,477,200 25.997 20.95 20.95 21.03 20.91 21.56 1,199,729 21.236 -0.39%
2023-05-17 0 25.75 25.50 25.80 25.50 25.95 518,880 13,319,908 25.670 21.03 20.83 21.07 20.83 21.20 635,220 20.969 -0.19%
2023-05-16 0 25.80 25.80 26.10 25.65 26.30 828,900 21,582,390 26.037 21.07 21.07 21.32 20.95 21.48 1,014,750 21.269 0.00%
2023-05-15 0 25.80 25.65 25.85 25.05 26.25 1,096,218 27,932,459 25.481 21.07 20.95 21.12 20.46 21.44 1,342,004 20.814 -1.15%
2023-05-12 0 26.10 26.05 26.10 25.80 26.40 1,022,000 26,622,200 26.049 21.32 21.28 21.32 21.07 21.56 1,251,146 21.278 0.38%
2023-05-11 0 26.00 26.00 26.30 26.00 27.00 1,145,506 30,164,157 26.333 21.24 21.24 21.48 21.24 22.05 1,402,343 21.510 -2.80%
2023-05-10 0 26.75 26.60 26.75 26.15 26.85 1,430,000 38,090,800 26.637 21.85 21.73 21.85 21.36 21.93 1,750,625 21.758 1.33%
2023-05-09 0 26.40 26.40 26.60 26.15 26.85 1,002,000 26,555,200 26.502 21.56 21.56 21.73 21.36 21.93 1,226,662 21.648 -0.94%
2023-05-08 0 26.65 26.60 26.70 25.80 27.00 2,888,000 76,628,200 26.533 21.77 21.73 21.81 21.07 22.05 3,535,528 21.674 3.90%
2023-05-05 0 25.65 25.65 25.80 25.25 25.95 896,000 23,000,400 25.670 20.95 20.95 21.07 20.63 21.20 1,096,895 20.969 0.59%
2023-05-04 0 25.50 25.50 25.60 24.35 25.80 1,972,000 50,237,900 25.476 20.83 20.83 20.91 19.89 21.07 2,414,148 20.810 6.03%
2023-05-03 0 24.05 24.00 24.35 24.05 25.35 260,000 6,330,600 24.348 19.65 19.60 19.89 19.65 20.71 318,295 19.889 -3.80%
2023-05-02 0 25.00 24.75 25.00 24.75 25.35 226,000 5,631,700 24.919 20.42 20.22 20.42 20.22 20.71 276,672 20.355 -2.91%
2023-04-28 0 25.75 25.75 25.80 24.35 26.00 3,424,000 85,813,490 25.062 21.03 21.03 21.07 19.89 21.24 4,191,706 20.472 -3.92%
2023-04-27 0 26.80 26.70 26.80 25.70 26.85 1,631,000 43,174,100 26.471 21.89 21.81 21.89 20.99 21.93 1,996,692 21.623 4.28%
2023-04-26 0 25.70 25.55 25.70 25.50 25.90 472,259 12,131,994 25.689 20.99 20.87 20.99 20.83 21.16 578,146 20.984 0.78%
2023-04-25 0 25.50 25.50 25.70 24.90 25.80 1,134,000 28,900,550 25.485 20.83 20.83 20.99 20.34 21.07 1,388,258 20.818 0.00%
2023-04-24 0 25.50 25.50 25.70 25.35 26.10 586,000 15,062,596 25.704 20.83 20.83 20.99 20.71 21.32 717,389 20.996 -1.16%
2023-04-21 0 25.80 25.65 25.80 25.25 25.90 992,000 25,478,148 25.684 21.07 20.95 21.07 20.63 21.16 1,214,419 20.980 1.78%
2023-04-20 0 25.35 25.50 25.60 25.15 26.10 1,102,000 28,208,700 25.598 20.71 20.83 20.91 20.54 21.32 1,349,083 20.910 -2.50%
2023-04-19 0 26.00 26.00 26.05 25.60 26.15 514,660 13,296,796 25.836 21.24 21.24 21.28 20.91 21.36 630,054 21.104 -0.19%
2023-04-18 0 26.05 25.80 26.05 25.80 26.30 416,000 10,819,520 26.008 21.28 21.07 21.28 21.07 21.48 509,273 21.245 0.58%
2023-04-17 0 25.90 25.85 25.90 25.65 26.00 432,000 11,161,276 25.836 21.16 21.12 21.16 20.95 21.24 528,860 21.104 0.00%
2023-04-14 0 25.90 25.85 26.15 25.70 26.25 694,161 18,000,369 25.931 21.16 21.12 21.36 20.99 21.44 849,801 21.182 -1.52%
2023-04-13 0 26.30 26.15 26.30 24.45 26.30 3,510,000 90,382,900 25.750 21.48 21.36 21.48 19.97 21.48 4,296,988 21.034 6.05%
2023-04-12 0 24.80 24.75 24.80 24.40 25.15 1,006,000 25,105,300 24.956 20.26 20.22 20.26 19.93 20.54 1,231,558 20.385 0.20%
2023-04-11 0 24.75 24.60 24.75 24.30 24.85 1,101,450 27,009,267 24.522 20.22 20.09 20.22 19.85 20.30 1,348,410 20.030 0.61%
2023-04-06 0 24.60 24.45 24.65 24.40 25.05 578,809 14,283,915 24.678 20.09 19.97 20.14 19.93 20.46 708,586 20.158 -0.20%
2023-04-04 0 24.65 24.65 24.75 24.00 24.75 822,000 20,140,900 24.502 20.14 20.14 20.22 19.60 20.22 1,006,303 20.015 1.86%
2023-04-03 0 24.20 24.10 24.25 24.00 24.55 488,000 11,786,900 24.153 19.77 19.69 19.81 19.60 20.05 597,416 19.730 0.00%
2023-03-31 0 24.20 24.15 24.20 23.10 24.40 1,614,000 38,781,804 24.028 19.77 19.73 19.77 18.87 19.93 1,975,880 19.628 4.31%
2023-03-30 0 23.20 23.20 23.30 23.00 23.50 1,042,644 24,194,009 23.204 18.95 18.95 19.03 18.79 19.20 1,276,418 18.955 -0.85%
2023-03-29 0 23.40 23.35 23.50 23.20 23.75 440,109 10,292,239 23.386 19.11 19.07 19.20 18.95 19.40 538,787 19.103 -1.06%
2023-03-28 0 23.65 23.30 23.70 23.05 23.70 1,130,000 26,397,000 23.360 19.32 19.03 19.36 18.83 19.36 1,383,361 19.082 2.83%
2023-03-27 0 23.00 23.00 23.10 22.90 23.55 1,458,000 33,794,000 23.178 18.79 18.79 18.87 18.71 19.24 1,784,903 18.933 -1.50%
2023-03-24 0 23.35 23.35 23.65 23.35 24.10 1,556,327 36,833,532 23.667 19.07 19.07 19.32 19.07 19.69 1,905,276 19.332 -3.31%
2023-03-23 0 24.15 24.00 24.20 23.75 24.25 1,073,000 25,797,100 24.042 19.73 19.60 19.77 19.40 19.81 1,313,581 19.639 0.42%
2023-03-22 0 24.05 24.05 24.10 23.95 24.80 1,008,000 24,555,514 24.361 19.65 19.65 19.69 19.56 20.26 1,234,007 19.899 -1.84%
2023-03-21 0 24.50 24.40 24.50 23.70 24.50 1,816,000 43,945,600 24.199 20.01 19.93 20.01 19.36 20.01 2,223,171 19.767 3.38%
2023-03-20 0 23.70 23.50 23.70 23.20 25.10 3,336,000 79,083,900 23.706 19.36 19.20 19.36 18.95 20.50 4,083,975 19.364 -5.77%
2023-03-17 0 25.15 25.10 25.20 24.90 25.40 1,305,044 32,729,521 25.079 20.54 20.50 20.58 20.34 20.75 1,597,652 20.486 0.40%
2023-03-16 0 25.05 25.05 25.20 24.45 25.35 1,367,509 34,172,908 24.989 20.46 20.46 20.58 19.97 20.71 1,674,122 20.412 1.21%
2023-03-15 0 24.75 24.70 24.75 24.20 24.90 980,000 24,229,934 24.724 20.22 20.18 20.22 19.77 20.34 1,199,729 20.196 3.56%
2023-03-14 0 23.90 23.90 24.00 23.70 24.45 648,000 15,585,500 24.052 19.52 19.52 19.60 19.36 19.97 793,290 19.647 -1.04%
2023-03-13 0 24.15 24.10 24.20 23.65 24.30 1,393,421 33,478,195 24.026 19.73 19.69 19.77 19.32 19.85 1,705,844 19.626 1.47%
2023-03-10 0 23.80 23.60 23.80 23.25 24.00 1,430,000 33,955,326 23.745 19.44 19.28 19.44 18.99 19.60 1,750,625 19.396 -0.21%
2023-03-09 0 23.85 23.70 23.90 23.65 24.10 464,000 11,035,140 23.783 19.48 19.36 19.52 19.32 19.69 568,035 19.427 0.63%
2023-03-08 0 23.70 23.70 23.80 23.55 24.30 992,000 23,612,500 23.803 19.36 19.36 19.44 19.24 19.85 1,214,419 19.443 -2.07%
2023-03-07 0 24.20 24.00 24.15 23.85 24.65 520,000 12,649,000 24.325 19.77 19.60 19.73 19.48 20.14 636,591 19.870 -1.63%
2023-03-06 0 24.60 24.45 24.60 23.80 24.75 1,810,354 44,306,377 24.474 20.09 19.97 20.09 19.44 20.22 2,216,259 19.992 3.14%
2023-03-03 0 23.85 23.70 23.85 23.45 24.30 748,000 17,716,200 23.685 19.48 19.36 19.48 19.16 19.85 915,711 19.347 -0.62%
2023-03-02 0 24.00 23.65 24.00 23.60 24.30 1,284,000 30,797,870 23.986 19.60 19.32 19.60 19.28 19.85 1,571,890 19.593 0.63%
2023-03-01 0 23.85 23.80 23.95 23.40 23.95 1,256,000 29,788,300 23.717 19.48 19.44 19.56 19.11 19.56 1,537,612 19.373 3.25%
2023-02-28 0 23.10 23.10 23.30 22.85 23.35 672,000 15,551,200 23.142 18.87 18.87 19.03 18.67 19.07 822,671 18.903 1.54%
2023-02-27 0 22.75 22.75 22.85 22.75 23.10 478,821 10,981,913 22.935 18.58 18.58 18.67 18.58 18.87 586,179 18.735 -1.30%
2023-02-24 0 23.05 22.85 22.95 22.80 23.15 697,500 15,984,800 22.917 18.83 18.67 18.75 18.62 18.91 853,889 18.720 -0.22%
2023-02-23 0 23.10 23.10 23.30 23.00 23.40 456,218 10,598,546 23.231 18.87 18.87 19.03 18.79 19.11 558,508 18.977 0.43%
2023-02-22 0 23.00 23.00 23.25 22.90 23.40 582,000 13,495,900 23.189 18.79 18.79 18.99 18.71 19.11 712,492 18.942 -0.65%
2023-02-21 0 23.15 23.05 23.15 23.00 23.45 638,000 14,780,200 23.166 18.91 18.83 18.91 18.79 19.16 781,048 18.924 -0.43%
2023-02-20 0 23.25 23.20 23.25 22.75 23.30 428,000 9,813,500 22.929 18.99 18.95 18.99 18.58 19.03 523,963 18.729 1.31%
2023-02-17 0 22.95 22.85 22.95 22.70 23.20 542,000 12,462,400 22.993 18.75 18.67 18.75 18.54 18.95 663,524 18.782 1.10%
2023-02-16 0 22.70 22.70 22.90 22.35 23.45 1,618,000 37,380,000 23.103 18.54 18.54 18.71 18.26 19.16 1,980,777 18.871 1.79%
2023-02-15 0 22.30 22.30 22.40 22.05 23.10 2,294,000 51,575,300 22.483 18.22 18.22 18.30 18.01 18.87 2,808,345 18.365 -3.04%
2023-02-14 0 23.00 22.85 23.00 22.80 23.15 436,000 10,034,800 23.016 18.79 18.67 18.79 18.62 18.91 533,757 18.800 0.88%
2023-02-13 0 22.80 22.75 22.90 22.30 23.10 750,000 17,169,400 22.893 18.62 18.58 18.71 18.22 18.87 918,160 18.700 1.11%
2023-02-10 0 22.55 22.45 22.55 22.35 22.65 452,000 10,150,500 22.457 18.42 18.34 18.42 18.26 18.50 553,344 18.344 0.00%
2023-02-09 0 22.55 22.55 22.75 22.45 22.95 872,000 19,677,900 22.566 18.42 18.42 18.58 18.34 18.75 1,067,514 18.433 -2.17%
2023-02-08 0 23.05 22.85 23.05 22.55 23.10 536,000 12,266,700 22.886 18.83 18.67 18.83 18.42 18.87 656,178 18.694 1.32%
2023-02-07 0 22.75 22.55 22.80 22.30 23.00 900,109 20,404,163 22.669 18.58 18.42 18.62 18.22 18.79 1,101,925 18.517 1.34%
2023-02-06 0 22.45 22.50 22.60 22.45 23.10 668,300 15,193,100 22.734 18.34 18.38 18.46 18.34 18.87 818,142 18.570 -3.65%
2023-02-03 0 23.30 23.05 23.30 22.95 23.45 413,398 9,560,846 23.127 19.03 18.83 19.03 18.75 19.16 506,087 18.892 0.00%
2023-02-02 0 23.30 23.30 23.40 23.20 23.80 440,000 10,331,750 23.481 19.03 19.03 19.11 18.95 19.44 538,654 19.181 0.22%
2023-02-01 0 23.25 23.25 23.45 22.60 23.45 762,914 17,500,067 22.938 18.99 18.99 19.16 18.46 19.16 933,969 18.737 1.53%
2023-01-31 0 22.90 22.65 22.90 22.60 23.25 768,000 17,586,100 22.899 18.71 18.50 18.71 18.46 18.99 940,196 18.705 -1.29%
2023-01-30 0 23.20 23.20 23.35 23.20 23.85 697,000 16,392,800 23.519 18.95 18.95 19.07 18.95 19.48 853,277 19.212 -0.22%
2023-01-27 0 23.25 23.25 23.35 23.15 23.50 187,000 4,357,450 23.302 18.99 18.99 19.07 18.91 19.20 228,928 19.034 -0.85%
2023-01-26 0 23.45 23.35 23.45 23.15 23.65 366,118 8,576,049 23.424 19.16 19.07 19.16 18.91 19.32 448,206 19.134 0.21%
2023-01-20 0 23.40 23.35 23.50 22.85 23.50 180,000 4,195,300 23.307 19.11 19.07 19.20 18.67 19.20 220,358 19.039 2.41%
2023-01-19 0 22.85 22.80 22.85 22.65 23.15 126,000 2,882,400 22.876 18.67 18.62 18.67 18.50 18.91 154,251 18.686 -0.87%
2023-01-18 0 23.05 23.00 23.20 23.00 23.50 402,000 9,325,000 23.197 18.83 18.79 18.95 18.79 19.20 492,134 18.948 -1.71%
2023-01-17 0 23.45 23.15 23.50 22.95 23.50 714,000 16,610,900 23.265 19.16 18.91 19.20 18.75 19.20 874,088 19.004 0.86%
2023-01-16 0 23.25 23.00 23.30 23.00 23.60 670,000 15,579,700 23.253 18.99 18.79 19.03 18.79 19.28 820,223 18.994 0.65%
2023-01-13 0 23.10 23.00 23.10 22.65 23.25 883,000 20,322,200 23.015 18.87 18.79 18.87 18.50 18.99 1,080,980 18.800 1.99%
2023-01-12 0 22.65 22.60 22.70 22.35 22.85 1,369,189 30,925,036 22.586 18.50 18.46 18.54 18.26 18.67 1,676,179 18.450 -0.22%
2023-01-11 0 22.70 22.60 22.70 22.45 22.80 1,076,000 24,336,300 22.617 18.54 18.46 18.54 18.34 18.62 1,317,253 18.475 0.89%
2023-01-10 0 22.50 22.50 22.65 22.25 22.80 664,000 14,981,000 22.562 18.38 18.38 18.50 18.17 18.62 812,878 18.430 0.90%
2023-01-09 0 22.30 22.25 22.30 22.25 22.70 990,000 22,192,100 22.416 18.22 18.17 18.22 18.17 18.54 1,211,971 18.311 -0.67%
2023-01-06 0 22.45 22.20 22.45 22.10 22.85 1,154,000 25,899,500 22.443 18.34 18.13 18.34 18.05 18.67 1,412,742 18.333 -1.32%
2023-01-05 0 22.75 22.70 22.75 22.70 23.15 1,098,600 25,116,420 22.862 18.58 18.54 18.58 18.54 18.91 1,344,921 18.675 -1.30%
2023-01-04 0 23.05 23.00 23.10 22.65 23.30 1,928,563 44,150,967 22.893 18.83 18.79 18.87 18.50 19.03 2,360,972 18.700 -0.22%
2023-01-03 0 23.10 23.10 23.15 22.75 23.35 954,000 21,947,300 23.006 18.87 18.87 18.91 18.58 19.07 1,167,899 18.792 0.43%
2022-12-30 0 23.00 23.00 23.05 22.40 23.05 1,390,428 31,663,158 22.772 18.79 18.79 18.83 18.30 18.83 1,702,180 18.602 1.55%
2022-12-29 0 22.65 22.65 22.75 21.35 22.85 3,254,100 72,739,745 22.353 18.50 18.50 18.58 17.44 18.67 3,983,712 18.259 3.90%
2022-12-28 0 21.80 21.80 22.00 21.75 22.35 1,390,100 30,574,210 21.994 17.81 17.81 17.97 17.77 18.26 1,701,779 17.966 -2.46%
2022-12-23 0 22.35 22.25 22.40 22.25 22.80 709,283 15,882,715 22.393 18.26 18.17 18.30 18.17 18.62 868,314 18.291 -0.89%
2022-12-22 0 22.55 22.55 22.75 22.25 23.00 1,294,500 29,369,350 22.688 18.42 18.42 18.58 18.17 18.79 1,584,744 18.533 1.35%
2022-12-21 0 22.25 22.25 22.40 22.25 22.70 586,000 13,146,200 22.434 18.17 18.17 18.30 18.17 18.54 717,389 18.325 -0.67%
2022-12-20 0 22.40 22.40 22.55 22.20 23.00 868,342 19,507,443 22.465 18.30 18.30 18.42 18.13 18.79 1,063,036 18.351 -1.32%
2022-12-19 0 22.70 22.55 22.85 22.40 24.10 2,403,796 54,995,978 22.879 18.54 18.42 18.67 18.30 19.69 2,942,759 18.689 -5.02%
2022-12-16 0 23.90 23.75 23.90 23.50 24.25 3,242,000 77,350,800 23.859 19.52 19.40 19.52 19.20 19.81 3,968,899 19.489 0.00%
2022-12-15 0 23.90 23.65 23.90 23.60 24.30 1,348,109 32,271,484 23.938 19.52 19.32 19.52 19.28 19.85 1,650,373 19.554 -1.24%
2022-12-14 0 24.20 24.05 24.20 23.80 25.30 2,800,000 67,929,400 24.261 19.77 19.65 19.77 19.44 20.67 3,427,797 19.817 -4.54%
2022-12-13 0 25.35 25.30 25.35 24.60 25.80 3,053,000 76,693,800 25.121 20.71 20.67 20.71 20.09 21.07 3,737,523 20.520 -0.98%
2022-12-12 0 25.60 25.60 25.65 23.80 26.00 6,248,304 158,686,338 25.397 20.91 20.91 20.95 19.44 21.24 7,649,256 20.745 8.47%
2022-12-09 0 23.60 23.50 23.65 23.45 24.40 2,966,000 70,624,765 23.811 19.28 19.20 19.32 19.16 19.93 3,631,016 19.450 -1.67%
2022-12-08 0 24.00 23.85 24.00 23.35 24.30 4,118,000 98,142,500 23.833 19.60 19.48 19.60 19.07 19.85 5,041,310 19.468 0.42%
2022-12-07 0 23.90 23.80 23.90 22.95 24.40 3,826,000 90,491,300 23.652 19.52 19.44 19.52 18.75 19.93 4,683,839 19.320 4.14%
2022-12-06 0 22.95 22.90 22.95 22.80 24.60 3,022,000 71,301,610 23.594 18.75 18.71 18.75 18.62 20.09 3,699,572 19.273 -3.57%
2022-12-05 0 23.80 23.80 23.95 23.25 24.55 5,641,014 134,741,675 23.886 19.44 19.44 19.56 18.99 20.05 6,905,803 19.511 5.54%
2022-12-02 0 22.55 22.55 22.60 22.50 23.45 3,648,426 83,524,883 22.893 18.42 18.42 18.46 18.38 19.16 4,466,451 18.701 -1.10%
2022-12-01 0 22.80 22.70 22.80 21.85 24.50 10,072,000 230,801,200 22.915 18.62 18.54 18.62 17.85 20.01 12,330,275 18.718 9.35%
2022-11-30 0 20.85 20.75 20.85 20.00 20.85 1,284,000 26,249,205 20.443 17.03 16.95 17.03 16.34 17.03 1,571,890 16.699 1.71%
2022-11-29 0 20.50 20.30 20.50 19.64 20.50 823,706 16,595,850 20.148 16.75 16.58 16.75 16.04 16.75 1,008,392 16.458 3.96%
2022-11-28 0 19.72 19.70 19.72 19.22 19.72 654,000 12,755,080 19.503 16.11 16.09 16.11 15.70 16.11 800,635 15.931 1.02%
2022-11-25 0 19.52 19.48 19.52 19.38 19.88 796,000 15,576,120 19.568 15.94 15.91 15.94 15.83 16.24 974,474 15.984 -1.41%
2022-11-24 0 19.80 19.82 19.90 19.68 20.20 700,000 13,891,200 19.845 16.17 16.19 16.26 16.08 16.50 856,949 16.210 -0.90%
2022-11-23 0 19.98 19.84 20.00 19.70 20.15 480,000 9,548,040 19.892 16.32 16.21 16.34 16.09 16.46 587,622 16.249 -0.84%
2022-11-22 0 20.15 20.00 20.15 19.92 20.80 886,000 17,972,340 20.285 16.46 16.34 16.46 16.27 16.99 1,084,653 16.570 -2.89%
2022-11-21 0 20.75 20.70 20.75 20.50 21.15 767,619 15,994,484 20.836 16.95 16.91 16.95 16.75 17.28 939,729 17.020 -1.89%
2022-11-18 0 21.15 21.00 21.15 20.65 21.25 1,000,268 21,034,194 21.029 17.28 17.15 17.28 16.87 17.36 1,224,541 17.177 1.93%
2022-11-17 0 20.75 20.75 20.80 20.35 21.00 1,720,000 35,782,200 20.804 16.95 16.95 16.99 16.62 17.15 2,105,647 16.993 0.73%
2022-11-16 0 20.60 20.25 20.60 20.20 21.10 1,473,137 30,389,405 20.629 16.83 16.54 16.83 16.50 17.24 1,803,434 16.851 0.00%
2022-11-15 0 20.60 20.50 20.60 20.00 21.00 2,618,610 53,504,412 20.432 16.83 16.75 16.83 16.34 17.15 3,205,737 16.690 -0.72%
2022-11-14 0 20.75 20.65 20.80 20.10 21.05 2,908,000 59,881,700 20.592 16.95 16.87 16.99 16.42 17.19 3,560,012 16.821 4.80%
2022-11-11 0 19.80 19.60 19.86 19.50 20.25 1,074,100 21,369,708 19.895 16.17 16.01 16.22 15.93 16.54 1,314,927 16.252 1.12%
2022-11-10 0 19.58 19.58 19.72 19.22 20.15 1,444,000 28,488,578 19.729 15.99 15.99 16.11 15.70 16.46 1,767,764 16.116 1.66%
2022-11-09 0 19.26 19.22 19.36 19.08 19.66 662,342 12,848,622 19.399 15.73 15.70 15.81 15.59 16.06 810,848 15.846 -0.31%
2022-11-08 0 19.32 19.10 19.38 18.90 19.46 542,000 10,349,320 19.095 15.78 15.60 15.83 15.44 15.90 663,524 15.598 0.10%
2022-11-07 0 19.30 19.26 19.32 18.82 19.32 676,096 12,918,043 19.107 15.77 15.73 15.78 15.37 15.78 827,686 15.607 2.22%
2022-11-04 0 18.88 18.78 18.90 18.76 19.38 922,000 17,509,400 18.991 15.42 15.34 15.44 15.32 15.83 1,128,725 15.513 0.85%
2022-11-03 0 18.72 18.70 18.84 18.62 19.40 1,095,241 20,552,196 18.765 15.29 15.28 15.39 15.21 15.85 1,340,808 15.328 -2.70%
2022-11-02 0 19.24 19.16 19.26 18.00 19.32 1,150,700 21,774,384 18.923 15.72 15.65 15.73 14.70 15.78 1,408,702 15.457 6.42%
2022-11-01 0 18.08 18.02 18.08 17.58 18.26 1,072,368 19,193,832 17.899 14.77 14.72 14.77 14.36 14.92 1,312,807 14.620 3.31%
2022-10-31 0 17.50 17.50 17.58 17.50 18.12 884,000 15,762,246 17.831 14.29 14.29 14.36 14.29 14.80 1,082,204 14.565 -1.02%
2022-10-28 0 17.68 17.68 17.70 17.68 18.60 839,695 15,272,048 18.188 14.44 14.44 14.46 14.44 15.19 1,027,966 14.857 -5.66%
2022-10-27 0 18.74 18.60 18.74 18.06 18.92 1,054,300 19,546,410 18.540 15.31 15.19 15.31 14.75 15.45 1,290,688 15.144 2.85%
2022-10-26 0 18.22 18.06 18.24 17.36 18.24 922,000 16,510,480 17.907 14.88 14.75 14.90 14.18 14.90 1,128,725 14.628 5.32%
2022-10-25 0 17.30 17.20 17.30 17.12 17.74 656,000 11,421,520 17.411 14.13 14.05 14.13 13.98 14.49 803,084 14.222 -2.92%
2022-10-24 0 17.82 17.82 17.88 17.76 18.44 886,000 15,977,400 18.033 14.56 14.56 14.61 14.51 15.06 1,084,653 14.730 -3.26%
2022-10-21 0 18.42 18.36 18.58 18.04 18.60 662,000 12,155,640 18.362 15.05 15.00 15.18 14.74 15.19 810,429 14.999 3.02%
2022-10-20 0 17.88 17.86 17.88 17.88 18.68 791,004 14,397,112 18.201 14.61 14.59 14.61 14.61 15.26 968,357 14.868 -3.56%
2022-10-19 0 18.54 18.50 18.54 18.50 19.00 1,084,000 20,252,320 18.683 15.14 15.11 15.14 15.11 15.52 1,327,047 15.261 -1.28%
2022-10-18 0 18.78 18.78 18.94 18.24 19.06 1,064,549 19,940,187 18.731 15.34 15.34 15.47 14.90 15.57 1,303,235 15.301 2.62%
2022-10-17 0 18.30 18.10 18.30 18.00 18.34 398,000 7,242,280 18.197 14.95 14.79 14.95 14.70 14.98 487,237 14.864 1.67%
2022-10-14 0 18.00 18.00 18.26 17.64 18.50 920,000 16,798,640 18.259 14.70 14.70 14.92 14.41 15.11 1,126,276 14.915 1.93%
2022-10-13 0 17.66 17.58 17.66 17.40 17.96 560,750 9,860,100 17.584 14.43 14.36 14.43 14.21 14.67 686,478 14.363 0.46%
2022-10-12 0 17.58 17.52 17.58 17.20 17.68 446,000 7,776,960 17.437 14.36 14.31 14.36 14.05 14.44 545,999 14.244 -0.34%
2022-10-11 0 17.64 17.48 17.64 17.04 17.86 830,000 14,519,920 17.494 14.41 14.28 14.41 13.92 14.59 1,016,097 14.290 3.52%
2022-10-10 0 17.04 16.90 17.04 16.68 17.30 833,000 14,183,240 17.027 13.92 13.80 13.92 13.63 14.13 1,019,770 13.908 1.79%
2022-10-07 0 16.74 16.72 16.92 16.60 16.92 121,000 2,027,940 16.760 13.67 13.66 13.82 13.56 13.82 148,130 13.690 -1.53%
2022-10-06 0 17.00 16.94 17.10 16.90 17.18 58,740 1,000,923 17.040 13.89 13.84 13.97 13.80 14.03 71,910 13.919 -0.93%
2022-10-05 0 17.16 17.14 17.48 16.68 17.46 136,000 2,335,720 17.174 14.02 14.00 14.28 13.63 14.26 166,493 14.029 3.37%
2022-10-03 0 16.60 16.60 16.98 16.56 16.96 246,100 4,108,028 16.693 13.56 13.56 13.87 13.53 13.85 301,279 13.635 -2.12%
2022-09-30 0 16.96 16.96 17.14 16.72 17.16 198,000 3,358,480 16.962 13.85 13.85 14.00 13.66 14.02 242,394 13.855 1.19%
2022-09-29 0 16.76 16.76 16.84 16.72 17.50 186,000 3,177,040 17.081 13.69 13.69 13.76 13.66 14.29 227,704 13.953 -3.34%
2022-09-28 0 17.34 17.22 17.36 17.22 17.60 234,040 4,078,547 17.427 14.16 14.07 14.18 14.07 14.38 286,515 14.235 -1.92%
2022-09-27 0 17.68 17.68 17.76 17.38 17.76 370,000 6,490,647 17.542 14.44 14.44 14.51 14.20 14.51 452,959 14.329 1.84%
2022-09-26 0 17.36 17.36 17.50 17.26 17.90 375,960 6,597,788 17.549 14.18 14.18 14.29 14.10 14.62 460,255 14.335 -1.81%
2022-09-23 0 17.68 17.68 17.84 17.66 18.02 544,000 9,670,720 17.777 14.44 14.44 14.57 14.43 14.72 665,972 14.521 -1.78%
2022-09-22 0 18.00 18.00 18.02 17.56 18.28 1,087,698 19,568,204 17.990 14.70 14.70 14.72 14.34 14.93 1,331,574 14.696 -1.42%
2022-09-21 0 18.26 18.02 18.26 17.90 18.26 438,000 7,911,680 18.063 14.92 14.72 14.92 14.62 14.92 536,205 14.755 -0.11%
2022-09-20 0 18.28 18.12 18.28 18.02 18.38 422,000 7,668,360 18.171 14.93 14.80 14.93 14.72 15.01 516,618 14.843 0.33%
2022-09-19 0 18.22 18.22 18.24 18.22 18.58 620,000 11,423,520 18.425 14.88 14.88 14.90 14.88 15.18 759,012 15.051 -1.30%
2022-09-16 0 18.46 18.46 18.58 18.44 18.98 538,000 9,993,240 18.575 15.08 15.08 15.18 15.06 15.50 658,627 15.173 -1.60%
2022-09-15 0 18.76 18.74 18.84 18.70 19.22 376,000 7,080,240 18.830 15.32 15.31 15.39 15.28 15.70 460,304 15.382 0.11%
2022-09-14 0 18.74 18.72 18.74 18.62 19.00 274,000 5,149,480 18.794 15.31 15.29 15.31 15.21 15.52 335,434 15.352 -0.64%
2022-09-13 0 18.86 18.86 18.88 18.66 19.16 455,615 8,642,005 18.968 15.41 15.41 15.42 15.24 15.65 557,770 15.494 0.43%
2022-09-09 0 18.78 18.64 18.78 18.50 18.88 456,000 8,542,840 18.734 15.34 15.23 15.34 15.11 15.42 558,241 15.303 1.51%
2022-09-08 0 18.50 18.38 18.52 18.32 18.62 474,000 8,737,960 18.435 15.11 15.01 15.13 14.96 15.21 580,277 15.058 -0.43%
2022-09-07 0 18.58 18.42 18.58 18.40 18.60 352,000 6,497,600 18.459 15.18 15.05 15.18 15.03 15.19 430,923 15.078 -0.32%
2022-09-06 0 18.64 18.60 18.64 18.40 18.68 534,100 9,910,738 18.556 15.23 15.19 15.23 15.03 15.26 653,852 15.157 0.32%
2022-09-05 0 18.58 18.56 18.58 18.56 18.92 492,000 9,204,440 18.708 15.18 15.16 15.18 15.16 15.45 602,313 15.282 -1.90%
2022-09-02 0 18.94 18.92 18.94 18.90 19.28 282,000 5,371,760 19.049 15.47 15.45 15.47 15.44 15.75 345,228 15.560 -0.53%
2022-09-01 0 19.04 19.02 19.04 18.96 19.24 436,000 8,330,560 19.107 15.55 15.54 15.55 15.49 15.72 533,757 15.607 0.63%
2022-08-31 0 18.92 18.86 18.92 18.74 18.94 570,715 10,772,170 18.875 15.45 15.41 15.45 15.31 15.47 698,677 15.418 0.21%
2022-08-30 0 18.88 18.82 18.88 18.74 18.94 468,000 8,816,152 18.838 15.42 15.37 15.42 15.31 15.47 572,932 15.388 0.00%
2022-08-29 0 18.88 18.86 18.90 18.80 19.06 264,000 5,004,120 18.955 15.42 15.41 15.44 15.36 15.57 323,192 15.483 -0.53%
2022-08-26 0 18.98 18.94 18.98 18.90 19.22 342,000 6,503,000 19.015 15.50 15.47 15.50 15.44 15.70 418,681 15.532 -0.11%
2022-08-25 0 19.00 19.00 19.08 18.84 19.08 202,100 3,841,160 19.006 15.52 15.52 15.59 15.39 15.59 247,413 15.525 0.96%
2022-08-24 0 18.82 18.82 18.94 18.80 19.38 622,000 11,824,440 19.010 15.37 15.37 15.47 15.36 15.83 761,461 15.529 -2.08%
2022-08-23 0 19.22 19.20 19.26 19.12 19.38 384,000 7,390,040 19.245 15.70 15.68 15.73 15.62 15.83 470,098 15.720 -0.62%
2022-08-22 0 19.34 19.34 19.46 19.20 19.56 436,000 8,440,040 19.358 15.80 15.80 15.90 15.68 15.98 533,757 15.813 -1.43%
2022-08-19 0 19.62 19.46 19.62 19.20 19.62 296,000 5,770,320 19.494 16.03 15.90 16.03 15.68 16.03 362,367 15.924 1.24%
2022-08-18 0 19.38 19.36 19.38 19.24 19.44 301,200 5,829,932 19.356 15.83 15.81 15.83 15.72 15.88 368,733 15.811 0.10%
2022-08-17 0 19.36 19.30 19.36 19.12 19.36 286,000 5,512,800 19.276 15.81 15.77 15.81 15.62 15.81 350,125 15.745 1.26%
2022-08-16 0 19.12 19.12 19.26 19.02 19.50 836,000 16,030,720 19.176 15.62 15.62 15.73 15.54 15.93 1,023,442 15.664 -0.83%
2022-08-15 0 19.28 19.28 19.36 19.28 19.82 1,008,000 19,612,080 19.456 15.75 15.75 15.81 15.75 16.19 1,234,007 15.893 -2.33%
2022-08-12 0 19.74 19.66 19.74 19.56 19.76 320,000 6,293,200 19.666 16.12 16.06 16.12 15.98 16.14 391,748 16.064 0.30%
2022-08-11 0 19.68 19.60 19.70 19.50 20.10 842,000 16,508,120 19.606 16.08 16.01 16.09 15.93 16.42 1,030,787 16.015 0.61%
2022-08-10 0 19.56 19.54 19.56 19.52 19.74 1,166,000 22,860,240 19.606 15.98 15.96 15.98 15.94 16.12 1,427,433 16.015 -4.12%
2022-08-09 0 20.40 20.15 20.45 19.92 20.50 382,000 7,743,880 20.272 16.66 16.46 16.70 16.27 16.75 467,649 16.559 2.00%
2022-08-08 0 20.00 20.00 20.05 20.00 20.65 234,000 4,747,200 20.287 16.34 16.34 16.38 16.34 16.87 286,466 16.572 -2.44%
2022-08-05 0 20.50 20.35 20.50 20.20 20.50 100,000 2,032,500 20.325 16.75 16.62 16.75 16.50 16.75 122,421 16.603 0.99%
2022-08-04 0 20.30 20.15 20.30 20.05 20.65 154,000 3,120,200 20.261 16.58 16.46 16.58 16.38 16.87 188,529 16.550 0.50%
2022-08-03 0 20.20 20.00 20.20 19.80 20.20 518,000 10,330,840 19.944 16.50 16.34 16.50 16.17 16.50 634,142 16.291 1.30%
2022-08-02 0 19.94 19.94 20.10 19.72 20.35 536,000 10,683,606 19.932 16.29 16.29 16.42 16.11 16.62 656,178 16.282 -2.97%
2022-08-01 0 20.55 20.50 20.70 20.50 20.75 262,000 5,399,500 20.609 16.79 16.75 16.91 16.75 16.95 320,744 16.834 -0.96%
2022-07-29 0 20.75 20.75 21.00 20.75 21.25 282,000 5,914,800 20.974 16.95 16.95 17.15 16.95 17.36 345,228 17.133 -3.49%
2022-07-28 0 21.50 21.35 21.50 20.95 21.65 566,000 12,138,400 21.446 17.56 17.44 17.56 17.11 17.68 692,905 17.518 2.14%
2022-07-27 0 21.05 21.05 21.25 20.80 21.25 414,000 8,707,600 21.033 17.19 17.19 17.36 16.99 17.36 506,824 17.181 0.72%
2022-07-26 0 20.90 20.90 20.95 20.80 21.10 106,000 2,219,500 20.939 17.07 17.07 17.11 16.99 17.24 129,767 17.104 0.00%
2022-07-25 0 20.90 20.85 20.90 20.75 21.10 242,000 5,066,500 20.936 17.07 17.03 17.07 16.95 17.24 296,260 17.102 0.72%
2022-07-22 0 20.75 20.70 20.75 20.75 21.45 284,000 5,969,300 21.019 16.95 16.91 16.95 16.95 17.52 347,677 17.169 -2.12%
2022-07-21 0 21.20 21.20 21.25 21.20 21.85 516,000 11,112,300 21.535 17.32 17.32 17.36 17.32 17.85 631,694 17.591 -1.40%
2022-07-20 0 21.50 21.50 21.60 21.00 21.65 977,325 21,065,722 21.554 17.56 17.56 17.64 17.15 17.68 1,196,454 17.607 1.65%
2022-07-19 0 21.15 20.95 21.15 20.65 21.25 406,000 8,475,238 20.875 17.28 17.11 17.28 16.87 17.36 497,031 17.052 -0.24%
2022-07-18 0 21.20 20.95 21.30 20.60 21.20 1,192,000 24,813,732 20.817 17.32 17.11 17.40 16.83 17.32 1,459,262 17.004 1.92%
2022-07-15 0 20.80 20.80 20.90 20.80 21.70 616,300 13,117,995 21.285 16.99 16.99 17.07 16.99 17.73 754,483 17.387 -1.89%
2022-07-14 0 21.20 21.00 21.20 20.90 21.50 604,000 12,745,100 21.101 17.32 17.15 17.32 17.07 17.56 739,425 17.237 -0.47%
2022-07-13 0 21.30 21.30 21.35 21.30 21.55 374,000 8,012,400 21.424 17.40 17.40 17.44 17.40 17.60 457,856 17.500 -1.84%
2022-07-12 0 21.70 21.70 21.75 21.70 22.30 424,008 9,307,861 21.952 17.73 17.73 17.77 17.73 18.22 519,076 17.932 -3.56%
2022-07-11 0 22.50 22.30 22.50 22.05 22.75 244,000 5,465,100 22.398 18.38 18.22 18.38 18.01 18.58 298,708 18.296 0.90%
2022-07-08 0 22.30 22.30 22.50 22.20 22.60 613,200 13,734,600 22.398 18.22 18.22 18.38 18.13 18.46 750,687 18.296 -0.45%
2022-07-07 0 22.40 22.30 22.40 21.75 22.55 708,000 15,730,500 22.218 18.30 18.22 18.30 17.77 18.42 866,743 18.149 2.28%
2022-07-06 0 21.90 21.75 21.90 21.75 22.65 1,249,860 27,539,878 22.034 17.89 17.77 17.89 17.77 18.50 1,530,095 17.999 -2.01%
2022-07-05 0 22.35 22.30 22.35 22.20 23.10 808,500 18,235,625 22.555 18.26 18.22 18.26 18.13 18.87 989,776 18.424 -3.25%
2022-07-04 0 23.10 23.15 23.20 22.85 23.30 439,000 10,157,700 23.138 18.87 18.91 18.95 18.67 19.03 537,430 18.901 0.43%
2022-06-30 0 23.00 23.00 23.35 22.75 23.45 884,464 20,521,606 23.202 18.79 18.79 19.07 18.58 19.16 1,082,772 18.953 1.55%
2022-06-29 0 22.65 22.65 22.90 22.45 23.10 456,000 10,364,300 22.729 18.50 18.50 18.71 18.34 18.87 558,241 18.566 -1.31%
2022-06-28 0 22.95 22.85 23.05 22.70 23.15 572,000 13,102,350 22.906 18.75 18.67 18.83 18.54 18.91 700,250 18.711 -0.22%
2022-06-27 0 23.00 22.90 23.15 22.65 23.70 2,154,000 49,766,900 23.104 18.79 18.71 18.91 18.50 19.36 2,636,955 18.873 1.10%
2022-06-24 0 22.75 22.65 22.75 22.35 22.90 517,000 11,744,245 22.716 18.58 18.50 18.58 18.26 18.71 632,918 18.556 0.66%
2022-06-23 0 22.60 22.60 22.65 22.20 22.70 1,034,000 23,272,800 22.508 18.46 18.46 18.50 18.13 18.54 1,265,836 18.385 1.57%
2022-06-22 0 22.25 22.15 22.25 21.85 22.80 1,079,000 24,227,866 22.454 18.17 18.09 18.17 17.85 18.62 1,320,926 18.342 0.23%
2022-06-21 0 22.20 22.00 22.20 21.75 22.65 1,184,850 26,182,027 22.097 18.13 17.97 18.13 17.77 18.50 1,450,509 18.050 -0.45%
2022-06-20 0 22.30 22.25 22.30 21.95 22.50 534,000 11,868,400 22.225 18.22 18.17 18.22 17.93 18.38 653,730 18.155 0.68%
2022-06-17 0 22.15 21.95 22.15 21.85 22.30 562,000 12,399,700 22.064 18.09 17.93 18.09 17.85 18.22 688,008 18.023 1.14%
2022-06-16 0 21.90 21.90 22.00 21.70 22.50 946,000 20,927,440 22.122 17.89 17.89 17.97 17.73 18.38 1,158,106 18.070 1.39%
2022-06-15 0 21.60 21.60 21.70 21.45 21.90 814,000 17,655,600 21.690 17.64 17.64 17.73 17.52 17.89 996,509 17.717 0.93%
2022-06-14 0 21.40 21.40 21.50 20.90 21.80 1,594,000 33,751,300 21.174 17.48 17.48 17.56 17.07 17.81 1,951,396 17.296 -2.06%
2022-06-13 0 21.85 21.75 21.85 21.65 22.05 444,020 9,688,628 21.820 17.85 17.77 17.85 17.68 18.01 543,575 17.824 -0.46%
2022-06-10 0 21.95 21.90 21.95 21.50 22.25 499,000 10,953,450 21.951 17.93 17.89 17.93 17.56 18.17 610,882 17.931 5.07%
2022-06-09 0 22.50 22.50 22.65 22.50 23.30 684,000 15,586,600 22.787 17.06 17.06 17.18 17.06 17.67 901,898 17.282 -2.60%
2022-06-08 0 23.10 23.05 23.20 22.70 23.40 1,879,000 43,381,700 23.088 17.52 17.48 17.59 17.22 17.75 2,477,581 17.510 0.43%
2022-06-07 0 23.00 23.00 23.05 21.15 23.20 4,476,763 101,461,064 22.664 17.44 17.44 17.48 16.04 17.59 5,902,897 17.188 8.75%
2022-06-06 0 21.15 21.15 21.25 21.15 21.55 716,000 15,265,300 21.320 16.04 16.04 16.12 16.04 16.34 944,092 16.169 -1.63%
2022-06-02 0 21.50 21.50 21.55 21.25 21.70 572,000 12,280,700 21.470 16.31 16.31 16.34 16.12 16.46 754,218 16.283 -2.71%
2022-06-01 0 22.10 22.10 22.30 21.40 22.30 1,390,000 30,443,800 21.902 16.76 16.76 16.91 16.23 16.91 1,832,804 16.611 0.91%
2022-05-31 0 21.90 21.60 21.90 20.95 21.90 1,200,000 25,966,100 21.638 16.61 16.38 16.61 15.89 16.61 1,582,276 16.411 2.58%
2022-05-30 0 21.35 21.30 21.60 20.50 21.65 1,800,200 38,096,670 21.162 16.19 16.15 16.38 15.55 16.42 2,373,678 16.050 4.66%
2022-05-27 0 20.40 20.35 20.55 20.35 20.75 272,000 5,594,300 20.567 15.47 15.43 15.59 15.43 15.74 358,649 15.598 -0.24%
2022-05-26 0 20.45 20.40 20.60 20.25 20.65 260,000 5,340,900 20.542 15.51 15.47 15.62 15.36 15.66 342,827 15.579 -0.24%
2022-05-25 0 20.50 20.40 20.50 20.20 20.55 324,000 6,592,800 20.348 15.55 15.47 15.55 15.32 15.59 427,215 15.432 0.99%
2022-05-24 0 20.30 20.25 20.40 20.25 20.70 372,000 7,634,234 20.522 15.40 15.36 15.47 15.36 15.70 490,506 15.564 -1.69%
2022-05-23 0 20.65 20.50 20.65 20.60 20.85 422,000 8,745,861 20.725 15.66 15.55 15.66 15.62 15.81 556,434 15.718 0.49%
2022-05-20 0 20.55 20.55 20.60 20.45 20.85 568,000 11,727,900 20.648 15.59 15.59 15.62 15.51 15.81 748,944 15.659 0.74%
2022-05-19 0 20.40 20.40 20.55 20.15 20.60 430,000 8,774,900 20.407 15.47 15.47 15.59 15.28 15.62 566,982 15.476 -0.49%
2022-05-18 0 20.50 20.50 20.65 20.40 21.00 592,000 12,243,700 20.682 15.55 15.55 15.66 15.47 15.93 780,590 15.685 -0.73%
2022-05-17 0 20.65 20.60 20.65 20.55 21.00 348,000 7,220,200 20.748 15.66 15.62 15.66 15.59 15.93 458,860 15.735 -1.67%
2022-05-16 0 21.00 20.75 21.00 20.70 21.15 434,000 9,055,700 20.866 15.93 15.74 15.93 15.70 16.04 572,257 15.825 0.48%
2022-05-13 0 20.90 20.90 20.95 20.40 21.10 570,000 11,789,300 20.683 15.85 15.85 15.89 15.47 16.00 751,581 15.686 1.21%
2022-05-12 0 20.65 20.50 20.65 20.40 20.90 248,000 5,135,750 20.709 15.66 15.55 15.66 15.47 15.85 327,004 15.705 -0.72%
2022-05-11 0 20.80 20.60 20.80 20.65 21.30 1,078,000 22,639,300 21.001 15.77 15.62 15.77 15.66 16.15 1,421,412 15.927 0.73%
2022-05-10 0 20.65 20.35 20.65 19.82 20.70 890,500 18,105,825 20.332 15.66 15.43 15.66 15.03 15.70 1,174,181 15.420 2.74%
2022-05-06 0 20.10 20.10 20.15 20.10 20.35 662,000 13,369,400 20.195 15.24 15.24 15.28 15.24 15.43 872,889 15.316 -2.19%
2022-05-05 0 20.55 20.55 20.65 20.45 20.95 922,000 19,101,062 20.717 15.59 15.59 15.66 15.51 15.89 1,215,716 15.712 -0.24%
2022-05-04 0 20.60 20.30 20.60 20.35 20.85 188,000 3,862,650 20.546 15.62 15.40 15.62 15.43 15.81 247,890 15.582 0.98%
2022-05-03 0 20.40 20.35 20.40 20.15 20.75 282,500 5,753,575 20.367 15.47 15.43 15.47 15.28 15.74 372,494 15.446 0.00%
2022-04-29 0 20.40 20.40 20.65 20.05 20.75 388,000 7,909,800 20.386 15.47 15.47 15.66 15.21 15.74 511,603 15.461 -0.73%
2022-04-28 0 20.55 20.35 20.55 19.74 20.75 628,000 12,758,320 20.316 15.59 15.43 15.59 14.97 15.74 828,058 15.408 4.42%
2022-04-27 0 19.68 19.68 19.70 19.30 19.90 1,282,000 25,120,920 19.595 14.93 14.93 14.94 14.64 15.09 1,690,399 14.861 0.00%
2022-04-26 0 19.68 19.54 19.68 18.90 20.15 2,534,000 49,438,480 19.510 14.93 14.82 14.93 14.33 15.28 3,341,240 14.796 3.25%
2022-04-25 0 19.06 18.88 19.08 18.78 19.34 1,319,790 25,115,585 19.030 14.46 14.32 14.47 14.24 14.67 1,740,227 14.432 -0.94%
2022-04-22 0 19.24 19.22 19.24 18.96 19.50 938,000 18,038,532 19.231 14.59 14.58 14.59 14.38 14.79 1,236,813 14.585 0.84%
2022-04-21 0 19.08 19.08 19.10 19.06 19.62 598,000 11,509,720 19.247 14.47 14.47 14.49 14.46 14.88 788,501 14.597 -3.05%
2022-04-20 0 19.68 19.66 19.88 19.66 20.05 406,249 8,058,350 19.836 14.93 14.91 15.08 14.91 15.21 535,665 15.044 0.20%
2022-04-19 0 19.64 19.64 19.76 19.60 19.90 456,000 8,985,320 19.705 14.89 14.89 14.99 14.86 15.09 601,265 14.944 -2.04%
2022-04-14 0 20.05 19.98 20.10 19.60 20.15 814,000 16,250,760 19.964 15.21 15.15 15.24 14.86 15.28 1,073,311 15.141 2.30%
2022-04-13 0 19.60 19.56 19.60 19.36 19.80 484,000 9,459,200 19.544 14.86 14.83 14.86 14.68 15.02 638,185 14.822 0.10%
2022-04-12 0 19.58 19.58 19.78 19.46 20.00 720,000 14,216,014 19.744 14.85 14.85 15.00 14.76 15.17 949,366 14.974 -0.61%
2022-04-11 0 19.70 19.64 19.70 19.40 19.96 1,536,000 30,285,840 19.717 14.94 14.89 14.94 14.71 15.14 2,025,314 14.954 -0.51%
2022-04-08 0 19.80 19.76 19.80 19.46 19.98 1,070,000 21,081,800 19.703 15.02 14.99 15.02 14.76 15.15 1,410,863 14.942 -0.10%
2022-04-07 0 19.82 19.82 19.88 19.80 20.90 1,662,000 33,527,840 20.173 15.03 15.03 15.08 15.02 15.85 2,191,453 15.299 -3.32%
2022-04-06 0 20.50 20.50 20.60 20.45 21.60 2,358,631 49,489,808 20.982 15.55 15.55 15.62 15.51 16.38 3,110,005 15.913 -1.44%
2022-04-04 0 20.80 20.70 21.05 20.80 21.30 378,311 7,978,618 21.090 15.77 15.70 15.96 15.77 16.15 498,827 15.995 1.22%
2022-04-01 0 20.55 20.35 20.65 20.30 20.75 415,437 8,502,630 20.467 15.59 15.43 15.66 15.40 15.74 547,780 15.522 -0.96%
2022-03-31 0 20.75 20.65 20.75 20.55 21.10 200,200 4,177,570 20.867 15.74 15.66 15.74 15.59 16.00 263,976 15.826 -1.19%
2022-03-30 0 21.00 20.75 21.00 20.45 21.30 1,084,000 22,560,554 20.812 15.93 15.74 15.93 15.51 16.15 1,429,323 15.784 0.72%
2022-03-29 0 20.85 20.70 20.85 19.98 20.85 1,714,000 34,959,994 20.397 15.81 15.70 15.81 15.15 15.81 2,260,018 15.469 4.25%
2022-03-28 0 20.00 19.98 20.00 19.96 20.80 1,540,000 30,890,260 20.059 15.17 15.15 15.17 15.14 15.77 2,030,588 15.212 -2.44%
2022-03-25 0 20.50 20.50 20.55 20.25 21.30 1,768,296 36,717,412 20.764 15.55 15.55 15.59 15.36 16.15 2,331,611 15.748 -3.30%
2022-03-24 0 21.20 21.05 21.20 20.80 21.35 802,000 16,901,200 21.074 16.08 15.96 16.08 15.77 16.19 1,057,488 15.982 -0.93%
2022-03-23 0 21.40 21.20 21.40 20.90 21.40 1,831,480 38,657,150 21.107 16.23 16.08 16.23 15.85 16.23 2,414,923 16.008 1.42%
2022-03-22 0 21.10 21.05 21.10 20.85 21.30 1,432,000 30,124,700 21.037 16.00 15.96 16.00 15.81 16.15 1,888,183 15.954 0.00%
2022-03-21 0 21.10 21.05 21.10 20.85 22.50 2,258,000 48,862,166 21.640 16.00 15.96 16.00 15.81 17.06 2,977,317 16.411 -4.09%
2022-03-18 0 22.00 21.75 22.00 20.15 22.10 3,861,854 82,558,211 21.378 16.68 16.50 16.68 15.28 16.76 5,092,100 16.213 6.28%
2022-03-17 0 20.70 20.30 20.70 19.62 20.85 1,890,000 38,633,720 20.441 15.70 15.40 15.70 14.88 15.81 2,492,085 15.503 6.15%
2022-03-16 0 19.50 19.40 19.50 18.44 19.50 1,840,500 34,894,080 18.959 14.79 14.71 14.79 13.98 14.79 2,426,816 14.379 7.62%
2022-03-15 0 18.12 18.10 18.14 18.02 19.44 2,808,300 52,431,108 18.670 13.74 13.73 13.76 13.67 14.74 3,702,922 14.159 -6.79%
2022-03-14 0 19.44 19.26 19.44 19.26 20.40 1,450,200 28,540,526 19.680 14.74 14.61 14.74 14.61 15.47 1,912,181 14.926 -3.04%
2022-03-11 0 20.05 20.05 20.25 19.44 20.30 1,821,000 36,061,930 19.803 15.21 15.21 15.36 14.74 15.40 2,401,104 15.019 0.25%
2022-03-10 0 20.00 19.86 20.00 19.40 20.10 518,000 10,297,120 19.879 15.17 15.06 15.17 14.71 15.24 683,016 15.076 3.73%
2022-03-09 0 19.28 19.20 19.28 18.78 19.94 1,286,010 24,738,313 19.236 14.62 14.56 14.62 14.24 15.12 1,695,686 14.589 -1.73%
2022-03-08 0 19.62 19.62 19.64 19.30 20.50 1,516,000 29,922,340 19.738 14.88 14.88 14.89 14.64 15.55 1,998,943 14.969 -4.29%
2022-03-07 0 20.50 20.45 20.50 20.30 20.70 1,050,000 21,461,800 20.440 15.55 15.51 15.55 15.40 15.70 1,384,492 15.502 -0.49%
2022-03-04 0 20.60 20.60 20.75 20.55 21.35 783,000 16,366,300 20.902 15.62 15.62 15.74 15.59 16.19 1,032,435 15.852 -2.14%
2022-03-03 0 21.05 20.85 21.05 20.70 21.30 858,050 18,113,131 21.110 15.96 15.81 15.96 15.70 16.15 1,131,394 16.010 1.69%
2022-03-02 0 20.70 20.70 20.80 20.65 21.15 571,000 11,902,100 20.844 15.70 15.70 15.77 15.66 16.04 752,900 15.808 -1.90%
2022-03-01 0 21.10 21.05 21.10 20.70 21.20 550,500 11,586,615 21.047 16.00 15.96 16.00 15.70 16.08 725,869 15.962 1.20%
2022-02-28 0 20.85 20.85 20.90 20.60 21.00 577,790 12,009,174 20.785 15.81 15.81 15.85 15.62 15.93 761,853 15.763 -2.11%
2022-02-25 0 21.30 21.20 21.30 20.65 21.40 900,000 19,021,300 21.135 16.15 16.08 16.15 15.66 16.23 1,186,707 16.029 3.90%
2022-02-24 0 20.50 20.40 20.50 20.40 21.70 1,310,000 27,514,794 21.004 15.55 15.47 15.55 15.47 16.46 1,727,318 15.929 -3.53%
2022-02-23 0 21.25 21.25 21.60 21.25 21.70 768,000 16,501,900 21.487 16.12 16.12 16.38 16.12 16.46 1,012,657 16.296 0.24%
2022-02-22 0 21.20 21.00 21.25 20.85 21.40 922,500 19,457,750 21.092 16.08 15.93 16.12 15.81 16.23 1,216,375 15.997 -1.40%
2022-02-21 0 21.50 21.50 21.55 21.10 21.60 542,000 11,576,300 21.358 16.31 16.31 16.34 16.00 16.38 714,662 16.198 0.70%
2022-02-18 0 21.35 21.20 21.35 21.00 21.45 634,000 13,495,200 21.286 16.19 16.08 16.19 15.93 16.27 835,969 16.143 0.47%
2022-02-17 0 21.25 21.20 21.30 20.75 21.40 1,774,000 37,520,800 21.150 16.12 16.08 16.15 15.74 16.23 2,339,132 16.040 2.16%
2022-02-16 0 20.80 20.80 20.85 20.55 21.00 590,000 12,281,800 20.817 15.77 15.77 15.81 15.59 15.93 777,953 15.787 1.46%
2022-02-15 0 20.50 20.45 20.55 20.35 20.90 886,000 18,281,000 20.633 15.55 15.51 15.59 15.43 15.85 1,168,247 15.648 0.74%
2022-02-14 0 20.35 20.30 20.55 20.30 20.80 690,000 14,177,038 20.546 15.43 15.40 15.59 15.40 15.77 909,809 15.582 -1.21%
2022-02-11 0 20.60 20.40 20.60 20.40 20.95 1,531,000 31,719,750 20.718 15.62 15.47 15.62 15.47 15.89 2,018,721 15.713 -0.48%
2022-02-10 0 20.70 20.65 20.70 20.50 21.15 1,696,000 35,136,400 20.717 15.70 15.66 15.70 15.55 16.04 2,236,284 15.712 -0.72%
2022-02-09 0 20.85 20.65 20.85 20.60 21.20 1,408,000 29,306,754 20.814 15.81 15.66 15.81 15.62 16.08 1,856,538 15.786 2.21%
2022-02-08 0 20.40 20.40 20.50 20.15 20.80 1,186,000 24,251,532 20.448 15.47 15.47 15.55 15.28 15.77 1,563,817 15.508 0.74%
2022-02-07 0 20.25 20.00 20.25 19.98 20.50 1,656,146 33,411,041 20.174 15.36 15.17 15.36 15.15 15.55 2,183,734 15.300 0.50%
2022-02-04 0 20.15 20.00 20.15 19.60 20.15 486,000 9,653,220 19.863 15.28 15.17 15.28 14.86 15.28 640,822 15.064 1.46%
2022-01-31 0 19.86 19.86 19.96 19.58 19.96 178,000 3,521,280 19.782 15.06 15.06 15.14 14.85 15.14 234,704 15.003 0.20%
2022-01-28 0 19.82 19.82 19.84 19.80 20.35 448,000 8,946,580 19.970 15.03 15.03 15.05 15.02 15.43 590,717 15.145 -3.08%
2022-01-27 0 20.45 20.15 20.45 20.05 20.60 710,577 14,337,878 20.178 15.51 15.28 15.51 15.21 15.62 936,941 15.303 -0.73%
2022-01-26 0 20.60 20.50 20.60 20.40 21.00 1,568,544 32,374,119 20.640 15.62 15.55 15.62 15.47 15.93 2,068,225 15.653 -1.20%
2022-01-25 0 20.85 20.70 20.85 20.55 21.60 1,030,000 21,559,200 20.931 15.81 15.70 15.81 15.59 16.38 1,358,121 15.874 -4.14%
2022-01-24 0 21.75 21.55 21.75 21.40 21.85 796,000 17,240,500 21.659 16.50 16.34 16.50 16.23 16.57 1,049,577 16.426 0.93%
2022-01-21 0 21.55 21.55 21.60 21.35 22.00 1,418,000 30,642,740 21.610 16.34 16.34 16.38 16.19 16.68 1,869,723 16.389 -1.15%
2022-01-20 0 21.80 21.75 21.80 21.40 22.80 4,303,450 94,429,102 21.943 16.53 16.50 16.53 16.23 17.29 5,674,373 16.641 -4.18%
2022-01-19 0 22.75 22.75 22.80 22.55 23.65 2,113,500 48,814,350 23.096 17.25 17.25 17.29 17.10 17.94 2,786,784 17.516 -0.22%
2022-01-18 0 22.80 22.60 22.80 22.45 23.00 966,000 21,974,200 22.748 17.29 17.14 17.29 17.03 17.44 1,273,733 17.252 -0.65%
2022-01-17 0 22.95 22.95 23.00 22.75 23.50 1,564,000 36,024,700 23.034 17.41 17.41 17.44 17.25 17.82 2,062,234 17.469 0.88%
2022-01-14 0 22.75 22.75 22.85 22.05 22.90 1,330,000 30,109,662 22.639 17.25 17.25 17.33 16.72 17.37 1,753,690 17.169 2.25%
2022-01-13 0 22.25 22.05 22.25 21.85 22.85 1,689,000 37,333,350 22.104 16.87 16.72 16.87 16.57 17.33 2,227,054 16.764 -1.55%
2022-01-12 0 22.60 22.40 22.60 22.30 23.25 1,722,200 38,946,430 22.614 17.14 16.99 17.14 16.91 17.63 2,270,830 17.151 -2.59%
2022-01-11 0 23.20 23.05 23.20 22.70 23.80 1,299,000 30,173,000 23.228 17.59 17.48 17.59 17.22 18.05 1,712,814 17.616 1.53%
2022-01-10 0 22.85 22.85 23.05 22.25 23.35 1,538,000 35,201,450 22.888 17.33 17.33 17.48 16.87 17.71 2,027,951 17.358 2.93%
2022-01-07 0 22.20 22.20 22.35 22.05 23.40 2,502,237 57,149,609 22.839 16.84 16.84 16.95 16.72 17.75 3,299,359 17.321 -2.42%
2022-01-06 0 22.75 22.70 22.75 22.10 23.25 2,618,000 59,771,850 22.831 17.25 17.22 17.25 16.76 17.63 3,452,000 17.315 1.11%
2022-01-05 0 22.50 22.35 22.50 22.20 23.20 2,402,500 54,157,105 22.542 17.06 16.95 17.06 16.84 17.59 3,167,849 17.096 -1.75%
2022-01-04 0 22.90 22.90 23.00 22.80 24.00 5,583,524 130,285,892 23.334 17.37 17.37 17.44 17.29 18.20 7,362,232 17.697 -3.78%
2022-01-03 0 23.80 23.70 23.80 22.55 23.90 2,405,200 56,223,884 23.376 18.05 17.97 18.05 17.10 18.13 3,171,409 17.728 6.01%
2021-12-31 0 22.45 22.40 22.45 21.05 22.80 2,021,165 44,306,247 21.921 17.03 16.99 17.03 15.96 17.29 2,665,035 16.625 6.40%
2021-12-30 0 21.10 21.00 21.10 20.80 21.20 912,000 19,149,000 20.997 16.00 15.93 16.00 15.77 16.08 1,202,530 15.924 -0.47%
2021-12-29 0 21.20 21.10 21.20 21.00 21.40 556,000 11,775,300 21.179 16.08 16.00 16.08 15.93 16.23 733,121 16.062 -0.24%
2021-12-28 0 21.25 21.25 21.30 20.90 21.65 2,904,000 61,955,600 21.335 16.12 16.12 16.15 15.85 16.42 3,829,109 16.180 1.92%
2021-12-24 0 20.85 20.85 20.90 20.60 21.10 2,514,200 52,627,500 20.932 15.81 15.81 15.85 15.62 16.00 3,315,133 15.875 0.72%
2021-12-23 0 20.70 20.50 20.70 20.35 20.75 1,961,500 40,335,250 20.563 15.70 15.55 15.70 15.43 15.74 2,586,363 15.595 1.47%
2021-12-22 0 20.40 20.35 20.40 19.56 20.65 2,942,494 59,638,768 20.268 15.47 15.43 15.47 14.83 15.66 3,879,866 15.371 4.51%
2021-12-21 0 19.52 19.50 19.60 19.22 19.66 1,254,000 24,448,800 19.497 14.80 14.79 14.86 14.58 14.91 1,653,479 14.786 1.35%
2021-12-20 0 19.26 19.24 19.26 18.82 19.76 2,030,800 39,540,648 19.470 14.61 14.59 14.61 14.27 14.99 2,677,739 14.766 1.80%
2021-12-17 0 18.92 18.92 18.96 18.82 19.20 682,000 12,937,040 18.969 14.35 14.35 14.38 14.27 14.56 899,260 14.386 -1.36%
2021-12-16 0 19.18 19.18 19.20 18.60 19.20 1,618,000 30,625,440 18.928 14.55 14.55 14.56 14.11 14.56 2,133,436 14.355 1.59%
2021-12-15 0 18.88 18.80 18.88 18.66 18.94 1,240,000 23,309,500 18.798 14.32 14.26 14.32 14.15 14.36 1,635,019 14.256 0.64%
2021-12-14 0 18.76 18.76 18.86 18.76 19.04 1,590,000 30,002,840 18.870 14.23 14.23 14.30 14.23 14.44 2,096,516 14.311 -0.85%
2021-12-13 0 18.92 18.90 18.92 18.92 19.28 1,224,000 23,348,760 19.076 14.35 14.33 14.35 14.35 14.62 1,613,922 14.467 -1.36%
2021-12-10 0 19.18 19.06 19.18 19.00 19.46 824,000 15,854,380 19.241 14.55 14.46 14.55 14.41 14.76 1,086,496 14.592 -1.54%
2021-12-09 0 19.48 19.44 19.50 18.88 19.64 3,392,800 65,679,112 19.358 14.77 14.74 14.79 14.32 14.89 4,473,623 14.681 3.84%
2021-12-08 0 18.76 18.74 18.76 18.68 19.00 2,160,500 40,669,920 18.824 14.23 14.21 14.23 14.17 14.41 2,848,757 14.276 -0.85%
2021-12-07 0 18.92 18.88 18.94 18.80 19.04 1,298,000 24,492,440 18.869 14.35 14.32 14.36 14.26 14.44 1,711,496 14.311 0.64%
2021-12-06 0 18.80 18.70 18.82 18.70 19.04 1,166,300 21,970,928 18.838 14.26 14.18 14.27 14.18 14.44 1,537,841 14.287 -1.26%
2021-12-03 0 19.04 18.92 19.04 18.88 19.06 672,155 12,742,268 18.957 14.44 14.35 14.44 14.32 14.46 886,279 14.377 0.74%
2021-12-02 0 18.90 18.80 18.92 18.70 19.16 1,232,000 23,254,360 18.875 14.33 14.26 14.35 14.18 14.53 1,624,470 14.315 -0.74%
2021-12-01 0 19.04 19.04 19.10 18.80 19.10 592,000 11,232,840 18.974 14.44 14.44 14.49 14.26 14.49 780,590 14.390 0.21%
2021-11-30 0 19.00 18.92 19.00 18.80 19.16 1,004,000 18,991,420 18.916 14.41 14.35 14.41 14.26 14.53 1,323,838 14.346 -0.52%
2021-11-29 0 19.10 19.00 19.10 18.88 19.26 698,000 13,280,440 19.026 14.49 14.41 14.49 14.32 14.61 920,357 14.430 0.00%
2021-11-26 0 19.10 19.04 19.10 19.00 19.30 466,000 8,906,760 19.113 14.49 14.44 14.49 14.41 14.64 614,451 14.495 -0.10%
2021-11-25 0 19.12 19.10 19.22 18.92 19.44 2,098,000 40,373,200 19.244 14.50 14.49 14.58 14.35 14.74 2,766,347 14.594 1.06%
2021-11-24 0 18.92 18.92 18.94 18.82 19.04 494,000 9,362,560 18.953 14.35 14.35 14.36 14.27 14.44 651,370 14.374 -0.42%
2021-11-23 0 19.00 18.98 19.00 18.88 19.08 496,000 9,439,600 19.031 14.41 14.39 14.41 14.32 14.47 654,008 14.433 -0.31%
2021-11-22 0 19.06 18.92 19.08 18.82 19.08 292,500 5,547,856 18.967 14.46 14.35 14.47 14.27 14.47 385,680 14.385 0.42%
2021-11-19 0 18.98 18.98 19.00 18.84 19.04 482,000 9,138,560 18.960 14.39 14.39 14.41 14.29 14.44 635,548 14.379 -0.52%
2021-11-18 0 19.08 19.02 19.14 18.98 19.28 528,000 10,094,640 19.119 14.47 14.42 14.52 14.39 14.62 696,202 14.500 -0.93%
2021-11-17 0 19.26 19.18 19.26 19.12 19.36 548,000 10,523,740 19.204 14.61 14.55 14.61 14.50 14.68 722,573 14.564 -0.10%
2021-11-16 0 19.28 19.26 19.28 19.06 19.30 1,177,700 22,577,196 19.171 14.62 14.61 14.62 14.46 14.64 1,552,872 14.539 1.69%
2021-11-15 0 18.96 18.96 19.06 18.94 19.30 641,000 12,254,800 19.118 14.38 14.38 14.46 14.36 14.64 845,199 14.499 0.00%
2021-11-12 0 18.96 18.98 19.08 18.96 19.16 192,000 3,657,520 19.050 14.38 14.39 14.47 14.38 14.53 253,164 14.447 -0.84%
2021-11-11 0 19.12 19.12 19.14 18.80 19.20 836,800 15,895,184 18.995 14.50 14.50 14.52 14.26 14.56 1,103,374 14.406 0.53%
2021-11-10 0 19.02 18.96 19.08 18.70 19.02 682,000 12,870,500 18.872 14.42 14.38 14.47 14.18 14.42 899,260 14.312 -0.63%
2021-11-09 0 19.14 19.00 19.14 18.96 19.14 214,000 4,077,160 19.052 14.52 14.41 14.52 14.38 14.52 282,173 14.449 0.53%
2021-11-08 0 19.04 19.00 19.06 18.88 19.04 390,029 7,398,505 18.969 14.44 14.41 14.46 14.32 14.44 514,278 14.386 -0.52%
2021-11-05 0 19.14 19.12 19.14 19.04 19.28 370,000 7,095,280 19.176 14.52 14.50 14.52 14.44 14.62 487,869 14.543 -0.73%
2021-11-04 0 19.28 19.26 19.28 19.08 19.38 405,190 7,788,981 19.223 14.62 14.61 14.62 14.47 14.70 534,269 14.579 0.00%
2021-11-03 0 19.28 19.18 19.32 19.00 19.38 230,152 4,423,702 19.221 14.62 14.55 14.65 14.41 14.70 303,470 14.577 0.84%
2021-11-02 0 19.12 19.02 19.12 18.88 19.66 862,000 16,458,920 19.094 14.50 14.42 14.50 14.32 14.91 1,136,602 14.481 -1.24%
2021-11-01 0 19.36 19.34 19.44 19.30 19.76 434,000 8,469,520 19.515 14.68 14.67 14.74 14.64 14.99 572,257 14.800 -1.73%
2021-10-29 0 19.70 19.70 19.84 19.10 19.90 1,022,000 19,863,600 19.436 14.94 14.94 15.05 14.49 15.09 1,347,572 14.740 2.82%
2021-10-28 0 19.16 19.14 19.16 19.06 19.68 894,000 17,297,500 19.348 14.53 14.52 14.53 14.46 14.93 1,178,796 14.674 -1.54%
2021-10-27 0 19.46 19.46 19.56 19.42 20.15 1,420,000 27,992,480 19.713 14.76 14.76 14.83 14.73 15.28 1,872,360 14.950 -2.70%
2021-10-26 0 20.00 19.96 20.00 19.76 20.00 559,000 11,116,380 19.886 15.17 15.14 15.17 14.99 15.17 737,077 15.082 0.40%
2021-10-25 0 19.92 19.74 19.92 19.66 19.92 468,500 9,260,770 19.767 15.11 14.97 15.11 14.91 15.11 617,747 14.991 0.91%
2021-10-22 0 19.74 19.72 19.74 19.74 19.84 550,000 10,885,600 19.792 14.97 14.96 14.97 14.97 15.05 725,210 15.010 -0.30%
2021-10-21 0 19.80 19.80 19.84 19.74 19.92 372,000 7,373,880 19.822 15.02 15.02 15.05 14.97 15.11 490,506 15.033 -0.10%
2021-10-20 0 19.82 19.82 19.94 19.78 20.00 1,046,000 20,794,640 19.880 15.03 15.03 15.12 15.00 15.17 1,379,218 15.077 -0.90%
2021-10-19 0 20.00 20.00 20.15 19.70 20.15 702,000 14,007,760 19.954 15.17 15.17 15.28 14.94 15.28 925,632 15.133 1.32%
2021-10-18 0 19.74 19.74 19.86 19.70 19.96 533,200 10,541,824 19.771 14.97 14.97 15.06 14.94 15.14 703,058 14.994 -1.00%
2021-10-15 0 19.94 19.90 19.94 19.70 20.05 714,000 14,202,060 19.891 15.12 15.09 15.12 14.94 15.21 941,454 15.085 0.91%
2021-10-12 0 19.76 19.74 19.82 19.74 20.15 496,010 9,876,818 19.913 14.99 14.97 15.03 14.97 15.28 654,021 15.102 -0.80%
2021-10-11 0 19.92 19.92 19.96 19.84 20.20 421,200 8,399,388 19.942 15.11 15.11 15.14 15.05 15.32 555,379 15.124 0.61%
2021-10-08 0 19.80 19.80 19.98 19.76 20.05 487,895 9,713,421 19.909 15.02 15.02 15.15 14.99 15.21 643,321 15.099 -1.00%
2021-10-07 0 20.00 19.90 20.00 19.74 20.00 358,000 7,129,280 19.914 15.17 15.09 15.17 14.97 15.17 472,046 15.103 1.94%
2021-10-06 0 19.62 19.40 19.62 19.36 19.80 146,195 2,865,619 19.601 14.88 14.71 14.88 14.68 15.02 192,767 14.866 1.34%
2021-10-05 0 19.36 19.36 19.44 19.26 19.52 262,739 5,100,259 19.412 14.68 14.68 14.74 14.61 14.80 346,438 14.722 -1.63%
2021-10-04 0 19.68 19.66 19.68 19.48 20.05 166,000 3,264,340 19.665 14.93 14.91 14.93 14.77 15.21 218,882 14.914 -0.30%
2021-09-30 0 19.74 19.72 19.74 19.60 20.05 505,793 9,977,514 19.726 14.97 14.96 14.97 14.86 15.21 666,920 14.961 0.20%
2021-09-29 0 19.70 19.70 19.82 19.46 19.74 86,000 1,690,960 19.662 14.94 14.94 15.03 14.76 14.97 113,396 14.912 -0.30%
2021-09-28 0 19.76 19.76 19.98 19.72 20.05 597,840 11,859,884 19.838 14.99 14.99 15.15 14.96 15.21 788,290 15.045 0.10%
2021-09-27 0 19.74 19.72 19.88 19.70 20.25 510,000 10,151,660 19.905 14.97 14.96 15.08 14.94 15.36 672,467 15.096 -0.40%
2021-09-24 0 19.82 19.80 19.82 19.82 20.35 878,000 17,678,000 20.134 15.03 15.02 15.03 15.03 15.43 1,157,699 15.270 -0.90%
2021-09-23 0 20.00 20.00 20.15 19.80 20.25 1,573,923 31,495,147 20.011 15.17 15.17 15.28 15.02 15.36 2,075,318 15.176 3.63%
2021-09-21 0 19.30 19.22 19.30 18.82 19.30 336,000 6,430,840 19.139 14.64 14.58 14.64 14.27 14.64 443,037 14.515 1.26%
2021-09-20 0 19.06 19.04 19.06 19.04 19.80 855,690 16,437,473 19.210 14.46 14.44 14.46 14.44 15.02 1,128,282 14.569 -4.12%
2021-09-17 0 19.88 19.82 19.88 19.54 19.92 600,431 11,885,444 19.795 15.08 15.03 15.08 14.82 15.11 791,707 15.012 0.30%
2021-09-16 0 19.82 19.74 19.82 19.58 20.45 1,037,798 20,650,452 19.898 15.03 14.97 15.03 14.85 15.51 1,368,403 15.091 -3.08%
2021-09-15 0 20.45 20.45 20.50 20.40 21.00 1,014,000 20,976,800 20.687 15.51 15.51 15.55 15.47 15.93 1,337,024 15.689 -3.08%
2021-09-14 0 21.10 21.10 21.15 21.10 21.55 575,100 12,264,815 21.326 16.00 16.00 16.04 16.00 16.34 758,306 16.174 -1.17%
2021-09-13 0 21.35 21.30 21.35 21.20 21.90 1,182,500 25,391,550 21.473 16.19 16.15 16.19 16.08 16.61 1,559,202 16.285 -1.16%
2021-09-10 0 21.60 21.55 21.70 21.00 21.75 2,078,000 44,533,300 21.431 16.38 16.34 16.46 15.93 16.50 2,739,975 16.253 2.61%
2021-09-09 0 21.05 21.05 21.10 20.90 21.25 828,000 17,407,700 21.024 15.96 15.96 16.00 15.85 16.12 1,091,771 15.944 0.00%
2021-09-08 0 21.05 21.05 21.15 20.90 21.45 1,134,500 23,904,350 21.070 15.96 15.96 16.04 15.85 16.27 1,495,910 15.980 -0.71%
2021-09-07 0 21.20 21.10 21.20 21.00 21.50 825,328 17,413,321 21.099 16.08 16.00 16.08 15.93 16.31 1,088,248 16.001 -0.70%
2021-09-06 0 21.35 21.35 21.40 21.00 21.85 1,336,000 28,778,800 21.541 16.19 16.19 16.23 15.93 16.57 1,761,601 16.337 2.64%
2021-09-03 0 20.80 20.80 20.85 20.20 21.10 1,408,000 29,282,200 20.797 15.77 15.77 15.81 15.32 16.00 1,856,538 15.772 2.97%
2021-09-02 0 20.20 20.20 20.30 20.05 20.35 969,472 19,601,866 20.219 15.32 15.32 15.40 15.21 15.43 1,278,311 15.334 0.25%
2021-09-01 0 20.15 20.15 20.25 19.78 20.45 2,122,020 42,650,808 20.099 15.28 15.28 15.36 15.00 15.51 2,798,019 15.243 1.46%
2021-08-31 0 19.86 19.82 19.86 19.70 19.96 1,200,000 23,788,760 19.824 15.06 15.03 15.06 14.94 15.14 1,582,276 15.035 -0.10%
2021-08-30 0 19.88 19.76 19.88 19.72 19.96 798,000 15,836,800 19.846 15.08 14.99 15.08 14.96 15.14 1,052,214 15.051 0.30%
2021-08-27 0 19.82 19.72 19.82 19.66 20.10 1,490,000 29,578,720 19.851 15.03 14.96 15.03 14.91 15.24 1,964,660 15.055 -0.90%
2021-08-26 0 20.00 19.96 20.00 19.96 20.60 2,570,000 51,719,560 20.124 15.17 15.14 15.17 15.14 15.62 3,388,709 15.262 -2.91%
2021-08-25 0 20.60 20.55 20.60 20.10 20.70 1,533,000 31,285,100 20.408 15.62 15.59 15.62 15.24 15.70 2,021,358 15.477 1.98%
2021-08-24 0 20.20 20.10 20.20 19.98 20.50 2,309,480 46,495,146 20.132 15.32 15.24 15.32 15.15 15.55 3,045,196 15.268 0.75%
2021-08-23 0 20.05 20.05 20.10 19.98 20.85 2,122,166 43,110,756 20.315 15.21 15.21 15.24 15.15 15.81 2,798,211 15.407 -1.72%
2021-08-20 0 20.40 20.40 20.55 20.35 21.00 1,352,000 27,835,200 20.588 15.47 15.47 15.59 15.43 15.93 1,782,698 15.614 -2.16%
2021-08-19 0 20.85 20.85 21.05 20.85 22.20 3,876,600 83,026,502 21.417 15.81 15.81 15.96 15.81 16.84 5,111,544 16.243 -0.71%
2021-08-18 0 21.00 20.90 21.00 20.40 21.00 818,000 17,030,000 20.819 15.93 15.85 15.93 15.47 15.93 1,078,585 15.789 2.44%
2021-08-17 0 20.50 20.45 20.50 20.50 21.20 737,791 15,272,363 20.700 15.55 15.51 15.55 15.55 16.08 972,824 15.699 -2.15%
2021-08-16 0 20.95 20.90 21.10 20.50 21.20 872,000 18,281,700 20.965 15.89 15.85 16.00 15.55 16.08 1,149,788 15.900 1.70%
2021-08-13 0 20.60 20.60 20.75 20.50 21.25 1,654,000 34,427,000 20.814 15.62 15.62 15.74 15.55 16.12 2,180,904 15.786 -2.14%
2021-08-12 0 21.05 21.00 21.05 21.00 21.45 672,000 14,217,800 21.157 15.96 15.93 15.96 15.93 16.27 886,075 16.046 -1.41%
2021-08-11 0 21.35 21.35 21.40 21.35 21.65 556,193 11,929,383 21.448 16.19 16.19 16.23 16.19 16.42 733,376 16.266 -0.70%
2021-08-10 0 21.50 21.45 21.50 21.25 21.50 420,000 8,973,200 21.365 16.31 16.27 16.31 16.12 16.31 553,797 16.203 0.94%
2021-08-09 0 21.30 21.25 21.30 20.85 21.55 508,000 10,839,500 21.338 16.15 16.12 16.15 15.81 16.34 669,830 16.182 0.71%
2021-08-06 0 21.15 21.00 21.15 20.70 21.30 700,000 14,658,606 20.941 16.04 15.93 16.04 15.70 16.15 922,995 15.882 -0.70%
2021-08-05 0 21.30 21.30 21.35 21.05 22.15 946,000 20,480,500 21.650 16.15 16.15 16.19 15.96 16.80 1,247,361 16.419 -1.62%
2021-08-04 0 21.65 21.60 21.80 21.50 22.05 786,209 17,079,483 21.724 16.42 16.38 16.53 16.31 16.72 1,036,667 16.475 -0.46%
2021-08-03 0 21.75 21.65 21.75 21.30 21.85 830,500 17,977,300 21.646 16.50 16.42 16.50 16.15 16.57 1,095,067 16.417 1.40%
2021-08-02 0 21.45 21.45 21.50 20.85 21.75 932,500 19,916,350 21.358 16.27 16.27 16.31 15.81 16.50 1,229,561 16.198 2.14%
2021-07-30 0 21.00 20.80 21.00 20.50 21.10 1,732,000 36,018,800 20.796 15.93 15.77 15.93 15.55 16.00 2,283,752 15.772 -1.64%
2021-07-29 0 21.35 21.40 21.45 20.90 21.45 1,128,500 23,959,800 21.232 16.19 16.23 16.27 15.85 16.27 1,487,999 16.102 3.14%
2021-07-28 0 20.70 20.70 20.75 20.25 20.85 1,424,000 29,242,706 20.536 15.70 15.70 15.74 15.36 15.81 1,877,635 15.574 0.73%
2021-07-27 0 20.55 20.50 20.55 20.10 21.90 2,150,000 45,131,900 20.992 15.59 15.55 15.59 15.24 16.61 2,834,912 15.920 -4.20%
2021-07-26 0 21.45 21.45 21.50 21.45 22.45 1,816,000 39,590,900 21.801 16.27 16.27 16.31 16.27 17.03 2,394,512 16.534 -4.24%
2021-07-23 0 22.40 22.30 22.40 22.10 23.50 2,060,000 46,444,200 22.546 16.99 16.91 16.99 16.76 17.82 2,716,241 17.099 -4.48%
2021-07-22 0 23.45 23.25 23.45 22.45 23.50 1,758,000 40,555,300 23.069 17.78 17.63 17.78 17.03 17.82 2,318,035 17.496 1.52%
2021-07-21 0 23.10 22.95 23.10 22.90 23.50 1,766,000 40,725,500 23.061 17.52 17.41 17.52 17.37 17.82 2,328,583 17.489 -0.22%
2021-07-20 0 23.15 23.15 23.20 23.10 23.70 1,256,000 29,331,400 23.353 17.56 17.56 17.59 17.52 17.97 1,656,116 17.711 -2.73%
2021-07-19 0 23.80 23.75 23.80 22.95 24.00 3,016,000 71,111,900 23.578 18.05 18.01 18.05 17.41 18.20 3,976,788 17.882 3.25%
2021-07-16 0 23.05 23.05 23.10 22.90 23.75 2,161,954 50,321,830 23.276 17.48 17.48 17.52 17.37 18.01 2,850,674 17.653 -0.86%
2021-07-15 0 23.25 23.25 23.35 23.05 23.60 1,090,000 25,331,300 23.240 17.63 17.63 17.71 17.48 17.90 1,437,234 17.625 -0.43%
2021-07-14 0 23.35 23.30 23.35 23.05 23.75 868,000 20,349,500 23.444 17.71 17.67 17.71 17.48 18.01 1,144,513 17.780 0.21%
2021-07-13 0 23.30 23.30 23.40 22.90 23.45 1,122,443 26,023,311 23.185 17.67 17.67 17.75 17.37 17.78 1,480,013 17.583 1.53%
2021-07-12 0 22.95 22.90 23.00 22.65 23.55 1,366,000 31,566,100 23.108 17.41 17.37 17.44 17.18 17.86 1,801,158 17.525 -0.65%
2021-07-09 0 23.10 22.90 23.10 22.50 23.30 1,475,488 33,850,385 22.942 17.52 17.37 17.52 17.06 17.67 1,945,525 17.399 -0.22%
2021-07-08 0 23.15 23.00 23.15 23.00 24.85 1,900,000 44,913,800 23.639 17.56 17.44 17.56 17.44 18.85 2,505,271 17.928 -5.70%
2021-07-07 0 24.55 24.45 24.60 23.10 24.65 2,832,891 68,829,986 24.297 18.62 18.54 18.66 17.52 18.69 3,735,347 18.427 4.25%
2021-07-06 0 23.55 23.45 23.55 22.90 24.20 2,202,000 51,856,600 23.550 17.86 17.78 17.86 17.37 18.35 2,903,477 17.860 -0.42%
2021-07-05 0 23.65 23.60 23.65 23.35 24.90 4,100,000 97,768,100 23.846 17.94 17.90 17.94 17.71 18.88 5,406,111 18.085 -2.27%
2021-07-02 0 24.20 24.20 24.30 24.00 26.20 10,537,500 265,429,737 25.189 18.35 18.35 18.43 18.20 19.87 13,894,365 19.103 -1.43%
2021-06-30 0 24.55 24.45 24.55 23.90 24.80 4,504,000 109,661,700 24.348 18.62 18.54 18.62 18.13 18.81 5,938,811 18.465 1.66%
2021-06-29 0 24.15 24.10 24.20 23.15 24.50 5,493,700 132,291,720 24.081 18.32 18.28 18.35 17.56 18.58 7,243,793 18.263 5.23%
2021-06-28 0 22.95 22.90 22.95 22.85 24.20 3,262,000 77,261,800 23.685 17.41 17.37 17.41 17.33 18.35 4,301,155 17.963 3.15%
2021-06-25 0 22.25 22.20 22.30 22.00 22.40 444,476 9,866,293 22.198 16.87 16.84 16.91 16.68 16.99 586,070 16.835 0.68%
2021-06-24 0 22.10 22.10 22.25 22.00 22.30 490,000 10,887,600 22.220 16.76 16.76 16.87 16.68 16.91 646,096 16.851 0.45%
2021-06-23 0 22.00 22.00 22.05 22.00 22.40 715,400 15,883,950 22.203 16.68 16.68 16.72 16.68 16.99 943,300 16.839 0.00%
2021-06-22 0 22.00 22.00 22.10 21.30 22.50 1,742,852 38,559,929 22.125 16.68 16.68 16.76 16.15 17.06 2,298,061 16.779 2.80%
2021-06-21 0 21.40 21.35 21.50 20.85 21.70 545,256 11,653,855 21.373 16.23 16.19 16.31 15.81 16.46 718,955 16.209 1.69%
2021-06-18 0 21.70 21.70 21.75 21.45 22.10 859,256 18,702,542 21.766 15.96 15.96 16.00 15.78 16.25 1,168,230 16.009 -0.69%
2021-06-17 0 21.85 21.80 21.85 20.90 22.00 1,606,000 34,796,900 21.667 16.07 16.03 16.07 15.37 16.18 2,183,490 15.936 3.55%
2021-06-16 0 21.10 21.10 21.15 21.00 22.00 1,410,000 30,039,400 21.305 15.52 15.52 15.56 15.45 16.18 1,917,012 15.670 -3.65%
2021-06-15 0 21.90 21.80 21.90 21.50 22.30 938,600 20,392,150 21.726 16.11 16.03 16.11 15.81 16.40 1,276,105 15.980 -1.57%
2021-06-11 0 22.25 22.05 22.25 21.65 22.40 1,330,900 29,280,630 22.001 16.37 16.22 16.37 15.92 16.48 1,809,469 16.182 1.37%
2021-06-10 0 21.95 21.85 21.95 21.75 23.00 1,371,746 30,392,036 22.156 16.14 16.07 16.14 16.00 16.92 1,865,003 16.296 -2.01%
2021-06-09 0 22.40 22.45 22.55 22.30 22.55 580,100 12,998,745 22.408 16.48 16.51 16.59 16.40 16.59 788,694 16.481 -0.44%
2021-06-08 0 22.50 22.40 22.50 22.35 22.85 774,500 17,440,525 22.518 16.55 16.48 16.55 16.44 16.81 1,052,997 16.563 -0.44%
2021-06-07 0 22.60 22.30 22.60 22.25 22.90 1,270,400 28,647,800 22.550 16.62 16.40 16.62 16.37 16.84 1,727,214 16.586 -0.66%
2021-06-04 0 22.75 22.65 22.75 22.70 23.45 1,402,500 32,436,372 23.128 16.73 16.66 16.73 16.70 17.25 1,906,815 17.011 -2.15%
2021-06-03 0 23.25 23.10 23.25 23.00 23.70 1,397,064 32,631,839 23.357 17.10 16.99 17.10 16.92 17.43 1,899,424 17.180 1.31%
2021-06-02 0 22.95 22.80 23.00 22.70 23.15 854,900 19,578,245 22.901 16.88 16.77 16.92 16.70 17.03 1,162,307 16.844 0.66%
2021-06-01 0 22.80 22.80 22.85 22.70 23.80 1,765,552 40,962,006 23.201 16.77 16.77 16.81 16.70 17.51 2,400,414 17.065 -3.18%
2021-05-31 0 23.55 23.50 23.55 22.50 23.65 2,449,000 57,033,504 23.288 17.32 17.28 17.32 16.55 17.40 3,329,619 17.129 4.20%
2021-05-28 0 22.60 22.50 22.70 22.30 23.15 1,470,000 33,288,700 22.645 16.62 16.55 16.70 16.40 17.03 1,998,587 16.656 -1.74%
2021-05-27 0 23.00 22.90 23.00 22.55 23.25 1,395,500 31,972,925 22.911 16.92 16.84 16.92 16.59 17.10 1,897,298 16.852 0.00%
2021-05-26 0 23.00 22.95 23.00 21.45 23.00 3,618,000 81,608,900 22.556 16.92 16.88 16.92 15.78 16.92 4,918,971 16.591 5.99%
2021-05-25 0 21.70 21.60 21.70 21.45 21.80 879,000 19,010,750 21.628 15.96 15.89 15.96 15.78 16.03 1,195,073 15.908 0.46%
2021-05-24 0 21.60 21.55 21.60 21.15 21.70 1,050,700 22,545,430 21.458 15.89 15.85 15.89 15.56 15.96 1,428,514 15.782 1.17%
2021-05-21 0 21.35 21.35 21.40 21.25 22.00 1,430,200 30,846,280 21.568 15.70 15.70 15.74 15.63 16.18 1,944,476 15.864 -1.39%
2021-05-20 0 21.65 21.65 21.70 21.50 22.25 1,492,740 32,523,746 21.788 15.92 15.92 15.96 15.81 16.37 2,029,504 16.025 -1.14%
2021-05-18 0 21.90 21.90 22.00 21.60 22.00 768,000 16,793,100 21.866 16.11 16.11 16.18 15.89 16.18 1,044,160 16.083 0.69%
2021-05-17 0 21.75 21.75 21.90 21.50 22.10 1,646,900 35,870,385 21.781 16.00 16.00 16.11 15.81 16.25 2,239,097 16.020 0.00%
2021-05-14 0 21.75 21.50 21.75 21.20 21.80 1,134,900 24,495,295 21.584 16.00 15.81 16.00 15.59 16.03 1,542,991 15.875 2.11%
2021-05-13 0 21.30 21.30 21.45 20.95 22.25 3,172,800 68,951,640 21.732 15.67 15.67 15.78 15.41 16.37 4,313,685 15.984 0.24%
2021-05-12 0 21.25 21.25 21.30 21.00 21.35 854,000 18,062,900 21.151 15.63 15.63 15.67 15.45 15.70 1,161,084 15.557 -0.47%
2021-05-11 0 21.35 21.25 21.35 20.50 21.40 1,407,000 29,739,200 21.137 15.70 15.63 15.70 15.08 15.74 1,912,933 15.546 1.18%
2021-05-10 0 21.10 21.00 21.10 20.80 21.40 1,710,000 36,070,550 21.094 15.52 15.45 15.52 15.30 15.74 2,324,887 15.515 1.20%
2021-05-07 0 20.85 20.85 20.90 20.75 21.45 685,000 14,434,250 21.072 15.34 15.34 15.37 15.26 15.78 931,314 15.499 -0.48%
2021-05-06 0 20.95 20.95 21.10 20.80 21.75 2,718,000 57,491,500 21.152 15.41 15.41 15.52 15.30 16.00 3,695,347 15.558 -4.99%
2021-05-05 0 22.05 22.05 22.10 22.00 22.55 847,800 18,786,680 22.159 16.22 16.22 16.25 16.18 16.59 1,152,654 16.299 -1.56%
2021-05-04 0 22.40 22.30 22.40 21.70 22.45 1,448,087 32,181,048 22.223 16.48 16.40 16.48 15.96 16.51 1,968,794 16.346 2.99%
2021-05-03 0 21.75 21.75 21.80 20.90 22.00 1,451,200 31,184,660 21.489 16.00 16.00 16.03 15.37 16.18 1,973,027 15.805 3.82%
2021-04-30 0 20.95 20.90 20.95 20.05 21.10 1,958,600 40,471,692 20.664 15.41 15.37 15.41 14.75 15.52 2,662,879 15.198 3.71%
2021-04-29 0 20.20 20.20 20.25 19.86 20.40 1,796,000 36,223,254 20.169 14.86 14.86 14.89 14.61 15.00 2,441,811 14.835 1.00%
2021-04-28 0 20.00 20.00 20.05 19.70 20.70 5,691,000 114,889,840 20.188 14.71 14.71 14.75 14.49 15.23 7,737,387 14.849 5.37%
2021-04-27 0 18.98 18.96 18.98 18.90 19.06 740,000 14,020,640 18.947 13.96 13.95 13.96 13.90 14.02 1,006,091 13.936 0.21%
2021-04-26 0 18.94 18.94 18.98 18.94 19.24 766,000 14,649,020 19.124 13.93 13.93 13.96 13.93 14.15 1,041,441 14.066 -1.35%
2021-04-23 0 19.20 19.10 19.20 19.10 19.26 332,000 6,362,960 19.166 14.12 14.05 14.12 14.05 14.17 451,382 14.097 -0.21%
2021-04-22 0 19.24 19.12 19.24 19.14 19.28 422,300 8,115,010 19.216 14.15 14.06 14.15 14.08 14.18 574,152 14.134 0.21%
2021-04-21 0 19.20 19.16 19.22 19.00 19.30 726,000 13,949,120 19.214 14.12 14.09 14.14 13.97 14.20 987,057 14.132 0.10%
2021-04-20 0 19.18 19.16 19.20 19.06 19.26 1,044,000 20,026,560 19.183 14.11 14.09 14.12 14.02 14.17 1,419,405 14.109 0.31%
2021-04-19 0 19.12 19.12 19.16 18.96 19.26 1,316,500 25,198,370 19.140 14.06 14.06 14.09 13.95 14.17 1,789,891 14.078 0.95%
2021-04-16 0 18.94 18.92 18.96 18.80 19.00 900,000 17,002,560 18.892 13.93 13.92 13.95 13.83 13.97 1,223,625 13.895 0.74%
2021-04-15 0 18.80 18.78 18.80 18.76 18.92 790,006 14,864,533 18.816 13.83 13.81 13.83 13.80 13.92 1,074,079 13.839 0.00%
2021-04-14 0 18.80 18.80 18.82 18.74 19.14 616,500 11,639,440 18.880 13.83 13.83 13.84 13.78 14.08 838,183 13.887 -1.16%
2021-04-13 0 19.02 18.98 19.02 18.90 19.04 418,000 7,918,680 18.944 13.99 13.96 13.99 13.90 14.00 568,306 13.934 0.00%
2021-04-12 0 19.02 18.92 19.06 18.92 19.30 440,000 8,368,920 19.020 13.99 13.92 14.02 13.92 14.20 598,217 13.990 -0.31%
2021-04-09 0 19.08 19.08 19.18 19.00 19.22 449,900 8,603,292 19.123 14.03 14.03 14.11 13.97 14.14 611,676 14.065 -0.31%
2021-04-08 0 19.14 19.12 19.14 18.88 19.26 444,000 8,500,880 19.146 14.08 14.06 14.08 13.89 14.17 603,655 14.082 0.74%
2021-04-07 0 19.00 19.00 19.04 18.86 19.02 871,940 16,512,098 18.937 13.97 13.97 14.00 13.87 13.99 1,185,475 13.929 0.42%
2021-04-01 0 18.92 18.90 18.94 18.82 19.08 582,000 11,023,320 18.940 13.92 13.90 13.93 13.84 14.03 791,277 13.931 0.32%
2021-03-31 0 18.86 18.86 18.94 18.72 19.10 846,600 15,991,768 18.889 13.87 13.87 13.93 13.77 14.05 1,151,023 13.894 -0.74%
2021-03-30 0 19.00 18.98 19.00 18.88 19.18 528,000 10,044,440 19.024 13.97 13.96 13.97 13.89 14.11 717,860 13.992 0.53%
2021-03-29 0 18.90 18.88 18.90 18.84 19.18 994,000 18,895,480 19.010 13.90 13.89 13.90 13.86 14.11 1,351,425 13.982 -0.11%
2021-03-26 0 18.92 18.82 18.92 18.78 19.10 902,000 17,059,080 18.913 13.92 13.84 13.92 13.81 14.05 1,226,344 13.911 0.21%
2021-03-25 0 18.88 18.88 18.94 18.72 19.04 579,000 10,942,120 18.898 13.89 13.89 13.93 13.77 14.00 787,199 13.900 -0.32%
2021-03-24 0 18.94 18.92 18.94 18.80 19.28 1,406,000 26,630,200 18.940 13.93 13.92 13.93 13.83 14.18 1,911,574 13.931 -1.25%
2021-03-23 0 19.18 19.16 19.18 18.92 19.72 2,214,001 42,485,419 19.189 14.11 14.09 14.11 13.92 14.50 3,010,118 14.114 -2.74%
2021-03-22 0 19.72 19.72 19.76 19.72 20.05 1,153,172 22,852,218 19.817 14.50 14.50 14.53 14.50 14.75 1,567,833 14.576 -1.65%
2021-03-19 0 20.05 19.90 20.05 19.84 20.45 1,247,172 24,985,279 20.034 14.75 14.64 14.75 14.59 15.04 1,695,634 14.735 -3.61%
2021-03-18 0 20.80 20.60 20.80 20.40 20.85 1,086,522 22,431,633 20.645 15.30 15.15 15.30 15.00 15.34 1,477,217 15.185 1.71%
2021-03-17 0 20.45 20.45 20.50 20.35 20.55 472,000 9,653,000 20.451 15.04 15.04 15.08 14.97 15.11 641,723 15.042 0.25%
2021-03-16 0 20.40 20.35 20.40 20.00 20.45 877,000 17,816,200 20.315 15.00 14.97 15.00 14.71 15.04 1,192,354 14.942 2.00%
2021-03-15 0 20.00 19.94 20.10 19.82 20.30 628,800 12,578,172 20.003 14.71 14.67 14.78 14.58 14.93 854,906 14.713 -0.50%
2021-03-12 0 20.10 19.84 20.10 19.78 20.25 838,000 16,740,040 19.976 14.78 14.59 14.78 14.55 14.89 1,139,331 14.693 0.50%
2021-03-11 0 20.00 19.92 20.05 19.70 20.05 1,140,500 22,667,100 19.875 14.71 14.65 14.75 14.49 14.75 1,550,604 14.618 1.94%
2021-03-10 0 19.62 19.62 19.64 19.60 20.05 888,000 17,563,980 19.779 14.43 14.43 14.45 14.42 14.75 1,207,310 14.548 -0.91%
2021-03-09 0 19.80 19.72 19.80 19.28 20.05 1,249,250 24,651,025 19.733 14.56 14.50 14.56 14.18 14.75 1,698,459 14.514 1.33%
2021-03-08 0 19.54 19.50 19.54 19.38 19.94 1,346,000 26,340,120 19.569 14.37 14.34 14.37 14.25 14.67 1,829,999 14.394 0.21%
2021-03-05 0 19.50 19.50 19.58 19.38 19.90 1,681,551 33,021,426 19.637 14.34 14.34 14.40 14.25 14.64 2,286,208 14.444 -1.02%
2021-03-04 0 19.70 19.70 19.74 19.70 20.05 1,084,000 21,520,840 19.853 14.49 14.49 14.52 14.49 14.75 1,473,788 14.602 -1.50%
2021-03-03 0 20.00 19.98 20.00 19.92 20.40 1,570,500 31,508,660 20.063 14.71 14.70 14.71 14.65 15.00 2,135,225 14.757 0.10%
2021-03-02 0 19.98 19.86 19.98 19.78 20.30 1,404,000 28,084,560 20.003 14.70 14.61 14.70 14.55 14.93 1,908,855 14.713 -0.84%
2021-03-01 0 20.15 20.10 20.15 20.00 20.40 1,226,000 24,783,400 20.215 14.82 14.78 14.82 14.71 15.00 1,666,849 14.868 1.56%
2021-02-26 0 19.84 19.84 20.00 19.84 21.10 1,955,000 39,587,605 20.249 14.59 14.59 14.71 14.59 15.52 2,657,985 14.894 -4.62%
2021-02-25 0 20.80 20.75 20.80 20.60 21.10 680,040 14,190,944 20.868 15.30 15.26 15.30 15.15 15.52 924,571 15.349 1.22%
2021-02-24 0 20.55 20.55 20.60 20.30 21.35 1,449,000 30,082,350 20.761 15.11 15.11 15.15 14.93 15.70 1,970,036 15.270 -3.07%
2021-02-23 0 21.20 21.20 21.25 20.90 21.45 928,100 19,667,900 21.192 15.59 15.59 15.63 15.37 15.78 1,261,829 15.587 0.47%
2021-02-22 0 21.10 21.00 21.10 21.05 21.75 1,489,440 31,950,036 21.451 15.52 15.45 15.52 15.48 16.00 2,025,017 15.778 -1.63%
2021-02-19 0 21.45 21.35 21.45 20.50 21.55 1,994,600 42,398,130 21.256 15.78 15.70 15.78 15.08 15.85 2,711,824 15.635 2.63%
2021-02-18 0 20.90 20.90 20.95 20.70 21.35 1,316,100 27,609,520 20.978 15.37 15.37 15.41 15.23 15.70 1,789,347 15.430 -1.65%
2021-02-17 0 21.25 21.20 21.25 20.30 21.30 898,800 18,883,280 21.009 15.63 15.59 15.63 14.93 15.67 1,221,993 15.453 4.42%
2021-02-16 0 20.35 20.30 20.45 20.30 20.75 950,897 19,476,701 20.482 14.97 14.93 15.04 14.93 15.26 1,292,823 15.065 0.00%
2021-02-11 0 20.35 20.40 20.45 20.35 20.85 218,000 4,480,000 20.550 14.97 15.00 15.04 14.97 15.34 296,389 15.115 -1.45%
2021-02-10 0 20.65 20.55 20.65 20.20 20.70 880,000 18,046,500 20.507 15.19 15.11 15.19 14.86 15.23 1,196,433 15.084 2.48%
2021-02-09 0 20.15 19.98 20.15 19.76 20.45 459,000 9,219,500 20.086 14.82 14.70 14.82 14.53 15.04 624,049 14.774 1.46%
2021-02-08 0 19.86 19.82 19.88 19.30 20.35 1,636,000 32,407,860 19.809 14.61 14.58 14.62 14.20 14.97 2,224,278 14.570 2.37%
2021-02-05 0 19.40 19.34 19.40 19.12 19.82 920,000 17,807,880 19.356 14.27 14.22 14.27 14.06 14.58 1,250,816 14.237 -0.21%
2021-02-04 0 19.44 19.28 19.44 19.20 19.94 722,500 14,085,440 19.495 14.30 14.18 14.30 14.12 14.67 982,299 14.339 -2.02%
2021-02-03 0 19.84 19.84 19.86 19.72 20.50 1,220,000 24,336,500 19.948 14.59 14.59 14.61 14.50 15.08 1,658,691 14.672 -2.02%
2021-02-02 0 20.25 20.15 20.25 19.84 20.40 1,022,000 20,539,200 20.097 14.89 14.82 14.89 14.59 15.00 1,389,494 14.782 1.96%
2021-02-01 0 19.86 19.76 19.86 19.50 19.94 633,600 12,540,136 19.792 14.61 14.53 14.61 14.34 14.67 861,432 14.557 1.74%
2021-01-29 0 19.52 19.48 19.52 19.36 20.10 1,144,000 22,342,880 19.530 14.36 14.33 14.36 14.24 14.78 1,555,363 14.365 -1.11%
2021-01-28 0 19.74 19.70 19.74 19.70 20.45 1,424,000 28,290,960 19.867 14.52 14.49 14.52 14.49 15.04 1,936,046 14.613 -3.00%
2021-01-27 0 20.35 20.30 20.35 20.00 20.75 1,070,000 21,687,600 20.269 14.97 14.93 14.97 14.71 15.26 1,454,754 14.908 -0.73%
2021-01-26 0 20.50 20.45 20.50 20.30 21.75 1,288,500 26,582,300 20.630 15.08 15.04 15.08 14.93 16.00 1,751,823 15.174 -3.30%
2021-01-25 0 21.20 21.20 21.30 20.85 22.35 2,280,600 48,348,000 21.200 15.59 15.59 15.67 15.34 16.44 3,100,665 15.593 -3.64%
2021-01-22 0 22.00 22.00 22.05 21.35 22.40 2,388,943 52,052,481 21.789 16.18 16.18 16.22 15.70 16.48 3,247,966 16.026 0.46%
2021-01-21 0 21.90 21.85 21.90 21.30 22.40 3,204,200 69,918,215 21.821 16.11 16.07 16.11 15.67 16.48 4,356,376 16.050 1.39%
2021-01-20 0 21.60 21.60 21.65 20.75 21.60 3,316,600 70,734,260 21.327 15.89 15.89 15.92 15.26 15.89 4,509,193 15.687 4.60%
2021-01-19 0 20.65 20.55 20.65 19.90 20.70 2,106,000 42,963,700 20.401 15.19 15.11 15.19 14.64 15.23 2,863,282 15.005 2.74%
2021-01-18 0 20.10 20.00 20.10 19.30 20.10 1,684,895 33,381,306 19.812 14.78 14.71 14.78 14.20 14.78 2,290,755 14.572 3.40%
2021-01-15 0 19.44 19.44 19.48 19.36 19.78 770,000 15,023,600 19.511 14.30 14.30 14.33 14.24 14.55 1,046,879 14.351 -1.22%
2021-01-14 0 19.68 19.66 19.68 19.46 19.88 1,134,000 22,290,360 19.656 14.48 14.46 14.48 14.31 14.62 1,541,767 14.458 -0.51%
2021-01-13 0 19.78 19.78 19.84 19.50 19.88 770,000 15,191,360 19.729 14.55 14.55 14.59 14.34 14.62 1,046,879 14.511 -0.10%
2021-01-12 0 19.80 19.72 19.80 19.54 19.86 1,106,000 21,729,920 19.647 14.56 14.50 14.56 14.37 14.61 1,503,699 14.451 1.33%
2021-01-11 0 19.54 19.40 19.54 19.38 20.20 1,109,990 21,937,194 19.763 14.37 14.27 14.37 14.25 14.86 1,509,124 14.536 -1.51%
2021-01-08 0 19.84 19.78 19.84 19.34 19.84 1,168,000 22,811,560 19.530 14.59 14.55 14.59 14.22 14.59 1,587,993 14.365 0.71%
2021-01-07 0 19.70 19.70 19.76 19.58 20.05 755,358 14,927,555 19.762 14.49 14.49 14.53 14.40 14.75 1,026,972 14.536 -1.75%
2021-01-06 0 20.05 20.05 20.10 19.56 20.10 1,519,000 30,209,781 19.888 14.75 14.75 14.78 14.39 14.78 2,065,207 14.628 0.55%
2021-01-05 0 19.94 19.88 19.94 18.82 20.15 2,917,000 57,432,320 19.689 14.67 14.62 14.67 13.84 14.82 3,965,904 14.482 5.95%
2021-01-04 0 18.82 18.82 18.84 18.74 19.10 1,140,000 21,554,360 18.907 13.84 13.84 13.86 13.78 14.05 1,549,925 13.907 -1.05%
2020-12-31 0 19.02 19.02 19.08 18.86 19.10 388,000 7,380,940 19.023 13.99 13.99 14.03 13.87 14.05 527,518 13.992 1.60%
2020-12-30 0 18.72 18.70 18.76 18.50 18.72 430,000 7,997,420 18.599 13.77 13.75 13.80 13.61 13.77 584,621 13.680 1.96%
2020-12-29 0 18.36 18.38 18.44 18.24 18.48 862,000 15,844,820 18.381 13.50 13.52 13.56 13.42 13.59 1,171,961 13.520 0.77%
2020-12-28 0 18.22 18.22 18.30 18.22 18.80 840,000 15,441,960 18.383 13.40 13.40 13.46 13.40 13.83 1,142,050 13.521 -1.41%
2020-12-24 0 18.48 18.46 18.56 18.40 18.74 392,000 7,264,880 18.533 13.59 13.58 13.65 13.53 13.78 532,957 13.631 -1.07%
2020-12-23 0 18.68 18.68 18.72 18.54 18.90 970,000 18,118,920 18.679 13.74 13.74 13.77 13.64 13.90 1,318,796 13.739 -1.37%
2020-12-22 0 18.94 18.94 18.98 18.84 19.26 656,000 12,489,360 19.039 13.93 13.93 13.96 13.86 14.17 891,886 14.003 -1.04%
2020-12-21 0 19.14 19.06 19.14 19.00 19.38 548,000 10,502,480 19.165 14.08 14.02 14.08 13.97 14.25 745,051 14.096 -0.62%
2020-12-18 0 19.26 19.10 19.26 19.06 19.54 400,100 7,700,146 19.246 14.17 14.05 14.17 14.02 14.37 543,969 14.155 -0.21%
2020-12-17 0 19.30 19.30 19.32 19.02 19.32 452,000 8,667,560 19.176 14.20 14.20 14.21 13.99 14.21 614,532 14.104 1.26%
2020-12-16 0 19.06 18.98 19.06 18.80 19.20 588,000 11,127,240 18.924 14.02 13.96 14.02 13.83 14.12 799,435 13.919 0.21%
2020-12-15 0 19.02 18.88 19.06 18.70 19.08 374,500 7,087,560 18.925 13.99 13.89 14.02 13.75 14.03 509,164 13.920 0.63%
2020-12-14 0 18.90 18.88 18.98 18.68 19.20 1,404,000 26,582,600 18.933 13.90 13.89 13.96 13.74 14.12 1,908,855 13.926 0.85%
2020-12-11 0 18.74 18.70 18.76 18.70 19.10 632,000 11,893,720 18.819 13.78 13.75 13.80 13.75 14.05 859,256 13.842 -1.16%
2020-12-10 0 18.96 18.88 18.96 18.68 19.10 808,000 15,282,720 18.914 13.95 13.89 13.95 13.74 14.05 1,098,543 13.912 0.00%
2020-12-09 0 18.96 18.88 19.00 18.80 19.50 830,000 15,775,640 19.007 13.95 13.89 13.97 13.83 14.34 1,128,454 13.980 -0.84%
2020-12-08 0 19.12 19.02 19.14 19.00 19.78 630,750 12,140,534 19.248 14.06 13.99 14.08 13.97 14.55 857,557 14.157 -2.15%
2020-12-07 0 19.54 19.48 19.54 19.44 19.92 360,000 7,046,640 19.574 14.37 14.33 14.37 14.30 14.65 489,450 14.397 -0.61%
2020-12-04 0 19.66 19.58 19.66 19.56 19.84 733,750 14,450,045 19.693 14.46 14.40 14.46 14.39 14.59 997,594 14.485 -1.31%
2020-12-03 0 19.92 19.86 19.92 19.84 20.40 406,604 8,149,740 20.043 14.65 14.61 14.65 14.59 15.00 552,812 14.742 0.81%
2020-12-02 0 19.76 19.76 19.78 19.70 20.45 728,500 14,560,740 19.987 14.53 14.53 14.55 14.49 15.04 990,456 14.701 -3.14%
2020-12-01 0 20.40 20.35 20.40 19.80 20.45 741,500 15,025,165 20.263 15.00 14.97 15.00 14.56 15.04 1,008,131 14.904 2.10%
2020-11-30 0 19.98 19.90 19.98 19.56 20.20 1,725,600 34,353,020 19.908 14.70 14.64 14.70 14.39 14.86 2,346,096 14.643 1.83%
2020-11-27 0 19.62 19.52 19.62 19.20 19.62 506,000 9,878,640 19.523 14.43 14.36 14.43 14.12 14.43 687,949 14.360 1.66%
2020-11-26 0 19.30 19.20 19.30 19.04 19.80 1,720,000 33,251,640 19.332 14.20 14.12 14.20 14.00 14.56 2,338,483 14.219 -1.73%
2020-11-25 0 19.64 19.60 19.68 19.50 19.86 870,000 17,157,960 19.722 14.45 14.42 14.48 14.34 14.61 1,182,837 14.506 0.72%
2020-11-24 0 19.50 19.50 19.60 19.50 19.80 646,000 12,676,120 19.622 14.34 14.34 14.42 14.34 14.56 878,291 14.433 -1.02%
2020-11-23 0 19.70 19.68 19.70 19.38 19.86 844,104 16,588,842 19.653 14.49 14.48 14.49 14.25 14.61 1,147,629 14.455 0.10%
2020-11-20 0 19.68 19.60 19.68 19.58 20.10 590,300 11,686,350 19.797 14.48 14.42 14.48 14.40 14.78 802,562 14.561 -1.60%
2020-11-19 0 20.00 19.96 20.00 19.60 20.20 917,000 18,304,390 19.961 14.71 14.68 14.71 14.42 14.86 1,246,738 14.682 1.73%
2020-11-18 0 19.66 19.56 19.72 19.52 19.90 686,000 13,471,980 19.638 14.46 14.39 14.50 14.36 14.64 932,674 14.444 -0.30%
2020-11-17 0 19.72 19.66 19.72 19.58 19.86 352,000 6,922,960 19.668 14.50 14.46 14.50 14.40 14.61 478,573 14.466 -0.20%
2020-11-16 0 19.76 19.66 19.76 19.38 19.76 500,000 9,834,400 19.669 14.53 14.46 14.53 14.25 14.53 679,791 14.467 1.13%
2020-11-13 0 19.54 19.42 19.54 19.36 19.66 404,000 7,861,280 19.459 14.37 14.28 14.37 14.24 14.46 549,272 14.312 -0.81%
2020-11-12 0 19.70 19.66 19.74 19.60 19.84 416,000 8,204,400 19.722 14.49 14.46 14.52 14.42 14.59 565,587 14.506 0.20%
2020-11-11 0 19.66 19.66 19.70 19.52 19.74 504,500 9,899,280 19.622 14.46 14.46 14.49 14.36 14.52 685,910 14.432 0.31%
2020-11-10 0 19.60 19.56 19.62 19.22 19.78 1,174,000 22,933,080 19.534 14.42 14.39 14.43 14.14 14.55 1,596,150 14.368 1.98%
2020-11-09 0 19.22 19.22 19.30 19.22 19.64 726,000 14,119,040 19.448 14.14 14.14 14.20 14.14 14.45 987,057 14.304 -0.62%
2020-11-06 0 19.34 19.26 19.36 18.84 19.36 1,046,000 20,031,400 19.150 14.22 14.17 14.24 13.86 14.24 1,422,124 14.086 2.00%
2020-11-05 0 18.96 18.94 18.96 18.92 19.38 1,070,000 20,447,760 19.110 13.95 13.93 13.95 13.92 14.25 1,454,754 14.056 0.21%
2020-11-04 0 18.92 18.86 18.92 18.62 19.04 794,000 15,001,200 18.893 13.92 13.87 13.92 13.70 14.00 1,079,509 13.896 0.42%
2020-11-03 0 18.84 18.76 18.84 18.36 18.84 806,000 15,044,200 18.665 13.86 13.80 13.86 13.50 13.86 1,095,824 13.729 2.61%
2020-11-02 0 18.36 18.26 18.36 18.20 18.60 804,600 14,736,580 18.315 13.50 13.43 13.50 13.39 13.68 1,093,920 13.471 0.00%
2020-10-30 0 18.36 18.26 18.36 18.22 18.82 1,679,050 31,002,454 18.464 13.50 13.43 13.50 13.40 13.84 2,282,808 13.581 -0.97%
2020-10-29 0 18.54 18.54 18.56 18.40 19.18 1,162,154 21,851,358 18.802 13.64 13.64 13.65 13.53 14.11 1,580,045 13.830 -0.64%
2020-10-28 0 18.66 18.60 18.66 18.58 18.94 1,130,000 21,137,520 18.706 13.72 13.68 13.72 13.67 13.93 1,536,329 13.758 -1.58%
2020-10-27 0 18.96 18.94 19.00 18.80 19.10 1,044,000 19,779,360 18.946 13.95 13.93 13.97 13.83 14.05 1,419,405 13.935 -1.25%
2020-10-23 0 19.20 19.10 19.20 19.00 19.38 860,000 16,499,680 19.186 14.12 14.05 14.12 13.97 14.25 1,169,241 14.111 0.95%
2020-10-22 0 19.02 19.00 19.10 18.80 19.48 1,276,500 24,295,070 19.033 13.99 13.97 14.05 13.83 14.33 1,735,508 13.999 -0.83%
2020-10-21 0 19.18 19.18 19.28 19.18 19.74 1,616,000 31,478,920 19.480 14.11 14.11 14.18 14.11 14.52 2,197,086 14.328 -2.14%
2020-10-20 0 19.60 19.56 19.60 19.52 20.30 2,200,050 43,412,566 19.733 14.42 14.39 14.42 14.36 14.93 2,991,151 14.514 -2.97%
2020-10-19 0 20.20 20.15 20.20 20.00 21.70 5,319,790 109,082,464 20.505 14.86 14.82 14.86 14.71 15.96 7,232,696 15.082 -7.13%
2020-10-16 0 21.75 21.70 21.75 19.76 22.20 11,208,500 239,712,381 21.387 16.00 15.96 16.00 14.53 16.33 15,238,886 15.730 13.28%
2020-10-15 0 19.20 19.20 19.30 19.20 19.64 520,000 10,034,960 19.298 14.12 14.12 14.20 14.12 14.45 706,983 14.194 -1.34%
2020-10-14 0 19.46 19.30 19.48 19.22 19.82 866,000 16,827,120 19.431 14.31 14.20 14.33 14.14 14.58 1,177,399 14.292 -1.32%
2020-10-12 0 19.72 19.64 19.72 19.02 19.76 1,048,000 20,545,100 19.604 14.50 14.45 14.50 13.99 14.53 1,424,843 14.419 0.61%
2020-10-09 0 19.60 19.60 19.64 19.34 20.05 626,000 12,215,700 19.514 14.42 14.42 14.45 14.22 14.75 851,099 14.353 -1.41%
2020-10-08 0 19.88 19.86 19.94 19.86 20.30 246,000 4,897,080 19.907 14.62 14.61 14.67 14.61 14.93 334,457 14.642 -0.20%
2020-10-07 0 19.92 19.70 19.92 19.54 19.92 136,030 2,677,990 19.687 14.65 14.49 14.65 14.37 14.65 184,944 14.480 1.63%
2020-10-06 0 19.60 19.48 19.58 19.40 19.60 176,000 3,437,400 19.531 14.42 14.33 14.40 14.27 14.42 239,287 14.365 0.00%
2020-10-05 0 19.60 19.60 19.62 18.94 19.66 760,000 14,593,800 19.202 14.42 14.42 14.43 13.93 14.46 1,033,283 14.124 1.34%
2020-09-30 0 19.34 19.16 19.34 18.64 19.34 680,000 12,915,200 18.993 14.22 14.09 14.22 13.71 14.22 924,516 13.970 1.68%
2020-09-29 0 19.02 19.02 19.04 18.94 19.14 68,000 1,296,520 19.066 13.99 13.99 14.00 13.93 14.08 92,452 14.024 0.11%
2020-09-28 0 19.00 18.98 19.20 18.98 19.28 444,000 8,457,320 19.048 13.97 13.96 14.12 13.96 14.18 603,655 14.010 -1.14%
2020-09-25 0 19.22 19.20 19.22 19.12 19.76 568,000 10,952,640 19.283 14.14 14.12 14.14 14.06 14.53 772,243 14.183 -1.74%
2020-09-24 0 19.56 19.46 19.60 19.42 19.76 324,000 6,334,880 19.552 14.39 14.31 14.42 14.28 14.53 440,505 14.381 -1.71%
2020-09-23 0 19.90 19.72 19.90 19.56 19.90 394,100 7,777,086 19.734 14.64 14.50 14.64 14.39 14.64 535,812 14.515 0.30%
2020-09-22 0 19.84 19.82 19.84 19.84 20.15 412,000 8,223,360 19.960 14.59 14.58 14.59 14.59 14.82 560,148 14.681 -1.78%
2020-09-21 0 20.20 20.20 20.25 19.78 20.50 988,000 19,927,760 20.170 14.86 14.86 14.89 14.55 15.08 1,343,268 14.835 1.00%
2020-09-18 0 20.00 19.98 20.10 19.56 20.10 710,456 14,161,702 19.933 14.71 14.70 14.78 14.39 14.78 965,924 14.661 2.15%
2020-09-17 0 19.58 19.52 19.58 19.46 19.74 542,000 10,632,360 19.617 14.40 14.36 14.40 14.31 14.52 736,894 14.429 0.62%
2020-09-16 0 19.46 19.46 19.58 19.42 19.82 348,000 6,802,360 19.547 14.31 14.31 14.40 14.28 14.58 473,135 14.377 0.10%
2020-09-15 0 19.44 19.42 19.44 19.40 19.76 690,000 13,508,080 19.577 14.30 14.28 14.30 14.27 14.53 938,112 14.399 0.21%
2020-09-14 0 19.40 19.40 19.52 18.98 19.52 310,500 6,024,780 19.403 14.27 14.27 14.36 13.96 14.36 422,151 14.272 1.36%
2020-09-11 0 19.14 19.14 19.20 19.00 19.36 756,000 14,460,200 19.127 14.08 14.08 14.12 13.97 14.24 1,027,845 14.068 -0.52%
2020-09-10 0 19.24 19.16 19.24 19.20 19.54 422,000 8,166,360 19.352 14.15 14.09 14.15 14.12 14.37 573,744 14.233 -0.31%
2020-09-09 0 19.30 19.16 19.32 19.12 19.48 424,000 8,177,700 19.287 14.20 14.09 14.21 14.06 14.33 576,463 14.186 -1.43%
2020-09-08 0 19.58 19.32 19.58 19.00 19.68 782,396 15,117,522 19.322 14.40 14.21 14.40 13.97 14.48 1,063,732 14.212 0.82%
2020-09-07 0 19.42 19.36 19.42 19.36 19.98 869,067 17,026,918 19.592 14.28 14.24 14.28 14.24 14.70 1,181,569 14.410 -2.41%
2020-09-04 0 19.90 19.78 19.90 19.54 19.98 1,718,000 33,784,480 19.665 14.64 14.55 14.64 14.37 14.70 2,335,764 14.464 -1.00%
2020-09-03 0 20.10 20.00 20.10 19.86 20.50 700,100 14,144,640 20.204 14.78 14.71 14.78 14.61 15.08 951,844 14.860 1.31%
2020-09-02 0 19.84 19.80 19.84 19.74 20.05 1,146,740 22,770,261 19.857 14.59 14.56 14.59 14.52 14.75 1,559,088 14.605 -1.29%
2020-09-01 0 20.10 20.00 20.10 19.90 20.40 944,000 18,924,220 20.047 14.78 14.71 14.78 14.64 15.00 1,283,446 14.745 -0.99%
2020-08-31 0 20.30 20.20 20.30 19.92 20.60 1,372,000 27,705,560 20.194 14.93 14.86 14.93 14.65 15.15 1,865,348 14.853 -0.25%
2020-08-28 0 20.35 20.10 20.35 19.88 20.40 816,000 16,474,280 20.189 14.97 14.78 14.97 14.62 15.00 1,109,420 14.849 1.24%
2020-08-27 0 20.10 20.00 20.10 19.94 20.50 1,426,198 28,577,800 20.038 14.78 14.71 14.78 14.67 15.08 1,939,035 14.738 -1.95%
2020-08-26 0 20.50 20.45 20.50 20.20 21.70 3,709,000 76,475,350 20.619 15.08 15.04 15.08 14.86 15.96 5,042,693 15.166 -5.53%
2020-08-25 0 21.70 21.60 21.70 21.45 22.10 740,000 16,022,800 21.652 15.96 15.89 15.96 15.78 16.25 1,006,091 15.926 -1.59%
2020-08-24 0 22.05 21.90 22.05 21.85 22.10 586,500 12,888,150 21.975 16.22 16.11 16.22 16.07 16.25 797,395 16.163 0.68%
2020-08-21 0 21.90 21.90 21.95 21.75 22.25 930,000 20,402,700 21.938 16.11 16.11 16.14 16.00 16.37 1,264,412 16.136 -0.68%
2020-08-20 0 22.05 22.05 22.10 21.85 22.25 860,206 18,952,321 22.032 16.22 16.22 16.25 16.07 16.37 1,169,521 16.205 0.00%
2020-08-19 0 22.05 22.05 22.10 22.00 22.75 296,000 6,553,500 22.140 16.22 16.22 16.25 16.18 16.73 402,437 16.285 -1.12%
2020-08-18 0 22.30 22.25 22.30 22.15 22.60 535,000 11,939,750 22.317 16.40 16.37 16.40 16.29 16.62 727,377 16.415 0.68%
2020-08-17 0 22.15 22.15 22.35 22.10 22.60 1,794,000 40,124,800 22.366 16.29 16.29 16.44 16.25 16.62 2,439,092 16.451 -0.67%
2020-08-14 0 22.30 22.15 22.30 22.15 22.50 522,000 11,614,000 22.249 16.40 16.29 16.40 16.29 16.55 709,702 16.365 0.00%
2020-08-13 0 22.30 22.20 22.30 21.85 22.35 706,000 15,663,500 22.186 16.40 16.33 16.40 16.07 16.44 959,866 16.318 0.45%
2020-08-12 0 22.20 22.10 22.20 21.65 22.70 2,066,000 45,463,500 22.006 16.33 16.25 16.33 15.92 16.70 2,808,898 16.186 -1.77%
2020-08-11 0 22.60 22.50 22.65 22.55 23.20 1,114,000 25,495,250 22.886 16.62 16.55 16.66 16.59 17.06 1,514,575 16.833 -2.16%
2020-08-10 0 23.10 23.05 23.10 22.55 23.50 945,000 21,723,650 22.988 16.99 16.95 16.99 16.59 17.28 1,284,806 16.908 -0.43%
2020-08-07 0 23.20 23.15 23.20 22.75 23.65 1,848,000 43,015,300 23.277 17.06 17.03 17.06 16.73 17.40 2,512,509 17.120 -1.07%
2020-08-06 0 23.45 23.35 23.45 23.30 24.15 1,722,000 40,519,100 23.530 17.25 17.17 17.25 17.14 17.76 2,341,202 17.307 -1.88%
2020-08-05 0 23.90 23.75 23.90 23.60 23.95 882,000 20,963,700 23.768 17.58 17.47 17.58 17.36 17.62 1,199,152 17.482 0.42%
2020-08-04 0 23.80 23.70 23.85 23.65 24.65 1,750,000 42,084,450 24.048 17.51 17.43 17.54 17.40 18.13 2,379,270 17.688 -1.24%
2020-08-03 0 24.10 24.00 24.10 23.65 24.70 1,476,000 35,637,100 24.144 17.73 17.65 17.73 17.40 18.17 2,006,744 17.759 2.34%
2020-07-31 0 23.55 23.55 23.60 23.20 24.20 1,629,200 38,781,900 23.804 17.32 17.32 17.36 17.06 17.80 2,215,033 17.509 0.00%
2020-07-30 0 23.55 23.50 23.55 23.00 24.70 3,468,000 82,962,400 23.922 17.32 17.28 17.32 16.92 18.17 4,715,034 17.595 2.17%
2020-07-29 0 23.05 23.05 23.10 22.60 23.90 1,573,600 36,575,580 23.243 16.95 16.95 16.99 16.62 17.58 2,139,440 17.096 1.99%
2020-07-28 0 22.60 22.50 22.60 22.25 22.70 1,028,000 23,100,900 22.472 16.62 16.55 16.62 16.37 16.70 1,397,651 16.528 1.12%
2020-07-27 0 22.35 22.40 22.45 22.10 22.85 1,953,000 43,767,000 22.410 16.44 16.48 16.51 16.25 16.81 2,655,266 16.483 1.13%
2020-07-24 0 22.10 22.10 22.15 21.80 24.40 5,861,050 133,993,662 22.862 16.25 16.25 16.29 16.03 17.95 7,968,584 16.815 -9.24%
2020-07-23 0 24.35 24.15 24.35 22.80 24.45 5,368,000 127,027,400 23.664 17.91 17.76 17.91 16.77 17.98 7,298,241 17.405 6.33%
2020-07-22 0 22.90 22.80 22.90 22.75 23.75 1,512,000 35,092,600 23.209 16.84 16.77 16.84 16.73 17.47 2,055,689 17.071 -0.87%
2020-07-21 0 23.10 23.05 23.15 23.00 23.75 1,539,656 35,798,005 23.251 16.99 16.95 17.03 16.92 17.47 2,093,290 17.101 -0.43%
2020-07-20 0 23.20 23.10 23.20 22.75 23.35 1,026,000 23,674,800 23.075 17.06 16.99 17.06 16.73 17.17 1,394,932 16.972 1.09%
2020-07-17 0 22.95 22.95 23.00 22.40 23.30 1,415,000 32,341,600 22.856 16.88 16.88 16.92 16.48 17.14 1,923,810 16.811 0.66%
2020-07-16 0 22.80 22.65 22.80 22.55 23.65 5,282,000 122,185,900 23.133 16.77 16.66 16.77 16.59 17.40 7,181,317 17.014 -4.20%
2020-07-15 0 23.80 23.75 23.80 23.55 24.50 3,996,000 95,789,300 23.971 17.51 17.47 17.51 17.32 18.02 5,432,894 17.631 1.69%
2020-07-14 0 24.05 24.00 24.05 23.15 24.10 4,364,000 103,490,100 23.715 17.21 17.18 17.21 16.57 17.25 6,096,703 16.975 1.26%
2020-07-13 0 23.75 23.70 23.80 23.00 24.00 2,820,000 66,725,900 23.662 17.00 16.96 17.04 16.46 17.18 3,939,666 16.937 2.81%
2020-07-10 0 23.10 23.10 23.20 22.80 23.95 3,252,000 75,714,300 23.282 16.53 16.53 16.61 16.32 17.14 4,543,189 16.665 -2.12%
2020-07-09 0 23.60 23.50 23.60 22.65 23.60 3,208,750 74,460,475 23.205 16.89 16.82 16.89 16.21 16.89 4,482,767 16.610 4.42%
2020-07-08 0 22.60 22.60 22.70 22.20 22.80 2,066,000 46,520,900 22.517 16.18 16.18 16.25 15.89 16.32 2,886,294 16.118 1.12%
2020-07-07 0 22.35 22.30 22.35 22.30 23.75 3,636,634 83,013,532 22.827 16.00 15.96 16.00 15.96 17.00 5,080,540 16.340 -3.46%
2020-07-06 0 23.15 23.10 23.15 21.45 23.25 4,620,096 104,432,375 22.604 16.57 16.53 16.57 15.35 16.64 6,454,481 16.180 8.18%
2020-07-03 0 21.40 21.30 21.40 20.80 21.65 2,170,000 45,874,400 21.140 15.32 15.25 15.32 14.89 15.50 3,031,587 15.132 2.39%
2020-07-02 0 20.90 20.85 20.90 19.92 21.00 3,902,000 80,069,920 20.520 14.96 14.92 14.96 14.26 15.03 5,451,268 14.688 6.85%
2020-06-30 0 19.56 19.56 19.60 19.52 20.10 3,284,000 64,963,940 19.782 14.00 14.00 14.03 13.97 14.39 4,587,895 14.160 -0.51%
2020-06-29 0 19.66 19.54 19.66 19.44 20.30 3,076,000 60,617,420 19.707 14.07 13.99 14.07 13.92 14.53 4,297,310 14.106 0.00%
2020-06-26 0 19.66 19.66 19.76 19.66 20.30 717,000 14,248,660 19.873 14.07 14.07 14.14 14.07 14.53 1,001,681 14.225 -2.91%
2020-06-24 0 20.25 20.20 20.25 19.88 21.00 1,022,328 20,818,204 20.364 14.49 14.46 14.49 14.23 15.03 1,428,238 14.576 -3.34%
2020-06-23 0 20.95 20.80 20.95 20.30 21.05 525,395 10,889,134 20.726 15.00 14.89 15.00 14.53 15.07 734,000 14.835 0.48%
2020-06-22 0 20.85 20.80 20.85 20.55 21.35 2,036,014 42,490,694 20.870 14.92 14.89 14.92 14.71 15.28 2,844,403 14.938 -2.57%
2020-06-19 0 21.40 21.35 21.45 21.15 21.65 993,328 21,222,681 21.365 15.32 15.28 15.35 15.14 15.50 1,387,724 15.293 -0.47%
2020-06-18 0 21.50 21.50 21.55 21.20 21.80 1,127,000 24,158,200 21.436 15.39 15.39 15.43 15.17 15.60 1,574,469 15.344 -1.38%
2020-06-17 0 21.80 21.75 21.80 21.20 22.00 1,806,000 39,273,900 21.746 15.60 15.57 15.60 15.17 15.75 2,523,063 15.566 3.81%
2020-06-16 0 21.00 21.00 21.15 20.70 21.25 1,112,000 23,392,900 21.037 15.03 15.03 15.14 14.82 15.21 1,553,514 15.058 2.44%
2020-06-15 0 20.50 20.45 20.50 20.40 21.30 1,384,000 28,764,900 20.784 14.67 14.64 14.67 14.60 15.25 1,933,510 14.877 -2.61%
2020-06-12 0 21.05 21.05 21.10 20.10 21.20 1,312,000 27,385,500 20.873 15.07 15.07 15.10 14.39 15.17 1,832,923 14.941 1.20%
2020-06-11 0 20.80 20.75 20.80 20.75 21.80 1,589,000 33,658,900 21.182 14.89 14.85 14.89 14.85 15.60 2,219,904 15.162 -4.37%
2020-06-10 0 21.75 21.70 21.80 21.45 22.15 2,204,650 48,031,230 21.786 15.57 15.53 15.60 15.35 15.85 3,079,995 15.595 0.23%
2020-06-09 0 21.70 21.65 21.70 20.50 22.00 4,221,400 90,310,425 21.393 15.53 15.50 15.53 14.67 15.75 5,897,485 15.313 5.85%
2020-06-08 0 20.50 20.45 20.55 20.35 20.75 1,486,000 30,534,000 20.548 14.67 14.64 14.71 14.57 14.85 2,076,008 14.708 0.49%
2020-06-05 0 20.40 20.35 20.40 19.90 20.45 1,250,672 25,305,870 20.234 14.60 14.57 14.60 14.24 14.64 1,747,245 14.483 0.99%
2020-06-04 0 20.20 20.15 20.25 19.64 20.50 2,566,380 51,425,901 20.038 14.46 14.42 14.49 14.06 14.67 3,585,348 14.343 1.10%
2020-06-03 0 19.98 19.96 19.98 19.60 20.15 2,321,690 46,268,889 19.929 14.30 14.29 14.30 14.03 14.42 3,243,505 14.265 2.99%
2020-06-02 0 19.40 19.38 19.40 19.18 19.56 1,434,600 27,826,572 19.397 13.89 13.87 13.89 13.73 14.00 2,004,200 13.884 0.73%
2020-06-01 0 19.26 19.24 19.28 18.88 19.68 1,552,000 30,102,360 19.396 13.79 13.77 13.80 13.51 14.09 2,168,213 13.883 2.23%
2020-05-29 0 18.84 18.80 18.84 18.26 18.84 922,000 17,132,680 18.582 13.49 13.46 13.49 13.07 13.49 1,288,075 13.301 2.17%
2020-05-28 0 18.44 18.42 18.46 18.20 18.94 1,602,000 29,690,760 18.534 13.20 13.18 13.21 13.03 13.56 2,238,066 13.266 -2.33%
2020-05-27 0 18.88 18.72 18.88 18.58 19.00 1,322,000 24,779,200 18.744 13.51 13.40 13.51 13.30 13.60 1,846,893 13.417 -0.11%
2020-05-26 0 18.90 18.90 18.96 18.66 19.00 1,826,000 34,423,960 18.852 13.53 13.53 13.57 13.36 13.60 2,551,004 13.494 2.16%
2020-05-25 0 18.50 18.48 18.50 18.44 18.74 1,460,500 27,121,280 18.570 13.24 13.23 13.24 13.20 13.41 2,040,384 13.292 -1.28%
2020-05-22 0 18.74 18.72 18.74 18.60 19.52 2,346,000 44,376,160 18.916 13.41 13.40 13.41 13.31 13.97 3,277,467 13.540 -4.19%
2020-05-21 0 19.56 19.56 19.58 19.54 20.25 1,472,000 29,257,840 19.876 14.00 14.00 14.02 13.99 14.49 2,056,450 14.227 -1.31%
2020-05-20 0 19.82 19.80 19.84 19.76 20.20 1,076,000 21,402,720 19.891 14.19 14.17 14.20 14.14 14.46 1,503,220 14.238 -1.64%
2020-05-19 0 20.15 20.05 20.20 19.90 20.25 2,318,000 46,536,240 20.076 14.42 14.35 14.46 14.24 14.49 3,238,350 14.370 2.39%
2020-05-18 0 19.68 19.66 19.70 19.46 19.98 914,000 18,047,600 19.746 14.09 14.07 14.10 13.93 14.30 1,276,899 14.134 0.20%
2020-05-15 0 19.64 19.60 19.64 19.44 20.00 1,336,000 26,284,400 19.674 14.06 14.03 14.06 13.92 14.32 1,866,452 14.083 -1.11%
2020-05-14 0 19.86 19.86 19.96 19.84 20.40 1,648,000 32,944,560 19.991 14.22 14.22 14.29 14.20 14.60 2,302,330 14.309 -3.12%
2020-05-13 0 20.50 20.50 20.55 19.76 20.80 1,192,100 24,202,949 20.303 14.67 14.67 14.71 14.14 14.89 1,665,417 14.533 0.99%
2020-05-12 0 20.30 20.30 20.35 20.25 20.60 1,260,000 25,711,050 20.406 14.53 14.53 14.57 14.49 14.75 1,760,276 14.606 -0.49%
2020-05-11 0 20.40 20.40 20.50 20.40 21.10 1,205,500 24,900,576 20.656 14.60 14.60 14.67 14.60 15.10 1,684,137 14.785 -1.45%
2020-05-08 0 20.70 20.65 20.70 20.55 20.95 1,344,200 27,936,115 20.783 14.82 14.78 14.82 14.71 15.00 1,877,907 14.876 -0.72%
2020-05-07 0 20.85 20.70 20.85 20.55 21.00 1,356,000 28,254,000 20.836 14.92 14.82 14.92 14.71 15.03 1,894,393 14.915 0.00%
2020-05-06 0 20.85 20.70 20.85 20.30 20.90 3,025,990 62,478,098 20.647 14.92 14.82 14.92 14.53 14.96 4,227,443 14.779 -0.71%
2020-05-05 0 21.00 21.00 21.05 19.50 21.00 1,697,850 34,493,877 20.316 15.03 15.03 15.07 13.96 15.03 2,371,972 14.542 9.37%
2020-05-04 0 19.20 19.20 19.22 19.12 20.05 1,736,000 33,720,640 19.424 13.74 13.74 13.76 13.69 14.35 2,425,270 13.904 -6.34%
2020-04-29 0 20.50 20.35 20.50 19.98 20.50 940,500 19,154,365 20.366 14.67 14.57 14.67 14.30 14.67 1,313,921 14.578 2.24%
2020-04-28 0 20.05 20.00 20.05 19.22 20.05 772,000 15,244,940 19.747 14.35 14.32 14.35 13.76 14.35 1,078,519 14.135 3.35%
2020-04-27 0 19.40 19.32 19.40 19.24 19.64 2,096,000 40,763,360 19.448 13.89 13.83 13.89 13.77 14.06 2,928,206 13.921 0.41%
2020-04-24 0 19.32 19.28 19.32 19.16 19.86 2,206,000 42,712,640 19.362 13.83 13.80 13.83 13.71 14.22 3,081,881 13.859 -2.82%
2020-04-23 0 19.88 19.80 19.90 19.70 20.40 1,816,000 36,310,020 19.995 14.23 14.17 14.24 14.10 14.60 2,537,033 14.312 0.40%
2020-04-22 0 19.80 19.72 19.80 19.44 19.80 1,418,500 27,769,760 19.577 14.17 14.12 14.17 13.92 14.17 1,981,708 14.013 0.00%
2020-04-21 0 19.80 19.72 19.80 19.66 20.55 1,880,050 37,442,962 19.916 14.17 14.12 14.17 14.07 14.71 2,626,514 14.256 -4.35%
2020-04-20 0 20.70 20.55 20.70 20.25 20.85 1,250,000 25,766,800 20.613 14.82 14.71 14.82 14.49 14.92 1,746,306 14.755 1.97%
2020-04-17 0 20.30 20.25 20.30 20.10 20.75 1,424,000 29,168,700 20.484 14.53 14.49 14.53 14.39 14.85 1,989,392 14.662 -0.25%
2020-04-16 0 20.35 20.35 20.40 19.94 20.55 1,232,000 24,979,840 20.276 14.57 14.57 14.60 14.27 14.71 1,721,159 14.513 0.25%
2020-04-15 0 20.30 20.15 20.30 20.15 20.95 2,058,000 41,945,600 20.382 14.53 14.42 14.53 14.42 15.00 2,875,118 14.589 0.50%
2020-04-14 0 20.20 20.00 20.20 19.98 20.70 3,042,000 61,417,040 20.190 14.46 14.32 14.46 14.30 14.82 4,249,810 14.452 -1.46%
2020-04-09 0 20.50 20.50 20.55 20.30 20.75 2,469,000 50,731,200 20.547 14.67 14.67 14.71 14.53 14.85 3,449,303 14.708 0.74%
2020-04-08 0 20.35 20.35 20.40 20.30 21.00 1,448,000 29,691,750 20.505 14.57 14.57 14.60 14.53 15.03 2,022,921 14.678 -2.86%
2020-04-07 0 20.95 20.95 21.00 20.55 21.00 2,498,500 51,965,950 20.799 15.00 15.00 15.03 14.71 15.03 3,490,516 14.888 1.45%
2020-04-06 0 20.65 20.60 20.65 20.20 20.75 633,000 12,916,150 20.405 14.78 14.75 14.78 14.46 14.85 884,329 14.606 0.98%
2020-04-03 0 20.45 20.30 20.45 20.20 20.50 346,000 7,055,900 20.393 14.64 14.53 14.64 14.46 14.67 483,377 14.597 1.24%
2020-04-02 0 20.20 20.15 20.30 19.28 20.30 718,000 14,346,170 19.981 14.46 14.42 14.53 13.80 14.53 1,003,078 14.302 1.41%
2020-04-01 0 19.92 19.88 19.92 19.88 20.80 2,106,000 42,813,600 20.329 14.26 14.23 14.26 14.23 14.89 2,942,176 14.552 -4.69%
2020-03-31 0 20.90 20.90 21.05 20.70 21.30 1,198,000 25,093,500 20.946 14.96 14.96 15.07 14.82 15.25 1,673,660 14.993 0.48%
2020-03-30 0 20.80 20.80 20.85 20.20 20.95 1,306,000 26,918,900 20.612 14.89 14.89 14.92 14.46 15.00 1,824,540 14.754 1.46%
2020-03-27 0 20.50 20.50 20.60 20.50 21.50 1,383,100 28,994,500 20.963 14.67 14.67 14.75 14.67 15.39 1,932,253 15.006 -0.73%
2020-03-26 0 20.65 20.60 20.65 19.72 21.00 2,504,450 51,846,190 20.702 14.78 14.75 14.78 14.12 15.03 3,498,829 14.818 0.98%
2020-03-25 0 20.45 20.45 20.50 19.58 20.50 2,832,000 56,893,510 20.090 14.64 14.64 14.67 14.02 14.67 3,956,431 14.380 7.41%
2020-03-24 0 19.04 19.04 19.20 18.60 19.20 1,825,110 34,597,519 18.956 13.63 13.63 13.74 13.31 13.74 2,549,760 13.569 3.93%
2020-03-23 0 18.32 18.30 18.32 17.98 18.90 2,584,000 47,927,580 18.548 13.11 13.10 13.11 12.87 13.53 3,609,964 13.276 -2.55%
2020-03-20 0 18.80 18.80 18.94 18.06 18.96 2,958,000 54,787,720 18.522 13.46 13.46 13.56 12.93 13.57 4,132,458 13.258 5.15%
2020-03-19 0 17.88 17.88 18.04 17.66 19.10 2,692,000 48,662,400 18.077 12.80 12.80 12.91 12.64 13.67 3,760,844 12.939 -4.59%
2020-03-18 0 18.74 18.70 18.82 18.62 19.82 3,580,000 69,082,960 19.297 13.41 13.39 13.47 13.33 14.19 5,001,420 13.813 -3.90%
2020-03-17 0 19.50 19.50 19.70 19.10 20.05 3,618,000 70,970,540 19.616 13.96 13.96 14.10 13.67 14.35 5,054,508 14.041 -1.52%
2020-03-16 0 19.80 19.78 19.82 19.54 21.35 3,567,200 72,787,070 20.405 14.17 14.16 14.19 13.99 15.28 4,983,538 14.606 -2.94%
2020-03-13 0 20.40 20.20 20.40 19.70 21.05 6,122,500 123,512,050 20.173 14.60 14.46 14.60 14.10 15.07 8,553,406 14.440 -4.23%
2020-03-12 0 21.30 21.25 21.45 21.20 22.35 2,834,000 61,160,200 21.581 15.25 15.21 15.35 15.17 16.00 3,959,225 15.448 -4.91%
2020-03-11 0 22.40 22.35 22.40 22.30 22.90 1,666,100 37,539,940 22.532 16.03 16.00 16.03 15.96 16.39 2,327,616 16.128 -0.88%
2020-03-10 0 22.60 22.60 22.65 22.45 23.15 2,218,000 50,534,550 22.784 16.18 16.18 16.21 16.07 16.57 3,098,645 16.309 -1.74%
2020-03-09 0 23.00 22.80 23.00 22.80 23.95 2,877,000 66,401,450 23.080 16.46 16.32 16.46 16.32 17.14 4,019,298 16.521 -4.56%
2020-03-06 0 24.10 24.10 24.15 23.90 24.40 876,000 21,135,400 24.127 17.25 17.25 17.29 17.11 17.47 1,223,811 17.270 -1.23%
2020-03-05 0 24.40 24.25 24.40 23.90 24.50 1,636,000 39,674,100 24.251 17.47 17.36 17.47 17.11 17.54 2,285,565 17.359 2.09%
2020-03-04 0 23.90 23.80 23.90 23.55 24.00 746,000 17,724,200 23.759 17.11 17.04 17.11 16.86 17.18 1,042,195 17.007 0.00%
2020-03-03 0 23.90 23.85 23.95 23.70 24.40 912,000 22,030,700 24.156 17.11 17.07 17.14 16.96 17.47 1,274,105 17.291 -0.42%
2020-03-02 0 24.00 24.00 24.05 23.65 24.20 1,306,380 31,303,631 23.962 17.18 17.18 17.21 16.93 17.32 1,825,071 17.152 0.84%
2020-02-28 0 23.80 23.70 23.80 23.25 24.40 3,616,000 85,404,600 23.619 17.04 16.96 17.04 16.64 17.47 5,051,714 16.906 -3.05%
2020-02-27 0 24.55 24.50 24.55 24.45 24.85 1,750,100 43,015,830 24.579 17.57 17.54 17.57 17.50 17.79 2,444,968 17.594 -0.81%
2020-02-26 0 24.75 24.70 24.75 24.55 25.05 1,800,000 44,567,600 24.760 17.72 17.68 17.72 17.57 17.93 2,514,680 17.723 -1.00%
2020-02-25 0 25.00 24.95 25.00 24.65 25.40 2,283,100 57,021,635 24.976 17.89 17.86 17.89 17.64 18.18 3,189,593 17.877 -0.99%
2020-02-24 0 25.25 25.25 25.30 25.20 26.25 2,355,500 60,401,225 25.643 18.07 18.07 18.11 18.04 18.79 3,290,739 18.355 -2.88%
2020-02-21 0 26.00 25.90 26.00 25.70 26.60 2,396,000 62,658,500 26.151 18.61 18.54 18.61 18.40 19.04 3,347,319 18.719 -0.95%
2020-02-20 0 26.25 26.20 26.25 25.75 26.35 1,820,000 47,317,400 25.999 18.79 18.75 18.79 18.43 18.86 2,542,621 18.610 1.94%
2020-02-19 0 25.75 25.70 25.85 25.65 26.45 1,763,000 45,842,250 26.002 18.43 18.40 18.50 18.36 18.93 2,462,990 18.612 -1.15%
2020-02-18 0 26.05 26.00 26.05 25.70 27.20 4,970,000 131,079,050 26.374 18.65 18.61 18.65 18.40 19.47 6,943,312 18.878 1.36%
2020-02-17 0 25.70 25.60 25.70 25.10 25.70 2,484,000 62,952,300 25.343 18.40 18.32 18.40 17.97 18.40 3,470,259 18.141 2.39%
2020-02-14 0 25.10 25.05 25.15 25.00 25.45 1,342,000 33,802,600 25.188 17.97 17.93 18.00 17.89 18.22 1,874,834 18.030 -1.18%
2020-02-13 0 25.40 25.35 25.40 24.95 26.15 2,784,000 70,609,100 25.362 18.18 18.15 18.18 17.86 18.72 3,889,372 18.154 -2.12%
2020-02-12 0 25.95 25.85 26.00 25.80 26.30 1,510,120 39,187,890 25.950 18.57 18.50 18.61 18.47 18.83 2,109,705 18.575 0.00%
2020-02-11 0 25.95 25.90 26.00 25.80 26.60 1,656,000 43,124,700 26.041 18.57 18.54 18.61 18.47 19.04 2,313,506 18.640 -1.52%
2020-02-10 0 26.35 26.35 26.40 25.75 26.60 1,898,000 49,773,200 26.224 18.86 18.86 18.90 18.43 19.04 2,651,591 18.771 -0.94%
2020-02-07 0 26.60 26.60 26.65 26.20 27.50 3,210,000 85,595,800 26.665 19.04 19.04 19.08 18.75 19.68 4,484,513 19.087 -2.21%
2020-02-06 0 27.20 27.15 27.20 25.85 28.10 7,675,976 209,879,428 27.342 19.47 19.43 19.47 18.50 20.11 10,723,682 19.572 4.62%
2020-02-05 0 26.00 25.95 26.00 25.15 26.35 4,674,000 120,567,600 25.795 18.61 18.57 18.61 18.00 18.86 6,529,787 18.464 2.36%
2020-02-04 0 25.40 25.35 25.45 24.40 25.45 2,786,500 69,731,100 25.025 18.18 18.15 18.22 17.47 18.22 3,892,865 17.913 4.31%
2020-02-03 0 24.35 24.35 24.40 24.30 26.15 5,848,714 145,373,200 24.856 17.43 17.43 17.47 17.39 18.72 8,170,915 17.792 -3.37%
2020-01-31 0 25.20 25.10 25.20 24.60 25.60 1,129,800 28,352,725 25.095 18.04 17.97 18.04 17.61 18.32 1,578,381 17.963 2.02%
2020-01-30 0 24.70 24.70 24.75 24.50 28.20 3,623,000 92,535,600 25.541 17.68 17.68 17.72 17.54 20.19 5,061,493 18.282 -11.47%
2020-01-29 0 27.90 27.90 27.95 27.15 28.60 2,826,000 78,924,800 27.928 19.97 19.97 20.01 19.43 20.47 3,948,048 19.991 1.82%
2020-01-24 0 27.40 27.30 27.40 26.95 27.65 654,000 17,923,800 27.406 19.61 19.54 19.61 19.29 19.79 913,667 19.617 0.18%
2020-01-23 0 27.35 27.35 27.40 27.00 28.60 4,137,475 113,777,737 27.499 19.58 19.58 19.61 19.33 20.47 5,780,238 19.684 -4.20%
2020-01-22 0 28.55 28.55 28.60 27.30 28.75 3,606,000 101,641,800 28.187 20.44 20.44 20.47 19.54 20.58 5,037,743 20.176 2.70%
2020-01-21 0 27.80 27.75 27.80 27.30 30.20 9,891,500 283,548,371 28.666 19.90 19.86 19.90 19.54 21.62 13,818,868 20.519 -3.30%
2020-01-20 0 28.75 28.70 28.75 27.20 28.75 7,214,300 202,277,810 28.038 20.58 20.54 20.58 19.47 20.58 10,078,700 20.070 9.11%
2020-01-17 0 26.35 26.30 26.35 26.05 26.40 910,000 23,861,300 26.221 18.86 18.83 18.86 18.65 18.90 1,271,311 18.769 0.76%
2020-01-16 0 26.15 26.10 26.20 26.10 26.45 848,000 22,307,300 26.306 18.72 18.68 18.75 18.68 18.93 1,184,694 18.830 -0.57%
2020-01-15 0 26.30 26.30 26.35 26.20 26.60 621,000 16,359,800 26.344 18.83 18.83 18.86 18.75 19.04 867,565 18.857 0.00%
2020-01-14 0 26.30 26.25 26.30 26.15 26.85 1,282,000 33,855,700 26.409 18.83 18.79 18.83 18.72 19.22 1,791,011 18.903 -0.94%
2020-01-13 0 26.55 26.55 26.60 26.05 26.60 804,500 21,290,175 26.464 19.00 19.00 19.04 18.65 19.04 1,123,922 18.943 1.92%
2020-01-10 0 26.05 26.00 26.05 25.90 26.15 698,000 18,164,000 26.023 18.65 18.61 18.65 18.54 18.72 975,137 18.627 0.39%
2020-01-09 0 25.95 25.90 26.00 25.55 26.00 1,135,425 29,326,858 25.829 18.57 18.54 18.61 18.29 18.61 1,586,239 18.488 2.17%
2020-01-08 0 25.40 25.35 25.40 25.35 26.00 1,644,100 42,077,560 25.593 18.18 18.15 18.18 18.15 18.61 2,296,881 18.319 -3.79%
2020-01-07 0 26.40 26.30 26.40 26.00 26.45 1,124,000 29,488,700 26.235 18.90 18.83 18.90 18.61 18.93 1,570,278 18.779 1.34%
2020-01-06 0 26.05 26.00 26.05 25.85 26.90 1,421,500 37,375,150 26.293 18.65 18.61 18.65 18.50 19.25 1,985,899 18.820 -2.80%
2020-01-03 0 26.80 26.75 26.80 26.30 26.95 1,908,000 50,677,900 26.561 19.18 19.15 19.18 18.83 19.29 2,665,561 19.012 0.19%
2020-01-02 0 26.75 26.70 26.75 25.85 26.75 3,642,584 95,658,496 26.261 19.15 19.11 19.15 18.50 19.15 5,088,853 18.798 0.56%
2019-12-31 0 26.60 26.50 26.60 25.30 26.65 3,228,100 84,809,505 26.272 19.04 18.97 19.04 18.11 19.08 4,509,800 18.806 5.56%
2019-12-30 0 25.20 25.20 25.25 25.10 25.65 1,662,000 42,005,300 25.274 18.04 18.04 18.07 17.97 18.36 2,321,888 18.091 -2.33%
2019-12-27 0 25.80 25.65 25.80 24.70 25.80 3,124,706 79,531,635 25.453 18.47 18.36 18.47 17.68 18.47 4,365,354 18.219 4.24%
2019-12-24 0 24.75 24.70 24.75 24.55 24.85 338,000 8,326,400 24.634 17.72 17.68 17.72 17.57 17.79 472,201 17.633 0.41%
2019-12-23 0 24.65 24.60 24.70 24.45 25.00 1,219,000 29,992,611 24.604 17.64 17.61 17.68 17.50 17.89 1,702,997 17.612 -1.40%
2019-12-20 0 25.00 24.95 25.05 24.80 25.15 1,060,000 26,525,300 25.024 17.89 17.86 17.93 17.75 18.00 1,480,867 17.912 0.60%
2019-12-19 0 24.85 24.85 24.90 24.60 25.15 920,628 22,805,118 24.771 17.79 17.79 17.82 17.61 18.00 1,286,158 17.731 0.40%
2019-12-18 0 24.75 24.70 24.85 24.55 24.95 1,346,000 33,296,500 24.737 17.72 17.68 17.79 17.57 17.86 1,880,422 17.707 -0.80%
2019-12-17 0 24.95 24.90 24.95 24.50 25.05 1,666,000 41,509,600 24.916 17.86 17.82 17.86 17.54 17.93 2,327,476 17.835 1.22%
2019-12-16 0 24.65 24.60 24.65 23.90 24.80 1,380,000 33,871,000 24.544 17.64 17.61 17.64 17.11 17.75 1,927,922 17.569 2.49%
2019-12-13 0 24.05 24.05 24.15 23.80 24.30 1,266,000 30,441,850 24.046 17.21 17.21 17.29 17.04 17.39 1,768,659 17.212 0.84%
2019-12-12 0 23.85 23.80 23.90 23.85 24.30 1,076,075 25,894,400 24.064 17.07 17.04 17.11 17.07 17.39 1,503,325 17.225 -0.62%
2019-12-11 0 24.00 23.90 24.00 23.60 24.50 2,951,000 71,317,750 24.167 17.18 17.11 17.18 16.89 17.54 4,122,679 17.299 0.84%
2019-12-10 0 23.80 23.75 23.80 23.05 23.90 1,634,000 38,648,750 23.653 17.04 17.00 17.04 16.50 17.11 2,282,771 16.931 2.81%
2019-12-09 0 23.15 23.10 23.15 23.05 23.40 1,322,000 30,688,500 23.214 16.57 16.53 16.57 16.50 16.75 1,846,893 16.616 0.00%
2019-12-06 0 23.15 23.10 23.15 22.50 23.25 2,283,000 52,550,200 23.018 16.57 16.53 16.57 16.11 16.64 3,189,453 16.476 2.43%
2019-12-05 0 22.60 22.60 22.65 22.50 22.90 3,013,743 68,319,540 22.669 16.18 16.18 16.21 16.11 16.39 4,210,334 16.227 0.44%
2019-12-04 0 22.50 22.50 22.60 22.50 23.10 1,449,800 32,972,730 22.743 16.11 16.11 16.18 16.11 16.53 2,025,435 16.279 -1.75%
2019-12-03 0 22.90 22.90 22.95 22.50 23.15 1,829,040 41,628,931 22.760 16.39 16.39 16.43 16.11 16.57 2,555,251 16.292 -1.08%
2019-12-02 0 23.15 23.15 23.20 23.15 23.75 1,752,000 40,910,200 23.351 16.57 16.57 16.61 16.57 17.00 2,447,622 16.714 -1.91%
2019-11-29 0 23.60 23.60 23.65 23.40 23.90 1,541,000 36,370,150 23.602 16.89 16.89 16.93 16.75 17.11 2,152,846 16.894 -2.48%
2019-11-28 0 24.20 24.15 24.20 22.95 24.25 1,800,000 42,577,400 23.654 17.32 17.29 17.32 16.43 17.36 2,514,680 16.932 3.42%
2019-11-27 0 23.40 23.40 23.45 23.15 23.60 1,496,400 34,843,660 23.285 16.75 16.75 16.79 16.57 16.89 2,090,538 16.667 -0.21%
2019-11-26 0 23.45 23.45 23.50 23.45 24.00 898,000 21,227,100 23.638 16.79 16.79 16.82 16.79 17.18 1,254,546 16.920 -1.05%
2019-11-25 0 23.70 23.65 23.70 23.45 24.20 1,524,000 36,132,650 23.709 16.96 16.93 16.96 16.79 17.32 2,129,096 16.971 -1.25%
2019-11-22 0 24.00 24.00 24.05 23.75 24.20 1,022,000 24,436,949 23.911 17.18 17.18 17.21 17.00 17.32 1,427,780 17.115 0.42%
2019-11-21 0 23.90 23.90 24.00 23.85 24.70 1,508,596 36,356,974 24.100 17.11 17.11 17.18 17.07 17.68 2,107,576 17.251 -2.45%
2019-11-20 0 24.50 24.50 24.55 24.40 24.85 1,739,748 42,847,438 24.629 17.54 17.54 17.57 17.47 17.79 2,430,506 17.629 -1.01%
2019-11-19 0 24.75 24.75 24.80 24.15 24.80 3,625,504 89,004,242 24.549 17.72 17.72 17.75 17.29 17.75 5,064,991 17.572 1.85%
2019-11-18 0 24.30 24.30 24.35 24.10 24.65 1,441,310 35,059,240 24.325 17.39 17.39 17.43 17.25 17.64 2,013,574 17.411 -0.21%
2019-11-15 0 24.35 24.35 24.55 24.35 24.80 923,486 22,634,209 24.510 17.43 17.43 17.57 17.43 17.75 1,290,151 17.544 -0.20%
2019-11-14 0 24.40 24.40 24.55 24.40 24.95 844,197 20,737,987 24.565 17.47 17.47 17.57 17.47 17.86 1,179,381 17.584 -1.01%
2019-11-13 0 24.65 24.65 24.70 24.55 25.10 1,306,444 32,308,783 24.730 17.64 17.64 17.68 17.57 17.97 1,825,161 17.702 -2.18%
2019-11-12 0 25.20 25.20 25.25 24.95 25.55 876,000 22,098,700 25.227 18.04 18.04 18.07 17.86 18.29 1,223,811 18.057 -0.59%
2019-11-11 0 25.35 25.35 25.40 25.15 25.90 1,349,413 34,303,725 25.421 18.15 18.15 18.18 18.00 18.54 1,885,190 18.196 -3.43%
2019-11-08 0 26.25 26.15 26.25 25.95 26.65 870,370 22,859,231 26.264 18.79 18.72 18.79 18.57 19.08 1,215,946 18.800 -0.57%
2019-11-07 0 26.40 26.40 26.45 25.90 26.45 1,250,740 32,787,588 26.215 18.90 18.90 18.93 18.54 18.93 1,747,340 18.764 1.93%
2019-11-06 0 25.90 25.90 26.00 25.85 26.55 1,765,000 46,206,550 26.179 18.54 18.54 18.61 18.50 19.00 2,465,784 18.739 -3.18%
2019-11-05 0 26.75 26.70 26.75 25.95 26.80 1,586,200 41,870,330 26.397 19.15 19.11 19.15 18.57 19.18 2,215,992 18.895 1.52%
2019-11-04 0 26.35 26.30 26.35 25.25 26.45 2,028,000 52,845,250 26.058 18.86 18.83 18.86 18.07 18.93 2,833,207 18.652 4.98%
2019-11-01 0 25.10 25.05 25.10 24.60 25.30 1,528,176 38,378,058 25.114 17.97 17.93 17.97 17.61 18.11 2,134,930 17.976 1.01%
2019-10-31 0 24.85 24.85 24.90 24.80 25.30 1,874,000 46,883,000 25.018 17.79 17.79 17.82 17.75 18.11 2,618,062 17.908 -1.39%
2019-10-30 0 25.20 25.10 25.20 25.00 26.05 1,334,000 33,742,900 25.295 18.04 17.97 18.04 17.89 18.65 1,863,658 18.106 -1.95%
2019-10-29 0 25.70 25.70 25.85 25.65 26.60 3,783,776 98,661,170 26.075 18.40 18.40 18.50 18.36 19.04 5,286,104 18.664 -4.99%
2019-10-28 0 27.05 27.00 27.10 26.75 27.15 1,558,000 42,071,800 27.004 19.36 19.33 19.40 19.15 19.43 2,176,596 19.329 1.12%
2019-10-25 0 26.75 26.75 26.80 26.25 26.80 1,098,000 29,238,300 26.629 19.15 19.15 19.18 18.79 19.18 1,533,955 19.061 1.90%
2019-10-24 0 26.25 26.10 26.25 26.00 26.40 948,828 24,855,273 26.196 18.79 18.68 18.79 18.61 18.90 1,325,555 18.751 1.16%
2019-10-23 0 25.95 25.95 26.00 25.80 26.80 868,000 22,637,700 26.080 18.57 18.57 18.61 18.47 19.18 1,212,635 18.668 -1.89%
2019-10-22 0 26.45 26.45 26.50 26.45 26.95 953,850 25,411,985 26.641 18.93 18.93 18.97 18.93 19.29 1,332,571 19.070 -1.31%
2019-10-21 0 26.80 26.80 26.90 26.65 27.10 550,600 14,766,290 26.819 19.18 19.18 19.25 19.08 19.40 769,213 19.197 0.00%
2019-10-18 0 26.80 26.75 26.80 26.70 27.60 872,000 23,684,346 27.161 19.18 19.15 19.18 19.11 19.76 1,218,223 19.442 -1.47%
2019-10-17 0 27.20 27.15 27.20 26.65 27.40 654,000 17,709,600 27.079 19.47 19.43 19.47 19.08 19.61 913,667 19.383 1.30%
2019-10-16 0 26.85 26.70 26.85 26.55 27.35 576,986 15,540,163 26.933 19.22 19.11 19.22 19.00 19.58 806,075 19.279 -0.19%
2019-10-15 0 26.90 26.85 27.00 26.85 27.55 708,000 19,212,500 27.136 19.25 19.22 19.33 19.22 19.72 989,108 19.424 -1.28%
2019-10-14 0 27.25 27.25 27.30 26.90 27.95 1,996,000 55,157,900 27.634 19.51 19.51 19.54 19.25 20.01 2,788,501 19.780 1.49%
2019-10-11 0 26.85 26.80 26.95 26.00 27.00 2,508,000 66,590,000 26.551 19.22 19.18 19.29 18.61 19.33 3,503,788 19.005 3.47%
2019-10-10 0 25.95 25.90 25.95 25.15 25.95 2,747,911 70,980,717 25.831 18.57 18.54 18.57 18.00 18.57 3,838,955 18.490 2.37%
2019-10-09 0 25.35 25.30 25.35 25.10 25.65 1,188,000 30,095,050 25.333 18.15 18.11 18.15 17.97 18.36 1,659,689 18.133 -1.36%
2019-10-08 0 25.70 25.60 25.70 25.55 26.50 2,530,000 65,710,700 25.973 18.40 18.32 18.40 18.29 18.97 3,534,523 18.591 0.98%
2019-10-04 0 25.45 25.35 25.50 25.15 25.95 1,172,000 29,794,900 25.422 18.22 18.15 18.25 18.00 18.57 1,637,336 18.197 0.00%
2019-10-03 0 25.45 25.40 25.45 24.55 25.65 1,096,000 27,738,400 25.309 18.22 18.18 18.22 17.57 18.36 1,531,161 18.116 1.60%
2019-10-02 0 25.05 25.00 25.10 24.90 25.85 1,076,000 27,099,400 25.185 17.93 17.89 17.97 17.82 18.50 1,503,220 18.028 -3.09%
2019-09-30 0 25.85 25.80 25.85 25.80 26.40 384,000 9,994,500 26.027 18.50 18.47 18.50 18.47 18.90 536,465 18.630 -1.71%
2019-09-27 0 26.30 26.25 26.35 25.50 26.35 944,666 24,618,832 26.061 18.83 18.79 18.86 18.25 18.86 1,319,741 18.654 1.15%
2019-09-26 0 26.00 26.00 26.05 25.60 27.00 2,642,741 69,413,460 26.266 18.61 18.61 18.65 18.32 19.33 3,692,027 18.801 -2.26%
2019-09-25 0 26.60 26.55 26.60 26.55 27.40 2,022,000 54,464,698 26.936 19.04 19.00 19.04 19.00 19.61 2,824,824 19.281 -2.92%
2019-09-24 0 27.40 27.40 27.45 26.70 27.50 3,390,000 91,611,600 27.024 19.61 19.61 19.65 19.11 19.68 4,735,982 19.344 0.37%
2019-09-23 0 27.30 27.25 27.30 27.05 27.95 3,066,000 83,700,350 27.300 19.54 19.51 19.54 19.36 20.01 4,283,339 19.541 -2.15%
2019-09-20 0 27.90 27.90 28.05 27.90 28.70 1,597,226 45,118,844 28.248 19.97 19.97 20.08 19.97 20.54 2,231,396 20.220 -1.76%
2019-09-19 0 28.40 28.30 28.40 28.00 28.80 1,650,000 46,676,700 28.289 20.33 20.26 20.33 20.04 20.61 2,305,124 20.249 -1.05%
2019-09-18 0 28.70 28.70 28.75 28.70 29.35 1,002,000 29,001,950 28.944 20.54 20.54 20.58 20.54 21.01 1,399,839 20.718 -0.52%
2019-09-17 0 28.85 28.80 28.85 28.55 29.15 800,000 23,081,500 28.852 20.65 20.61 20.65 20.44 20.87 1,117,636 20.652 -0.69%
2019-09-16 0 29.05 29.05 29.10 28.70 29.45 1,466,000 42,625,750 29.076 20.79 20.79 20.83 20.54 21.08 2,048,068 20.813 1.40%
2019-09-13 0 28.65 28.60 28.75 28.45 29.00 795,196 22,766,166 28.630 20.51 20.47 20.58 20.36 20.76 1,110,924 20.493 -1.04%
2019-09-12 0 28.95 28.90 28.95 28.90 29.30 498,675 14,483,606 29.044 20.72 20.69 20.72 20.69 20.97 696,671 20.790 -0.17%
2019-09-11 0 29.00 28.95 29.00 28.85 30.20 1,386,716 40,722,095 29.366 20.76 20.72 20.76 20.65 21.62 1,937,304 21.020 0.17%
2019-09-10 0 28.95 28.85 29.00 28.85 29.50 1,166,000 33,997,900 29.158 20.72 20.65 20.76 20.65 21.12 1,628,954 20.871 -1.53%
2019-09-09 0 29.40 29.40 29.45 29.30 29.95 980,870 28,919,304 29.483 21.04 21.04 21.08 20.97 21.44 1,370,319 21.104 -1.01%
2019-09-06 0 29.70 29.65 29.70 29.30 30.20 1,398,000 41,748,500 29.863 21.26 21.22 21.26 20.97 21.62 1,953,068 21.376 2.06%
2019-09-05 0 29.10 29.05 29.10 28.85 29.55 1,316,000 38,431,040 29.203 20.83 20.79 20.83 20.65 21.15 1,838,511 20.903 0.34%
2019-09-04 0 29.00 28.95 29.00 28.40 29.20 1,240,377 35,797,631 28.860 20.76 20.72 20.76 20.33 20.90 1,732,862 20.658 2.11%
2019-09-03 0 28.40 28.40 28.55 28.35 29.70 1,216,000 35,038,684 28.815 20.33 20.33 20.44 20.29 21.26 1,698,806 20.625 -3.40%
2019-09-02 0 29.40 29.40 29.55 28.95 29.60 1,191,000 34,915,074 29.316 21.04 21.04 21.15 20.72 21.19 1,663,880 20.984 0.17%
2019-08-30 0 29.35 29.30 29.35 29.00 30.00 1,047,173 30,734,377 29.350 21.01 20.97 21.01 20.76 21.47 1,462,947 21.009 -1.34%
2019-08-29 0 29.75 29.65 29.75 29.00 29.75 1,402,532 41,327,440 29.466 21.29 21.22 21.29 20.76 21.29 1,959,400 21.092 1.36%
2019-08-28 0 29.35 29.30 29.35 29.05 30.90 3,150,000 93,095,200 29.554 21.01 20.97 21.01 20.79 22.12 4,400,691 21.155 -5.63%
2019-08-27 0 31.10 31.00 31.10 30.55 32.20 2,166,788 67,797,492 31.289 22.26 22.19 22.26 21.87 23.05 3,027,100 22.397 0.16%
2019-08-26 0 31.05 31.00 31.10 30.75 31.80 2,068,749 64,551,332 31.203 22.23 22.19 22.26 22.01 22.76 2,890,135 22.335 -3.42%
2019-08-23 0 32.15 32.10 32.15 31.30 33.20 4,808,302 154,665,678 32.166 23.01 22.98 23.01 22.40 23.76 6,717,413 23.025 -1.83%
2019-08-22 0 32.75 32.65 32.80 31.70 33.15 2,752,000 89,520,800 32.529 23.44 23.37 23.48 22.69 23.73 3,844,667 23.284 2.34%
2019-08-21 0 32.00 32.00 32.05 31.10 32.55 1,874,000 60,227,100 32.138 22.91 22.91 22.94 22.26 23.30 2,618,062 23.004 1.91%
2019-08-20 0 31.40 31.40 31.45 30.60 31.95 1,286,000 40,469,600 31.469 22.48 22.48 22.51 21.90 22.87 1,796,599 22.526 2.28%
2019-08-19 0 30.70 30.70 30.80 30.25 31.20 1,335,000 40,858,150 30.605 21.97 21.97 22.05 21.65 22.33 1,865,055 21.907 0.66%
2019-08-16 0 30.50 30.50 30.55 28.00 30.75 2,264,348 67,826,500 29.954 21.83 21.83 21.87 20.04 22.01 3,163,395 21.441 8.73%
2019-08-15 0 28.05 28.00 28.10 27.40 28.45 888,000 24,879,300 28.017 20.08 20.04 20.11 19.61 20.36 1,240,576 20.055 0.90%
2019-08-14 0 27.80 27.65 27.80 27.60 28.50 1,266,522 35,407,611 27.957 19.90 19.79 19.90 19.76 20.40 1,769,388 20.011 1.09%
2019-08-13 0 27.50 27.50 27.55 26.95 28.55 2,442,161 67,217,392 27.524 19.68 19.68 19.72 19.29 20.44 3,411,808 19.701 -3.34%
2019-08-12 0 28.45 28.40 28.45 27.80 28.85 466,700 13,348,050 28.601 20.36 20.33 20.36 19.90 20.65 652,001 20.472 0.18%
2019-08-09 0 28.40 28.35 28.40 28.25 29.50 995,168 28,613,160 28.752 20.33 20.29 20.33 20.22 21.12 1,390,294 20.581 -2.74%
2019-08-08 0 29.20 29.15 29.20 28.25 29.20 896,000 25,714,700 28.699 20.90 20.87 20.90 20.22 20.90 1,251,752 20.543 1.92%
2019-08-07 0 28.65 28.60 28.75 28.10 29.50 1,498,498 42,943,843 28.658 20.51 20.47 20.58 20.11 21.12 2,093,469 20.513 -1.38%
2019-08-06 0 29.05 29.05 29.10 28.45 29.80 1,120,823 32,506,136 29.002 20.79 20.79 20.83 20.36 21.33 1,565,840 20.760 -1.02%
2019-08-05 0 29.35 29.35 29.45 29.15 30.25 1,016,600 30,097,840 29.606 21.01 21.01 21.08 20.87 21.65 1,420,236 21.192 -3.93%
2019-08-02 0 30.55 30.55 30.60 30.00 31.15 2,326,560 70,909,934 30.478 21.87 21.87 21.90 21.47 22.30 3,250,308 21.816 -4.08%
2019-08-01 0 31.85 31.80 31.90 31.00 32.65 1,826,011 58,069,444 31.801 22.80 22.76 22.83 22.19 23.37 2,551,019 22.763 -2.00%
2019-07-31 0 32.50 32.50 32.60 32.45 33.25 612,000 20,012,000 32.699 23.26 23.26 23.33 23.23 23.80 854,991 23.406 -1.96%
2019-07-30 0 33.15 33.15 33.35 32.55 33.45 1,183,227 38,997,045 32.958 23.73 23.73 23.87 23.30 23.94 1,653,021 23.591 0.30%
2019-07-29 0 33.05 33.00 33.05 32.70 33.15 601,036 19,766,139 32.887 23.66 23.62 23.66 23.41 23.73 839,674 23.540 0.30%
2019-07-26 0 32.95 32.90 32.95 32.75 33.15 786,000 25,882,100 32.929 23.59 23.55 23.59 23.44 23.73 1,098,077 23.570 -0.15%
2019-07-25 0 33.00 32.95 33.00 32.75 33.25 489,778 16,180,003 33.035 23.62 23.59 23.62 23.44 23.80 684,242 23.647 0.15%
2019-07-24 0 32.95 32.80 32.95 32.40 33.30 1,460,000 48,188,100 33.006 23.59 23.48 23.59 23.19 23.84 2,039,685 23.625 0.00%
2019-07-23 0 32.95 32.80 33.00 32.80 33.40 1,040,150 34,322,020 32.997 23.59 23.48 23.62 23.48 23.91 1,453,136 23.619 0.46%
2019-07-22 0 32.80 32.65 32.80 32.60 33.70 1,698,734 56,426,313 33.217 23.48 23.37 23.48 23.33 24.12 2,373,207 23.776 -0.91%
2019-07-19 0 33.10 33.00 33.10 32.00 35.25 3,717,632 124,304,144 33.436 23.69 23.62 23.69 22.91 25.23 5,193,698 23.934 -5.56%
2019-07-18 0 35.05 35.05 35.10 34.90 35.65 646,000 22,655,550 35.071 25.09 25.09 25.12 24.98 25.52 902,491 25.103 -0.85%
2019-07-17 0 35.35 35.30 35.35 35.15 35.60 486,342 17,205,052 35.376 25.30 25.27 25.30 25.16 25.48 679,442 25.322 -0.70%
2019-07-16 0 35.60 35.40 35.60 35.30 36.20 566,000 20,149,300 35.599 25.48 25.34 25.48 25.27 25.91 790,727 25.482 -0.42%
2019-07-15 0 35.75 35.65 35.75 34.75 35.85 678,000 24,099,100 35.544 25.59 25.52 25.59 24.87 25.66 947,196 25.443 1.95%
2019-07-12 0 35.55 35.50 35.60 35.20 35.60 926,000 32,875,900 35.503 25.10 25.07 25.14 24.85 25.14 1,311,467 25.068 0.28%
2019-07-11 0 35.45 35.25 35.45 35.00 35.75 942,000 33,365,400 35.420 25.03 24.89 25.03 24.71 25.24 1,334,127 25.009 0.85%
2019-07-10 0 35.15 35.00 35.15 34.90 35.40 678,000 23,799,500 35.103 24.82 24.71 24.82 24.64 25.00 960,232 24.785 0.29%
2019-07-09 0 35.05 35.00 35.15 34.25 35.15 684,893 23,786,973 34.731 24.75 24.71 24.82 24.18 24.82 969,994 24.523 0.86%
2019-07-08 0 34.75 34.70 34.75 34.65 35.90 791,790 27,683,462 34.963 24.54 24.50 24.54 24.47 25.35 1,121,389 24.687 -3.34%
2019-07-05 0 35.95 35.80 35.95 35.50 36.10 754,000 27,007,500 35.819 25.38 25.28 25.38 25.07 25.49 1,067,868 25.291 0.84%
2019-07-04 0 35.65 35.65 35.70 35.15 35.95 1,122,000 39,773,200 35.448 25.17 25.17 25.21 24.82 25.38 1,589,056 25.029 -0.70%
2019-07-03 0 35.90 35.85 35.95 35.50 36.50 1,277,256 45,999,558 36.014 25.35 25.31 25.38 25.07 25.77 1,808,941 25.429 0.00%
2019-07-02 0 35.90 35.90 35.95 35.20 37.05 2,591,690 93,658,055 36.138 25.35 25.35 25.38 24.85 26.16 3,670,535 25.516 1.84%
2019-06-28 0 35.25 35.20 35.25 35.05 36.40 1,543,398 54,868,245 35.550 24.89 24.85 24.89 24.75 25.70 2,185,870 25.101 -2.49%
2019-06-27 0 36.15 36.15 36.30 35.35 36.40 1,570,253 56,559,200 36.019 25.52 25.52 25.63 24.96 25.70 2,223,904 25.432 3.58%
2019-06-26 0 34.90 34.90 35.10 34.20 35.25 658,000 23,026,500 34.995 24.64 24.64 24.78 24.15 24.89 931,906 24.709 0.58%
2019-06-25 0 34.70 34.70 34.80 34.20 35.40 1,222,489 42,394,071 34.678 24.50 24.50 24.57 24.15 25.00 1,731,376 24.486 -1.56%
2019-06-24 0 35.25 35.25 35.35 34.80 35.45 1,054,000 37,119,800 35.218 24.89 24.89 24.96 24.57 25.03 1,492,750 24.867 0.71%
2019-06-21 0 35.00 35.00 35.05 34.90 35.70 2,086,289 73,448,334 35.205 24.71 24.71 24.75 24.64 25.21 2,954,750 24.858 -0.71%
2019-06-20 0 35.25 35.20 35.25 34.40 35.70 1,694,728 59,800,404 35.286 24.89 24.85 24.89 24.29 25.21 2,400,194 24.915 2.62%
2019-06-19 0 34.35 34.20 34.35 34.10 34.75 1,154,060 39,769,801 34.461 24.25 24.15 24.25 24.08 24.54 1,634,462 24.332 2.54%
2019-06-18 0 33.50 33.50 33.55 33.20 33.70 814,000 27,221,300 33.441 23.65 23.65 23.69 23.44 23.79 1,152,845 23.612 -0.59%
2019-06-17 0 33.70 33.50 33.70 33.05 34.00 1,246,000 42,056,400 33.753 23.79 23.65 23.79 23.34 24.01 1,764,674 23.832 2.59%
2019-06-14 0 32.85 32.80 32.95 32.75 33.90 1,024,213 33,945,441 33.143 23.19 23.16 23.27 23.12 23.94 1,450,563 23.402 -2.23%
2019-06-13 0 33.60 33.60 33.65 32.90 33.65 644,000 21,519,000 33.415 23.72 23.72 23.76 23.23 23.76 912,078 23.593 1.20%
2019-06-12 0 33.20 33.20 33.35 33.10 33.85 914,000 30,611,190 33.491 23.44 23.44 23.55 23.37 23.90 1,294,472 23.648 -3.21%
2019-06-11 0 34.30 34.30 34.40 33.30 34.55 1,104,176 37,728,272 34.169 24.22 24.22 24.29 23.51 24.40 1,563,812 24.126 2.08%
2019-06-10 0 33.60 33.55 33.60 32.50 33.75 1,390,180 46,386,223 33.367 23.72 23.69 23.72 22.95 23.83 1,968,872 23.560 4.19%
2019-06-06 0 32.25 32.25 32.40 31.60 32.70 1,298,000 41,754,616 32.168 22.77 22.77 22.88 22.31 23.09 1,838,320 22.713 -0.92%
2019-06-05 0 32.55 32.35 32.55 32.20 33.45 772,520 25,205,540 32.628 22.98 22.84 22.98 22.74 23.62 1,094,098 23.038 -1.06%
2019-06-04 0 32.90 32.90 33.00 32.25 33.20 1,142,454 37,448,558 32.779 23.23 23.23 23.30 22.77 23.44 1,618,024 23.145 -0.75%
2019-06-03 0 33.15 33.15 33.25 32.35 33.35 1,244,000 40,910,350 32.886 23.41 23.41 23.48 22.84 23.55 1,761,841 23.220 1.22%
2019-05-31 0 32.75 32.70 32.75 32.45 33.35 795,000 26,141,650 32.883 23.12 23.09 23.12 22.91 23.55 1,125,935 23.218 -0.76%
2019-05-30 0 33.00 32.90 33.00 32.70 33.80 846,000 27,929,100 33.013 23.30 23.23 23.30 23.09 23.87 1,198,165 23.310 -2.51%
2019-05-29 0 33.85 33.80 33.85 33.30 34.00 802,000 27,024,900 33.697 23.90 23.87 23.90 23.51 24.01 1,135,849 23.793 -0.73%
2019-05-28 0 34.10 34.10 34.20 33.30 34.40 1,556,600 52,846,036 33.950 24.08 24.08 24.15 23.51 24.29 2,204,567 23.971 1.64%
2019-05-27 0 33.55 33.50 33.75 32.65 33.70 1,052,000 35,001,900 33.272 23.69 23.65 23.83 23.05 23.79 1,489,917 23.493 0.60%
2019-05-24 0 33.35 33.30 33.35 32.70 33.70 878,882 29,264,343 33.297 23.55 23.51 23.55 23.09 23.79 1,244,735 23.511 0.30%
2019-05-23 0 33.25 33.20 33.25 32.80 34.10 1,488,000 49,816,100 33.479 23.48 23.44 23.48 23.16 24.08 2,107,411 23.639 -3.48%
2019-05-22 0 34.45 34.25 34.45 33.85 35.00 859,000 29,592,900 34.450 24.32 24.18 24.32 23.90 24.71 1,216,577 24.325 -0.14%
2019-05-21 0 34.50 34.45 34.60 34.10 34.95 2,678,690 92,186,008 34.415 24.36 24.32 24.43 24.08 24.68 3,793,751 24.299 1.32%
2019-05-20 0 34.05 34.05 34.25 33.60 35.40 2,176,000 74,525,100 34.249 24.04 24.04 24.18 23.72 25.00 3,081,806 24.182 -3.27%
2019-05-17 0 35.20 35.20 35.35 35.15 36.80 1,688,000 60,310,900 35.729 24.85 24.85 24.96 24.82 25.98 2,390,665 25.228 -3.69%
2019-05-16 0 36.55 36.55 36.70 36.20 37.35 2,592,000 94,983,812 36.645 25.81 25.81 25.91 25.56 26.37 3,670,974 25.874 -0.54%
2019-05-15 0 36.75 36.75 36.95 35.65 37.25 4,568,222 166,569,139 36.463 25.95 25.95 26.09 25.17 26.30 6,469,840 25.745 3.67%
2019-05-14 0 35.45 35.45 35.50 35.15 37.30 7,880,230 284,024,841 36.043 25.03 25.03 25.07 24.82 26.34 11,160,541 25.449 -7.08%
2019-05-10 0 38.15 38.15 38.20 36.30 38.40 3,804,185 143,617,594 37.753 26.94 26.94 26.97 25.63 27.11 5,387,757 26.656 3.53%
2019-05-09 0 36.85 36.80 36.85 36.50 38.75 2,820,090 104,897,295 37.196 26.02 25.98 26.02 25.77 27.36 3,994,011 26.264 -3.79%
2019-05-08 0 38.30 38.10 38.30 38.00 39.80 3,165,677 123,050,951 38.870 27.04 26.90 27.04 26.83 28.10 4,483,456 27.446 -2.67%
2019-05-07 0 39.35 39.30 39.35 38.95 40.30 2,824,000 111,782,050 39.583 27.78 27.75 27.78 27.50 28.46 3,999,549 27.949 -0.13%
2019-05-06 0 39.40 39.25 39.40 38.30 39.90 4,735,589 184,390,046 38.937 27.82 27.71 27.82 27.04 28.17 6,706,877 27.493 -4.02%
2019-05-03 0 41.05 41.00 41.15 40.05 42.00 1,772,000 72,380,300 40.847 28.98 28.95 29.06 28.28 29.66 2,509,632 28.841 -2.26%
2019-05-02 0 42.00 41.85 42.00 40.35 42.10 1,808,013 75,314,176 41.656 29.66 29.55 29.66 28.49 29.73 2,560,636 29.412 3.32%
2019-04-30 0 40.65 40.50 40.65 39.50 41.45 2,541,252 103,223,327 40.619 28.70 28.60 28.70 27.89 29.27 3,599,101 28.680 -0.12%
2019-04-29 0 40.70 40.60 40.70 38.20 40.70 3,839,371 152,971,851 39.843 28.74 28.67 28.74 26.97 28.74 5,437,590 28.132 10.45%
2019-04-26 0 36.85 36.85 37.05 36.40 37.55 1,876,000 69,288,050 36.934 26.02 26.02 26.16 25.70 26.51 2,656,924 26.078 -1.60%
2019-04-25 0 37.45 37.45 37.50 36.70 38.00 2,170,861 81,801,374 37.682 26.44 26.44 26.48 25.91 26.83 3,074,527 26.606 0.81%
2019-04-24 0 37.15 37.10 37.15 36.35 37.90 2,828,000 104,534,900 36.964 26.23 26.20 26.23 25.67 26.76 4,005,214 26.100 -0.54%
2019-04-23 0 37.35 37.35 37.40 36.80 37.90 2,470,894 92,367,262 37.382 26.37 26.37 26.41 25.98 26.76 3,499,455 26.395 -1.32%
2019-04-18 0 37.85 37.80 37.90 37.35 38.15 1,466,000 55,397,650 37.788 26.73 26.69 26.76 26.37 26.94 2,076,253 26.682 -0.66%
2019-04-17 0 38.10 37.95 38.10 37.50 38.40 1,512,000 57,443,600 37.992 26.90 26.80 26.90 26.48 27.11 2,141,402 26.825 0.40%
2019-04-16 0 37.95 37.80 37.95 37.15 38.40 1,315,144 49,885,972 37.932 26.80 26.69 26.80 26.23 27.11 1,862,600 26.783 1.74%
2019-04-15 0 37.30 37.20 37.30 37.25 39.00 2,422,800 92,830,140 38.315 26.34 26.27 26.34 26.30 27.54 3,431,341 27.054 -0.93%
2019-04-12 0 37.65 37.65 37.75 36.75 37.65 1,312,000 48,734,600 37.145 26.58 26.58 26.65 25.95 26.58 1,858,147 26.228 1.35%
2019-04-11 0 37.15 37.15 37.20 37.00 39.50 3,328,200 125,399,540 37.678 26.23 26.23 26.27 26.12 27.89 4,713,633 26.604 -4.25%
2019-04-10 0 38.80 38.65 38.80 36.65 39.85 6,527,339 252,801,238 38.730 27.40 27.29 27.40 25.88 28.14 9,244,480 27.346 1.57%
2019-04-09 0 38.20 38.20 38.25 36.35 38.35 5,237,518 197,813,537 37.769 26.97 26.97 27.01 25.67 27.08 7,417,744 26.668 4.37%
2019-04-08 0 36.60 36.60 36.65 34.75 36.95 2,615,934 94,571,023 36.152 25.84 25.84 25.88 24.54 26.09 3,704,871 25.526 5.32%
2019-04-04 0 34.75 34.60 34.75 34.30 35.20 1,372,000 47,628,100 34.714 24.54 24.43 24.54 24.22 24.85 1,943,124 24.511 -0.71%
2019-04-03 0 35.00 34.85 35.00 34.65 35.30 692,286 24,234,538 35.007 24.71 24.61 24.71 24.47 24.92 980,465 24.717 -0.43%
2019-04-02 0 35.15 35.15 35.25 34.55 35.30 1,380,000 48,322,000 35.016 24.82 24.82 24.89 24.40 24.92 1,954,454 24.724 -0.71%
2019-04-01 0 35.40 35.35 35.40 34.85 35.90 2,936,000 103,973,150 35.413 25.00 24.96 25.00 24.61 25.35 4,158,171 25.005 2.31%
2019-03-29 0 34.60 34.55 34.60 33.10 34.75 2,364,700 81,038,510 34.270 24.43 24.40 24.43 23.37 24.54 3,349,056 24.197 4.53%
2019-03-28 0 33.10 33.00 33.10 32.75 33.75 1,162,000 38,430,100 33.072 23.37 23.30 23.37 23.12 23.83 1,645,707 23.352 -1.49%
2019-03-27 0 33.60 33.60 33.70 32.65 33.85 1,784,000 59,605,300 33.411 23.72 23.72 23.79 23.05 23.90 2,526,627 23.591 2.60%
2019-03-26 0 32.75 32.50 32.75 32.20 33.55 1,312,000 43,086,200 32.840 23.12 22.95 23.12 22.74 23.69 1,858,147 23.188 -0.76%
2019-03-25 0 33.00 33.00 33.05 32.55 33.50 1,814,000 59,997,000 33.074 23.30 23.30 23.34 22.98 23.65 2,569,115 23.353 -2.37%
2019-03-22 0 33.80 33.65 33.80 33.25 34.35 1,038,000 35,055,900 33.773 23.87 23.76 23.87 23.48 24.25 1,470,089 23.846 -0.29%
2019-03-21 0 33.90 33.65 33.90 33.40 34.15 2,152,000 72,659,200 33.764 23.94 23.76 23.94 23.58 24.11 3,047,815 23.840 0.89%
2019-03-20 0 33.60 33.45 33.60 33.15 34.35 2,814,000 94,552,264 33.601 23.72 23.62 23.72 23.41 24.25 3,985,386 23.725 -1.47%
2019-03-19 0 34.10 34.05 34.10 33.90 35.15 3,274,000 112,365,775 34.321 24.08 24.04 24.08 23.94 24.82 4,636,871 24.233 -3.54%
2019-03-18 0 35.35 35.30 35.35 31.70 35.35 9,573,724 320,206,980 33.446 24.96 24.92 24.96 22.38 24.96 13,558,987 23.616 6.80%
2019-03-15 0 33.10 33.00 33.10 31.70 33.10 2,558,000 83,889,176 32.795 23.37 23.30 23.37 22.38 23.37 3,622,821 23.156 4.75%
2019-03-14 0 31.60 31.55 31.60 31.05 32.05 3,548,000 112,191,922 31.621 22.31 22.28 22.31 21.92 22.63 5,024,929 22.327 2.60%
2019-03-13 0 30.80 30.75 31.00 30.50 31.15 1,274,000 39,302,180 30.849 21.75 21.71 21.89 21.54 21.99 1,804,329 21.782 -0.96%
2019-03-12 0 31.10 30.85 31.15 30.60 31.95 2,951,000 91,730,906 31.085 21.96 21.78 21.99 21.61 22.56 4,179,416 21.948 -0.16%
2019-03-11 0 31.15 31.10 31.15 30.20 31.35 1,524,000 47,162,300 30.946 21.99 21.96 21.99 21.32 22.14 2,158,397 21.851 2.13%
2019-03-08 0 30.50 30.50 30.70 30.15 32.55 3,009,166 93,260,381 30.992 21.54 21.54 21.68 21.29 22.98 4,261,794 21.883 -5.72%
2019-03-07 0 32.35 32.35 32.50 32.25 33.35 2,146,000 70,285,741 32.752 22.84 22.84 22.95 22.77 23.55 3,039,317 23.126 -4.15%
2019-03-06 0 33.75 33.65 33.75 32.65 34.00 3,647,947 122,084,846 33.467 23.83 23.76 23.83 23.05 24.01 5,166,481 23.630 2.27%
2019-03-05 0 33.00 32.95 33.00 31.40 33.20 4,482,000 145,439,900 32.450 23.30 23.27 23.30 22.17 23.44 6,347,726 22.912 4.10%
2019-03-04 0 31.70 31.65 31.70 30.85 32.20 3,534,000 111,760,300 31.624 22.38 22.35 22.38 21.78 22.74 5,005,101 22.329 1.60%
2019-03-01 0 31.20 31.15 31.20 30.20 31.25 1,422,000 43,732,000 30.754 22.03 21.99 22.03 21.32 22.06 2,013,937 21.715 2.46%
2019-02-28 0 30.45 30.45 30.55 30.35 31.20 1,838,000 56,286,450 30.624 21.50 21.50 21.57 21.43 22.03 2,603,106 21.623 -1.46%
2019-02-27 0 30.90 30.75 30.95 30.25 31.45 1,574,000 48,716,100 30.951 21.82 21.71 21.85 21.36 22.21 2,229,210 21.854 -1.12%
2019-02-26 0 31.25 31.20 31.30 31.00 32.45 3,046,382 96,611,840 31.714 22.06 22.03 22.10 21.89 22.91 4,314,502 22.392 -1.11%
2019-02-25 0 31.60 31.50 31.60 30.60 31.65 2,865,000 89,283,650 31.164 22.31 22.24 22.31 21.61 22.35 4,057,616 22.004 0.48%
2019-02-22 0 31.45 31.45 31.50 30.90 31.80 2,770,500 86,670,036 31.283 22.21 22.21 22.24 21.82 22.45 3,923,779 22.088 -0.47%
2019-02-21 0 31.60 31.55 31.60 31.05 32.00 2,432,723 76,484,829 31.440 22.31 22.28 22.31 21.92 22.59 3,445,395 22.199 -0.47%
2019-02-20 0 31.75 31.75 31.85 30.90 32.20 2,720,155 86,435,957 31.776 22.42 22.42 22.49 21.82 22.74 3,852,476 22.436 2.42%
2019-02-19 0 31.00 31.00 31.05 30.70 31.60 2,517,395 78,329,724 31.115 21.89 21.89 21.92 21.68 22.31 3,565,313 21.970 0.81%
2019-02-18 0 30.75 30.70 30.75 30.15 31.05 2,376,275 72,985,712 30.714 21.71 21.68 21.71 21.29 21.92 3,365,449 21.687 2.16%
2019-02-15 0 30.10 30.10 30.15 29.75 31.25 2,680,286 80,871,051 30.173 21.25 21.25 21.29 21.01 22.06 3,796,011 21.304 -4.29%
2019-02-14 0 31.45 31.45 31.50 30.90 31.60 2,380,000 74,715,800 31.393 22.21 22.21 22.24 21.82 22.31 3,370,725 22.166 1.45%
2019-02-13 0 31.00 30.90 31.00 30.40 31.10 1,710,966 52,648,338 30.771 21.89 21.82 21.89 21.46 21.96 2,423,191 21.727 0.98%
2019-02-12 0 30.70 30.70 30.75 29.85 30.75 3,076,292 93,589,365 30.423 21.68 21.68 21.71 21.08 21.71 4,356,863 21.481 3.02%
2019-02-11 0 29.80 29.80 29.90 29.50 30.30 2,182,353 65,187,466 29.870 21.04 21.04 21.11 20.83 21.39 3,090,803 21.091 -0.83%
2019-02-08 0 30.05 30.00 30.10 29.80 30.20 682,829 20,487,974 30.005 21.22 21.18 21.25 21.04 21.32 967,071 21.186 -1.96%
2019-02-04 0 30.65 30.50 30.65 30.25 30.75 566,000 17,285,124 30.539 21.64 21.54 21.64 21.36 21.71 801,609 21.563 -0.81%
2019-02-01 0 30.90 30.85 30.90 29.70 30.90 1,274,600 38,707,170 30.368 21.82 21.78 21.82 20.97 21.82 1,805,179 21.442 2.49%
2019-01-31 0 30.15 30.00 30.15 29.15 31.30 3,094,718 92,596,382 29.921 21.29 21.18 21.29 20.58 22.10 4,382,959 21.126 -4.44%
2019-01-30 0 31.55 31.50 31.55 31.30 32.20 1,686,000 53,636,200 31.813 22.28 22.24 22.28 22.10 22.74 2,387,833 22.462 -1.25%
2019-01-29 0 31.95 31.75 31.95 30.90 31.95 1,204,000 38,037,300 31.592 22.56 22.42 22.56 21.82 22.56 1,705,190 22.307 2.57%
2019-01-28 0 31.15 31.15 31.20 30.90 32.25 1,606,657 50,691,603 31.551 21.99 21.99 22.03 21.82 22.77 2,275,462 22.278 -2.04%
2019-01-25 0 31.80 31.80 31.85 31.65 32.15 1,220,257 38,959,077 31.927 22.45 22.45 22.49 22.35 22.70 1,728,215 22.543 -0.47%
2019-01-24 0 31.95 31.95 32.00 30.70 32.10 3,078,000 97,146,000 31.561 22.56 22.56 22.59 21.68 22.67 4,359,282 22.285 1.59%
2019-01-23 0 31.45 31.30 31.45 30.10 31.55 2,014,000 62,790,120 31.177 22.21 22.10 22.21 21.25 22.28 2,852,370 22.013 3.11%
2019-01-22 0 30.50 30.25 30.50 29.55 30.50 1,694,101 50,841,000 30.011 21.54 21.36 21.54 20.86 21.54 2,399,306 21.190 -0.16%
2019-01-21 0 30.55 30.55 30.65 30.15 31.20 1,417,500 43,645,250 30.790 21.57 21.57 21.64 21.29 22.03 2,007,564 21.740 -0.81%
2019-01-18 0 30.80 30.75 30.80 30.00 31.20 1,796,000 55,048,100 30.650 21.75 21.71 21.75 21.18 22.03 2,543,623 21.642 1.65%
2019-01-17 0 30.30 30.30 30.35 29.75 30.90 1,911,749 57,934,657 30.305 21.39 21.39 21.43 21.01 21.82 2,707,555 21.397 -0.49%
2019-01-16 0 30.45 30.45 30.50 28.80 30.70 3,680,000 110,612,300 30.058 21.50 21.50 21.54 20.34 21.68 5,211,877 21.223 4.82%
2019-01-15 0 29.05 29.00 29.05 27.95 29.25 2,466,000 70,647,400 28.649 20.51 20.48 20.51 19.73 20.65 3,492,524 20.228 3.75%
2019-01-14 0 28.00 27.80 28.00 27.45 28.20 1,090,000 30,263,600 27.765 19.77 19.63 19.77 19.38 19.91 1,543,735 19.604 -0.36%
2019-01-11 0 28.10 28.10 28.15 27.45 28.25 1,523,811 42,542,135 27.918 19.84 19.84 19.88 19.38 19.95 2,158,129 19.713 0.18%
2019-01-10 0 28.05 27.85 28.05 27.00 28.15 2,006,460 55,554,210 27.688 19.81 19.66 19.81 19.06 19.88 2,841,691 19.550 3.31%
2019-01-09 0 27.15 27.15 27.20 26.85 27.65 3,565,500 97,787,050 27.426 19.17 19.17 19.21 18.96 19.52 5,049,714 19.365 1.31%
2019-01-08 0 26.80 26.60 26.80 26.40 27.10 1,710,615 45,719,874 26.727 18.92 18.78 18.92 18.64 19.13 2,422,694 18.871 0.37%
2019-01-07 0 26.70 26.65 26.70 26.45 27.80 2,492,000 67,084,300 26.920 18.85 18.82 18.85 18.68 19.63 3,529,347 19.008 -1.48%
2019-01-04 0 27.10 27.05 27.10 25.90 27.15 1,568,060 41,794,456 26.654 19.13 19.10 19.13 18.29 19.17 2,220,798 18.820 3.83%
2019-01-03 0 26.10 26.00 26.10 26.00 27.45 1,748,057 46,310,112 26.492 18.43 18.36 18.43 18.36 19.38 2,475,722 18.706 -3.87%
2019-01-02 0 27.15 27.10 27.15 26.90 28.20 1,533,968 41,858,323 27.288 19.17 19.13 19.17 18.99 19.91 2,172,514 19.267 -3.21%
2018-12-31 0 28.05 28.00 28.10 26.85 28.75 450,550 12,635,037 28.044 19.81 19.77 19.84 18.96 20.30 638,101 19.801 -0.36%
2018-12-28 0 28.15 28.05 28.15 26.70 28.25 1,016,259 28,269,669 27.817 19.88 19.81 19.88 18.85 19.95 1,439,298 19.641 4.65%
2018-12-27 0 26.90 26.85 26.90 26.80 28.45 1,067,800 29,152,000 27.301 18.99 18.96 18.99 18.92 20.09 1,512,294 19.277 -4.10%
2018-12-24 0 28.05 27.95 28.05 27.65 28.30 394,460 11,069,687 28.063 19.81 19.73 19.81 19.52 19.98 558,662 19.815 1.08%
2018-12-21 0 27.75 27.75 27.95 27.70 28.40 1,860,547 52,104,670 28.005 19.59 19.59 19.73 19.56 20.05 2,635,039 19.774 -2.12%
2018-12-20 0 28.35 28.30 28.35 28.00 28.80 1,494,000 42,288,400 28.305 20.02 19.98 20.02 19.77 20.34 2,115,909 19.986 -1.05%
2018-12-19 0 28.65 28.65 28.75 28.50 29.55 2,111,000 61,044,380 28.917 20.23 20.23 20.30 20.12 20.86 2,989,748 20.418 -3.05%
2018-12-18 0 29.55 29.50 29.55 29.20 30.35 894,000 26,527,500 29.673 20.86 20.83 20.86 20.62 21.43 1,266,146 20.951 -1.34%
2018-12-17 0 29.95 29.70 29.95 29.30 30.20 888,262 26,424,771 29.749 21.15 20.97 21.15 20.69 21.32 1,258,020 21.005 -0.17%
2018-12-14 0 30.00 30.00 30.05 30.00 31.15 1,140,550 34,628,382 30.361 21.18 21.18 21.22 21.18 21.99 1,615,328 21.437 -4.00%
2018-12-13 0 31.25 31.20 31.25 30.20 31.45 1,916,000 59,167,500 30.881 22.06 22.03 22.06 21.32 22.21 2,713,575 21.804 1.96%
2018-12-12 0 30.65 30.50 30.65 30.30 31.10 1,616,000 49,524,200 30.646 21.64 21.54 21.64 21.39 21.96 2,288,694 21.639 -1.45%
2018-12-11 0 31.10 31.05 31.15 29.80 31.20 1,865,850 57,312,798 30.717 21.96 21.92 21.99 21.04 22.03 2,642,549 21.688 2.30%
2018-12-10 0 30.40 30.25 30.40 29.30 30.90 2,187,022 65,679,219 30.031 21.46 21.36 21.46 20.69 21.82 3,097,416 21.205 -0.82%
2018-12-07 0 30.65 30.60 30.65 29.80 31.65 3,163,500 96,981,375 30.656 21.64 21.61 21.64 21.04 22.35 4,480,373 21.646 -1.45%
2018-12-06 0 31.10 31.10 31.35 30.75 33.60 7,310,452 234,403,583 32.064 21.96 21.96 22.14 21.71 23.72 10,353,581 22.640 -8.80%
2018-12-05 0 34.10 34.10 34.15 32.80 34.45 2,720,402 92,373,424 33.956 24.08 24.08 24.11 23.16 24.32 3,852,826 23.975 0.89%
2018-12-04 0 33.80 33.65 33.85 33.00 34.15 2,598,000 87,242,050 33.580 23.87 23.76 23.90 23.30 24.11 3,679,472 23.710 0.00%
2018-12-03 0 33.80 33.80 33.85 32.25 34.15 4,975,000 165,943,400 33.355 23.87 23.87 23.90 22.77 24.11 7,045,948 23.552 6.96%
2018-11-30 0 31.60 31.55 31.65 30.50 31.95 3,824,000 120,518,060 31.516 22.31 22.28 22.35 21.54 22.56 5,415,820 22.253 3.61%
2018-11-29 0 30.50 30.45 30.50 30.30 31.50 1,306,500 40,386,125 30.912 21.54 21.50 21.54 21.39 22.24 1,850,358 21.826 -0.16%
2018-11-28 0 30.55 30.55 30.60 30.10 30.90 598,786 18,330,715 30.613 21.57 21.57 21.61 21.25 21.82 848,043 21.615 -0.33%
2018-11-27 0 30.65 30.50 30.70 30.40 30.95 533,800 16,374,396 30.675 21.64 21.54 21.68 21.46 21.85 756,005 21.659 0.33%
2018-11-26 0 30.55 30.55 30.60 30.15 31.30 994,200 30,455,420 30.633 21.57 21.57 21.61 21.29 22.10 1,408,057 21.629 -0.97%
2018-11-23 0 30.85 30.80 30.85 30.55 32.10 1,618,000 50,032,200 30.922 21.78 21.75 21.78 21.57 22.67 2,291,526 21.834 -2.37%
2018-11-22 0 31.60 31.60 31.75 30.90 31.80 994,800 31,469,406 31.634 22.31 22.31 22.42 21.82 22.45 1,408,906 22.336 1.28%
2018-11-21 0 31.20 31.20 31.25 30.35 31.45 1,366,222 42,452,470 31.073 22.03 22.03 22.06 21.43 22.21 1,934,940 21.940 1.46%
2018-11-20 0 30.75 30.60 30.75 30.05 31.30 2,707,420 82,378,871 30.427 21.71 21.61 21.71 21.22 22.10 3,834,440 21.484 -1.44%
2018-11-19 0 31.20 31.15 31.25 31.00 32.15 3,042,146 96,189,500 31.619 22.03 21.99 22.06 21.89 22.70 4,308,503 22.326 -0.95%
2018-11-16 0 31.50 31.35 31.50 31.10 32.00 1,928,000 60,776,698 31.523 22.24 22.14 22.24 21.96 22.59 2,730,570 22.258 -0.47%
2018-11-15 0 31.65 31.60 31.75 30.45 31.85 2,389,450 74,748,242 31.283 22.35 22.31 22.42 21.50 22.49 3,384,109 22.088 1.93%
2018-11-14 0 31.05 30.90 31.05 30.85 33.15 4,096,000 129,424,400 31.598 21.92 21.82 21.92 21.78 23.41 5,801,046 22.311 -5.19%
2018-11-13 0 32.75 32.75 32.80 30.15 32.90 4,302,000 137,881,702 32.051 23.12 23.12 23.16 21.29 23.23 6,092,798 22.630 5.48%
2018-11-12 0 31.05 31.00 31.05 30.25 31.25 2,062,000 63,511,300 30.801 21.92 21.89 21.92 21.36 22.06 2,920,351 21.748 0.49%
2018-11-09 0 30.90 30.85 30.90 30.10 31.20 1,636,000 50,309,276 30.751 21.82 21.78 21.82 21.25 22.03 2,317,019 21.713 1.15%
2018-11-08 0 30.55 30.55 30.60 30.25 31.80 2,834,000 88,156,550 31.107 21.57 21.57 21.61 21.36 22.45 4,013,712 21.964 -1.61%
2018-11-07 0 31.05 31.00 31.10 29.85 31.65 4,592,000 142,215,700 30.970 21.92 21.89 21.96 21.08 22.35 6,503,516 21.868 2.14%
2018-11-06 0 30.40 30.35 30.40 28.75 30.45 3,422,701 102,252,370 29.875 21.46 21.43 21.46 20.30 21.50 4,847,472 21.094 4.65%
2018-11-05 0 29.05 29.05 29.40 28.65 29.90 3,366,149 98,442,891 29.245 20.51 20.51 20.76 20.23 21.11 4,767,379 20.649 -3.17%
2018-11-02 0 30.00 29.95 30.00 29.45 30.40 4,326,000 129,620,400 29.963 21.18 21.15 21.18 20.79 21.46 6,126,788 21.156 2.04%
2018-11-01 0 29.40 29.20 29.40 28.15 30.20 6,239,000 182,895,050 29.315 20.76 20.62 20.76 19.88 21.32 8,836,114 20.699 2.98%
2018-10-31 0 28.55 28.45 28.55 26.80 29.10 4,950,963 139,518,463 28.180 20.16 20.09 20.16 18.92 20.55 7,011,905 19.897 4.77%
2018-10-30 0 27.25 27.20 27.25 24.05 27.70 8,487,200 223,821,840 26.372 19.24 19.21 19.24 16.98 19.56 12,020,175 18.621 16.20%
2018-10-29 0 23.45 23.40 23.45 23.20 24.75 1,850,214 44,102,636 23.837 16.56 16.52 16.56 16.38 17.48 2,620,404 16.830 -3.10%
2018-10-26 0 24.20 24.20 24.25 24.15 25.40 1,426,000 35,174,600 24.667 17.09 17.09 17.12 17.05 17.93 2,019,602 17.417 -3.78%
2018-10-25 0 25.15 25.15 25.30 24.15 25.60 1,486,600 37,062,620 24.931 17.76 17.76 17.86 17.05 18.08 2,105,428 17.603 -0.40%
2018-10-24 0 25.25 25.10 25.25 24.50 25.35 1,496,838 37,462,013 25.027 17.83 17.72 17.83 17.30 17.90 2,119,928 17.671 1.20%
2018-10-23 0 24.95 24.95 25.00 24.70 26.35 2,414,208 60,922,010 25.235 17.62 17.62 17.65 17.44 18.61 3,419,173 17.818 -5.31%
2018-10-22 0 26.35 26.30 26.35 24.30 26.40 2,965,000 76,480,200 25.794 18.61 18.57 18.61 17.16 18.64 4,199,243 18.213 8.66%
2018-10-19 0 24.25 24.25 24.35 23.25 24.70 3,954,260 95,565,601 24.168 17.12 17.12 17.19 16.42 17.44 5,600,303 17.064 1.68%
2018-10-18 0 23.85 23.80 23.85 23.75 24.85 2,936,000 70,663,042 24.068 16.84 16.80 16.84 16.77 17.55 4,158,171 16.994 -2.05%
2018-10-16 0 24.35 24.30 24.40 23.90 25.00 2,434,569 59,466,722 24.426 17.19 17.16 17.23 16.88 17.65 3,448,009 17.247 -1.22%
2018-10-15 0 24.65 24.65 24.70 24.50 25.50 1,347,750 33,672,525 24.984 17.40 17.40 17.44 17.30 18.01 1,908,779 17.641 -2.18%
2018-10-12 0 25.20 25.15 25.25 24.20 25.65 3,004,000 74,945,900 24.949 17.79 17.76 17.83 17.09 18.11 4,254,478 17.616 3.28%
2018-10-11 0 24.40 24.25 24.40 23.60 24.65 3,806,986 91,783,312 24.109 17.23 17.12 17.23 16.66 17.40 5,391,724 17.023 -2.79%
2018-10-10 0 25.10 25.00 25.10 24.60 25.60 1,999,502 50,236,949 25.125 17.72 17.65 17.72 17.37 18.08 2,831,837 17.740 0.40%
2018-10-09 0 25.00 25.00 25.05 25.00 25.95 1,391,028 35,405,152 25.453 17.65 17.65 17.69 17.65 18.32 1,970,073 17.971 -0.79%
2018-10-08 0 25.20 25.15 25.30 25.20 26.55 2,186,000 56,808,800 25.988 17.79 17.76 17.86 17.79 18.75 3,095,968 18.349 -1.95%
2018-10-05 0 25.70 25.70 25.75 25.35 26.25 951,000 24,412,600 25.670 18.15 18.15 18.18 17.90 18.53 1,346,874 18.125 -1.53%
2018-10-04 0 26.10 26.10 26.20 25.95 27.05 1,491,208 39,101,147 26.221 18.43 18.43 18.50 18.32 19.10 2,111,955 18.514 -4.57%
2018-10-03 0 27.35 27.35 27.45 27.20 28.25 2,105,797 58,079,916 27.581 19.31 19.31 19.38 19.21 19.95 2,982,379 19.474 -3.53%
2018-10-02 0 28.35 28.30 28.35 27.40 28.45 1,991,133 55,851,654 28.050 20.02 19.98 20.02 19.35 20.09 2,819,984 19.806 1.61%
2018-09-28 0 27.90 27.85 27.90 27.10 28.30 2,080,000 58,019,800 27.894 19.70 19.66 19.70 19.13 19.98 2,945,844 19.695 2.20%
2018-09-27 0 27.30 27.30 27.45 26.90 27.75 2,324,000 63,451,000 27.302 19.28 19.28 19.38 18.99 19.59 3,291,414 19.278 -1.80%
2018-09-26 0 27.80 27.75 27.85 26.10 28.40 5,210,000 144,040,050 27.647 19.63 19.59 19.66 18.43 20.05 7,378,772 19.521 6.51%
2018-09-24 0 26.10 26.05 26.10 25.75 26.55 1,434,000 37,334,200 26.035 18.43 18.39 18.43 18.18 18.75 2,030,933 18.383 -2.43%
2018-09-21 0 26.75 26.75 26.90 26.10 27.15 2,442,000 65,310,000 26.744 18.89 18.89 18.99 18.43 19.17 3,458,534 18.884 3.08%
2018-09-20 0 25.95 25.95 26.00 25.70 26.75 1,972,000 51,471,700 26.101 18.32 18.32 18.36 18.15 18.89 2,792,886 18.430 -1.52%
2018-09-19 0 26.35 26.35 26.40 26.00 27.00 2,891,019 76,985,370 26.629 18.61 18.61 18.64 18.36 19.06 4,094,466 18.802 0.96%
2018-09-18 0 26.10 26.10 26.15 25.20 26.50 3,616,983 93,545,060 25.863 18.43 18.43 18.46 17.79 18.71 5,122,628 18.261 0.19%
2018-09-17 0 26.05 26.00 26.10 25.55 26.20 816,000 21,158,300 25.929 18.39 18.36 18.43 18.04 18.50 1,155,677 18.308 -1.51%
2018-09-14 0 26.45 26.40 26.45 25.40 27.05 2,196,000 57,901,700 26.367 18.68 18.64 18.68 17.93 19.10 3,110,131 18.617 3.52%
2018-09-13 0 25.55 25.55 25.65 24.65 26.40 3,385,450 85,628,930 25.293 18.04 18.04 18.11 17.40 18.64 4,794,714 17.859 0.79%
2018-09-12 0 25.35 25.35 25.40 25.30 27.10 2,891,000 75,542,766 26.130 17.90 17.90 17.93 17.86 19.13 4,094,439 18.450 -5.59%
2018-09-11 0 26.85 26.85 26.90 26.70 27.65 1,696,000 45,980,700 27.111 18.96 18.96 18.99 18.85 19.52 2,401,995 19.143 -1.10%
2018-09-10 0 27.15 27.15 27.30 27.10 28.50 1,327,000 36,471,416 27.484 19.17 19.17 19.28 19.13 20.12 1,879,392 19.406 -3.72%
2018-09-07 0 28.20 28.20 28.30 27.50 28.95 1,609,000 45,565,850 28.319 19.91 19.91 19.98 19.42 20.44 2,278,780 19.996 0.18%
2018-09-06 0 28.15 28.05 28.15 27.60 29.10 2,348,098 66,099,784 28.150 19.88 19.81 19.88 19.49 20.55 3,325,543 19.876 -1.57%
2018-09-05 0 28.60 28.55 28.65 28.40 29.60 1,678,000 48,301,500 28.785 20.19 20.16 20.23 20.05 20.90 2,376,503 20.325 -3.38%
2018-09-04 0 29.60 29.55 29.60 28.85 30.05 2,354,700 69,643,110 29.576 20.90 20.86 20.90 20.37 21.22 3,334,893 20.883 1.02%
2018-09-03 0 29.30 29.25 29.30 28.35 29.55 2,479,000 71,818,650 28.971 20.69 20.65 20.69 20.02 20.86 3,510,936 20.456 1.38%
2018-08-31 0 28.90 28.90 29.05 28.65 29.50 2,378,000 69,041,576 29.033 20.41 20.41 20.51 20.23 20.83 3,367,892 20.500 -2.69%
2018-08-30 0 29.70 29.70 29.80 29.65 30.25 1,368,000 40,917,000 29.910 20.97 20.97 21.04 20.94 21.36 1,937,459 21.119 -0.67%
2018-08-29 0 29.90 29.75 29.90 29.45 30.70 3,136,000 94,384,400 30.097 21.11 21.01 21.11 20.79 21.68 4,441,426 21.251 1.36%
2018-08-28 0 29.50 29.50 29.55 29.35 30.85 3,590,000 106,873,250 29.770 20.83 20.83 20.86 20.72 21.78 5,084,413 21.020 -3.12%
2018-08-27 0 30.45 30.40 30.45 29.15 30.65 3,219,769 97,298,322 30.219 21.50 21.46 21.50 20.58 21.64 4,560,065 21.337 5.00%
2018-08-24 0 29.00 29.00 29.10 28.40 29.55 3,764,056 108,977,120 28.952 20.48 20.48 20.55 20.05 20.86 5,330,923 20.442 -2.85%
2018-08-23 0 29.85 29.80 29.85 28.85 32.50 8,888,300 267,774,298 30.127 21.08 21.04 21.08 20.37 22.95 12,588,241 21.272 -3.08%
2018-08-22 0 30.80 30.75 30.80 29.85 30.90 3,087,400 93,865,642 30.403 21.75 21.71 21.75 21.08 21.82 4,372,595 21.467 -1.28%
2018-08-21 0 31.20 31.10 31.20 29.15 31.30 2,844,000 86,994,900 30.589 22.03 21.96 22.03 20.58 22.10 4,027,875 21.598 6.12%
2018-08-20 0 29.40 29.35 29.40 28.40 29.40 1,164,000 33,587,000 28.855 20.76 20.72 20.76 20.05 20.76 1,648,539 20.374 2.26%
2018-08-17 0 28.75 28.65 28.75 27.90 30.30 2,406,000 69,030,400 28.691 20.30 20.23 20.30 19.70 21.39 3,407,548 20.258 -1.54%
2018-08-16 0 29.20 29.15 29.20 28.40 30.30 2,374,000 69,841,442 29.419 20.62 20.58 20.62 20.05 21.39 3,362,227 20.772 0.69%
2018-08-15 0 29.00 28.95 29.00 28.80 31.70 5,710,040 169,553,363 29.694 20.48 20.44 20.48 20.34 22.38 8,086,964 20.966 -7.94%
2018-08-14 0 31.50 31.50 31.65 31.20 33.00 2,995,729 94,802,745 31.646 22.24 22.24 22.35 22.03 23.30 4,242,764 22.345 -4.83%
2018-08-13 0 33.10 33.10 33.15 32.10 33.40 1,302,000 42,605,213 32.723 23.37 23.37 23.41 22.67 23.58 1,843,985 23.105 0.30%
2018-08-10 0 33.00 32.95 33.05 32.90 33.90 1,000,000 33,328,800 33.329 23.30 23.27 23.34 23.23 23.94 1,416,271 23.533 -0.90%
2018-08-09 0 33.30 33.20 33.40 31.85 33.60 1,842,000 61,025,828 33.130 23.51 23.44 23.58 22.49 23.72 2,608,771 23.393 4.06%
2018-08-08 0 32.00 31.95 32.00 31.30 32.85 1,890,000 60,561,156 32.043 22.59 22.56 22.59 22.10 23.19 2,676,752 22.625 -1.54%
2018-08-07 0 32.50 32.40 32.50 30.50 32.50 2,222,318 70,203,228 31.590 22.95 22.88 22.95 21.54 22.95 3,147,404 22.305 5.35%
2018-08-06 0 30.85 30.85 31.00 30.85 33.30 4,381,000 139,922,550 31.938 21.78 21.78 21.89 21.78 23.51 6,204,683 22.551 -4.49%
2018-08-03 0 32.30 32.25 32.30 32.10 34.25 2,448,483 80,445,277 32.855 22.81 22.77 22.81 22.67 24.18 3,467,715 23.198 -4.30%
2018-08-02 0 33.75 33.75 33.80 32.40 34.45 2,671,867 88,756,654 33.219 23.83 23.83 23.87 22.88 24.32 3,784,088 23.455 -1.32%
2018-08-01 0 34.20 34.10 34.20 33.95 35.10 2,056,000 70,749,100 34.411 24.15 24.08 24.15 23.97 24.78 2,911,853 24.297 2.40%
2018-07-31 0 33.40 33.40 33.45 33.40 35.30 2,533,000 86,384,500 34.104 23.58 23.58 23.62 23.58 24.92 3,587,414 24.080 -5.38%
2018-07-30 0 35.30 35.15 35.30 34.60 37.15 2,657,000 94,146,600 35.433 24.92 24.82 24.92 24.43 26.23 3,763,032 25.019 -2.75%
2018-07-27 0 36.30 36.10 36.30 35.25 36.30 1,344,000 48,159,020 35.833 25.63 25.49 25.63 24.89 25.63 1,903,468 25.301 1.26%
2018-07-26 0 35.85 35.70 35.85 35.20 36.65 1,410,000 50,479,500 35.801 25.31 25.21 25.31 24.85 25.88 1,996,942 25.278 -1.51%
2018-07-25 0 36.40 36.35 36.40 34.90 36.85 3,148,781 113,788,777 36.137 25.70 25.67 25.70 24.64 26.02 4,459,527 25.516 4.90%
2018-07-24 0 34.70 34.65 34.70 33.95 34.80 2,714,002 93,549,870 34.469 24.50 24.47 24.50 23.97 24.57 3,843,762 24.338 0.73%
2018-07-23 0 34.45 34.35 34.45 33.65 35.50 3,444,000 117,899,800 34.233 24.32 24.25 24.32 23.76 25.07 4,877,637 24.171 -3.77%
2018-07-20 0 35.80 35.65 35.80 34.70 36.40 1,844,000 65,575,172 35.561 25.28 25.17 25.28 24.50 25.70 2,611,604 25.109 -0.28%
2018-07-19 0 35.90 35.90 36.00 35.60 36.70 2,300,000 83,144,400 36.150 25.35 25.35 25.42 25.14 25.91 3,257,423 25.525 -2.05%
2018-07-18 0 36.65 36.45 36.65 36.00 37.20 3,056,000 112,340,400 36.761 25.88 25.74 25.88 25.42 26.27 4,328,124 25.956 2.66%
2018-07-17 0 35.70 35.70 35.95 35.45 37.45 3,471,365 124,983,808 36.004 25.21 25.21 25.38 25.03 26.44 4,916,393 25.422 -4.67%
2018-07-16 0 37.45 37.15 37.50 36.60 37.80 1,774,000 65,806,800 37.095 26.44 26.23 26.48 25.84 26.69 2,512,465 26.192 0.00%
2018-07-13 0 37.45 37.30 37.45 35.55 37.65 4,121,750 152,528,400 37.006 26.44 26.34 26.44 25.10 26.58 5,837,515 26.129 4.03%
2018-07-12 0 36.00 35.90 36.00 33.80 36.00 3,648,000 129,209,400 35.419 25.42 25.35 25.42 23.87 25.42 5,166,556 25.009 6.40%
2018-07-11 0 34.30 34.25 34.30 33.65 35.70 4,073,390 141,008,981 34.617 23.89 23.86 23.89 23.44 24.87 5,848,239 24.111 -2.56%
2018-07-10 0 35.20 35.15 35.20 34.30 36.50 5,042,000 176,938,200 35.093 24.52 24.48 24.52 23.89 25.42 7,238,890 24.443 -1.81%
2018-07-09 0 35.85 35.75 35.85 32.70 35.85 6,994,000 244,274,400 34.926 24.97 24.90 24.97 22.78 24.97 10,041,412 24.327 10.99%
2018-07-06 0 32.30 32.20 32.30 31.30 32.80 3,548,660 114,401,609 32.238 22.50 22.43 22.50 21.80 22.85 5,094,875 22.454 2.22%
2018-07-05 0 31.60 31.60 31.65 31.20 33.25 2,730,000 87,141,000 31.920 22.01 22.01 22.04 21.73 23.16 3,919,510 22.233 -2.77%
2018-07-04 0 32.50 32.30 32.50 32.00 33.95 2,328,200 76,229,480 32.742 22.64 22.50 22.64 22.29 23.65 3,342,639 22.805 -3.85%
2018-07-03 0 33.80 33.75 33.85 32.50 34.00 4,833,530 160,482,901 33.202 23.54 23.51 23.58 22.64 23.68 6,939,586 23.126 -2.31%
2018-06-29 0 34.60 34.45 34.60 31.55 34.60 8,492,000 284,693,700 33.525 24.10 23.99 24.10 21.98 24.10 12,192,117 23.351 10.90%
2018-06-28 0 31.20 31.15 31.20 30.75 32.60 8,552,000 271,974,100 31.802 21.73 21.70 21.73 21.42 22.71 12,278,260 22.151 -3.55%
2018-06-27 0 32.35 32.30 32.50 32.30 35.00 4,405,206 148,116,643 33.623 22.53 22.50 22.64 22.50 24.38 6,324,634 23.419 -4.99%
2018-06-26 0 34.05 34.05 34.10 32.65 34.65 4,644,000 156,708,350 33.744 23.72 23.72 23.75 22.74 24.13 6,667,474 23.503 -1.45%
2018-06-25 0 34.55 34.55 34.60 34.50 36.10 2,120,000 74,945,000 35.351 24.06 24.06 24.10 24.03 25.14 3,043,722 24.623 -2.40%
2018-06-22 0 35.40 35.25 35.40 34.05 35.50 2,196,000 76,999,500 35.064 24.66 24.55 24.66 23.72 24.73 3,152,837 24.422 2.46%
2018-06-21 0 34.55 34.45 34.60 34.10 37.20 6,565,730 231,938,490 35.326 24.06 23.99 24.10 23.75 25.91 9,426,537 24.605 -5.21%
2018-06-20 0 36.45 36.30 36.45 35.00 36.95 5,686,155 205,663,994 36.169 25.39 25.28 25.39 24.38 25.74 8,163,715 25.192 1.53%
2018-06-19 0 35.90 35.75 35.90 35.40 38.95 9,988,135 365,779,539 36.621 25.00 24.90 25.00 24.66 27.13 14,340,145 25.507 -6.99%
2018-06-15 0 38.60 38.60 38.65 38.10 40.80 4,954,482 193,493,646 39.054 26.89 26.89 26.92 26.54 28.42 7,113,239 27.202 -5.39%
2018-06-14 0 40.80 40.70 40.80 39.80 41.80 3,793,775 153,913,364 40.570 28.42 28.35 28.42 27.72 29.11 5,446,791 28.258 -2.86%
2018-06-13 0 42.00 41.80 42.00 41.50 42.50 4,136,000 173,502,500 41.949 29.25 29.11 29.25 28.91 29.60 5,938,130 29.218 -0.94%
2018-06-12 0 42.40 42.30 42.40 39.70 42.40 8,732,000 361,989,750 41.456 29.53 29.46 29.53 27.65 29.53 12,536,690 28.874 5.87%
2018-06-11 0 40.05 39.90 40.05 39.30 40.20 4,289,000 171,158,950 39.906 27.90 27.79 27.90 27.37 28.00 6,157,795 27.795 1.01%
2018-06-08 0 39.65 39.60 39.65 39.00 40.00 5,232,000 206,312,700 39.433 27.62 27.58 27.62 27.16 27.86 7,511,677 27.466 0.13%
2018-06-07 0 39.60 39.50 39.60 38.65 39.80 4,300,597 169,357,273 39.380 27.58 27.51 27.58 26.92 27.72 6,174,445 27.429 2.99%
2018-06-06 0 38.45 38.45 38.55 38.30 40.00 3,779,350 146,629,349 38.798 26.78 26.78 26.85 26.68 27.86 5,426,081 27.023 -3.03%
2018-06-05 0 39.65 39.55 39.65 38.75 40.10 3,814,000 150,622,100 39.492 27.62 27.55 27.62 26.99 27.93 5,475,828 27.507 1.93%
2018-06-04 0 38.90 38.85 38.90 38.25 39.45 4,885,517 189,306,904 38.749 27.09 27.06 27.09 26.64 27.48 7,014,225 26.989 0.13%
2018-06-01 0 38.85 38.85 39.00 38.20 41.10 7,205,700 285,383,883 39.605 27.06 27.06 27.16 26.61 28.63 10,345,353 27.586 -5.24%
2018-05-31 0 41.00 40.95 41.10 37.70 41.35 8,938,857 356,029,330 39.829 28.56 28.52 28.63 26.26 28.80 12,833,678 27.742 9.33%
2018-05-30 0 37.50 37.50 37.55 35.80 38.25 6,063,300 226,455,955 37.349 26.12 26.12 26.15 24.94 26.64 8,705,189 26.014 2.60%
2018-05-29 0 36.55 36.50 36.55 36.00 41.00 11,361,500 441,287,450 38.841 25.46 25.42 25.46 25.07 28.56 16,311,910 27.053 -3.82%
2018-05-28 0 38.00 37.95 38.00 37.10 38.70 3,228,000 122,129,700 37.834 26.47 26.43 26.47 25.84 26.96 4,634,498 26.352 0.13%
2018-05-25 0 37.95 37.95 38.00 37.00 38.80 4,350,000 165,664,650 38.084 26.43 26.43 26.47 25.77 27.02 6,245,373 26.526 0.66%
2018-05-24 0 37.70 37.70 37.75 36.55 37.95 2,479,705 92,546,611 37.322 26.26 26.26 26.29 25.46 26.43 3,560,157 25.995 1.34%
2018-05-23 0 37.20 37.10 37.25 36.40 38.35 4,982,040 187,253,516 37.586 25.91 25.84 25.95 25.35 26.71 7,152,805 26.179 2.62%
2018-05-21 0 36.25 36.25 36.35 36.25 37.50 3,943,000 144,613,300 36.676 25.25 25.25 25.32 25.25 26.12 5,661,036 25.545 -2.55%
2018-05-18 0 37.20 37.20 37.25 35.25 37.75 4,592,500 168,945,000 36.787 25.91 25.91 25.95 24.55 26.29 6,593,535 25.623 4.35%
2018-05-17 0 35.65 35.65 35.75 35.40 37.85 5,244,550 190,879,015 36.396 24.83 24.83 24.90 24.66 26.36 7,529,695 25.350 -2.73%
2018-05-16 0 36.65 36.60 36.65 36.15 37.75 7,765,551 284,837,274 36.680 25.53 25.49 25.53 25.18 26.29 11,149,141 25.548 -2.14%
2018-05-15 0 37.45 37.45 37.50 33.45 37.75 10,978,156 394,845,470 35.966 26.08 26.08 26.12 23.30 26.29 15,761,536 25.051 11.96%
2018-05-14 0 33.45 33.45 33.50 32.55 33.65 5,798,000 193,115,600 33.307 23.30 23.30 23.33 22.67 23.44 8,324,293 23.199 2.76%
2018-05-11 0 32.55 32.55 32.60 32.40 34.70 5,909,000 197,628,988 33.445 22.67 22.67 22.71 22.57 24.17 8,483,658 23.295 -3.98%
2018-05-10 0 33.90 33.90 33.95 33.20 34.50 4,765,613 160,992,355 33.782 23.61 23.61 23.65 23.12 24.03 6,842,076 23.530 2.42%
2018-05-09 0 33.10 33.00 33.10 32.90 33.70 3,073,000 102,195,700 33.256 23.05 22.99 23.05 22.92 23.47 4,411,961 23.163 0.00%
2018-05-08 0 33.10 33.00 33.10 32.55 34.80 8,258,828 275,790,319 33.393 23.05 22.99 23.05 22.67 24.24 11,857,348 23.259 -2.65%
2018-05-07 0 34.00 33.90 34.00 31.70 34.00 9,222,500 305,967,525 33.176 23.68 23.61 23.68 22.08 23.68 13,240,909 23.108 6.58%
2018-05-04 0 31.90 31.85 31.90 31.20 32.95 6,644,992 214,124,995 32.224 22.22 22.18 22.22 21.73 22.95 9,540,335 22.444 1.27%
2018-05-03 0 31.50 31.40 31.50 30.60 31.65 3,872,000 120,472,250 31.114 21.94 21.87 21.94 21.31 22.04 5,559,100 21.671 0.48%
2018-05-02 0 31.35 31.25 31.35 29.90 32.00 12,824,600 399,477,290 31.149 21.84 21.77 21.84 20.83 22.29 18,412,509 21.696 3.47%
2018-04-30 0 30.30 30.30 30.35 29.00 30.80 4,466,500 134,103,581 30.024 21.10 21.10 21.14 20.20 21.45 6,412,634 20.912 1.68%
2018-04-27 0 29.80 29.70 29.80 27.20 30.10 13,501,000 382,558,700 28.336 20.76 20.69 20.76 18.95 20.97 19,383,629 19.736 15.06%
2018-04-26 0 25.90 25.90 25.95 25.90 27.10 2,053,000 54,003,900 26.305 18.04 18.04 18.07 18.04 18.88 2,947,529 18.322 -4.43%
2018-04-25 0 27.10 27.10 27.15 26.10 27.50 6,769,000 183,554,750 27.117 18.88 18.88 18.91 18.18 19.15 9,718,375 18.887 3.04%
2018-04-24 0 26.30 26.30 26.35 25.85 26.70 2,821,400 74,298,220 26.334 18.32 18.32 18.35 18.00 18.60 4,050,735 18.342 2.14%
2018-04-23 0 25.75 25.75 25.80 25.60 26.05 2,103,000 54,415,400 25.875 17.94 17.94 17.97 17.83 18.14 3,019,315 18.022 0.19%
2018-04-20 0 25.70 25.60 25.70 25.45 26.20 5,646,000 145,772,450 25.819 17.90 17.83 17.90 17.73 18.25 8,106,064 17.983 0.78%
2018-04-19 0 25.50 25.50 25.55 23.55 25.65 4,889,000 122,496,700 25.056 17.76 17.76 17.80 16.40 17.87 7,019,225 17.452 8.51%
2018-04-18 0 23.50 23.35 23.50 22.95 23.90 1,396,000 32,656,840 23.393 16.37 16.26 16.37 15.99 16.65 2,004,262 16.294 -1.05%
2018-04-17 0 23.75 23.65 23.80 23.70 24.40 1,318,000 31,696,238 24.049 16.54 16.47 16.58 16.51 16.99 1,892,276 16.750 -1.25%
2018-04-16 0 24.05 24.00 24.05 23.90 24.55 1,036,000 25,012,700 24.144 16.75 16.72 16.75 16.65 17.10 1,487,404 16.816 -0.41%
2018-04-13 0 24.15 24.10 24.15 24.00 25.10 1,166,000 28,533,400 24.471 16.82 16.79 16.82 16.72 17.48 1,674,047 17.045 -2.03%
2018-04-12 0 24.65 24.65 24.75 24.60 24.95 1,010,000 25,001,700 24.754 17.17 17.17 17.24 17.13 17.38 1,450,075 17.242 -0.80%
2018-04-11 0 24.85 24.75 24.85 24.75 25.65 2,218,628 55,478,655 25.006 17.31 17.24 17.31 17.24 17.87 3,185,324 17.417 -2.74%
2018-04-10 0 25.55 25.45 25.55 25.10 26.20 2,766,000 71,198,256 25.741 17.80 17.73 17.80 17.48 18.25 3,971,196 17.929 0.59%
2018-04-09 0 25.40 25.35 25.45 25.00 25.80 1,928,000 48,982,776 25.406 17.69 17.66 17.73 17.41 17.97 2,768,064 17.696 -1.36%
2018-04-06 0 25.75 25.65 25.75 25.15 26.10 1,778,000 45,749,044 25.731 17.94 17.87 17.94 17.52 18.18 2,552,707 17.922 1.38%
2018-04-04 0 25.40 25.40 25.45 24.80 25.85 2,338,440 59,552,034 25.467 17.69 17.69 17.73 17.27 18.00 3,357,340 17.738 3.25%
2018-04-03 0 24.60 24.55 24.60 24.00 24.80 1,350,297 33,056,518 24.481 17.13 17.10 17.13 16.72 17.27 1,938,646 17.051 1.65%
2018-03-29 0 24.20 24.15 24.20 24.00 24.60 1,298,640 31,477,398 24.239 16.86 16.82 16.86 16.72 17.13 1,864,481 16.883 -1.83%
2018-03-28 0 24.65 24.60 24.70 24.30 25.65 2,286,000 56,960,200 24.917 17.17 17.13 17.20 16.93 17.87 3,282,051 17.355 -2.57%
2018-03-27 0 25.30 25.25 25.30 24.80 25.35 2,170,800 54,697,540 25.197 17.62 17.59 17.62 17.27 17.66 3,116,657 17.550 1.00%
2018-03-26 0 25.05 25.00 25.05 23.55 25.30 4,855,000 120,309,676 24.781 17.45 17.41 17.45 16.40 17.62 6,970,411 17.260 5.47%
2018-03-23 0 23.75 23.75 23.80 23.20 24.30 3,531,000 84,275,024 23.867 16.54 16.54 16.58 16.16 16.93 5,069,520 16.624 -3.46%
2018-03-22 0 24.60 24.55 24.60 24.40 25.00 2,440,000 60,054,850 24.613 17.13 17.10 17.13 16.99 17.41 3,503,152 17.143 0.41%
2018-03-21 0 24.50 24.45 24.50 24.25 25.60 4,021,836 99,541,258 24.750 17.06 17.03 17.06 16.89 17.83 5,774,222 17.239 -1.21%
2018-03-20 0 24.80 24.75 24.80 24.15 25.25 6,758,000 168,115,200 24.876 17.27 17.24 17.27 16.82 17.59 9,702,582 17.327 1.85%
2018-03-19 0 24.35 24.30 24.35 23.80 24.50 2,896,532 70,038,840 24.180 16.96 16.93 16.96 16.58 17.06 4,158,603 16.842 1.46%
2018-03-16 0 24.00 23.95 24.00 23.50 24.15 4,084,532 97,483,685 23.867 16.72 16.68 16.72 16.37 16.82 5,864,236 16.623 1.91%
2018-03-15 0 23.55 23.55 23.60 22.50 23.80 3,592,000 83,095,816 23.134 16.40 16.40 16.44 15.67 16.58 5,157,099 16.113 3.06%
2018-03-14 0 22.85 22.75 22.85 22.35 22.85 728,000 16,458,300 22.608 15.92 15.85 15.92 15.57 15.92 1,045,203 15.747 1.11%
2018-03-13 0 22.60 22.60 22.65 22.50 23.05 1,252,000 28,475,400 22.744 15.74 15.74 15.78 15.67 16.05 1,797,519 15.842 -1.74%
2018-03-12 0 23.00 23.00 23.05 22.70 23.10 1,522,000 34,908,200 22.936 16.02 16.02 16.05 15.81 16.09 2,185,163 15.975 1.55%
2018-03-09 0 22.65 22.65 22.70 22.40 22.85 1,173,839 26,576,417 22.641 15.78 15.78 15.81 15.60 15.92 1,685,302 15.770 0.89%
2018-03-08 0 22.45 22.30 22.50 21.75 22.50 1,834,000 40,846,100 22.272 15.64 15.53 15.67 15.15 15.67 2,633,107 15.513 3.46%
2018-03-07 0 21.70 21.60 21.70 21.55 21.95 1,067,839 23,243,848 21.767 15.11 15.04 15.11 15.01 15.29 1,533,116 15.161 0.23%
2018-03-06 0 21.65 21.65 21.75 20.90 21.80 1,242,000 26,588,000 21.407 15.08 15.08 15.15 14.56 15.18 1,783,162 14.911 3.84%
2018-03-05 0 20.85 20.80 20.95 20.80 21.35 1,097,300 23,028,195 20.986 14.52 14.49 14.59 14.49 14.87 1,575,413 14.617 -1.42%
2018-03-02 0 21.15 21.15 21.20 21.10 21.50 1,110,000 23,601,850 21.263 14.73 14.73 14.77 14.70 14.98 1,593,647 14.810 -2.31%
2018-03-01 0 21.65 21.60 21.65 21.20 21.65 1,020,000 21,910,200 21.481 15.08 15.04 15.08 14.77 15.08 1,464,432 14.962 1.88%
2018-02-28 0 21.25 21.25 21.35 21.20 21.60 802,000 17,142,100 21.374 14.80 14.80 14.87 14.77 15.04 1,151,446 14.887 -0.93%
2018-02-27 0 21.45 21.45 21.50 21.40 22.15 2,186,000 47,734,300 21.836 14.94 14.94 14.98 14.91 15.43 3,138,480 15.209 -2.05%
2018-02-26 0 21.90 21.90 21.95 21.30 22.05 2,802,000 60,531,900 21.603 15.25 15.25 15.29 14.84 15.36 4,022,882 15.047 2.58%
2018-02-23 0 21.35 21.30 21.35 21.20 21.55 1,248,000 26,646,400 21.351 14.87 14.84 14.87 14.77 15.01 1,791,776 14.872 0.00%
2018-02-22 0 21.35 21.30 21.35 21.10 21.75 1,363,000 29,191,950 21.417 14.87 14.84 14.87 14.70 15.15 1,956,884 14.918 -2.06%
2018-02-21 0 21.80 21.75 21.85 21.20 21.90 534,000 11,605,600 21.733 15.18 15.15 15.22 14.77 15.25 766,673 15.138 1.87%
2018-02-20 0 21.40 21.40 21.45 21.15 21.80 360,000 7,689,700 21.360 14.91 14.91 14.94 14.73 15.18 516,858 14.878 -0.47%
2018-02-15 0 21.50 21.45 21.50 20.90 21.50 420,000 8,933,000 21.269 14.98 14.94 14.98 14.56 14.98 603,002 14.814 2.87%
2018-02-14 0 20.90 20.85 21.00 20.65 21.15 578,000 12,101,300 20.937 14.56 14.52 14.63 14.38 14.73 829,845 14.583 0.24%
2018-02-13 0 20.85 20.85 20.90 20.70 21.35 1,000,000 20,822,150 20.822 14.52 14.52 14.56 14.42 14.87 1,435,718 14.503 0.72%
2018-02-12 0 20.70 20.70 20.75 20.05 20.90 1,446,000 29,757,100 20.579 14.42 14.42 14.45 13.97 14.56 2,076,048 14.334 3.24%
2018-02-09 0 20.05 20.00 20.05 19.74 20.55 2,307,600 46,171,457 20.008 13.97 13.93 13.97 13.75 14.31 3,313,063 13.936 -3.84%
2018-02-08 0 20.85 20.80 20.90 20.45 21.00 1,456,000 30,368,400 20.857 14.52 14.49 14.56 14.24 14.63 2,090,405 14.528 0.97%
2018-02-07 0 20.65 20.65 20.70 20.60 21.50 2,162,000 45,492,200 21.042 14.38 14.38 14.42 14.35 14.98 3,104,022 14.656 -0.96%
2018-02-06 0 20.85 20.85 20.90 20.80 22.00 4,192,000 89,434,400 21.335 14.52 14.52 14.56 14.49 15.32 6,018,530 14.860 -6.50%
2018-02-05 0 22.30 22.25 22.30 22.05 22.50 1,090,040 24,351,388 22.340 15.53 15.50 15.53 15.36 15.67 1,564,990 15.560 -1.98%
2018-02-02 0 22.75 22.55 22.75 22.25 22.85 1,916,000 43,428,200 22.666 15.85 15.71 15.85 15.50 15.92 2,750,836 15.787 2.94%
2018-02-01 0 22.10 22.10 22.15 22.10 23.00 2,904,501 64,910,492 22.348 15.39 15.39 15.43 15.39 16.02 4,170,044 15.566 -3.28%
2018-01-31 0 22.85 22.80 22.85 22.70 23.15 1,820,000 41,781,000 22.957 15.92 15.88 15.92 15.81 16.12 2,613,007 15.990 -0.87%
2018-01-30 0 23.05 23.05 23.10 23.05 23.95 1,094,000 25,577,200 23.380 16.05 16.05 16.09 16.05 16.68 1,570,675 16.284 -2.95%
2018-01-29 0 23.75 23.70 23.85 23.65 24.45 1,684,000 40,435,250 24.011 16.54 16.51 16.61 16.47 17.03 2,417,749 16.724 -2.46%
2018-01-26 0 24.35 24.30 24.40 24.30 24.75 1,830,000 44,868,400 24.518 16.96 16.93 16.99 16.93 17.24 2,627,364 17.077 -1.81%
2018-01-25 0 24.80 24.75 24.80 24.00 24.85 2,616,000 64,117,000 24.510 17.27 17.24 17.27 16.72 17.31 3,755,838 17.071 3.12%
2018-01-24 0 24.05 24.00 24.05 23.55 24.20 3,029,000 72,150,450 23.820 16.75 16.72 16.75 16.40 16.86 4,348,790 16.591 -0.21%
2018-01-23 0 24.10 24.05 24.10 24.00 24.70 2,423,000 59,035,400 24.365 16.79 16.75 16.79 16.72 17.20 3,478,745 16.970 -1.43%
2018-01-22 0 24.45 24.45 24.65 24.00 24.95 3,028,000 74,666,900 24.659 17.03 17.03 17.17 16.72 17.38 4,347,354 17.175 -0.41%
2018-01-19 0 24.55 24.50 24.55 23.90 24.55 2,560,000 62,163,914 24.283 17.10 17.06 17.10 16.65 17.10 3,675,438 16.913 0.20%
2018-01-18 0 24.50 24.45 24.50 23.90 24.55 2,642,000 63,989,000 24.220 17.06 17.03 17.06 16.65 17.10 3,793,167 16.870 0.82%
2018-01-17 0 24.30 24.30 24.40 24.05 24.90 2,254,000 54,903,750 24.358 16.93 16.93 16.99 16.75 17.34 3,236,108 16.966 -2.41%
2018-01-16 0 24.90 24.80 24.90 24.25 25.00 2,052,000 50,839,538 24.776 17.34 17.27 17.34 16.89 17.41 2,946,093 17.257 2.68%
2018-01-15 0 24.25 24.25 24.40 24.20 25.00 2,966,000 73,255,450 24.698 16.89 16.89 16.99 16.86 17.41 4,258,340 17.203 -2.02%
2018-01-12 0 24.75 24.75 24.80 23.85 25.00 3,529,000 87,116,400 24.686 17.24 17.24 17.27 16.61 17.41 5,066,649 17.194 3.56%
2018-01-11 0 23.90 23.85 23.90 23.55 24.10 1,330,000 31,636,900 23.787 16.65 16.61 16.65 16.40 16.79 1,909,505 16.568 0.00%
2018-01-10 0 23.90 23.85 24.00 23.50 24.20 2,078,500 49,773,225 23.947 16.65 16.61 16.72 16.37 16.86 2,984,140 16.679 0.63%
2018-01-09 0 23.75 23.70 23.75 23.35 23.85 2,182,000 51,406,550 23.559 16.54 16.51 16.54 16.26 16.61 3,132,737 16.409 1.28%
2018-01-08 0 23.45 23.40 23.55 23.15 24.10 2,596,792 60,834,332 23.427 16.33 16.30 16.40 16.12 16.79 3,728,261 16.317 -0.85%
2018-01-05 0 23.65 23.65 23.75 23.50 24.05 1,118,000 26,553,700 23.751 16.47 16.47 16.54 16.37 16.75 1,605,133 16.543 -1.25%
2018-01-04 0 23.95 23.85 23.95 23.65 24.10 2,036,000 48,592,100 23.866 16.68 16.61 16.68 16.47 16.79 2,923,122 16.623 0.63%
2018-01-03 0 23.80 23.75 23.80 23.35 24.05 2,120,200 50,286,060 23.718 16.58 16.54 16.58 16.26 16.75 3,044,009 16.520 2.37%
2018-01-02 0 23.25 23.25 23.30 22.85 23.65 3,114,000 72,153,900 23.171 16.19 16.19 16.23 15.92 16.47 4,470,826 16.139 0.87%
2017-12-29 0 23.05 23.00 23.05 22.25 23.20 1,832,000 41,518,450 22.663 16.05 16.02 16.05 15.50 16.16 2,630,235 15.785 3.60%
2017-12-28 0 22.25 22.25 22.35 22.05 22.80 1,663,000 37,292,800 22.425 15.50 15.50 15.57 15.36 15.88 2,387,599 15.619 -2.63%
2017-12-27 0 22.85 22.85 22.90 22.60 23.95 2,542,000 58,976,100 23.201 15.92 15.92 15.95 15.74 16.68 3,649,595 16.160 1.56%
2017-12-22 1 - - - - - 0 0 - 15.67 - - - - 0 - 0.00%
2017-12-21 1 22.50 22.50 22.55 22.15 22.60 576,000 12,892,300 22.382 15.67 15.67 15.71 15.43 15.74 826,974 15.590 1.12%
2017-12-20 0 22.25 22.25 22.30 21.70 22.35 872,000 19,321,200 22.157 15.50 15.50 15.53 15.11 15.57 1,251,946 15.433 1.83%
2017-12-19 0 21.85 21.75 21.85 21.70 22.10 1,114,000 24,352,500 21.860 15.22 15.15 15.22 15.11 15.39 1,599,390 15.226 0.23%
2017-12-18 0 21.80 21.75 21.85 21.65 22.15 780,000 17,009,800 21.807 15.18 15.15 15.22 15.08 15.43 1,119,860 15.189 -0.68%
2017-12-15 0 21.95 21.95 22.10 21.95 22.45 1,608,622 35,578,836 22.118 15.29 15.29 15.39 15.29 15.64 2,309,528 15.405 -1.35%
2017-12-14 0 22.25 22.15 22.25 21.75 22.30 1,044,500 23,071,800 22.089 15.50 15.43 15.50 15.15 15.53 1,499,607 15.385 1.37%
2017-12-13 0 21.95 21.85 22.00 21.60 22.05 806,000 17,596,500 21.832 15.29 15.22 15.32 15.04 15.36 1,157,189 15.206 0.69%
2017-12-12 0 21.80 21.75 21.80 21.75 22.05 2,012,293 44,034,248 21.883 15.18 15.15 15.18 15.15 15.36 2,889,085 15.242 0.00%
2017-12-11 0 21.80 21.70 21.85 21.30 21.90 2,244,000 48,531,800 21.627 15.18 15.11 15.22 14.84 15.25 3,221,751 15.064 0.23%
2017-12-08 0 21.75 21.75 21.80 20.95 22.00 1,420,000 30,623,800 21.566 15.15 15.15 15.18 14.59 15.32 2,038,720 15.021 4.32%
2017-12-07 0 20.85 20.80 20.90 20.75 21.50 2,150,000 45,220,002 21.033 14.52 14.49 14.56 14.45 14.98 3,086,794 14.650 -2.11%
2017-12-06 0 21.30 21.30 21.40 21.05 22.20 2,070,000 44,518,300 21.506 14.84 14.84 14.91 14.66 15.46 2,971,936 14.980 -3.18%
2017-12-05 0 22.00 22.00 22.05 22.00 22.75 1,122,000 25,022,600 22.302 15.32 15.32 15.36 15.32 15.85 1,610,876 15.534 -3.08%
2017-12-04 0 22.70 22.60 22.70 22.25 22.90 760,750 17,266,350 22.696 15.81 15.74 15.81 15.50 15.95 1,092,222 15.808 0.89%
2017-12-01 0 22.50 22.50 22.60 22.25 22.80 1,008,000 22,747,500 22.567 15.67 15.67 15.74 15.50 15.88 1,447,204 15.718 0.22%
2017-11-30 0 22.45 22.45 22.60 22.40 23.00 1,224,000 27,632,950 22.576 15.64 15.64 15.74 15.60 16.02 1,757,319 15.724 -2.18%
2017-11-29 0 22.95 22.95 23.05 22.60 23.40 1,815,000 41,992,900 23.137 15.99 15.99 16.05 15.74 16.30 2,605,828 16.115 1.55%
2017-11-28 0 22.60 22.55 22.60 22.55 23.05 1,461,400 33,162,420 22.692 15.74 15.71 15.74 15.71 16.05 2,098,158 15.805 -0.88%
2017-11-27 0 22.80 22.80 22.90 22.65 23.30 1,118,000 25,528,600 22.834 15.88 15.88 15.95 15.78 16.23 1,605,133 15.904 -1.94%
2017-11-24 0 23.25 23.20 23.25 22.55 23.35 1,060,000 24,220,900 22.850 16.19 16.16 16.19 15.71 16.26 1,521,861 15.915 0.65%
2017-11-23 0 23.10 23.05 23.10 22.95 23.65 1,800,000 41,940,250 23.300 16.09 16.05 16.09 15.99 16.47 2,584,292 16.229 -1.28%
2017-11-22 0 23.40 23.25 23.40 23.25 23.70 1,498,051 35,188,190 23.489 16.30 16.19 16.30 16.19 16.51 2,150,779 16.361 -0.64%
2017-11-21 0 23.55 23.50 23.55 22.85 23.75 2,000,000 47,122,700 23.561 16.40 16.37 16.40 15.92 16.54 2,871,436 16.411 2.39%
2017-11-20 0 23.00 22.95 23.15 22.60 23.30 2,324,600 53,280,280 22.920 16.02 15.99 16.12 15.74 16.23 3,337,470 15.964 0.22%
2017-11-17 0 22.95 22.95 23.00 22.90 24.00 2,836,000 66,124,800 23.316 15.99 15.99 16.02 15.95 16.72 4,071,696 16.240 -3.97%
2017-11-16 0 23.90 23.85 23.90 23.65 24.25 1,930,000 46,100,300 23.886 16.65 16.61 16.65 16.47 16.89 2,770,936 16.637 -1.24%
2017-11-15 0 24.20 24.15 24.20 23.75 24.70 2,362,000 56,877,406 24.080 16.86 16.82 16.86 16.54 17.20 3,391,166 16.772 -0.82%
2017-11-14 0 24.40 24.30 24.40 24.20 25.60 6,389,000 157,429,800 24.641 16.99 16.93 16.99 16.86 17.83 9,172,802 17.163 -4.31%
2017-11-13 0 25.50 25.50 25.70 25.30 26.80 2,772,000 71,764,000 25.889 17.76 17.76 17.90 17.62 18.67 3,979,810 18.032 -4.32%
2017-11-10 0 26.65 26.55 26.65 26.15 26.65 1,651,000 43,610,400 26.415 18.56 18.49 18.56 18.21 18.56 2,370,370 18.398 1.52%
2017-11-09 0 26.25 26.15 26.25 26.00 26.35 1,049,472 27,443,348 26.150 18.28 18.21 18.28 18.11 18.35 1,506,746 18.214 0.00%
2017-11-08 0 26.25 26.15 26.25 25.90 26.50 2,085,000 54,693,600 26.232 18.28 18.21 18.28 18.04 18.46 2,993,472 18.271 -0.38%
2017-11-07 0 26.35 26.25 26.35 26.20 27.60 1,928,000 50,960,200 26.432 18.35 18.28 18.35 18.25 19.22 2,768,064 18.410 -2.77%
2017-11-06 0 27.10 27.05 27.10 26.00 27.10 1,916,000 50,838,300 26.534 18.88 18.84 18.88 18.11 18.88 2,750,836 18.481 3.24%
2017-11-03 0 26.25 26.15 26.30 26.05 27.00 1,806,000 47,590,400 26.351 18.28 18.21 18.32 18.14 18.81 2,592,907 18.354 0.96%
2017-11-02 0 26.00 26.00 26.10 25.80 26.80 2,584,400 67,340,030 26.056 18.11 18.11 18.18 17.97 18.67 3,710,470 18.149 -2.26%
2017-11-01 0 26.60 26.60 26.70 26.50 27.60 3,534,000 94,255,300 26.671 18.53 18.53 18.60 18.46 19.22 5,073,827 18.577 -2.92%
2017-10-31 0 27.40 27.30 27.40 25.60 27.65 10,156,000 269,724,700 26.558 19.08 19.01 19.08 17.83 19.26 14,581,152 18.498 10.48%
2017-10-30 0 24.80 24.75 24.80 24.35 25.45 3,156,594 78,536,281 24.880 17.27 17.24 17.27 16.96 17.73 4,531,979 17.329 1.64%
2017-10-27 0 24.40 24.40 24.50 24.20 24.75 2,554,000 62,569,000 24.498 16.99 16.99 17.06 16.86 17.24 3,666,824 17.064 0.21%
2017-10-26 0 24.35 24.20 24.35 24.00 25.10 4,033,500 99,146,700 24.581 16.96 16.86 16.96 16.72 17.48 5,790,969 17.121 1.46%
2017-10-25 0 24.00 24.00 24.15 23.90 24.55 2,138,000 51,718,700 24.190 16.72 16.72 16.82 16.65 17.10 3,069,565 16.849 0.21%
2017-10-24 0 23.95 23.90 23.95 23.75 24.55 3,130,000 75,456,250 24.107 16.68 16.65 16.68 16.54 17.10 4,493,797 16.791 -2.64%
2017-10-23 0 24.60 24.55 24.60 22.90 24.60 10,986,000 263,002,500 23.940 17.13 17.10 17.13 15.95 17.13 15,772,798 16.674 7.19%
2017-10-20 0 22.95 22.85 23.00 22.40 22.95 2,004,000 45,510,850 22.710 15.99 15.92 16.02 15.60 15.99 2,877,179 15.818 2.46%
2017-10-19 0 22.40 22.35 22.40 22.35 23.25 2,688,000 61,271,900 22.795 15.60 15.57 15.60 15.57 16.19 3,859,210 15.877 -2.61%
2017-10-18 0 23.00 23.00 23.05 21.65 23.10 3,722,000 83,932,900 22.550 16.02 16.02 16.05 15.08 16.09 5,343,742 15.707 5.50%
2017-10-17 0 21.80 21.80 21.85 21.60 22.35 1,780,000 39,197,700 22.021 15.18 15.18 15.22 15.04 15.57 2,555,578 15.338 -1.36%
2017-10-16 0 22.10 22.05 22.10 21.95 22.55 1,966,000 43,703,450 22.230 15.39 15.36 15.39 15.29 15.71 2,822,622 15.483 -0.67%
2017-10-13 0 22.25 22.25 22.30 21.70 22.70 3,762,000 84,256,700 22.397 15.50 15.50 15.53 15.11 15.81 5,401,171 15.600 2.53%
2017-10-12 0 21.70 21.70 21.80 21.60 21.90 1,312,000 28,509,000 21.729 15.11 15.11 15.18 15.04 15.25 1,883,662 15.135 -0.46%
2017-10-11 0 21.80 21.75 21.80 21.50 22.15 3,707,130 80,892,182 21.821 15.18 15.15 15.18 14.98 15.43 5,322,393 15.198 1.63%
2017-10-10 0 21.45 21.45 21.50 21.15 21.60 1,708,000 36,625,400 21.443 14.94 14.94 14.98 14.73 15.04 2,452,206 14.936 1.66%
2017-10-09 0 21.10 21.10 21.15 20.75 21.25 2,261,000 47,407,350 20.967 14.70 14.70 14.73 14.45 14.80 3,246,158 14.604 -1.40%
2017-10-06 0 21.40 21.35 21.40 20.85 21.55 816,000 17,315,200 21.220 14.91 14.87 14.91 14.52 15.01 1,171,546 14.780 2.64%
2017-10-04 0 20.85 20.70 20.85 20.60 20.85 588,000 12,199,800 20.748 14.52 14.42 14.52 14.35 14.52 844,202 14.451 0.24%
2017-10-03 0 20.80 20.80 20.85 20.35 20.80 602,000 12,378,186 20.562 14.49 14.49 14.52 14.17 14.49 864,302 14.322 1.96%
2017-09-29 0 20.40 20.40 20.55 20.20 20.55 1,150,000 23,496,250 20.432 14.21 14.21 14.31 14.07 14.31 1,651,076 14.231 1.49%
2017-09-28 0 20.10 20.10 20.15 19.90 20.20 586,000 11,764,130 20.075 14.00 14.00 14.03 13.86 14.07 841,331 13.983 0.25%
2017-09-27 0 20.05 20.05 20.15 19.80 20.30 882,000 17,567,900 19.918 13.97 13.97 14.03 13.79 14.14 1,266,303 13.873 1.16%
2017-09-26 0 19.82 19.82 19.88 19.80 20.20 1,032,000 20,523,520 19.887 13.80 13.80 13.85 13.79 14.07 1,481,661 13.852 -0.60%
2017-09-25 0 19.94 19.94 20.00 19.94 20.40 1,716,000 34,682,960 20.212 13.89 13.89 13.93 13.89 14.21 2,463,692 14.078 -1.77%
2017-09-22 0 20.30 20.30 20.35 20.25 20.55 1,305,350 26,583,867 20.365 14.14 14.14 14.17 14.10 14.31 1,874,114 14.185 -0.73%
2017-09-21 0 20.45 20.35 20.45 20.25 20.55 586,000 11,947,500 20.388 14.24 14.17 14.24 14.10 14.31 841,331 14.201 0.49%
2017-09-20 0 20.35 20.30 20.35 20.25 20.60 2,444,000 49,814,800 20.382 14.17 14.14 14.17 14.10 14.35 3,508,895 14.197 -0.49%
2017-09-19 0 20.45 20.35 20.45 20.25 20.80 2,393,192 48,881,174 20.425 14.24 14.17 14.24 14.10 14.49 3,435,949 14.226 0.25%
2017-09-18 0 20.40 20.40 20.50 20.30 20.65 2,046,000 41,881,400 20.470 14.21 14.21 14.28 14.14 14.38 2,937,479 14.258 -0.97%
2017-09-15 0 20.60 20.60 20.65 20.25 20.60 992,000 20,289,900 20.454 14.35 14.35 14.38 14.10 14.35 1,424,232 14.246 0.24%
2017-09-14 0 20.55 20.50 20.55 20.40 20.70 730,190 14,981,035 20.517 14.31 14.28 14.31 14.21 14.42 1,048,347 14.290 0.24%
2017-09-13 0 20.50 20.45 20.50 20.45 20.65 1,252,000 25,678,400 20.510 14.28 14.24 14.28 14.24 14.38 1,797,519 14.285 0.24%
2017-09-12 0 20.45 20.45 20.50 20.45 20.60 1,080,000 22,155,800 20.515 14.24 14.24 14.28 14.24 14.35 1,550,575 14.289 -0.97%
2017-09-11 0 20.65 20.60 20.65 20.50 20.85 1,141,207 23,549,803 20.636 14.38 14.35 14.38 14.28 14.52 1,638,451 14.373 0.49%
2017-09-08 0 20.55 20.55 20.60 20.50 20.70 673,207 13,854,341 20.580 14.31 14.31 14.35 14.28 14.42 966,535 14.334 0.74%
2017-09-07 0 20.40 20.40 20.55 20.30 20.65 1,710,000 35,087,200 20.519 14.21 14.21 14.31 14.14 14.38 2,455,078 14.292 0.49%
2017-09-06 0 20.30 20.25 20.30 20.15 20.60 1,103,268 22,455,900 20.354 14.14 14.10 14.14 14.03 14.35 1,583,982 14.177 -1.46%
2017-09-05 0 20.60 20.50 20.60 19.92 20.60 4,372,000 88,974,210 20.351 14.35 14.28 14.35 13.87 14.35 6,276,959 14.175 4.04%
2017-09-04 0 19.80 19.78 19.80 19.76 19.96 2,233,000 44,284,820 19.832 13.79 13.78 13.79 13.76 13.90 3,205,958 13.813 -0.50%
2017-09-01 0 19.90 19.82 19.90 19.70 20.00 1,338,000 26,575,440 19.862 13.86 13.80 13.86 13.72 13.93 1,920,991 13.834 0.61%
2017-08-31 0 19.78 19.78 19.84 19.76 19.90 490,000 9,705,000 19.806 13.78 13.78 13.82 13.76 13.86 703,502 13.795 -0.20%
2017-08-30 0 19.82 19.80 19.82 19.52 19.86 2,447,200 48,072,616 19.644 13.80 13.79 13.80 13.60 13.83 3,513,489 13.682 1.43%
2017-08-29 0 19.54 19.54 19.60 19.54 19.94 2,055,000 40,566,440 19.740 13.61 13.61 13.65 13.61 13.89 2,950,400 13.749 -1.61%
2017-08-28 0 19.86 19.82 19.86 19.84 20.35 1,412,000 28,359,190 20.084 13.83 13.80 13.83 13.82 14.17 2,027,234 13.989 -2.17%
2017-08-25 0 20.30 20.15 20.30 20.05 20.40 1,196,000 24,203,900 20.237 14.14 14.03 14.14 13.97 14.21 1,717,119 14.096 -0.25%
2017-08-24 0 20.35 20.35 20.40 20.05 20.40 2,240,400 45,350,550 20.242 14.17 14.17 14.21 13.97 14.21 3,216,583 14.099 1.85%
2017-08-22 0 19.98 19.94 19.98 19.94 20.45 2,764,000 55,697,420 20.151 13.92 13.89 13.92 13.89 14.24 3,968,325 14.036 -0.60%
2017-08-21 0 20.10 20.00 20.10 19.78 20.70 7,022,196 141,095,756 20.093 14.00 13.93 14.00 13.78 14.42 10,081,893 13.995 4.69%
2017-08-18 0 19.20 19.16 19.18 19.16 19.50 1,862,000 35,823,400 19.239 13.37 13.35 13.36 13.35 13.58 2,673,307 13.400 -0.31%
2017-08-17 0 19.26 19.20 19.26 19.00 20.00 3,091,717 59,738,223 19.322 13.41 13.37 13.41 13.23 13.93 4,438,834 13.458 -2.53%
2017-08-16 0 19.76 19.76 19.80 19.70 20.20 1,766,000 35,235,120 19.952 13.76 13.76 13.79 13.72 14.07 2,535,478 13.897 -1.20%
2017-08-15 0 20.00 19.98 20.00 19.88 20.15 424,000 8,486,700 20.016 13.93 13.92 13.93 13.85 14.03 608,744 13.941 0.60%
2017-08-14 0 19.88 19.88 19.96 19.64 20.10 735,000 14,656,740 19.941 13.85 13.85 13.90 13.68 14.00 1,055,253 13.889 1.22%
2017-08-11 0 19.64 19.64 19.72 19.64 19.94 982,000 19,418,240 19.774 13.68 13.68 13.74 13.68 13.89 1,409,875 13.773 -1.50%
2017-08-10 0 19.94 19.94 20.00 19.92 20.20 1,076,000 21,536,660 20.015 13.89 13.89 13.93 13.87 14.07 1,544,833 13.941 -1.29%
2017-08-09 0 20.20 20.15 20.20 20.15 20.40 560,000 11,363,300 20.292 14.07 14.03 14.07 14.03 14.21 804,002 14.133 -0.49%
2017-08-08 0 20.30 20.30 20.40 20.20 20.45 672,000 13,638,500 20.295 14.14 14.14 14.21 14.07 14.24 964,802 14.136 -0.73%
2017-08-07 0 20.45 20.35 20.45 20.00 20.45 1,125,000 22,829,500 20.293 14.24 14.17 14.24 13.93 14.24 1,615,183 14.134 1.74%
2017-08-04 0 20.10 20.10 20.20 19.78 20.20 1,547,000 30,926,520 19.991 14.00 14.00 14.07 13.78 14.07 2,221,056 13.924 0.60%
2017-08-03 0 19.98 19.98 20.00 19.84 20.35 1,320,300 26,399,805 19.995 13.92 13.92 13.93 13.82 14.17 1,895,578 13.927 -1.09%
2017-08-02 0 20.20 20.10 20.20 20.00 20.55 1,893,200 38,263,280 20.211 14.07 14.00 14.07 13.93 14.31 2,718,101 14.077 -0.74%
2017-08-01 0 20.35 20.30 20.35 20.20 20.65 1,976,000 40,221,900 20.355 14.17 14.14 14.17 14.07 14.38 2,836,979 14.178 -1.21%
2017-07-31 0 20.60 20.50 20.60 20.45 20.80 1,916,000 39,405,700 20.567 14.35 14.28 14.35 14.24 14.49 2,750,836 14.325 -0.72%
2017-07-28 0 20.75 20.75 20.80 20.60 21.05 1,532,472 31,966,388 20.859 14.45 14.45 14.49 14.35 14.66 2,200,198 14.529 0.24%
2017-07-27 0 20.70 20.65 20.75 20.55 21.20 4,096,000 85,409,200 20.852 14.42 14.38 14.45 14.31 14.77 5,880,701 14.524 -2.36%
2017-07-26 0 21.20 21.20 21.30 21.20 21.45 910,000 19,373,500 21.290 14.77 14.77 14.84 14.77 14.94 1,306,503 14.829 -1.17%
2017-07-25 0 21.45 21.25 21.45 21.25 21.70 838,000 17,967,000 21.440 14.94 14.80 14.94 14.80 15.11 1,203,132 14.934 -0.69%
2017-07-24 0 21.60 21.50 21.60 21.30 21.70 1,324,000 28,452,600 21.490 15.04 14.98 15.04 14.84 15.11 1,900,891 14.968 -0.69%
2017-07-21 0 21.75 21.65 21.75 21.20 21.75 1,558,936 33,404,077 21.427 15.15 15.08 15.15 14.77 15.15 2,238,192 14.925 2.35%
2017-07-20 0 21.25 21.25 21.30 21.25 21.65 1,111,099 23,730,098 21.357 14.80 14.80 14.84 14.80 15.08 1,595,225 14.876 -1.16%
2017-07-19 0 21.50 21.50 21.65 21.25 21.70 1,314,000 28,224,800 21.480 14.98 14.98 15.08 14.80 15.11 1,886,533 14.961 -0.23%
2017-07-18 0 21.55 21.40 21.55 20.95 21.55 1,902,000 40,474,200 21.280 15.01 14.91 15.01 14.59 15.01 2,730,736 14.822 0.70%
2017-07-17 0 21.40 21.40 21.45 21.05 21.50 1,142,000 24,416,900 21.381 14.91 14.91 14.94 14.66 14.98 1,639,590 14.892 0.00%
2017-07-14 0 21.40 21.30 21.40 21.00 21.40 688,000 14,627,100 21.260 14.91 14.84 14.91 14.63 14.91 987,774 14.808 -0.47%
2017-07-13 0 21.50 21.45 21.50 21.10 21.60 1,128,000 24,120,000 21.383 14.98 14.94 14.98 14.70 15.04 1,619,490 14.894 2.00%
2017-07-12 0 21.40 21.40 21.50 20.90 21.55 1,702,000 36,344,200 21.354 14.68 14.68 14.75 14.34 14.78 2,480,781 14.650 1.42%
2017-07-11 0 21.10 21.10 21.15 20.85 21.25 2,098,997 44,314,536 21.112 14.48 14.48 14.51 14.30 14.58 3,059,431 14.485 0.72%
2017-07-10 0 20.95 20.95 21.00 20.90 21.40 1,524,000 32,163,800 21.105 14.37 14.37 14.41 14.34 14.68 2,221,333 14.480 -1.18%
2017-07-07 0 21.20 21.20 21.25 20.80 21.30 1,144,000 24,094,800 21.062 14.54 14.54 14.58 14.27 14.61 1,667,458 14.450 0.24%
2017-07-06 0 21.15 21.15 21.20 21.10 21.35 1,172,000 24,867,700 21.218 14.51 14.51 14.54 14.48 14.65 1,708,270 14.557 -0.94%
2017-07-05 0 21.35 21.35 21.45 21.05 21.50 1,046,000 22,314,700 21.333 14.65 14.65 14.72 14.44 14.75 1,524,616 14.636 0.47%
2017-07-04 0 21.25 21.20 21.25 21.00 21.85 1,902,000 40,538,486 21.314 14.58 14.54 14.58 14.41 14.99 2,772,294 14.623 -1.85%
2017-07-03 0 21.65 21.65 21.80 21.40 21.90 593,000 12,821,900 21.622 14.85 14.85 14.96 14.68 15.03 864,338 14.834 0.93%
2017-06-30 0 21.45 21.40 21.45 21.20 21.55 1,636,000 35,007,450 21.398 14.72 14.68 14.72 14.54 14.78 2,384,581 14.681 -0.46%
2017-06-29 0 21.55 21.50 21.55 21.40 21.70 722,000 15,562,400 21.555 14.78 14.75 14.78 14.68 14.89 1,052,364 14.788 0.00%
2017-06-28 0 21.55 21.50 21.55 21.20 22.05 1,778,000 38,318,150 21.551 14.78 14.75 14.78 14.54 15.13 2,591,556 14.786 -1.60%
2017-06-27 0 21.90 21.90 22.00 21.90 22.75 1,321,000 29,168,800 22.081 15.03 15.03 15.09 15.03 15.61 1,925,447 15.149 -2.45%
2017-06-26 0 22.45 22.45 22.55 22.40 22.80 1,826,000 41,199,200 22.563 15.40 15.40 15.47 15.37 15.64 2,661,519 15.480 -0.44%
2017-06-23 0 22.55 22.55 22.65 22.05 22.70 1,204,000 26,922,716 22.361 15.47 15.47 15.54 15.13 15.57 1,754,912 15.341 2.27%
2017-06-22 0 22.05 22.00 22.05 21.95 22.35 1,330,000 29,438,500 22.134 15.13 15.09 15.13 15.06 15.33 1,938,565 15.186 0.23%
2017-06-21 0 22.00 22.00 22.10 21.90 22.25 642,000 14,181,950 22.090 15.09 15.09 15.16 15.03 15.27 935,759 15.156 -0.45%
2017-06-20 0 22.10 22.10 22.20 21.85 22.30 1,034,000 22,820,400 22.070 15.16 15.16 15.23 14.99 15.30 1,507,125 15.142 0.45%
2017-06-19 0 22.00 21.95 22.05 21.60 22.20 872,000 19,102,100 21.906 15.09 15.06 15.13 14.82 15.23 1,270,999 15.029 1.62%
2017-06-16 0 21.65 21.65 21.75 21.50 22.00 2,198,325 47,641,003 21.672 14.85 14.85 14.92 14.75 15.09 3,204,208 14.868 -1.37%
2017-06-15 0 21.95 21.85 21.95 21.85 22.40 720,000 15,855,650 22.022 15.06 14.99 15.06 14.99 15.37 1,049,449 15.109 -0.68%
2017-06-14 0 22.10 22.10 22.25 21.85 22.40 1,376,000 30,406,450 22.098 15.16 15.16 15.27 14.99 15.37 2,005,613 15.161 -1.34%
2017-06-13 0 22.40 22.40 22.50 22.40 22.85 1,128,000 25,473,440 22.583 15.37 15.37 15.44 15.37 15.68 1,644,137 15.494 1.13%
2017-06-12 0 22.15 22.15 22.25 22.15 22.70 1,086,000 24,379,800 22.449 15.20 15.20 15.27 15.20 15.57 1,582,919 15.402 -1.12%
2017-06-09 0 22.40 22.35 22.40 22.25 22.95 1,315,000 29,725,000 22.605 15.37 15.33 15.37 15.27 15.75 1,916,702 15.508 -1.75%
2017-06-08 0 22.80 22.70 22.80 22.00 22.85 2,075,000 46,830,550 22.569 15.64 15.57 15.64 15.09 15.68 3,024,453 15.484 3.87%
2017-06-07 0 21.95 21.95 22.20 21.95 22.30 1,204,000 26,586,600 22.082 15.06 15.06 15.23 15.06 15.30 1,754,912 15.150 -1.13%
2017-06-06 0 22.20 22.10 22.20 22.00 22.30 1,250,000 27,730,500 22.184 15.23 15.16 15.23 15.09 15.30 1,821,960 15.220 0.45%
2017-06-05 0 22.10 22.05 22.10 21.45 22.30 2,550,000 56,136,500 22.014 15.16 15.13 15.16 14.72 15.30 3,716,798 15.103 2.08%
2017-06-02 0 21.65 21.65 21.80 21.35 22.10 2,456,197 53,242,418 21.677 14.85 14.85 14.96 14.65 15.16 3,580,074 14.872 0.93%
2017-06-01 0 21.45 21.45 21.55 21.15 21.55 838,000 17,943,800 21.413 14.72 14.72 14.78 14.51 14.78 1,221,442 14.691 1.66%
2017-05-31 0 21.10 21.10 21.25 21.10 21.50 1,136,000 24,178,500 21.284 14.48 14.48 14.58 14.48 14.75 1,655,797 14.602 -1.40%
2017-05-29 0 21.40 21.35 21.50 21.25 21.50 430,157 9,178,920 21.339 14.68 14.65 14.75 14.58 14.75 626,983 14.640 1.18%
2017-05-26 0 21.15 21.15 21.25 21.15 21.50 414,000 8,827,700 21.323 14.51 14.51 14.58 14.51 14.75 603,433 14.629 -1.40%
2017-05-25 0 21.45 21.45 21.50 21.15 21.65 750,000 16,063,800 21.418 14.72 14.72 14.75 14.51 14.85 1,093,176 14.695 1.18%
2017-05-24 0 21.20 21.20 21.30 21.10 21.55 1,363,000 28,956,350 21.245 14.54 14.54 14.61 14.48 14.78 1,986,665 14.575 -2.08%
2017-05-23 0 21.65 21.55 21.65 21.20 21.75 2,327,000 50,260,500 21.599 14.85 14.78 14.85 14.54 14.92 3,391,760 14.818 1.64%
2017-05-22 0 21.30 21.25 21.30 21.00 21.45 856,000 18,233,600 21.301 14.61 14.58 14.61 14.41 14.72 1,247,678 14.614 1.43%
2017-05-19 0 21.00 21.00 21.10 20.85 21.25 591,000 12,409,062 20.997 14.41 14.41 14.48 14.30 14.58 861,423 14.405 0.48%
2017-05-18 0 20.90 20.80 20.90 20.75 21.35 1,022,000 21,534,650 21.071 14.34 14.27 14.34 14.24 14.65 1,489,634 14.456 -1.65%
2017-05-17 0 21.25 21.15 21.30 21.15 21.50 1,008,000 21,521,500 21.351 14.58 14.51 14.61 14.51 14.75 1,469,228 14.648 0.24%
2017-05-16 0 21.20 21.15 21.20 21.05 21.50 1,488,000 31,588,600 21.229 14.54 14.51 14.54 14.44 14.75 2,168,861 14.565 -1.62%
2017-05-15 0 21.55 21.45 21.55 21.40 21.85 1,120,000 24,245,200 21.648 14.78 14.72 14.78 14.68 14.99 1,632,476 14.852 0.47%
2017-05-12 0 21.45 21.40 21.50 21.40 21.70 836,000 18,015,700 21.550 14.72 14.68 14.75 14.68 14.89 1,218,527 14.785 -0.23%
2017-05-11 0 21.50 21.40 21.50 21.35 21.75 770,000 16,595,700 21.553 14.75 14.68 14.75 14.65 14.92 1,122,327 14.787 0.00%
2017-05-10 0 21.50 21.50 21.55 21.35 21.70 1,480,000 31,849,200 21.520 14.75 14.75 14.78 14.65 14.89 2,157,200 14.764 -0.23%
2017-05-09 0 21.55 21.40 21.55 21.20 21.55 1,100,000 23,511,000 21.374 14.78 14.68 14.78 14.54 14.78 1,603,325 14.664 0.23%
2017-05-08 0 21.50 21.45 21.50 20.95 21.50 1,462,338 31,005,564 21.203 14.75 14.72 14.75 14.37 14.75 2,131,457 14.547 1.42%
2017-05-05 0 21.20 21.20 21.35 20.80 21.70 3,416,000 72,075,200 21.099 14.54 14.54 14.65 14.27 14.89 4,979,052 14.476 -1.40%
2017-05-04 0 21.50 21.50 21.60 21.30 22.00 2,116,000 45,547,022 21.525 14.75 14.75 14.82 14.61 15.09 3,084,214 14.768 -1.60%
2017-05-02 0 21.85 21.85 21.90 21.75 22.40 1,406,000 30,909,250 21.984 14.99 14.99 15.03 14.92 15.37 2,049,340 15.083 -1.80%
2017-04-28 0 22.25 22.25 22.30 22.00 22.75 2,256,000 50,287,200 22.290 15.27 15.27 15.30 15.09 15.61 3,288,273 15.293 -2.41%
2017-04-27 0 22.80 22.80 22.85 22.65 23.45 1,709,000 39,143,950 22.905 15.64 15.64 15.68 15.54 16.09 2,490,984 15.714 -2.77%
2017-04-26 0 23.45 23.45 23.50 22.75 23.60 2,742,156 63,543,833 23.173 16.09 16.09 16.12 15.61 16.19 3,996,879 15.898 3.08%
2017-04-25 0 22.75 22.75 22.80 22.65 23.30 1,689,000 38,640,250 22.878 15.61 15.61 15.64 15.54 15.99 2,461,832 15.696 -1.52%
2017-04-24 0 23.10 23.10 23.20 22.80 23.35 1,354,403 31,329,108 23.131 15.85 15.85 15.92 15.64 16.02 1,974,134 15.870 -1.28%
2017-04-21 0 23.40 23.40 23.50 23.40 24.20 1,002,000 23,656,300 23.609 16.05 16.05 16.12 16.05 16.60 1,460,483 16.198 -2.50%
2017-04-20 0 24.00 23.95 24.00 22.50 24.00 3,474,000 81,712,700 23.521 16.47 16.43 16.47 15.44 16.47 5,063,591 16.137 6.67%
2017-04-19 0 22.50 22.40 22.50 22.10 22.80 1,424,000 31,840,500 22.360 15.44 15.37 15.44 15.16 15.64 2,075,577 15.341 -0.66%
2017-04-18 0 22.65 22.60 22.65 22.50 23.40 1,326,000 30,405,250 22.930 15.54 15.51 15.54 15.44 16.05 1,932,735 15.732 -1.31%
2017-04-13 0 22.95 22.90 22.95 22.30 23.30 1,642,000 37,629,700 22.917 15.75 15.71 15.75 15.30 15.99 2,393,326 15.723 2.46%
2017-04-12 0 22.40 22.30 22.50 22.10 22.70 2,578,000 57,800,000 22.420 15.37 15.30 15.44 15.16 15.57 3,757,610 15.382 0.22%
2017-04-11 0 22.35 22.30 22.35 22.15 22.75 1,930,000 43,265,350 22.417 15.33 15.30 15.33 15.20 15.61 2,813,106 15.380 -2.19%
2017-04-10 0 22.85 22.80 22.85 22.70 23.25 1,356,000 31,089,450 22.927 15.68 15.64 15.68 15.57 15.95 1,976,462 15.730 -1.08%
2017-04-07 0 23.10 23.00 23.10 22.35 23.40 1,806,313 41,457,737 22.952 15.85 15.78 15.85 15.33 16.05 2,632,824 15.746 2.67%
2017-04-06 0 22.50 22.40 22.50 22.30 22.95 2,347,980 53,120,232 22.624 15.44 15.37 15.44 15.30 15.75 3,422,340 15.522 -1.96%
2017-04-05 0 22.95 22.85 22.95 22.55 23.30 1,714,000 39,300,150 22.929 15.75 15.68 15.75 15.47 15.99 2,498,271 15.731 1.10%
2017-04-03 0 22.70 22.60 22.70 22.60 23.10 478,181 10,918,072 22.833 15.57 15.51 15.57 15.51 15.85 696,981 15.665 -0.87%
2017-03-31 0 22.90 22.90 23.00 22.75 23.30 1,094,081 25,125,592 22.965 15.71 15.71 15.78 15.61 15.99 1,594,697 15.756 -0.43%
2017-03-30 0 23.00 22.90 23.00 22.70 23.05 1,024,000 23,410,500 22.862 15.78 15.71 15.78 15.57 15.81 1,492,550 15.685 0.00%
2017-03-29 0 23.00 22.95 23.00 22.90 23.45 2,090,000 48,253,350 23.088 15.78 15.75 15.78 15.71 16.09 3,046,317 15.840 0.00%
2017-03-28 0 23.00 23.00 23.35 22.95 23.80 2,013,000 46,602,250 23.151 15.78 15.78 16.02 15.75 16.33 2,934,084 15.883 -2.13%
2017-03-27 0 23.50 23.50 23.55 23.20 24.10 1,570,000 37,004,500 23.570 16.12 16.12 16.16 15.92 16.53 2,288,382 16.171 -2.29%
2017-03-24 0 24.05 24.00 24.05 23.70 24.45 2,352,000 56,618,200 24.072 16.50 16.47 16.50 16.26 16.77 3,428,200 16.515 0.84%
2017-03-23 0 23.85 23.75 23.85 23.70 24.80 2,105,000 50,811,450 24.138 16.36 16.29 16.36 16.26 17.01 3,068,180 16.561 -1.65%
2017-03-22 0 24.25 24.15 24.30 23.85 24.60 2,324,165 56,399,768 24.267 16.64 16.57 16.67 16.36 16.88 3,387,628 16.649 -1.22%
2017-03-21 0 24.55 24.55 24.60 23.15 24.90 4,871,083 118,419,582 24.311 16.84 16.84 16.88 15.88 17.08 7,099,934 16.679 6.74%
2017-03-20 0 23.00 23.00 23.05 22.80 23.30 2,373,708 54,790,854 23.082 15.78 15.78 15.81 15.64 15.99 3,459,841 15.836 -0.43%
2017-03-17 0 23.10 23.05 23.10 22.90 23.60 2,293,230 53,025,185 23.122 15.85 15.81 15.85 15.71 16.19 3,342,538 15.864 -2.74%
2017-03-16 0 23.75 23.60 23.75 23.00 23.80 3,204,000 75,271,700 23.493 16.29 16.19 16.29 15.78 16.33 4,670,048 16.118 3.26%
2017-03-15 0 23.00 23.00 23.05 22.80 23.45 1,298,000 30,043,300 23.146 15.78 15.78 15.81 15.64 16.09 1,891,923 15.880 -0.22%
2017-03-14 0 23.05 23.05 23.10 22.80 23.45 1,819,000 41,923,372 23.047 15.81 15.81 15.85 15.64 16.09 2,651,316 15.812 -0.86%
2017-03-13 0 23.25 23.20 23.25 22.15 23.65 4,472,870 103,499,284 23.139 15.95 15.92 15.95 15.20 16.23 6,519,512 15.875 5.92%
2017-03-10 0 21.95 21.95 22.10 21.25 22.15 3,576,000 78,289,600 21.893 15.06 15.06 15.16 14.58 15.20 5,212,263 15.020 3.29%
2017-03-09 0 21.25 21.20 21.25 21.15 21.75 654,000 13,973,700 21.367 14.58 14.54 14.58 14.51 14.92 953,249 14.659 -1.62%
2017-03-08 0 21.60 21.60 21.65 21.45 21.70 652,000 14,081,400 21.597 14.82 14.82 14.85 14.72 14.89 950,334 14.817 0.00%
2017-03-07 0 21.60 21.50 21.60 21.30 21.65 698,000 14,996,000 21.484 14.82 14.75 14.82 14.61 14.85 1,017,382 14.740 0.93%
2017-03-06 0 21.40 21.40 21.50 21.20 22.40 1,902,000 40,969,900 21.540 14.68 14.68 14.75 14.54 15.37 2,772,294 14.778 -1.38%
2017-03-03 0 21.70 21.70 21.80 21.70 22.30 2,466,500 54,046,175 21.912 14.89 14.89 14.96 14.89 15.30 3,595,091 15.033 -1.81%
2017-03-02 0 22.10 22.10 22.20 22.10 22.65 2,256,000 50,459,156 22.367 15.16 15.16 15.23 15.16 15.54 3,288,273 15.345 -1.12%
2017-03-01 0 22.35 22.35 22.45 20.40 22.80 7,409,000 164,409,900 22.191 15.33 15.33 15.40 14.00 15.64 10,799,121 15.224 8.76%
2017-02-28 0 20.55 20.55 20.65 20.45 20.85 1,029,600 21,198,280 20.589 14.10 14.10 14.17 14.03 14.30 1,500,712 14.125 0.00%
2017-02-27 0 20.55 20.55 20.65 20.55 20.90 1,502,000 31,182,600 20.761 14.10 14.10 14.17 14.10 14.34 2,189,267 14.243 -0.48%
2017-02-24 0 20.65 20.65 20.70 20.35 20.80 1,219,600 25,120,580 20.597 14.17 14.17 14.20 13.96 14.27 1,777,650 14.131 -0.24%
2017-02-23 0 20.70 20.70 20.80 20.20 20.90 2,794,000 57,619,214 20.622 14.20 14.20 14.27 13.86 14.34 4,072,445 14.149 0.49%
2017-02-22 0 20.60 20.45 20.60 20.00 20.70 3,184,000 65,129,050 20.455 14.13 14.03 14.13 13.72 14.20 4,640,896 14.034 2.74%
2017-02-21 0 20.05 20.05 20.10 19.96 20.50 2,896,803 58,461,440 20.181 13.76 13.76 13.79 13.69 14.06 4,222,287 13.846 0.25%
2017-02-20 0 20.00 19.98 20.00 19.98 20.35 2,316,000 46,564,360 20.106 13.72 13.71 13.72 13.71 13.96 3,375,727 13.794 -0.50%
2017-02-17 0 20.10 20.00 20.10 19.96 20.50 2,530,000 51,406,640 20.319 13.79 13.72 13.79 13.69 14.06 3,687,647 13.940 0.25%
2017-02-16 0 20.05 20.05 20.10 19.96 20.35 3,012,000 60,522,840 20.094 13.76 13.76 13.79 13.69 13.96 4,390,195 13.786 0.35%
2017-02-15 0 19.98 19.96 20.00 19.92 20.80 2,770,000 56,582,360 20.427 13.71 13.69 13.72 13.67 14.27 4,037,463 14.014 -2.30%
2017-02-14 0 20.45 20.45 20.55 20.10 20.65 2,458,000 50,144,600 20.401 14.03 14.03 14.10 13.79 14.17 3,582,702 13.996 0.00%
2017-02-13 0 20.45 20.25 20.45 19.90 20.45 2,630,000 53,262,336 20.252 14.03 13.89 14.03 13.65 14.03 3,833,404 13.894 2.25%
2017-02-10 0 20.00 20.00 20.05 19.70 20.25 1,959,000 39,301,960 20.062 13.72 13.72 13.76 13.52 13.89 2,855,376 13.764 1.73%
2017-02-09 0 19.66 19.66 19.82 19.36 19.86 2,656,000 52,465,360 19.754 13.49 13.49 13.60 13.28 13.63 3,871,300 13.552 1.24%
2017-02-08 0 19.42 19.42 19.50 19.32 19.58 1,534,000 29,871,280 19.473 13.32 13.32 13.38 13.25 13.43 2,235,909 13.360 0.00%
2017-02-07 0 19.42 19.42 19.48 19.34 19.56 1,202,000 23,397,800 19.466 13.32 13.32 13.36 13.27 13.42 1,751,997 13.355 0.52%
2017-02-06 0 19.32 19.32 19.38 19.12 19.40 2,044,000 39,552,760 19.351 13.25 13.25 13.30 13.12 13.31 2,979,269 13.276 0.94%
2017-02-03 0 19.14 19.04 19.14 18.78 19.30 1,133,800 21,713,096 19.151 13.13 13.06 13.13 12.88 13.24 1,652,590 13.139 2.13%
2017-02-02 0 18.74 18.74 18.80 18.74 18.90 432,000 8,114,220 18.783 12.86 12.86 12.90 12.86 12.97 629,669 12.886 -0.32%
2017-02-01 0 18.80 18.76 18.80 18.60 19.10 286,000 5,369,960 18.776 12.90 12.87 12.90 12.76 13.10 416,864 12.882 -1.36%
2017-01-27 0 19.06 19.04 19.10 19.02 19.18 314,000 6,009,014 19.137 13.08 13.06 13.10 13.05 13.16 457,676 13.129 -0.31%
2017-01-26 0 19.12 19.12 19.22 19.02 19.38 244,100 4,679,856 19.172 13.12 13.12 13.19 13.05 13.30 355,792 13.153 -0.31%
2017-01-25 0 19.18 19.06 19.18 19.00 19.20 318,000 6,063,600 19.068 13.16 13.08 13.16 13.04 13.17 463,507 13.082 0.42%
2017-01-24 0 19.10 19.10 19.14 19.10 19.40 412,000 7,903,360 19.183 13.10 13.10 13.13 13.10 13.31 600,518 13.161 -1.24%
2017-01-23 0 19.34 19.24 19.36 19.06 19.42 943,130 18,147,256 19.242 13.27 13.20 13.28 13.08 13.32 1,374,676 13.201 0.62%
2017-01-20 0 19.22 19.22 19.24 19.10 19.38 264,000 5,074,040 19.220 13.19 13.19 13.20 13.10 13.30 384,798 13.186 0.63%
2017-01-19 0 19.10 19.04 19.10 19.00 19.14 246,000 4,691,240 19.070 13.10 13.06 13.10 13.04 13.13 358,562 13.083 -0.52%
2017-01-18 0 19.20 19.10 19.20 19.04 19.22 440,000 8,439,680 19.181 13.17 13.10 13.17 13.06 13.19 641,330 13.160 1.48%
2017-01-17 0 18.92 18.92 18.96 18.80 19.14 446,250 8,448,890 18.933 12.98 12.98 13.01 12.90 13.13 650,440 12.990 0.64%
2017-01-16 0 18.80 18.80 18.90 18.80 19.02 555,000 10,473,400 18.871 12.90 12.90 12.97 12.90 13.05 808,950 12.947 -1.26%
2017-01-13 0 19.04 19.04 19.08 19.02 19.26 458,000 8,742,812 19.089 13.06 13.06 13.09 13.05 13.21 667,566 13.097 -0.94%
2017-01-12 0 19.22 19.18 19.24 19.10 19.38 404,000 7,749,620 19.182 13.19 13.16 13.20 13.10 13.30 588,857 13.160 0.42%
2017-01-11 0 19.14 19.14 19.28 19.10 19.36 704,000 13,521,780 19.207 13.13 13.13 13.23 13.10 13.28 1,026,128 13.177 -1.14%
2017-01-10 0 19.36 19.32 19.36 19.20 19.36 924,000 17,778,080 19.240 13.28 13.25 13.28 13.17 13.28 1,346,793 13.200 0.52%
2017-01-09 0 19.26 19.26 19.32 19.20 19.36 706,000 13,597,280 19.260 13.21 13.21 13.25 13.17 13.28 1,029,043 13.214 0.42%
2017-01-06 0 19.18 19.18 19.30 19.12 19.48 749,186 14,462,198 19.304 13.16 13.16 13.24 13.12 13.36 1,091,989 13.244 -1.24%
2017-01-05 0 19.42 19.40 19.54 19.40 19.66 625,800 12,185,068 19.471 13.32 13.31 13.41 13.31 13.49 912,146 13.359 -0.21%
2017-01-04 0 19.46 19.46 19.56 19.46 19.76 554,000 10,822,200 19.535 13.35 13.35 13.42 13.35 13.56 807,493 13.402 -1.02%
2017-01-03 0 19.66 19.64 19.74 19.60 20.10 367,600 7,245,872 19.711 13.49 13.47 13.54 13.45 13.79 535,802 13.523 -1.95%
2016-12-30 0 20.05 20.05 20.10 19.44 20.15 3,194,000 63,407,960 19.852 13.76 13.76 13.79 13.34 13.82 4,655,472 13.620 2.82%
2016-12-29 0 19.50 19.48 19.50 19.20 19.52 1,705,747 33,199,101 19.463 13.38 13.36 13.38 13.17 13.39 2,486,242 13.353 1.25%
2016-12-28 0 19.26 19.26 19.38 18.96 19.36 1,824,000 35,045,440 19.214 13.21 13.21 13.30 13.01 13.28 2,658,604 13.182 0.73%
2016-12-23 0 19.12 19.02 19.12 18.84 19.16 974,530 18,467,665 18.950 13.12 13.05 13.12 12.93 13.15 1,420,444 13.001 1.16%
2016-12-22 0 18.90 18.84 18.92 18.82 19.10 350,000 6,623,140 18.923 12.97 12.93 12.98 12.91 13.10 510,149 12.983 -0.84%
2016-12-21 0 19.06 19.06 19.10 19.00 19.46 964,360 18,458,777 19.141 13.08 13.08 13.10 13.04 13.35 1,405,620 13.132 -0.73%
2016-12-20 0 19.20 19.12 19.20 19.00 19.34 858,000 16,433,820 19.154 13.17 13.12 13.17 13.04 13.27 1,250,593 13.141 -1.74%
2016-12-19 0 19.54 19.54 19.60 19.08 19.64 1,119,000 21,666,820 19.363 13.41 13.41 13.45 13.09 13.47 1,631,018 13.284 0.93%
2016-12-16 0 19.36 19.36 19.38 18.70 19.36 2,504,416 47,778,870 19.078 13.28 13.28 13.30 12.83 13.28 3,650,356 13.089 3.09%
2016-12-15 0 18.78 18.78 18.82 18.66 19.00 1,320,000 24,913,240 18.874 12.88 12.88 12.91 12.80 13.04 1,923,990 12.949 -0.84%
2016-12-14 0 18.94 18.94 19.06 18.90 19.24 2,024,000 38,605,080 19.074 12.99 12.99 13.08 12.97 13.20 2,950,117 13.086 -0.32%
2016-12-13 0 19.00 19.00 19.06 18.54 19.08 1,004,000 18,882,840 18.808 13.04 13.04 13.08 12.72 13.09 1,463,398 12.903 1.93%
2016-12-12 0 18.64 18.64 18.70 18.64 19.18 915,183 17,202,645 18.797 12.79 12.79 12.83 12.79 13.16 1,333,941 12.896 -2.51%
2016-12-09 0 19.12 19.12 19.20 19.10 19.34 934,000 18,007,760 19.280 13.12 13.12 13.17 13.10 13.27 1,361,368 13.228 -0.73%
2016-12-08 0 19.26 19.26 19.38 19.14 19.42 1,592,000 30,778,760 19.333 13.21 13.21 13.30 13.13 13.32 2,320,448 13.264 1.37%
2016-12-07 0 19.00 19.00 19.02 18.78 19.04 892,000 16,887,920 18.933 13.04 13.04 13.05 12.88 13.06 1,300,151 12.989 1.17%
2016-12-06 0 18.78 18.78 18.80 18.78 18.98 1,136,000 21,462,560 18.893 12.88 12.88 12.90 12.88 13.02 1,655,797 12.962 -0.63%
2016-12-05 0 18.90 18.90 18.92 18.80 18.96 1,134,000 21,435,480 18.903 12.97 12.97 12.98 12.90 13.01 1,652,882 12.969 0.53%
2016-12-02 0 18.80 18.78 18.80 18.54 18.84 1,348,000 25,287,320 18.759 12.90 12.88 12.90 12.72 12.93 1,964,802 12.870 0.75%
2016-12-01 0 18.66 18.64 18.66 18.36 18.66 1,514,000 28,083,400 18.549 12.80 12.79 12.80 12.60 12.80 2,206,758 12.726 0.00%
2016-11-30 0 18.66 18.50 18.66 18.14 18.66 2,148,000 39,689,280 18.477 12.80 12.69 12.80 12.45 12.80 3,130,856 12.677 1.08%
2016-11-29 0 18.46 18.46 18.50 18.40 18.70 1,314,000 24,380,920 18.555 12.66 12.66 12.69 12.62 12.83 1,915,244 12.730 -0.54%
2016-11-28 0 18.56 18.50 18.56 18.36 18.76 1,076,000 20,054,520 18.638 12.73 12.69 12.73 12.60 12.87 1,568,343 12.787 -0.22%
2016-11-25 0 18.60 18.60 18.62 18.36 18.64 590,000 10,900,120 18.475 12.76 12.76 12.77 12.60 12.79 859,965 12.675 0.22%
2016-11-24 0 18.56 18.56 18.60 18.48 18.76 1,045,337 19,426,480 18.584 12.73 12.73 12.76 12.68 12.87 1,523,650 12.750 0.34%
2016-11-23 0 18.84 18.82 18.84 18.80 19.08 726,000 13,715,400 18.892 12.69 12.68 12.69 12.66 12.85 1,077,840 12.725 -1.26%
2016-11-22 0 19.08 19.02 19.08 18.80 19.08 558,000 10,582,520 18.965 12.85 12.81 12.85 12.66 12.85 828,423 12.774 0.74%
2016-11-21 0 18.94 18.82 18.94 18.80 18.96 278,000 5,243,480 18.861 12.76 12.68 12.76 12.66 12.77 412,727 12.704 0.42%
2016-11-18 0 18.86 18.82 18.86 18.70 18.98 274,000 5,164,200 18.847 12.70 12.68 12.70 12.60 12.78 406,788 12.695 -0.11%
2016-11-17 0 18.88 18.82 18.90 18.70 18.96 192,000 3,611,560 18.810 12.72 12.68 12.73 12.60 12.77 285,049 12.670 0.21%
2016-11-16 0 18.84 18.84 18.88 18.80 18.96 436,000 8,245,080 18.911 12.69 12.69 12.72 12.66 12.77 647,298 12.738 -0.53%
2016-11-15 0 18.94 18.94 18.96 18.72 18.98 446,000 8,435,600 18.914 12.76 12.76 12.77 12.61 12.78 662,144 12.740 0.42%
2016-11-14 0 18.86 18.74 18.86 18.62 18.86 342,000 6,406,880 18.734 12.70 12.62 12.70 12.54 12.70 507,743 12.618 0.43%
2016-11-11 0 18.78 18.74 18.78 18.68 18.98 544,000 10,215,720 18.779 12.65 12.62 12.65 12.58 12.78 807,638 12.649 -0.74%
2016-11-10 0 18.92 18.92 18.98 18.88 19.14 494,000 9,386,960 19.002 12.74 12.74 12.78 12.72 12.89 733,406 12.799 -0.11%
2016-11-09 0 18.94 18.90 18.94 18.54 19.10 1,108,000 20,813,760 18.785 12.76 12.73 12.76 12.49 12.87 1,644,968 12.653 -0.84%
2016-11-08 0 19.10 19.10 19.20 18.86 19.24 578,000 11,030,960 19.085 12.87 12.87 12.93 12.70 12.96 858,115 12.855 1.17%
2016-11-07 0 18.88 18.88 18.96 18.72 19.02 526,000 9,956,400 18.929 12.72 12.72 12.77 12.61 12.81 780,915 12.750 0.21%
2016-11-04 0 18.84 18.80 18.84 18.70 19.08 852,000 16,096,880 18.893 12.69 12.66 12.69 12.60 12.85 1,264,903 12.726 -0.21%
2016-11-03 0 18.88 18.88 18.94 18.72 19.08 958,000 18,102,000 18.896 12.72 12.72 12.76 12.61 12.85 1,422,274 12.728 -1.05%
2016-11-02 0 19.08 19.04 19.08 18.98 19.44 1,030,010 19,735,350 19.160 12.85 12.82 12.85 12.78 13.09 1,529,182 12.906 -2.15%
2016-11-01 0 19.50 19.50 19.60 18.36 19.92 4,248,000 82,630,480 19.452 13.13 13.13 13.20 12.37 13.42 6,306,702 13.102 6.32%
2016-10-31 0 18.34 18.34 18.38 18.32 18.84 1,506,000 27,845,224 18.490 12.35 12.35 12.38 12.34 12.69 2,235,850 12.454 -2.65%
2016-10-28 0 18.84 18.82 18.86 18.84 19.12 1,810,000 34,313,660 18.958 12.69 12.68 12.70 12.69 12.88 2,687,178 12.769 -1.05%
2016-10-27 0 19.04 19.04 19.08 19.04 19.42 1,078,000 20,661,640 19.167 12.82 12.82 12.85 12.82 13.08 1,600,430 12.910 -1.55%
2016-10-26 0 19.34 19.24 19.34 19.16 19.88 1,333,130 26,004,473 19.506 13.03 12.96 13.03 12.91 13.39 1,979,203 13.139 -2.91%
2016-10-25 0 19.92 19.84 19.92 19.38 19.94 948,000 18,685,400 19.710 13.42 13.36 13.42 13.05 13.43 1,407,428 13.276 1.12%
2016-10-24 0 19.70 19.52 19.70 18.98 19.70 1,346,000 26,074,550 19.372 13.27 13.15 13.27 12.78 13.27 1,998,310 13.048 2.39%
2016-10-20 0 19.24 19.22 19.32 19.12 19.32 454,000 8,705,210 19.174 12.96 12.95 13.01 12.88 13.01 674,021 12.915 -0.21%
2016-10-19 0 19.28 19.26 19.28 19.12 19.36 536,000 10,294,872 19.207 12.99 12.97 12.99 12.88 13.04 795,761 12.937 0.84%
2016-10-18 0 19.12 19.10 19.12 18.82 19.14 918,000 17,485,510 19.047 12.88 12.87 12.88 12.68 12.89 1,362,889 12.830 0.10%
2016-10-17 0 19.10 19.06 19.10 19.04 19.24 445,000 8,516,400 19.138 12.87 12.84 12.87 12.82 12.96 660,660 12.891 -0.52%
2016-10-14 0 19.20 19.16 19.20 18.98 19.38 1,063,000 20,263,180 19.062 12.93 12.91 12.93 12.78 13.05 1,578,160 12.840 0.21%
2016-10-13 0 19.16 19.14 19.22 19.08 19.42 996,000 19,125,280 19.202 12.91 12.89 12.95 12.85 13.08 1,478,690 12.934 -1.74%
2016-10-12 0 19.50 19.40 19.52 19.32 19.64 348,000 6,770,760 19.456 13.13 13.07 13.15 13.01 13.23 516,651 13.105 -0.41%
2016-10-11 0 19.58 19.56 19.58 19.54 19.76 612,000 12,033,200 19.662 13.19 13.18 13.19 13.16 13.31 908,593 13.244 0.20%
2016-10-07 0 19.54 19.52 19.54 19.52 19.72 420,000 8,257,760 19.661 13.16 13.15 13.16 13.15 13.28 623,544 13.243 -0.81%
2016-10-06 0 19.70 19.70 19.80 19.70 19.98 202,000 3,998,640 19.795 13.27 13.27 13.34 13.27 13.46 299,895 13.333 -0.91%
2016-10-05 0 19.88 19.74 19.88 19.26 20.00 122,000 2,421,800 19.851 13.39 13.30 13.39 12.97 13.47 181,125 13.371 0.20%
2016-10-04 0 19.84 19.80 19.84 19.24 19.84 300,000 5,889,880 19.633 13.36 13.34 13.36 12.96 13.36 445,389 13.224 2.59%
2016-10-03 0 19.34 19.26 19.34 19.14 19.36 162,000 3,123,200 19.279 13.03 12.97 13.03 12.89 13.04 240,510 12.986 1.58%
2016-09-30 0 19.04 19.04 19.14 19.04 19.70 526,500 10,150,060 19.278 12.82 12.82 12.89 12.82 13.27 781,657 12.985 -3.35%
2016-09-29 0 19.70 19.68 19.70 19.60 19.88 230,000 4,528,520 19.689 13.27 13.26 13.27 13.20 13.39 341,465 13.262 -0.91%
2016-09-28 0 19.88 19.78 19.88 19.70 19.88 202,000 4,001,600 19.810 13.39 13.32 13.39 13.27 13.39 299,895 13.343 0.20%
2016-09-27 0 19.84 19.78 19.84 19.60 19.84 360,000 7,104,760 19.735 13.36 13.32 13.36 13.20 13.36 534,466 13.293 0.81%
2016-09-26 0 19.68 19.60 19.70 19.44 20.15 651,000 12,871,860 19.772 13.26 13.20 13.27 13.09 13.57 966,493 13.318 -2.33%
2016-09-23 0 20.15 20.00 20.15 20.00 20.35 326,000 6,584,250 20.197 13.57 13.47 13.57 13.47 13.71 483,989 13.604 -0.74%
2016-09-22 0 20.30 20.25 20.30 20.10 20.65 1,178,000 23,952,300 20.333 13.67 13.64 13.67 13.54 13.91 1,748,892 13.696 1.25%
2016-09-21 0 20.05 20.05 20.10 20.00 20.20 720,000 14,480,500 20.112 13.51 13.51 13.54 13.47 13.61 1,068,933 13.547 -0.50%
2016-09-20 0 20.15 20.05 20.15 20.05 20.20 328,028 6,592,964 20.099 13.57 13.51 13.57 13.51 13.61 487,000 13.538 0.25%
2016-09-19 0 20.10 20.10 20.20 19.90 20.50 924,000 18,664,180 20.199 13.54 13.54 13.61 13.40 13.81 1,371,797 13.606 -1.47%
2016-09-15 0 20.40 20.15 20.40 19.66 20.40 472,108 9,509,170 20.142 13.74 13.57 13.74 13.24 13.74 700,905 13.567 2.82%
2016-09-14 0 19.84 19.80 19.86 19.62 19.96 266,000 5,279,520 19.848 13.36 13.34 13.38 13.22 13.44 394,911 13.369 0.40%
2016-09-13 0 19.76 19.70 19.80 19.68 20.75 622,000 12,468,300 20.045 13.31 13.27 13.34 13.26 13.98 923,439 13.502 -3.14%
2016-09-12 0 20.40 20.35 20.40 20.20 20.60 952,239 19,416,875 20.391 13.74 13.71 13.74 13.61 13.88 1,413,721 13.735 -1.69%
2016-09-09 0 20.75 20.75 20.80 19.94 20.85 2,863,162 59,088,738 20.638 13.98 13.98 14.01 13.43 14.04 4,250,732 13.901 3.49%
2016-09-08 0 20.05 20.05 20.15 19.96 20.30 668,000 13,437,198 20.116 13.51 13.51 13.57 13.44 13.67 991,732 13.549 -1.72%
2016-09-07 0 20.40 20.30 20.40 20.10 20.50 608,000 12,365,366 20.338 13.74 13.67 13.74 13.54 13.81 902,654 13.699 -0.24%
2016-09-06 0 20.45 20.35 20.45 20.20 20.55 1,108,000 22,617,150 20.413 13.77 13.71 13.77 13.61 13.84 1,644,968 13.749 0.25%
2016-09-05 0 20.40 20.20 20.40 19.92 20.45 1,547,000 31,190,860 20.162 13.74 13.61 13.74 13.42 13.77 2,296,720 13.581 2.10%
2016-09-02 0 19.98 19.90 20.05 19.86 20.20 1,768,000 35,296,460 19.964 13.46 13.40 13.51 13.38 13.61 2,624,823 13.447 0.00%
2016-09-01 0 19.98 19.94 19.98 19.82 20.05 1,764,000 35,221,160 19.967 13.46 13.43 13.46 13.35 13.51 2,618,885 13.449 1.22%
2016-08-31 0 19.74 19.74 20.10 19.32 20.10 2,743,000 54,249,004 19.777 13.30 13.30 13.54 13.01 13.54 4,072,336 13.321 0.82%
2016-08-30 0 19.58 19.46 19.58 19.36 19.60 1,340,000 26,110,720 19.486 13.19 13.11 13.19 13.04 13.20 1,989,402 13.125 1.24%
2016-08-29 0 19.34 19.30 19.34 19.18 19.38 586,000 11,319,940 19.317 13.03 13.00 13.03 12.92 13.05 869,992 13.012 0.52%
2016-08-26 0 19.24 19.24 19.32 18.94 19.34 694,000 13,368,540 19.263 12.96 12.96 13.01 12.76 13.03 1,030,332 12.975 1.16%
2016-08-25 0 19.02 18.94 19.02 18.94 19.12 343,000 6,524,200 19.021 12.81 12.76 12.81 12.76 12.88 509,228 12.812 0.53%
2016-08-24 0 18.92 18.92 19.04 18.92 19.18 729,000 13,875,900 19.034 12.74 12.74 12.82 12.74 12.92 1,082,294 12.821 -0.42%
2016-08-23 0 19.00 18.90 19.00 18.88 19.22 834,000 15,839,640 18.992 12.80 12.73 12.80 12.72 12.95 1,238,180 12.793 -0.11%
2016-08-22 0 19.02 18.96 19.02 18.88 19.28 1,348,000 25,655,800 19.032 12.81 12.77 12.81 12.72 12.99 2,001,279 12.820 0.63%
2016-08-19 0 18.90 18.80 18.90 18.76 19.18 1,448,800 27,450,184 18.947 12.73 12.66 12.73 12.64 12.92 2,150,930 12.762 -1.05%
2016-08-18 0 19.10 19.00 19.08 18.94 19.60 3,080,000 58,996,640 19.155 12.87 12.80 12.85 12.76 13.20 4,572,656 12.902 -3.92%
2016-08-17 0 19.88 19.86 19.90 19.84 20.40 530,600 10,597,646 19.973 13.39 13.38 13.40 13.36 13.74 787,744 13.453 -0.85%
2016-08-16 0 20.05 20.05 20.40 19.92 20.45 1,070,000 21,514,792 20.107 13.51 13.51 13.74 13.42 13.77 1,588,552 13.544 -2.20%
2016-08-15 0 20.50 20.40 20.50 19.46 20.65 1,271,000 25,369,800 19.961 13.81 13.74 13.81 13.11 13.91 1,886,963 13.445 4.70%
2016-08-12 0 19.58 19.56 19.64 19.50 19.90 410,000 8,062,840 19.665 13.19 13.18 13.23 13.13 13.40 608,698 13.246 0.00%
2016-08-11 0 19.58 19.58 19.64 19.36 19.80 504,000 9,907,240 19.657 13.19 13.19 13.23 13.04 13.34 748,253 13.240 1.03%
2016-08-10 0 19.38 19.36 19.44 19.38 19.82 480,106 9,379,382 19.536 13.05 13.04 13.09 13.05 13.35 712,779 13.159 -2.12%
2016-08-09 0 19.80 19.80 19.82 19.70 19.80 238,000 4,705,240 19.770 13.34 13.34 13.35 13.27 13.34 353,342 13.316 0.10%
2016-08-08 0 19.78 19.76 19.86 19.66 19.88 464,000 9,165,840 19.754 13.32 13.31 13.38 13.24 13.39 688,868 13.306 -0.20%
2016-08-05 0 19.82 19.74 19.82 19.12 19.84 838,000 16,467,200 19.651 13.35 13.30 13.35 12.88 13.36 1,244,119 13.236 2.16%
2016-08-04 0 19.40 19.40 19.46 19.14 19.52 402,000 7,767,120 19.321 13.07 13.07 13.11 12.89 13.15 596,821 13.014 0.73%
2016-08-03 0 19.26 19.26 19.28 18.88 19.28 626,000 11,935,640 19.067 12.97 12.97 12.99 12.72 12.99 929,377 12.843 -0.10%
2016-08-01 0 19.28 19.18 19.28 19.18 19.50 617,000 11,898,840 19.285 12.99 12.92 12.99 12.92 13.13 916,016 12.990 0.31%
2016-07-29 0 19.22 19.22 19.38 19.20 19.90 835,800 16,353,228 19.566 12.95 12.95 13.05 12.93 13.40 1,240,852 13.179 -1.64%
2016-07-28 0 19.54 19.54 19.66 19.40 19.66 588,000 11,490,720 19.542 13.16 13.16 13.24 13.07 13.24 872,962 13.163 0.10%
2016-07-27 0 19.52 19.40 19.52 19.16 19.88 686,000 13,352,920 19.465 13.15 13.07 13.15 12.91 13.39 1,018,455 13.111 -1.11%
2016-07-26 0 19.74 19.72 19.80 19.60 19.98 1,018,500 20,122,530 19.757 13.30 13.28 13.34 13.20 13.46 1,512,094 13.308 -1.10%
2016-07-25 0 19.96 19.96 19.98 19.70 20.00 392,000 7,775,080 19.834 13.44 13.44 13.46 13.27 13.47 581,974 13.360 1.22%
2016-07-22 0 19.72 19.66 19.72 19.62 20.00 324,000 6,411,800 19.790 13.28 13.24 13.28 13.22 13.47 481,020 13.330 -0.60%
2016-07-21 0 19.84 19.80 19.90 19.74 20.10 485,200 9,684,140 19.959 13.36 13.34 13.40 13.30 13.54 720,342 13.444 -0.20%
2016-07-20 0 19.88 19.82 19.88 19.60 19.92 418,000 8,310,160 19.881 13.39 13.35 13.39 13.20 13.42 620,575 13.391 0.30%
2016-07-19 0 19.82 19.80 19.90 19.70 20.30 632,000 12,623,080 19.973 13.35 13.34 13.40 13.27 13.67 938,285 13.453 -2.60%
2016-07-18 0 20.35 20.30 20.45 19.74 20.60 1,227,190 24,953,358 20.334 13.71 13.67 13.77 13.30 13.88 1,821,921 13.696 1.24%
2016-07-15 0 20.10 20.05 20.20 19.92 20.45 792,000 16,005,550 20.209 13.54 13.51 13.61 13.42 13.77 1,175,826 13.612 1.01%
2016-07-14 0 19.90 19.90 19.98 19.78 20.70 1,446,000 29,285,640 20.253 13.40 13.40 13.46 13.32 13.94 2,146,773 13.642 -1.73%
2016-07-13 0 20.25 20.15 20.25 19.98 20.40 1,084,000 21,917,120 20.219 13.64 13.57 13.64 13.46 13.74 1,609,337 13.619 -0.25%
2016-07-12 0 20.30 20.15 20.30 19.50 20.30 2,115,000 42,479,390 20.085 13.67 13.57 13.67 13.13 13.67 3,139,989 13.529 3.57%
2016-07-11 0 19.60 19.56 19.70 19.48 19.96 1,765,316 34,921,402 19.782 13.20 13.18 13.27 13.12 13.44 2,620,838 13.325 -0.20%
2016-07-08 0 19.64 19.64 19.68 19.32 19.84 1,140,051 22,418,441 19.664 13.23 13.23 13.26 13.01 13.36 1,692,552 13.245 -0.20%
2016-07-07 0 19.68 19.68 19.70 19.12 19.78 2,885,190 56,524,108 19.591 13.26 13.26 13.27 12.88 13.32 4,283,435 13.196 2.93%
2016-07-06 0 19.12 19.10 19.20 18.00 19.22 3,394,000 63,882,960 18.822 12.88 12.87 12.93 12.12 12.95 5,038,829 12.678 3.80%
2016-07-05 0 18.42 18.42 18.50 18.18 18.72 1,596,000 29,531,120 18.503 12.41 12.41 12.46 12.25 12.61 2,369,467 12.463 0.55%
2016-07-04 0 18.32 18.30 18.32 18.20 18.36 844,000 15,443,200 18.298 12.34 12.33 12.34 12.26 12.37 1,253,026 12.325 0.11%
2016-06-30 0 18.30 18.28 18.30 18.16 18.58 1,438,666 26,351,084 18.316 12.33 12.31 12.33 12.23 12.51 2,135,885 12.337 0.00%
2016-06-29 0 18.30 18.26 18.30 18.22 18.34 1,076,000 19,689,760 18.299 12.33 12.30 12.33 12.27 12.35 1,597,460 12.326 0.11%
2016-06-28 0 18.28 18.20 18.32 17.94 18.32 440,000 8,012,160 18.209 12.31 12.26 12.34 12.08 12.34 653,237 12.265 0.00%
2016-06-27 0 18.28 18.26 18.30 17.96 18.30 436,000 7,911,880 18.147 12.31 12.30 12.33 12.10 12.33 647,298 12.223 1.11%
2016-06-24 0 18.08 17.90 18.08 17.60 18.30 1,114,166 20,020,917 17.969 12.18 12.06 12.18 11.85 12.33 1,654,123 12.104 -1.20%
2016-06-23 0 18.30 18.28 18.30 18.06 18.40 1,962,000 35,898,160 18.297 12.33 12.31 12.33 12.16 12.39 2,912,841 12.324 1.10%
2016-06-22 0 18.10 18.02 18.10 17.88 18.16 346,000 6,239,880 18.034 12.19 12.14 12.19 12.04 12.23 513,681 12.147 0.44%
2016-06-21 0 18.02 17.94 18.04 17.90 18.06 312,000 5,608,800 17.977 12.14 12.08 12.15 12.06 12.16 463,204 12.109 -0.11%
2016-06-20 0 18.04 17.90 18.04 17.72 18.04 447,772 8,008,486 17.885 12.15 12.06 12.15 11.94 12.15 664,775 12.047 1.23%
2016-06-17 0 17.82 17.74 17.86 17.68 18.04 533,941 9,517,194 17.824 12.00 11.95 12.03 11.91 12.15 792,704 12.006 1.60%
2016-06-16 0 17.54 17.42 17.56 17.42 17.78 1,178,715 20,759,078 17.612 11.81 11.73 11.83 11.73 11.98 1,749,954 11.863 -0.90%
2016-06-15 0 17.70 17.66 17.70 17.52 17.80 718,000 12,704,340 17.694 11.92 11.90 11.92 11.80 11.99 1,065,963 11.918 0.91%
2016-06-14 0 17.54 17.48 17.62 17.40 17.62 1,250,000 21,886,276 17.509 11.81 11.77 11.87 11.72 11.87 1,855,786 11.794 0.34%
2016-06-13 0 17.48 17.42 17.48 17.40 17.74 1,124,000 19,724,220 17.548 11.77 11.73 11.77 11.72 11.95 1,668,722 11.820 -1.58%
2016-06-10 0 17.76 17.74 17.82 17.76 18.58 720,000 13,052,400 18.128 11.96 11.95 12.00 11.96 12.51 1,068,933 12.211 -4.41%
2016-06-08 0 18.58 18.50 18.58 18.50 18.72 700,000 13,036,480 18.624 12.51 12.46 12.51 12.46 12.61 1,039,240 12.544 0.11%
2016-06-07 0 18.56 18.54 18.58 18.34 18.68 862,000 15,956,920 18.512 12.50 12.49 12.51 12.35 12.58 1,279,750 12.469 0.76%
2016-06-06 0 18.42 18.40 18.42 18.28 18.60 592,000 10,893,200 18.401 12.41 12.39 12.41 12.31 12.53 878,900 12.394 0.11%
2016-06-03 0 18.40 18.38 18.40 17.92 18.62 2,506,000 46,106,480 18.398 12.39 12.38 12.39 12.07 12.54 3,720,479 12.393 2.22%
2016-06-02 0 18.00 17.88 18.00 17.50 18.00 1,914,000 33,889,560 17.706 12.12 12.04 12.12 11.79 12.12 2,841,579 11.926 3.09%
2016-06-01 0 17.46 17.46 17.52 17.42 17.68 276,000 4,841,920 17.543 11.76 11.76 11.80 11.73 11.91 409,757 11.817 -0.91%
2016-05-31 0 17.62 17.60 17.62 17.46 17.70 784,000 13,825,680 17.635 11.87 11.85 11.87 11.76 11.92 1,163,949 11.878 0.92%
2016-05-30 0 17.46 17.46 17.48 17.20 17.46 1,028,000 17,864,320 17.378 11.76 11.76 11.77 11.59 11.76 1,526,198 11.705 0.46%
2016-05-27 0 17.38 17.36 17.38 17.18 17.46 388,000 6,720,000 17.320 11.71 11.69 11.71 11.57 11.76 576,036 11.666 0.35%
2016-05-26 0 17.32 17.28 17.36 17.12 17.56 738,000 12,774,120 17.309 11.67 11.64 11.69 11.53 11.83 1,095,656 11.659 -0.35%
2016-05-25 0 17.38 17.38 17.44 17.32 17.66 676,000 11,792,000 17.444 11.71 11.71 11.75 11.67 11.90 1,003,609 11.750 -0.69%
2016-05-24 0 17.50 17.50 17.52 17.24 17.56 784,000 13,647,782 17.408 11.79 11.79 11.80 11.61 11.83 1,163,949 11.725 -0.34%
2016-05-23 0 17.56 17.58 17.62 17.42 17.68 743,000 13,087,720 17.615 11.83 11.84 11.87 11.73 11.91 1,103,079 11.865 -0.23%
2016-05-20 0 17.60 17.58 17.60 17.20 17.68 660,000 11,520,640 17.456 11.85 11.84 11.85 11.59 11.91 979,855 11.757 2.33%
2016-05-19 0 17.20 17.20 17.24 17.10 17.48 642,000 11,098,080 17.287 11.59 11.59 11.61 11.52 11.77 953,131 11.644 -1.38%
2016-05-18 0 17.44 17.36 17.44 17.20 17.50 672,232 11,651,081 17.332 11.75 11.69 11.75 11.59 11.79 998,015 11.674 -0.11%
2016-05-17 0 17.46 17.46 17.50 17.36 17.60 497,494 8,665,426 17.418 11.76 11.76 11.79 11.69 11.85 738,594 11.732 0.34%
2016-05-16 0 17.40 17.40 17.42 17.24 17.52 781,000 13,562,800 17.366 11.72 11.72 11.73 11.61 11.80 1,159,495 11.697 -0.34%
2016-05-13 0 17.46 17.46 17.52 17.40 17.70 602,000 10,539,060 17.507 11.76 11.76 11.80 11.72 11.92 893,746 11.792 -0.80%
2016-05-12 0 17.60 17.56 17.64 17.10 17.64 964,000 16,820,780 17.449 11.85 11.83 11.88 11.52 11.88 1,431,182 11.753 1.38%
2016-05-11 0 17.36 17.32 17.38 16.72 17.88 2,422,600 42,237,296 17.435 11.69 11.67 11.71 11.26 12.04 3,596,661 11.743 3.33%
2016-05-10 0 16.80 16.76 16.80 16.58 16.82 512,000 8,548,720 16.697 11.32 11.29 11.32 11.17 11.33 760,130 11.246 0.36%
2016-05-09 0 16.74 16.74 16.78 16.72 17.08 648,000 10,959,520 16.913 11.28 11.28 11.30 11.26 11.50 962,039 11.392 -0.95%
2016-05-06 0 16.90 16.90 16.94 16.90 17.66 994,000 17,069,840 17.173 11.38 11.38 11.41 11.38 11.90 1,475,721 11.567 -3.32%
2016-05-05 0 17.48 17.44 17.48 17.10 17.64 850,000 14,756,560 17.361 11.77 11.75 11.77 11.52 11.88 1,261,934 11.694 2.46%
2016-05-04 0 17.06 17.04 17.14 16.88 17.22 1,687,000 28,869,920 17.113 11.49 11.48 11.54 11.37 11.60 2,504,568 11.527 1.31%
2016-05-03 0 16.84 16.82 16.90 16.54 16.92 2,824,000 47,305,768 16.751 11.34 11.33 11.38 11.14 11.40 4,192,591 11.283 2.18%
2016-04-29 0 16.48 16.48 16.50 16.46 17.00 938,600 15,604,424 16.625 11.10 11.10 11.11 11.09 11.45 1,393,472 11.198 -2.49%
2016-04-28 0 16.90 16.90 16.92 16.80 17.34 450,792 7,679,864 17.036 11.38 11.38 11.40 11.32 11.68 669,259 11.475 0.36%
2016-04-27 0 16.84 16.80 16.88 16.52 16.86 443,400 7,425,556 16.747 11.34 11.32 11.37 11.13 11.36 658,284 11.280 1.45%
2016-04-26 0 16.60 16.60 16.68 16.34 17.20 1,900,200 31,514,080 16.585 11.18 11.18 11.24 11.01 11.59 2,821,091 11.171 -1.66%
2016-04-25 0 16.88 16.86 16.92 16.86 17.44 628,000 10,763,560 17.139 11.37 11.36 11.40 11.36 11.75 932,347 11.545 -2.76%
2016-04-22 0 17.36 17.36 17.38 17.18 17.46 604,300 10,455,720 17.302 11.69 11.69 11.71 11.57 11.76 897,161 11.654 0.12%
2016-04-21 0 17.34 17.30 17.34 17.28 17.56 582,000 10,123,560 17.394 11.68 11.65 11.68 11.64 11.83 864,054 11.716 -0.12%
2016-04-20 0 17.36 17.32 17.34 17.26 17.66 672,000 11,698,680 17.409 11.69 11.67 11.68 11.63 11.90 997,670 11.726 -1.81%
2016-04-19 0 17.68 17.64 17.70 17.42 17.70 708,000 12,448,940 17.583 11.91 11.88 11.92 11.73 11.92 1,051,117 11.844 1.14%
2016-04-18 0 17.48 17.40 17.48 17.40 17.62 336,208 5,876,768 17.480 11.77 11.72 11.77 11.72 11.87 499,144 11.774 -1.13%
2016-04-15 0 17.68 17.64 17.70 17.50 17.86 820,000 14,510,480 17.696 11.91 11.88 11.92 11.79 12.03 1,217,395 11.919 -0.79%
2016-04-14 0 17.82 17.80 17.82 17.68 17.96 1,070,000 19,076,460 17.828 12.00 11.99 12.00 11.91 12.10 1,588,552 12.009 0.56%
2016-04-13 0 17.72 17.66 17.72 17.50 17.96 1,719,000 30,483,140 17.733 11.94 11.90 11.94 11.79 12.10 2,552,076 11.944 1.26%
2016-04-12 0 17.50 17.46 17.54 17.48 17.66 820,000 14,350,620 17.501 11.79 11.76 11.81 11.77 11.90 1,217,395 11.788 0.00%
2016-04-11 0 17.50 17.50 17.58 17.46 17.70 662,000 11,630,760 17.569 11.79 11.79 11.84 11.76 11.92 982,824 11.834 0.69%
2016-04-08 0 17.38 17.38 17.44 17.34 17.56 292,000 5,078,520 17.392 11.71 11.71 11.75 11.68 11.83 433,512 11.715 -1.14%
2016-04-07 0 17.58 17.48 17.60 17.46 17.72 694,000 12,187,960 17.562 11.84 11.77 11.85 11.76 11.94 1,030,332 11.829 0.34%
2016-04-06 0 17.52 17.52 17.54 17.48 17.62 669,000 11,738,420 17.546 11.80 11.80 11.81 11.77 11.87 993,216 11.819 0.23%
2016-04-05 0 17.48 17.46 17.50 17.30 17.68 988,000 17,241,000 17.450 11.77 11.76 11.79 11.65 11.91 1,466,813 11.754 -1.13%
2016-04-01 0 17.68 17.74 17.76 17.40 17.90 1,164,000 20,441,320 17.561 11.91 11.95 11.96 11.72 12.06 1,728,108 11.829 0.91%
2016-03-31 0 17.52 17.56 17.58 17.38 17.68 1,762,729 30,841,195 17.496 11.80 11.83 11.84 11.71 11.91 2,616,998 11.785 0.11%
2016-03-30 0 17.50 17.44 17.54 17.26 17.54 1,586,000 27,549,900 17.371 11.79 11.75 11.81 11.63 11.81 2,354,621 11.700 1.16%
2016-03-29 0 17.30 17.30 17.32 16.44 17.46 2,829,788 48,705,958 17.212 11.65 11.65 11.67 11.07 11.76 4,201,184 11.593 0.46%
2016-03-24 0 17.22 17.20 17.22 16.88 17.22 1,601,100 27,388,558 17.106 11.60 11.59 11.60 11.37 11.60 2,377,039 11.522 0.70%
2016-03-23 0 17.10 17.10 17.12 17.06 17.68 1,912,000 33,240,520 17.385 11.52 11.52 11.53 11.49 11.91 2,838,610 11.710 -3.28%
2016-03-22 0 17.68 17.66 17.70 17.56 17.94 1,615,200 28,687,574 17.761 11.91 11.90 11.92 11.83 12.08 2,397,972 11.963 0.68%
2016-03-21 0 17.56 17.54 17.58 17.08 17.58 3,482,000 60,344,646 17.330 11.83 11.81 11.84 11.50 11.84 5,169,476 11.673 2.09%
2016-03-18 0 17.20 17.18 17.26 16.96 17.30 1,766,158 30,427,246 17.228 11.59 11.57 11.63 11.42 11.65 2,622,088 11.604 0.82%
2016-03-17 0 17.06 17.06 17.08 16.94 17.10 837,000 14,275,720 17.056 11.49 11.49 11.50 11.41 11.52 1,242,634 11.488 1.07%
2016-03-16 0 16.88 16.86 16.88 16.80 17.16 728,000 12,311,640 16.912 11.37 11.36 11.37 11.32 11.56 1,080,810 11.391 -1.97%
2016-03-15 0 17.22 17.20 17.28 17.12 17.28 488,000 8,400,160 17.213 11.60 11.59 11.64 11.53 11.64 724,499 11.594 -0.12%
2016-03-14 0 17.24 17.22 17.26 17.24 17.50 1,220,700 21,236,648 17.397 11.61 11.60 11.63 11.61 11.79 1,812,286 11.718 -0.12%
2016-03-11 0 17.26 17.18 17.28 17.00 17.26 584,233 10,018,527 17.148 11.63 11.57 11.64 11.45 11.63 867,369 11.550 1.29%
2016-03-10 0 17.04 17.00 17.06 17.00 17.28 764,000 13,093,600 17.138 11.48 11.45 11.49 11.45 11.64 1,134,256 11.544 -0.58%
2016-03-09 0 17.14 17.14 17.16 16.78 17.16 1,062,000 18,001,460 16.951 11.54 11.54 11.56 11.30 11.56 1,576,675 11.417 0.59%
2016-03-08 0 17.04 16.96 17.06 16.90 17.26 762,518 12,974,906 17.016 11.48 11.42 11.49 11.38 11.63 1,132,056 11.461 -0.58%
2016-03-07 0 17.14 17.12 17.14 17.10 17.36 1,540,000 26,440,076 17.169 11.54 11.53 11.54 11.52 11.69 2,286,328 11.564 0.00%
2016-03-04 0 17.14 17.08 17.14 16.92 17.20 1,184,000 20,213,360 17.072 11.54 11.50 11.54 11.40 11.59 1,757,800 11.499 0.82%
2016-03-03 0 17.00 16.96 17.00 16.74 17.26 1,590,000 26,982,760 16.970 11.45 11.42 11.45 11.28 11.63 2,360,559 11.431 0.59%
2016-03-02 0 16.90 16.80 16.90 16.46 16.98 1,376,000 23,072,624 16.768 11.38 11.32 11.38 11.09 11.44 2,042,849 11.294 3.55%
2016-03-01 0 16.32 16.26 16.32 15.98 16.46 907,000 14,633,862 16.134 10.99 10.95 10.99 10.76 11.09 1,346,558 10.868 0.74%
2016-02-29 0 16.20 16.16 16.18 16.08 16.88 614,000 9,953,880 16.212 10.91 10.88 10.90 10.83 11.37 911,562 10.920 -0.98%
2016-02-26 0 16.36 16.32 16.36 16.04 16.66 612,000 10,014,920 16.364 11.02 10.99 11.02 10.80 11.22 908,593 11.022 2.76%
2016-02-25 0 15.92 15.92 16.02 15.80 16.60 1,048,500 16,936,780 16.153 10.72 10.72 10.79 10.64 11.18 1,556,633 10.880 -4.10%
2016-02-24 0 16.60 16.60 16.70 16.60 16.98 240,415 4,018,327 16.714 11.18 11.18 11.25 11.18 11.44 356,927 11.258 -1.78%
2016-02-23 0 16.90 16.86 16.92 16.74 17.12 510,000 8,638,740 16.939 11.38 11.36 11.40 11.28 11.53 757,161 11.409 -0.47%
2016-02-22 0 16.98 16.98 17.02 16.82 17.06 486,000 8,233,480 16.941 11.44 11.44 11.46 11.33 11.49 721,529 11.411 1.19%
2016-02-19 0 16.78 16.70 16.80 16.42 16.82 876,000 14,592,720 16.658 11.30 11.25 11.32 11.06 11.33 1,300,535 11.221 0.96%
2016-02-18 0 16.62 16.62 16.66 16.40 16.70 1,916,007 31,731,316 16.561 11.19 11.19 11.22 11.05 11.25 2,844,559 11.155 2.34%
2016-02-17 0 16.24 16.22 16.36 16.10 16.42 743,506 12,099,011 16.273 10.94 10.93 11.02 10.84 11.06 1,103,830 10.961 -0.37%
2016-02-16 0 16.30 16.26 16.32 15.88 16.40 2,872,000 46,407,480 16.159 10.98 10.95 10.99 10.70 11.05 4,263,853 10.884 2.64%
2016-02-15 0 15.88 15.84 15.88 15.68 16.42 1,834,000 29,148,600 15.893 10.70 10.67 10.70 10.56 11.06 2,722,809 10.705 1.66%
2016-02-12 0 15.62 15.60 15.68 15.60 16.04 434,000 6,882,560 15.858 10.52 10.51 10.56 10.51 10.80 644,329 10.682 -2.50%
2016-02-11 0 16.02 16.02 16.04 15.96 16.40 838,000 13,450,680 16.051 10.79 10.79 10.80 10.75 11.05 1,244,119 10.811 -3.03%
2016-02-05 0 16.52 16.48 16.62 16.40 16.84 344,000 5,698,080 16.564 11.13 11.10 11.19 11.05 11.34 510,712 11.157 -0.36%
2016-02-04 0 16.58 16.50 16.58 16.46 16.86 428,000 7,096,360 16.580 11.17 11.11 11.17 11.09 11.36 635,421 11.168 -0.24%
2016-02-03 0 16.62 16.62 16.68 16.40 17.20 551,253 9,167,234 16.630 11.19 11.19 11.24 11.05 11.59 818,406 11.201 -2.69%
2016-02-02 0 17.08 17.02 17.08 17.00 17.30 460,500 7,895,214 17.145 11.50 11.46 11.50 11.45 11.65 683,671 11.548 0.23%
2016-02-01 0 17.04 16.90 17.12 16.90 17.20 792,000 13,506,240 17.053 11.48 11.38 11.53 11.38 11.59 1,175,826 11.487 -0.58%
2016-01-29 0 17.14 17.04 17.14 16.42 17.22 975,000 16,532,360 16.956 11.54 11.48 11.54 11.06 11.60 1,447,513 11.421 4.26%
2016-01-28 0 16.44 16.40 16.50 16.30 16.86 640,000 10,596,910 16.558 11.07 11.05 11.11 10.98 11.36 950,162 11.153 -2.38%
2016-01-27 0 16.84 16.80 16.86 16.60 17.10 373,000 6,282,280 16.843 11.34 11.32 11.36 11.18 11.52 553,766 11.345 0.24%
2016-01-26 0 16.80 16.74 16.84 16.46 17.22 1,153,000 19,623,290 17.019 11.32 11.28 11.34 11.09 11.60 1,711,777 11.464 -2.44%
2016-01-25 0 17.22 17.18 17.24 17.16 17.52 690,100 11,949,566 17.316 11.60 11.57 11.61 11.56 11.80 1,024,542 11.663 -0.23%
2016-01-22 0 17.26 17.20 17.22 17.02 17.70 1,848,100 31,898,602 17.260 11.63 11.59 11.60 11.46 11.92 2,743,742 11.626 0.35%
2016-01-21 0 17.20 17.12 17.20 17.16 18.38 1,177,253 20,785,461 17.656 11.59 11.53 11.59 11.56 12.38 1,747,783 11.892 -4.97%
2016-01-20 0 18.10 18.10 18.18 17.94 18.82 1,452,000 26,335,380 18.137 12.19 12.19 12.25 12.08 12.68 2,155,681 12.217 -4.44%
2016-01-19 0 18.94 18.90 19.00 18.42 19.24 1,154,745 21,628,172 18.730 12.76 12.73 12.80 12.41 12.96 1,714,367 12.616 1.28%
2016-01-18 0 18.70 18.66 18.70 18.40 18.96 1,076,000 20,082,360 18.664 12.60 12.57 12.60 12.39 12.77 1,597,460 12.571 -1.68%
2016-01-15 0 19.02 18.94 19.02 18.88 19.76 1,476,000 28,333,840 19.196 12.81 12.76 12.81 12.72 13.31 2,191,312 12.930 -0.11%
2016-01-14 0 19.04 19.00 19.04 18.54 19.08 1,502,996 28,204,025 18.765 12.82 12.80 12.82 12.49 12.85 2,231,391 12.640 0.42%
2016-01-13 0 18.96 18.90 18.96 18.88 19.24 718,000 13,710,400 19.095 12.77 12.73 12.77 12.72 12.96 1,065,963 12.862 0.00%
2016-01-12 0 18.96 18.90 18.96 18.86 19.28 1,150,300 21,939,016 19.072 12.77 12.73 12.77 12.70 12.99 1,707,768 12.847 1.07%
2016-01-11 0 18.76 18.76 18.80 18.76 19.84 2,276,000 43,486,020 19.106 12.64 12.64 12.66 12.64 13.36 3,379,014 12.869 -6.20%
2016-01-08 0 20.00 19.94 19.98 19.90 20.50 1,509,000 30,197,830 20.012 13.47 13.43 13.46 13.40 13.81 2,240,304 13.479 0.00%
2016-01-07 0 20.00 19.96 20.00 19.82 20.95 1,798,500 36,088,980 20.066 13.47 13.44 13.47 13.35 14.11 2,670,104 13.516 -5.66%
2016-01-06 0 21.20 21.15 21.25 21.05 21.55 396,797 8,412,245 21.200 14.28 14.25 14.31 14.18 14.52 589,096 14.280 -1.17%
2016-01-05 0 21.45 21.35 21.45 21.05 21.45 1,046,000 22,211,500 21.235 14.45 14.38 14.45 14.18 14.45 1,552,921 14.303 1.42%
2016-01-04 0 21.15 21.15 21.20 20.95 22.10 1,520,000 32,167,800 21.163 14.25 14.25 14.28 14.11 14.89 2,256,635 14.255 -3.64%
2015-12-31 0 21.95 21.65 22.40 21.50 22.50 1,250,000 27,450,300 21.960 14.78 14.58 15.09 14.48 15.16 1,855,786 14.792 1.62%
2015-12-30 0 21.60 21.45 21.60 21.45 21.75 268,000 5,798,400 21.636 14.55 14.45 14.55 14.45 14.65 397,880 14.573 0.23%
2015-12-29 0 21.55 21.50 21.65 21.20 21.70 706,000 15,177,450 21.498 14.52 14.48 14.58 14.28 14.62 1,048,148 14.480 1.41%
2015-12-28 0 21.25 21.25 21.30 21.15 21.80 478,000 10,300,100 21.548 14.31 14.31 14.35 14.25 14.68 709,652 14.514 -2.52%
2015-12-24 0 21.80 21.65 21.80 21.70 22.25 517,670 11,349,972 21.925 14.68 14.58 14.68 14.62 14.99 768,548 14.768 -1.13%
2015-12-23 0 22.05 22.00 22.05 21.90 22.60 1,458,500 32,421,075 22.229 14.85 14.82 14.85 14.75 15.22 2,165,331 14.973 -0.90%
2015-12-22 0 22.25 22.20 22.25 21.90 22.50 1,048,690 23,159,387 22.084 14.99 14.95 14.99 14.75 15.16 1,556,915 14.875 0.00%
2015-12-21 0 22.25 22.20 22.30 20.70 22.45 4,649,980 101,537,220 21.836 14.99 14.95 15.02 13.94 15.12 6,903,493 14.708 8.27%
2015-12-18 0 20.55 20.45 20.65 20.40 20.85 655,355 13,524,398 20.637 13.84 13.77 13.91 13.74 14.04 972,959 13.900 -0.96%
2015-12-17 0 20.75 20.70 20.80 20.25 20.80 1,552,000 31,781,800 20.478 13.98 13.94 14.01 13.64 14.01 2,304,143 13.793 2.72%
2015-12-16 0 20.20 20.15 20.25 20.10 20.40 550,000 11,119,350 20.217 13.61 13.57 13.64 13.54 13.74 816,546 13.618 1.00%
2015-12-15 0 20.00 20.00 20.05 20.00 20.30 640,000 12,920,050 20.188 13.47 13.47 13.51 13.47 13.67 950,162 13.598 -0.99%
2015-12-14 0 20.20 20.10 20.25 19.86 20.25 872,000 17,435,670 19.995 13.61 13.54 13.64 13.38 13.64 1,294,596 13.468 -0.25%
2015-12-11 0 20.25 20.20 20.25 20.10 20.60 3,522,000 71,671,900 20.350 13.64 13.61 13.64 13.54 13.88 5,228,862 13.707 -0.25%
2015-12-10 0 20.30 20.15 20.30 20.15 20.60 1,142,000 23,147,900 20.270 13.67 13.57 13.67 13.57 13.88 1,695,446 13.653 1.50%
2015-12-09 0 20.00 19.90 20.00 19.92 20.25 786,500 15,813,620 20.106 13.47 13.40 13.47 13.42 13.64 1,167,660 13.543 -0.99%
2015-12-08 0 20.20 20.10 20.20 19.74 20.25 764,000 15,299,190 20.025 13.61 13.54 13.61 13.30 13.64 1,134,256 13.488 0.00%
2015-12-07 0 20.20 20.10 20.20 19.68 20.20 828,000 16,558,260 19.998 13.61 13.54 13.61 13.26 13.61 1,229,272 13.470 1.71%
2015-12-04 0 19.86 19.82 19.92 19.80 20.20 578,000 11,498,008 19.893 13.38 13.35 13.42 13.34 13.61 858,115 13.399 -1.44%
2015-12-03 0 20.15 20.05 20.20 19.96 20.45 372,874 7,509,327 20.139 13.57 13.51 13.61 13.44 13.77 553,579 13.565 -1.47%
2015-12-02 0 20.45 20.40 20.55 19.88 20.55 1,288,000 26,117,600 20.278 13.77 13.74 13.84 13.39 13.84 1,912,201 13.658 4.55%
2015-12-01 1 - - - - - 0 0 - 13.18 - - - - 0 - 0.00%
2015-11-30 0 19.56 19.54 19.66 19.52 20.20 826,874 16,293,252 19.705 13.18 13.16 13.24 13.15 13.61 1,227,601 13.272 -1.71%
2015-11-27 0 19.90 19.86 19.94 19.84 20.40 1,176,000 23,573,830 20.046 13.40 13.38 13.43 13.36 13.74 1,745,923 13.502 -2.69%
2015-11-26 0 20.45 20.30 20.45 20.20 20.65 764,000 15,624,700 20.451 13.77 13.67 13.77 13.61 13.91 1,134,256 13.775 0.49%
2015-11-25 0 20.35 20.20 20.40 20.20 20.45 822,000 16,713,034 20.332 13.71 13.61 13.74 13.61 13.77 1,220,365 13.695 0.00%
2015-11-24 0 20.35 20.35 20.45 20.20 20.60 622,000 12,639,800 20.321 13.71 13.71 13.77 13.61 13.88 923,439 13.688 -0.73%
2015-11-23 0 20.50 20.35 20.55 20.30 20.70 708,000 14,538,700 20.535 13.81 13.71 13.84 13.67 13.94 1,051,117 13.832 -0.24%
2015-11-20 0 20.55 20.50 20.55 20.40 20.65 662,000 13,574,500 20.505 13.84 13.81 13.84 13.74 13.91 982,824 13.812 0.24%
2015-11-19 0 20.50 20.45 20.60 20.45 20.85 792,000 16,282,150 20.558 13.81 13.77 13.88 13.77 14.04 1,175,826 13.847 -0.24%
2015-11-18 0 20.55 20.50 20.65 20.50 20.95 662,000 13,721,500 20.727 13.84 13.81 13.91 13.81 14.11 982,824 13.961 -0.96%
2015-11-17 0 20.75 20.70 20.75 20.70 21.10 806,000 16,815,400 20.863 13.98 13.94 13.98 13.94 14.21 1,196,611 14.053 0.73%
2015-11-16 0 20.60 20.55 20.65 20.40 21.00 1,368,000 28,414,350 20.771 13.88 13.84 13.91 13.74 14.14 2,030,972 13.991 -0.72%
2015-11-13 0 20.75 20.70 20.75 20.65 20.90 916,000 18,970,150 20.710 13.98 13.94 13.98 13.91 14.08 1,359,920 13.949 -1.43%
2015-11-12 0 21.05 21.00 21.05 20.20 21.05 2,206,000 45,520,622 20.635 14.18 14.14 14.18 13.61 14.18 3,275,090 13.899 1.69%
2015-11-11 0 20.70 20.65 20.80 20.50 21.00 646,000 13,414,000 20.765 13.94 13.91 14.01 13.81 14.14 959,070 13.986 0.24%
2015-11-10 0 20.65 20.65 20.75 20.35 21.05 2,433,522 50,597,424 20.792 13.91 13.91 13.98 13.71 14.18 3,612,876 14.005 0.73%
2015-11-09 0 20.50 20.50 20.55 20.45 21.00 4,134,000 85,442,038 20.668 13.81 13.81 13.84 13.77 14.14 6,137,454 13.921 -3.30%
2015-11-06 0 21.20 21.15 21.20 21.10 21.30 728,000 15,435,700 21.203 14.28 14.25 14.28 14.21 14.35 1,080,810 14.282 -0.47%
2015-11-05 0 21.30 21.20 21.30 21.10 21.35 1,504,000 31,974,500 21.260 14.35 14.28 14.35 14.21 14.38 2,232,881 14.320 0.47%
2015-11-04 0 21.20 21.20 21.25 21.00 21.50 1,912,000 40,680,500 21.276 14.28 14.28 14.31 14.14 14.48 2,838,610 14.331 0.00%
2015-11-03 0 21.20 21.15 21.20 21.15 21.80 880,838 18,895,083 21.451 14.28 14.25 14.28 14.25 14.68 1,307,717 14.449 -2.53%
2015-11-02 0 21.75 21.70 21.75 21.55 22.05 574,000 12,497,800 21.773 14.65 14.62 14.65 14.52 14.85 852,177 14.666 -0.68%
2015-10-30 0 21.90 21.90 22.05 21.55 22.25 1,852,000 40,593,494 21.919 14.75 14.75 14.85 14.52 14.99 2,749,532 14.764 1.86%
2015-10-29 0 21.50 21.50 21.65 21.50 21.90 476,000 10,300,600 21.640 14.48 14.48 14.58 14.48 14.75 706,683 14.576 -0.92%
2015-10-28 0 21.70 21.55 21.70 21.50 21.85 497,000 10,750,900 21.632 14.62 14.52 14.62 14.48 14.72 737,860 14.570 -0.46%
2015-10-27 0 21.80 21.65 21.85 21.55 21.85 428,000 9,298,366 21.725 14.68 14.58 14.72 14.52 14.72 635,421 14.633 0.23%
2015-10-26 0 21.75 21.70 21.85 21.70 22.40 880,000 19,282,900 21.912 14.65 14.62 14.72 14.62 15.09 1,306,473 14.760 -1.36%
2015-10-23 0 22.05 22.00 22.15 21.80 22.30 920,000 20,270,350 22.033 14.85 14.82 14.92 14.68 15.02 1,365,858 14.841 0.46%
2015-10-22 0 21.95 21.80 22.00 21.25 22.00 1,059,600 23,025,310 21.730 14.78 14.68 14.82 14.31 14.82 1,573,112 14.637 1.15%
2015-10-20 0 21.70 21.60 21.70 21.60 21.90 454,800 9,861,840 21.684 14.62 14.55 14.62 14.55 14.75 675,209 14.606 -1.14%
2015-10-19 0 21.95 21.75 21.90 21.60 22.25 814,000 17,859,700 21.941 14.78 14.65 14.75 14.55 14.99 1,208,488 14.779 1.86%
2015-10-16 0 21.55 21.55 21.75 21.45 22.05 1,096,000 23,742,754 21.663 14.52 14.52 14.65 14.45 14.85 1,627,153 14.592 -0.46%
2015-10-15 0 21.65 21.60 21.70 21.20 21.75 524,000 11,296,500 21.558 14.58 14.55 14.62 14.28 14.65 777,945 14.521 1.88%
2015-10-14 0 21.25 21.20 21.45 21.25 21.55 733,525 15,692,235 21.393 14.31 14.28 14.45 14.31 14.52 1,089,012 14.410 -2.07%
2015-10-13 0 21.70 21.55 21.65 21.25 21.80 600,000 12,932,400 21.554 14.62 14.52 14.58 14.31 14.68 890,777 14.518 0.00%
2015-10-12 0 21.70 21.60 21.75 21.60 21.90 1,068,000 23,234,900 21.756 14.62 14.55 14.65 14.55 14.75 1,585,583 14.654 0.70%
2015-10-09 0 21.55 21.45 21.65 21.45 21.95 1,068,002 23,108,601 21.637 14.52 14.45 14.58 14.45 14.78 1,585,586 14.574 0.00%
2015-10-08 0 21.55 21.55 21.65 21.40 22.45 2,511,200 54,169,910 21.571 14.52 14.52 14.58 14.41 15.12 3,728,199 14.530 -2.49%
2015-10-07 0 22.10 22.05 22.10 21.00 22.15 2,322,000 50,228,600 21.632 14.89 14.85 14.89 14.14 14.92 3,447,307 14.570 2.79%
2015-10-06 0 21.50 21.40 21.50 21.20 21.95 2,739,000 59,324,686 21.659 14.48 14.41 14.48 14.28 14.78 4,066,397 14.589 4.88%
2015-10-05 0 20.50 20.30 20.50 20.20 20.65 268,000 5,469,700 20.409 13.81 13.67 13.81 13.61 13.91 397,880 13.747 1.99%
2015-10-02 0 20.10 20.05 20.10 19.92 20.50 348,400 7,024,580 20.162 13.54 13.51 13.54 13.42 13.81 517,245 13.581 1.01%
2015-09-30 0 19.90 19.72 20.05 19.54 20.05 1,204,138 23,839,303 19.798 13.40 13.28 13.51 13.16 13.51 1,787,698 13.335 1.43%
2015-09-29 0 19.62 19.60 19.62 19.48 19.98 602,000 11,836,880 19.663 13.22 13.20 13.22 13.12 13.46 893,746 13.244 -3.11%
2015-09-25 0 20.25 20.15 20.30 19.72 20.30 705,000 14,105,840 20.008 13.64 13.57 13.67 13.28 13.67 1,046,663 13.477 1.66%
2015-09-24 0 19.92 19.78 19.96 19.72 20.10 525,066 10,420,054 19.845 13.42 13.32 13.44 13.28 13.54 779,528 13.367 1.01%
2015-09-23 0 19.72 19.70 19.74 19.54 20.25 830,600 16,483,556 19.845 13.28 13.27 13.30 13.16 13.64 1,233,132 13.367 -3.10%
2015-09-22 0 20.35 20.25 20.40 20.15 20.60 756,000 15,453,100 20.441 13.71 13.64 13.74 13.57 13.88 1,122,379 13.768 0.99%
2015-09-21 0 20.15 20.15 20.35 20.00 20.40 683,328 13,806,580 20.205 13.57 13.57 13.71 13.47 13.74 1,014,488 13.609 -0.98%
2015-09-18 0 20.35 20.20 20.45 19.96 20.55 457,535 9,307,073 20.342 13.71 13.61 13.77 13.44 13.84 679,269 13.702 0.74%
2015-09-17 0 20.20 20.05 20.20 19.94 20.50 1,144,400 23,181,728 20.257 13.61 13.51 13.61 13.43 13.81 1,699,009 13.644 1.00%
2015-09-16 0 20.00 19.88 20.05 19.16 20.30 1,336,328 26,461,606 19.802 13.47 13.39 13.51 12.91 13.67 1,983,951 13.338 4.71%
2015-09-15 0 19.10 19.08 19.20 19.04 19.38 478,000 9,171,720 19.188 12.87 12.85 12.93 12.82 13.05 709,652 12.924 -0.21%
2015-09-14 0 19.14 19.06 19.16 19.04 19.80 790,000 15,295,160 19.361 12.89 12.84 12.91 12.82 13.34 1,172,857 13.041 -2.15%
2015-09-11 0 19.56 19.48 19.56 19.32 19.84 872,000 17,043,800 19.546 13.18 13.12 13.18 13.01 13.36 1,294,596 13.165 0.93%
2015-09-10 0 19.38 19.22 19.40 18.80 19.48 1,020,000 19,492,320 19.110 13.05 12.95 13.07 12.66 13.12 1,514,321 12.872 -0.72%
2015-09-09 0 19.52 19.52 19.54 19.20 19.70 1,771,104 34,503,629 19.481 13.15 13.15 13.16 12.93 13.27 2,629,431 13.122 1.46%
2015-09-08 0 19.24 19.14 19.26 18.28 19.36 1,139,000 21,391,440 18.781 12.96 12.89 12.97 12.31 13.04 1,690,992 12.650 5.83%
2015-09-07 0 18.18 18.16 18.24 18.10 18.46 1,164,500 21,241,728 18.241 12.25 12.23 12.29 12.19 12.43 1,728,850 12.287 1.56%
2015-09-04 0 17.90 17.86 17.88 17.84 18.36 996,133 17,954,140 18.024 12.06 12.03 12.04 12.02 12.37 1,478,887 12.140 -1.65%
2015-09-02 0 18.20 18.14 18.20 17.68 18.58 1,045,986 19,005,923 18.170 12.26 12.22 12.26 11.91 12.51 1,552,901 12.239 -0.33%
2015-09-01 0 18.26 18.26 18.30 18.24 19.00 1,592,000 29,525,960 18.546 12.30 12.30 12.33 12.29 12.80 2,363,529 12.492 -2.87%
2015-08-31 0 18.80 19.08 19.12 18.26 19.44 1,235,104 23,211,531 18.793 12.66 12.85 12.88 12.30 13.09 1,833,671 12.659 -2.59%
2015-08-28 0 19.30 19.30 19.42 19.20 19.76 1,836,880 35,765,954 19.471 13.00 13.00 13.08 12.93 13.31 2,727,084 13.115 1.79%
2015-08-27 0 18.96 18.94 18.96 18.10 19.18 1,752,000 32,591,440 18.602 12.77 12.76 12.77 12.19 12.92 2,601,069 12.530 6.76%
2015-08-26 0 17.76 17.72 17.76 17.50 18.80 4,044,208 73,250,213 18.112 11.96 11.94 11.96 11.79 12.66 6,004,146 12.200 -2.84%
2015-08-25 0 18.28 18.14 18.28 17.80 18.70 4,154,484 75,887,446 18.266 12.31 12.22 12.31 11.99 12.60 6,167,865 12.304 1.22%
2015-08-24 0 18.06 17.94 17.96 17.80 19.48 5,989,536 108,884,432 18.179 12.16 12.08 12.10 11.99 13.12 8,892,236 12.245 -9.25%
2015-08-21 0 19.90 19.90 19.94 19.90 20.90 3,913,000 79,265,400 20.257 13.40 13.40 13.43 13.40 14.08 5,809,351 13.644 -5.01%
2015-08-20 0 20.95 20.90 21.05 20.80 22.15 4,009,000 85,173,340 21.246 14.11 14.08 14.18 14.01 14.92 5,951,876 14.310 -5.20%
2015-08-19 0 22.10 22.05 22.20 21.20 22.85 4,531,104 99,797,437 22.025 14.89 14.85 14.95 14.28 15.39 6,727,006 14.835 -1.56%
2015-08-18 0 22.45 22.45 22.55 21.90 24.60 6,543,456 150,752,294 23.039 15.12 15.12 15.19 14.75 16.57 9,714,601 15.518 -6.26%
2015-08-17 0 23.95 23.90 23.95 21.55 24.15 8,203,600 189,933,590 23.152 16.13 16.10 16.13 14.52 16.27 12,179,298 15.595 14.87%
2015-08-14 0 20.85 20.85 21.10 20.80 21.30 1,070,000 22,392,688 20.928 14.04 14.04 14.21 14.01 14.35 1,588,552 14.096 -1.18%
2015-08-13 0 21.10 20.95 21.20 20.55 21.40 501,000 10,517,920 20.994 14.21 14.11 14.28 13.84 14.41 743,799 14.141 -0.24%
2015-08-12 0 21.15 21.05 21.15 20.90 21.90 1,536,000 32,549,440 21.191 14.25 14.18 14.25 14.08 14.75 2,280,389 14.274 -2.31%
2015-08-11 0 21.65 21.60 21.65 21.60 22.55 1,952,000 42,997,700 22.028 14.58 14.55 14.58 14.55 15.19 2,897,995 14.837 -1.59%
2015-08-10 0 22.00 21.90 22.00 21.05 22.20 2,084,000 45,472,900 21.820 14.82 14.75 14.82 14.18 14.95 3,093,966 14.697 3.77%
2015-08-07 0 21.20 21.20 21.30 20.75 21.50 927,100 19,741,100 21.293 14.28 14.28 14.35 13.98 14.48 1,376,399 14.343 0.71%
2015-08-06 0 21.05 21.05 21.25 20.95 21.90 804,000 17,102,200 21.271 14.18 14.18 14.31 14.11 14.75 1,193,641 14.328 -1.41%
2015-08-05 0 21.35 21.35 21.45 20.80 21.60 927,500 19,898,200 21.454 14.38 14.38 14.45 14.01 14.55 1,376,993 14.450 1.67%
2015-08-04 0 21.00 21.00 21.05 20.50 21.45 1,082,000 22,855,350 21.123 14.14 14.14 14.18 13.81 14.45 1,606,368 14.228 0.48%
2015-08-03 0 20.90 20.85 21.05 20.85 21.45 901,300 18,979,680 21.058 14.08 14.04 14.18 14.04 14.45 1,338,096 14.184 -1.65%
2015-07-31 0 21.25 21.25 21.30 21.05 21.70 661,801 14,114,581 21.328 14.31 14.31 14.35 14.18 14.62 982,529 14.366 -0.21%
2015-07-30 0 21.65 21.30 21.65 21.20 21.85 940,000 20,212,650 21.503 14.34 14.11 14.34 14.05 14.48 1,418,822 14.246 0.46%
2015-07-29 0 21.55 21.50 21.65 20.90 21.95 1,696,080 36,119,291 21.296 14.28 14.24 14.34 13.85 14.54 2,560,038 14.109 1.89%
2015-07-28 0 21.15 20.85 21.15 20.90 21.95 4,946,000 105,234,800 21.277 14.01 13.81 14.01 13.85 14.54 7,465,419 14.096 0.95%
2015-07-27 0 20.95 20.90 20.95 20.85 22.90 5,552,000 119,435,750 21.512 13.88 13.85 13.88 13.81 15.17 8,380,107 14.252 -7.91%
2015-07-24 0 22.75 22.70 22.75 22.55 23.20 1,124,000 25,702,000 22.867 15.07 15.04 15.07 14.94 15.37 1,696,549 15.150 -0.22%
2015-07-23 0 22.80 22.70 22.90 22.65 23.20 1,602,800 36,716,350 22.908 15.11 15.04 15.17 15.01 15.37 2,419,243 15.177 0.66%
2015-07-22 0 22.65 22.50 22.75 22.05 22.90 2,732,000 61,523,900 22.520 15.01 14.91 15.07 14.61 15.17 4,123,640 14.920 1.34%
2015-07-21 0 22.35 22.25 22.35 21.75 22.95 7,224,000 160,770,750 22.255 14.81 14.74 14.81 14.41 15.20 10,903,799 14.744 -2.40%
2015-07-20 0 22.90 22.90 22.95 22.85 24.55 3,012,000 69,940,402 23.221 15.17 15.17 15.20 15.14 16.26 4,546,268 15.384 -6.53%
2015-07-17 0 24.50 24.50 24.55 22.95 24.55 2,297,200 55,310,660 24.077 16.23 16.23 16.26 15.20 16.26 3,467,360 15.952 4.93%
2015-07-16 0 23.35 23.20 23.50 22.30 23.75 2,117,497 48,802,171 23.047 15.47 15.37 15.57 14.77 15.73 3,196,119 15.269 1.74%
2015-07-15 0 22.95 22.95 23.00 22.50 23.90 3,281,172 76,220,840 23.230 15.20 15.20 15.24 14.91 15.83 4,952,552 15.390 -2.55%
2015-07-14 0 23.55 23.55 23.60 23.35 26.00 4,870,364 118,424,368 24.315 15.60 15.60 15.64 15.47 17.23 7,351,255 16.109 -8.01%
2015-07-13 0 25.60 25.50 25.60 24.55 26.10 1,790,216 45,559,179 25.449 16.96 16.89 16.96 16.26 17.29 2,702,126 16.860 1.39%
2015-07-10 0 25.25 25.00 25.25 23.75 25.70 3,060,000 76,641,300 25.046 16.73 16.56 16.73 15.73 17.03 4,618,719 16.594 6.32%
2015-07-09 0 23.75 23.65 24.00 19.82 24.80 5,458,800 129,196,210 23.668 15.73 15.67 15.90 13.13 16.43 8,239,432 15.680 16.42%
2015-07-08 0 20.40 20.35 20.70 19.28 22.20 4,875,664 100,604,980 20.634 13.52 13.48 13.71 12.77 14.71 7,359,255 13.671 -10.72%
2015-07-07 0 22.85 22.80 22.85 22.40 25.15 4,384,235 100,933,981 23.022 15.14 15.11 15.14 14.84 16.66 6,617,499 15.253 -6.16%
2015-07-06 0 24.35 24.35 24.45 22.85 28.00 6,781,900 162,771,330 24.001 16.13 16.13 16.20 15.14 18.55 10,236,499 15.901 -9.14%
2015-07-03 0 26.80 26.80 26.90 25.80 28.00 2,229,000 59,817,500 26.836 17.76 17.76 17.82 17.09 18.55 3,364,420 17.779 -3.60%
2015-07-02 0 27.80 27.60 27.80 27.20 28.35 1,778,000 49,137,800 27.637 18.42 18.29 18.42 18.02 18.78 2,683,687 18.310 -2.80%
2015-06-30 0 28.60 28.25 28.70 26.30 28.70 2,038,500 57,097,475 28.010 18.95 18.72 19.01 17.42 19.01 3,076,882 18.557 5.93%
2015-06-29 0 27.00 26.95 27.00 25.60 28.35 1,602,000 43,269,500 27.010 17.89 17.85 17.89 16.96 18.78 2,418,035 17.894 -4.09%
2015-06-26 0 28.15 27.95 28.20 27.60 29.10 1,744,000 49,344,050 28.294 18.65 18.52 18.68 18.29 19.28 2,632,368 18.745 -3.60%
2015-06-25 0 29.20 29.15 29.20 29.00 29.80 811,000 23,791,000 29.335 19.35 19.31 19.35 19.21 19.74 1,224,111 19.435 -2.34%
2015-06-24 0 29.90 29.80 29.90 29.40 30.05 2,343,500 69,883,750 29.820 19.81 19.74 19.81 19.48 19.91 3,537,244 19.757 0.34%
2015-06-23 0 29.80 29.80 29.85 29.05 29.90 2,028,000 60,157,200 29.663 19.74 19.74 19.78 19.25 19.81 3,061,033 19.653 0.51%
2015-06-22 0 29.65 29.50 29.65 28.90 29.70 512,000 14,988,500 29.274 19.64 19.54 19.64 19.15 19.68 772,805 19.395 1.72%
2015-06-19 0 29.15 29.00 29.20 28.95 30.55 860,508 25,476,189 29.606 19.31 19.21 19.35 19.18 20.24 1,298,838 19.615 -1.85%
2015-06-18 0 29.70 29.65 29.80 29.45 30.00 626,000 18,605,600 29.721 19.68 19.64 19.74 19.51 19.88 944,875 19.691 0.00%
2015-06-17 0 29.70 29.65 29.70 29.65 30.65 1,767,000 53,025,374 30.009 19.68 19.64 19.68 19.64 20.31 2,667,084 19.881 -2.46%
2015-06-16 0 30.45 30.40 30.45 30.25 31.00 720,000 22,021,200 30.585 20.17 20.14 20.17 20.04 20.54 1,086,757 20.263 -0.65%
2015-06-15 0 30.65 30.60 30.65 30.60 31.55 744,000 23,118,200 31.073 20.31 20.27 20.31 20.27 20.90 1,122,983 20.586 -2.08%
2015-06-12 0 31.30 31.25 31.45 30.00 31.45 1,758,000 54,079,708 30.762 20.74 20.70 20.84 19.88 20.84 2,653,499 20.381 3.47%
2015-06-11 0 30.25 30.20 30.30 29.85 30.80 1,472,000 44,457,350 30.202 20.04 20.01 20.07 19.78 20.41 2,221,815 20.009 -0.17%
2015-06-10 0 30.30 30.25 30.50 29.40 31.10 1,444,000 43,915,800 30.413 20.07 20.04 20.21 19.48 20.60 2,179,552 20.149 0.50%
2015-06-09 0 30.15 30.05 30.20 29.60 31.05 2,415,200 72,793,780 30.140 19.98 19.91 20.01 19.61 20.57 3,645,467 19.968 -2.43%
2015-06-08 0 30.90 30.95 31.10 30.65 31.15 1,537,000 47,420,700 30.853 20.47 20.51 20.60 20.31 20.64 2,319,925 20.441 -0.64%
2015-06-05 0 31.10 30.95 31.15 30.75 31.90 1,085,000 33,689,200 31.050 20.60 20.51 20.64 20.37 21.13 1,637,683 20.571 -2.51%
2015-06-04 0 31.90 31.75 32.00 30.70 32.25 1,534,000 48,233,700 31.443 21.13 21.04 21.20 20.34 21.37 2,315,397 20.832 0.63%
2015-06-03 0 31.70 31.70 31.80 31.60 32.65 2,348,000 75,491,100 32.151 21.00 21.00 21.07 20.94 21.63 3,544,036 21.301 -0.63%
2015-06-02 0 31.90 31.85 31.90 31.75 33.95 1,914,000 62,130,700 32.461 21.13 21.10 21.13 21.04 22.49 2,888,963 21.506 -3.63%
2015-06-01 0 33.10 33.05 33.20 32.60 33.80 3,078,000 101,755,000 33.059 21.93 21.90 22.00 21.60 22.39 4,645,888 21.902 2.48%
2015-05-29 0 32.30 32.30 32.35 31.05 33.00 3,036,000 97,931,800 32.257 21.40 21.40 21.43 20.57 21.86 4,582,493 21.371 3.53%
2015-05-28 0 31.20 31.15 31.35 30.60 32.50 3,524,000 110,600,250 31.385 20.67 20.64 20.77 20.27 21.53 5,319,073 20.793 -2.50%
2015-05-27 0 32.00 32.00 32.10 31.45 32.75 1,791,400 57,039,170 31.841 21.20 21.20 21.27 20.84 21.70 2,703,913 21.095 -1.84%
2015-05-26 0 32.60 32.35 32.60 31.35 32.75 3,356,239 108,192,153 32.236 21.60 21.43 21.60 20.77 21.70 5,065,857 21.357 5.50%
2015-05-22 0 30.90 30.80 31.05 30.35 31.50 1,484,000 45,802,800 30.864 20.47 20.41 20.57 20.11 20.87 2,239,928 20.448 -0.32%
2015-05-21 0 31.00 30.95 31.00 29.80 31.35 2,816,000 86,254,200 30.630 20.54 20.51 20.54 19.74 20.77 4,250,429 20.293 2.65%
2015-05-20 0 30.20 30.10 30.20 29.65 30.40 2,417,800 72,709,080 30.072 20.01 19.94 20.01 19.64 20.14 3,649,392 19.924 0.33%
2015-05-19 0 30.10 30.00 30.05 29.25 30.10 2,056,867 61,273,623 29.790 19.94 19.88 19.91 19.38 19.94 3,104,605 19.736 1.52%
2015-05-18 0 29.65 29.60 29.70 29.15 30.15 1,607,000 47,340,600 29.459 19.64 19.61 19.68 19.31 19.98 2,425,582 19.517 -1.17%
2015-05-15 0 30.00 30.00 30.10 29.30 30.20 1,372,000 40,681,800 29.651 19.88 19.88 19.94 19.41 20.01 2,070,876 19.645 0.67%
2015-05-14 0 29.80 29.80 30.00 29.80 30.50 2,110,000 63,613,700 30.149 19.74 19.74 19.88 19.74 20.21 3,184,803 19.974 -0.33%
2015-05-13 0 29.90 29.85 29.90 29.35 30.10 1,876,000 55,781,800 29.734 19.81 19.78 19.81 19.45 19.94 2,831,607 19.700 0.67%
2015-05-12 0 29.70 29.70 29.80 29.65 30.50 1,953,217 58,737,184 30.072 19.68 19.68 19.74 19.64 20.21 2,948,157 19.923 -2.14%
2015-05-11 0 30.35 30.25 30.30 29.50 30.50 2,838,000 85,091,900 29.983 20.11 20.04 20.07 19.54 20.21 4,283,635 19.864 3.94%
2015-05-08 0 29.20 29.15 29.20 29.00 29.80 2,523,900 73,982,905 29.313 19.35 19.31 19.35 19.21 19.74 3,809,537 19.420 1.92%
2015-05-07 0 28.65 28.65 28.75 28.10 29.45 3,312,000 94,710,050 28.596 18.98 18.98 19.05 18.62 19.51 4,999,084 18.945 -2.05%
2015-05-06 0 29.25 29.00 29.25 28.60 30.50 2,534,000 74,770,800 29.507 19.38 19.21 19.38 18.95 20.21 3,824,782 19.549 -2.01%
2015-05-05 0 29.85 29.80 29.85 29.60 30.75 2,561,000 77,459,650 30.246 19.78 19.74 19.78 19.61 20.37 3,865,535 20.039 0.17%
2015-05-04 0 29.80 29.65 29.85 29.30 30.20 1,588,700 47,194,825 29.707 19.74 19.64 19.78 19.41 20.01 2,397,960 19.681 0.34%
2015-04-30 0 29.70 29.70 29.80 29.55 30.10 1,968,262 58,581,842 29.763 19.68 19.68 19.74 19.58 19.94 2,970,866 19.719 -1.00%
2015-04-29 0 30.00 29.95 30.05 29.55 30.30 3,222,529 96,516,247 29.950 19.88 19.84 19.91 19.58 20.07 4,864,038 19.843 -1.32%
2015-04-28 0 30.40 30.40 30.45 30.35 32.25 4,941,200 151,813,040 30.724 20.14 20.14 20.17 20.11 21.37 7,458,174 20.355 -4.70%
2015-04-27 0 31.90 31.75 32.15 31.30 32.80 2,277,000 72,486,850 31.834 21.13 21.04 21.30 20.74 21.73 3,436,870 21.091 -0.16%
2015-04-24 0 31.95 31.70 31.95 31.10 32.45 1,881,900 59,801,125 31.777 21.17 21.00 21.17 20.60 21.50 2,840,512 21.053 -1.24%
2015-04-23 0 32.35 32.35 32.50 32.30 33.40 2,706,465 89,184,219 32.952 21.43 21.43 21.53 21.40 22.13 4,085,098 21.832 -0.46%
2015-04-22 0 32.50 32.50 32.75 31.90 33.50 4,903,000 159,533,150 32.538 21.53 21.53 21.70 21.13 22.19 7,400,516 21.557 -0.76%
2015-04-21 0 32.75 32.40 32.75 31.00 32.80 4,795,000 153,806,800 32.076 21.70 21.47 21.70 20.54 21.73 7,237,502 21.251 8.09%
2015-04-20 0 30.30 30.15 30.40 30.15 32.65 3,381,000 106,505,000 31.501 20.07 19.98 20.14 19.98 21.63 5,103,231 20.870 -3.19%
2015-04-17 0 31.30 31.30 31.45 31.20 33.95 4,303,300 140,274,560 32.597 20.74 20.74 20.84 20.67 22.49 6,495,337 21.596 -1.57%
2015-04-16 0 31.80 31.70 31.90 30.90 32.10 2,512,000 79,184,654 31.523 21.07 21.00 21.13 20.47 21.27 3,791,576 20.884 1.92%
2015-04-15 0 31.20 31.00 31.20 30.80 32.90 2,265,500 71,890,025 31.733 20.67 20.54 20.67 20.41 21.80 3,419,512 21.023 -3.41%
2015-04-14 0 32.30 32.10 32.35 32.00 34.10 3,277,000 107,354,600 32.760 21.40 21.27 21.43 21.20 22.59 4,946,255 21.704 -4.01%
2015-04-13 0 33.65 33.55 33.85 32.40 34.00 4,166,645 138,625,328 33.270 22.29 22.23 22.43 21.47 22.53 6,289,072 22.042 3.70%
2015-04-10 0 32.45 32.40 32.45 30.50 32.55 7,511,735 238,241,574 31.716 21.50 21.47 21.50 20.21 21.57 11,338,102 21.012 1.41%
2015-04-09 0 32.00 31.70 32.50 30.05 32.50 13,624,300 427,389,959 31.370 21.20 21.00 21.53 19.91 21.53 20,564,317 20.783 8.66%
2015-04-08 0 29.45 29.35 29.65 29.00 30.30 11,657,300 345,696,040 29.655 19.51 19.45 19.64 19.21 20.07 17,595,356 19.647 2.43%
2015-04-02 0 28.75 28.70 28.75 27.30 29.00 5,817,700 164,374,010 28.254 19.05 19.01 19.05 18.09 19.21 8,781,150 18.719 4.74%
2015-04-01 0 27.45 27.40 27.45 26.70 27.60 2,919,212 79,698,641 27.301 18.19 18.15 18.19 17.69 18.29 4,406,215 18.088 2.81%
2015-03-31 0 26.70 26.70 26.90 26.70 28.00 2,440,000 66,085,700 27.084 17.69 17.69 17.82 17.69 18.55 3,682,900 17.944 -3.26%
2015-03-30 0 27.60 27.60 27.65 26.20 27.80 5,042,000 137,334,250 27.238 18.29 18.29 18.32 17.36 18.42 7,610,320 18.046 7.39%
2015-03-27 0 25.70 25.60 25.70 25.20 26.10 2,088,000 53,427,300 25.588 17.03 16.96 17.03 16.70 17.29 3,151,596 16.952 0.00%
2015-03-26 0 25.70 25.70 25.75 25.50 26.10 1,138,000 29,391,650 25.827 17.03 17.03 17.06 16.89 17.29 1,717,680 17.111 -0.19%
2015-03-25 0 25.75 25.75 25.85 24.90 26.00 3,254,900 83,054,625 25.517 17.06 17.06 17.13 16.50 17.23 4,912,898 16.905 2.79%
2015-03-24 0 25.05 25.00 25.20 24.95 25.40 975,000 24,509,500 25.138 16.60 16.56 16.70 16.53 16.83 1,471,651 16.654 -0.40%
2015-03-23 0 25.15 25.15 25.20 25.05 25.95 1,794,801 45,534,605 25.370 16.66 16.66 16.70 16.60 17.19 2,709,046 16.808 -2.14%
2015-03-20 0 25.70 25.55 25.80 25.55 26.25 1,698,000 43,815,500 25.804 17.03 16.93 17.09 16.93 17.39 2,562,936 17.096 -0.39%
2015-03-19 0 25.80 25.65 25.85 25.20 26.20 990,800 25,606,904 25.845 17.09 16.99 17.13 16.70 17.36 1,495,499 17.123 -0.77%
2015-03-18 0 26.00 25.80 26.10 24.90 26.20 3,069,313 79,140,051 25.784 17.23 17.09 17.29 16.50 17.36 4,632,776 17.083 3.59%
2015-03-17 1 - - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 16.63 - - - - 0 - 0.00%
2015-03-13 0 25.10 25.00 25.10 24.90 25.55 1,023,896 25,692,175 25.093 16.63 16.56 16.63 16.50 16.93 1,545,453 16.624 0.00%
2015-03-12 0 25.10 25.05 25.20 25.05 25.90 1,156,000 29,332,800 25.374 16.63 16.60 16.70 16.60 17.16 1,744,849 16.811 -1.57%
2015-03-11 0 25.50 25.40 25.60 25.30 26.00 976,000 25,043,000 25.659 16.89 16.83 16.96 16.76 17.23 1,473,160 17.000 0.39%
2015-03-10 0 25.40 25.30 25.45 25.30 26.30 2,401,567 61,644,638 25.669 16.83 16.76 16.86 16.76 17.42 3,624,890 17.006 -2.68%
2015-03-09 0 26.10 26.00 26.15 25.90 26.35 1,249,000 32,650,100 26.141 17.29 17.23 17.32 17.16 17.46 1,885,222 17.319 -0.38%
2015-03-06 0 26.20 26.15 26.25 25.95 26.35 726,874 19,031,067 26.182 17.36 17.32 17.39 17.19 17.46 1,097,133 17.346 0.00%
2015-03-05 0 26.20 25.95 26.20 25.90 26.35 900,000 23,482,800 26.092 17.36 17.19 17.36 17.16 17.46 1,358,447 17.287 -0.19%
2015-03-04 0 26.25 26.15 26.25 26.00 26.40 1,076,316 28,170,031 26.173 17.39 17.32 17.39 17.23 17.49 1,624,575 17.340 0.19%
2015-03-03 0 26.20 26.10 26.20 26.00 26.30 1,123,000 29,351,485 26.137 17.36 17.29 17.36 17.23 17.42 1,695,040 17.316 0.58%
2015-03-02 0 26.05 26.05 26.25 25.95 26.60 1,376,000 36,048,400 26.198 17.26 17.26 17.39 17.19 17.62 2,076,914 17.357 0.19%
2015-02-27 0 26.00 26.00 26.15 25.70 26.55 1,208,644 31,547,715 26.102 17.23 17.23 17.32 17.03 17.59 1,824,309 17.293 -1.33%
2015-02-26 0 26.35 26.35 26.40 26.30 26.90 1,241,505 32,889,207 26.491 17.46 17.46 17.49 17.42 17.82 1,873,909 17.551 -1.31%
2015-02-25 0 26.70 26.60 26.85 26.20 27.00 2,506,500 66,854,725 26.673 17.69 17.62 17.79 17.36 17.89 3,783,274 17.671 1.14%
2015-02-24 0 26.40 26.35 26.40 26.15 26.85 1,396,148 36,856,698 26.399 17.49 17.46 17.49 17.32 17.79 2,107,325 17.490 -0.75%
2015-02-23 0 26.60 26.60 26.70 26.35 26.75 1,072,000 28,426,550 26.517 17.62 17.62 17.69 17.46 17.72 1,618,061 17.568 -0.19%
2015-02-18 0 26.65 26.65 26.70 26.30 26.80 608,000 16,142,100 26.550 17.66 17.66 17.69 17.42 17.76 917,706 17.590 0.19%
2015-02-17 0 26.60 26.50 26.65 26.40 26.85 372,000 9,889,700 26.585 17.62 17.56 17.66 17.49 17.79 561,491 17.613 -0.37%
2015-02-16 0 26.70 26.70 26.80 26.50 26.95 849,266 22,702,812 26.732 17.69 17.69 17.76 17.56 17.85 1,281,870 17.711 0.75%
2015-02-13 0 26.50 26.50 26.55 26.25 26.65 808,000 21,417,000 26.506 17.56 17.56 17.59 17.39 17.66 1,219,583 17.561 0.19%
2015-02-12 0 26.45 26.40 26.55 26.30 26.70 510,000 13,452,100 26.377 17.52 17.49 17.59 17.42 17.69 769,786 17.475 0.19%
2015-02-11 0 26.40 26.40 26.45 26.35 26.70 1,172,000 30,993,025 26.445 17.49 17.49 17.52 17.46 17.69 1,768,999 17.520 -1.12%
2015-02-10 0 26.70 26.65 26.70 26.15 26.70 828,500 21,871,900 26.399 17.69 17.66 17.69 17.32 17.69 1,250,526 17.490 0.56%
2015-02-09 0 26.55 26.55 26.70 26.30 26.70 612,585 16,239,685 26.510 17.59 17.59 17.69 17.42 17.69 924,627 17.564 0.76%
2015-02-06 0 26.35 26.35 26.40 26.20 26.60 778,000 20,524,242 26.381 17.46 17.46 17.49 17.36 17.62 1,174,302 17.478 -0.75%
2015-02-05 0 26.55 26.50 26.55 26.10 27.30 1,502,004 39,910,559 26.572 17.59 17.56 17.59 17.29 18.09 2,267,103 17.604 -2.57%
2015-02-04 0 27.25 27.10 27.25 27.00 27.35 1,378,000 37,453,200 27.179 18.05 17.95 18.05 17.89 18.12 2,079,933 18.007 0.00%
2015-02-03 0 27.25 27.25 27.30 27.10 27.55 819,000 22,302,500 27.231 18.05 18.05 18.09 17.95 18.25 1,236,186 18.041 -0.18%
2015-02-02 0 27.30 27.30 27.35 27.10 27.70 1,843,057 50,253,000 27.266 18.09 18.09 18.12 17.95 18.35 2,781,883 18.064 -1.09%
2015-01-30 0 27.60 27.60 27.75 27.15 28.00 1,677,000 46,537,550 27.750 18.29 18.29 18.38 17.99 18.55 2,531,239 18.385 0.36%
2015-01-29 0 27.50 27.45 27.60 27.45 28.00 3,118,000 86,728,950 27.816 18.22 18.19 18.29 18.19 18.55 4,706,263 18.428 -1.61%
2015-01-28 0 27.95 27.95 28.00 26.90 28.05 5,299,325 147,507,935 27.835 18.52 18.52 18.55 17.82 18.58 7,998,723 18.441 2.01%
2015-01-27 0 27.40 27.40 27.45 26.70 27.50 2,349,509 63,506,213 27.030 18.15 18.15 18.19 17.69 18.22 3,546,314 17.908 1.48%
2015-01-26 0 27.00 27.00 27.05 26.80 27.30 1,271,157 34,434,881 27.089 17.89 17.89 17.92 17.76 18.09 1,918,666 17.947 0.19%
2015-01-23 0 26.95 26.90 26.95 26.75 27.55 2,796,313 75,728,004 27.081 17.85 17.82 17.85 17.72 18.25 4,220,713 17.942 -1.28%
2015-01-22 0 27.30 27.20 27.30 27.00 28.60 3,440,630 94,916,747 27.587 18.09 18.02 18.09 17.89 18.95 5,193,236 18.277 -2.67%
2015-01-21 0 28.05 28.05 28.25 27.90 28.65 3,298,000 93,067,400 28.219 18.58 18.58 18.72 18.48 18.98 4,977,952 18.696 0.18%
2015-01-20 0 28.00 27.90 28.05 27.60 28.60 2,590,500 72,438,664 27.963 18.55 18.48 18.58 18.29 18.95 3,910,062 18.526 -0.53%
2015-01-19 0 28.15 28.10 28.45 27.80 30.05 7,144,262 205,459,665 28.759 18.65 18.62 18.85 18.42 19.91 10,783,443 19.053 -3.10%
2015-01-16 0 29.05 28.90 29.05 26.85 29.40 10,893,845 309,925,620 28.450 19.25 19.15 19.25 17.79 19.48 16,443,008 18.848 7.59%
2015-01-15 0 27.00 26.90 27.00 26.50 27.05 5,809,492 156,277,742 26.900 17.89 17.82 17.89 17.56 17.92 8,768,761 17.822 1.31%
2015-01-14 0 26.65 26.65 26.95 26.55 28.35 10,600,886 287,797,400 27.148 17.66 17.66 17.85 17.59 18.78 16,000,820 17.986 -4.31%
2015-01-13 0 27.85 27.85 27.90 26.55 29.00 23,946,871 668,622,695 27.921 18.45 18.45 18.48 17.59 19.21 36,145,052 18.498 18.76%
2015-01-12 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 15.54 - - - - 0 - 0.00%
2014-12-03 1 23.45 23.45 23.50 23.40 24.00 884,000 20,860,400 23.598 15.54 15.54 15.57 15.50 15.90 1,334,297 15.634 -2.09%
2014-12-02 0 23.95 23.85 23.95 23.35 24.05 2,722,703 65,029,078 23.884 15.87 15.80 15.87 15.47 15.93 4,109,608 15.824 3.68%
2014-12-01 0 23.10 23.10 23.20 23.00 24.00 2,594,992 60,361,537 23.261 15.30 15.30 15.37 15.24 15.90 3,916,842 15.411 -1.70%
2014-11-28 0 23.50 23.40 23.60 23.30 24.40 4,102,550 97,724,885 23.821 15.57 15.50 15.64 15.44 16.17 6,192,328 15.782 -3.09%
2014-11-27 0 24.25 24.20 24.25 24.10 24.80 4,283,000 104,536,950 24.407 16.07 16.03 16.07 15.97 16.43 6,464,697 16.170 -1.02%
2014-11-26 0 24.50 24.45 24.50 24.45 25.35 3,361,365 83,020,342 24.698 16.23 16.20 16.23 16.20 16.79 5,073,595 16.363 -2.78%
2014-11-25 0 25.20 25.15 25.20 25.00 25.40 1,020,000 25,680,800 25.177 16.70 16.66 16.70 16.56 16.83 1,539,573 16.680 0.80%
2014-11-24 0 25.00 25.00 25.10 24.90 26.00 3,194,000 80,231,300 25.119 16.56 16.56 16.63 16.50 17.23 4,820,976 16.642 -1.96%
2014-11-21 0 25.50 25.45 25.50 25.40 25.65 752,000 19,213,546 25.550 16.89 16.86 16.89 16.83 16.99 1,135,058 16.927 0.39%
2014-11-20 0 25.40 25.40 25.60 25.00 25.90 1,786,000 45,535,200 25.496 16.83 16.83 16.96 16.56 17.16 2,695,762 16.891 -2.12%
2014-11-19 0 25.95 25.85 25.95 25.80 26.30 744,000 19,343,750 26.000 17.19 17.13 17.19 17.09 17.42 1,122,983 17.225 0.58%
2014-11-18 0 25.80 25.80 25.85 25.65 26.75 2,406,000 62,172,200 25.840 17.09 17.09 17.13 16.99 17.72 3,631,581 17.120 -2.82%
2014-11-17 0 26.55 26.35 26.55 26.20 27.55 2,361,500 63,352,325 26.827 17.59 17.46 17.59 17.36 18.25 3,564,413 17.774 -2.21%
2014-11-14 0 27.15 26.95 27.20 25.95 27.20 4,391,000 117,164,378 26.683 17.99 17.85 18.02 17.19 18.02 6,627,710 17.678 4.83%
2014-11-13 0 25.90 25.75 25.95 25.65 26.50 1,763,500 45,606,850 25.862 17.16 17.06 17.19 16.99 17.56 2,661,801 17.134 -1.52%
2014-11-12 0 26.30 26.20 26.25 25.30 26.35 2,348,000 60,788,950 25.890 17.42 17.36 17.39 16.76 17.46 3,544,036 17.152 2.53%
2014-11-11 0 25.65 25.60 25.70 25.40 26.30 2,692,800 69,120,442 25.669 16.99 16.96 17.03 16.83 17.42 4,064,472 17.006 -0.97%
2014-11-10 0 25.90 25.85 25.90 24.70 25.95 3,635,000 93,351,216 25.681 17.16 17.13 17.16 16.36 17.19 5,486,615 17.014 4.65%
2014-11-07 0 24.75 24.75 24.80 24.60 25.50 2,851,540 71,410,677 25.043 16.40 16.40 16.43 16.30 16.89 4,304,072 16.591 -3.51%
2014-11-06 0 25.65 25.55 25.65 25.25 26.15 1,914,000 48,911,900 25.555 16.99 16.93 16.99 16.73 17.32 2,888,963 16.931 -1.35%
2014-11-05 0 26.00 26.00 26.05 25.35 26.10 2,510,000 64,773,000 25.806 17.23 17.23 17.26 16.79 17.29 3,788,557 17.097 1.96%
2014-11-04 0 25.50 25.40 25.45 25.25 26.50 3,882,000 99,764,950 25.699 16.89 16.83 16.86 16.73 17.56 5,859,433 17.026 -3.77%
2014-11-03 0 26.50 26.45 26.50 25.90 26.65 1,922,500 50,281,000 26.154 17.56 17.52 17.56 17.16 17.66 2,901,793 17.328 0.00%
2014-10-31 0 26.50 26.45 26.50 26.20 27.20 3,022,000 80,051,720 26.490 17.56 17.52 17.56 17.36 18.02 4,561,362 17.550 -1.49%
2014-10-30 0 26.90 26.85 26.90 26.50 27.75 3,743,000 100,899,850 26.957 17.82 17.79 17.82 17.56 18.38 5,649,629 17.860 -3.06%
2014-10-29 0 27.75 27.60 27.85 27.60 28.35 1,996,000 55,909,700 28.011 18.38 18.29 18.45 18.29 18.78 3,012,733 18.558 -0.36%
2014-10-28 0 27.85 27.70 27.85 27.15 27.90 1,219,000 33,581,050 27.548 18.45 18.35 18.45 17.99 18.48 1,839,941 18.251 1.83%
2014-10-27 0 27.35 27.30 27.40 27.10 28.00 1,033,786 28,377,187 27.450 18.12 18.09 18.15 17.95 18.55 1,560,381 18.186 -1.44%
2014-10-24 0 27.75 27.65 27.75 26.85 27.90 1,400,000 38,705,700 27.647 18.38 18.32 18.38 17.79 18.48 2,113,139 18.317 3.54%
2014-10-23 0 26.80 26.80 26.85 26.65 27.55 1,426,000 38,617,650 27.081 17.76 17.76 17.79 17.66 18.25 2,152,383 17.942 -3.07%
2014-10-22 0 27.65 27.50 27.65 27.40 28.00 896,000 24,799,700 27.678 18.32 18.22 18.32 18.15 18.55 1,352,409 18.337 -0.18%
2014-10-21 0 27.70 27.65 27.70 27.45 27.90 1,066,330 29,495,349 27.661 18.35 18.32 18.35 18.19 18.48 1,609,503 18.326 -0.54%
2014-10-20 0 27.85 27.80 27.90 27.55 28.10 1,293,000 36,057,200 27.886 18.45 18.42 18.48 18.25 18.62 1,951,635 18.475 1.09%
2014-10-17 0 27.55 27.50 27.55 27.45 28.20 1,387,000 38,330,200 27.635 18.25 18.22 18.25 18.19 18.68 2,093,517 18.309 -0.54%
2014-10-16 0 27.70 27.60 27.65 27.35 28.30 2,766,715 77,242,168 27.918 18.35 18.29 18.32 18.12 18.75 4,176,039 18.497 -0.72%
2014-10-15 0 27.90 27.75 27.80 26.80 27.95 2,535,830 69,950,760 27.585 18.48 18.38 18.42 17.76 18.52 3,827,544 18.276 4.10%
2014-10-14 0 26.80 26.80 26.90 26.65 27.05 1,091,301 29,342,848 26.888 17.76 17.76 17.82 17.66 17.92 1,647,194 17.814 -0.92%
2014-10-13 0 27.05 27.05 27.10 26.55 27.25 925,786 24,939,427 26.939 17.92 17.92 17.95 17.59 18.05 1,397,368 17.847 -1.46%
2014-10-10 0 27.45 27.40 27.50 27.25 28.00 1,540,257 42,362,728 27.504 18.19 18.15 18.22 18.05 18.55 2,324,841 18.222 -1.08%
2014-10-09 0 27.75 27.80 27.95 27.70 28.35 1,243,805 34,780,688 27.963 18.38 18.42 18.52 18.35 18.78 1,877,381 18.526 -1.25%
2014-10-08 0 28.10 28.05 28.10 27.35 28.25 1,428,096 39,936,736 27.965 18.62 18.58 18.62 18.12 18.72 2,155,547 18.527 1.26%
2014-10-07 0 27.75 27.70 27.80 27.20 28.00 1,323,300 36,787,455 27.800 18.38 18.35 18.42 18.02 18.55 1,997,369 18.418 1.65%
2014-10-06 0 27.30 27.15 27.30 26.75 27.35 1,255,330 34,115,710 27.177 18.09 17.99 18.09 17.72 18.12 1,894,777 18.005 1.87%
2014-10-03 0 26.80 26.75 26.85 26.00 26.85 1,323,060 35,025,373 26.473 17.76 17.72 17.79 17.23 17.79 1,997,007 17.539 0.75%
2014-09-30 0 26.60 26.45 26.55 25.85 26.90 2,633,000 69,460,900 26.381 17.62 17.52 17.59 17.13 17.82 3,974,211 17.478 1.53%
2014-09-29 0 26.20 26.10 26.20 25.70 26.45 2,803,000 73,018,406 26.050 17.36 17.29 17.36 17.03 17.52 4,230,807 17.259 -1.32%
2014-09-26 0 26.55 26.50 26.60 26.00 26.70 990,500 26,085,166 26.335 17.59 17.56 17.62 17.23 17.69 1,495,046 17.448 0.76%
2014-09-25 0 26.35 26.35 26.45 26.20 26.95 1,226,400 32,405,670 26.423 17.46 17.46 17.52 17.36 17.85 1,851,110 17.506 -1.13%
2014-09-24 0 26.65 26.55 26.70 25.90 27.00 2,037,281 54,228,056 26.618 17.66 17.59 17.69 17.16 17.89 3,075,042 17.635 2.50%
2014-09-23 0 26.00 25.95 26.00 25.70 26.40 1,697,281 44,078,985 25.970 17.23 17.19 17.23 17.03 17.49 2,561,851 17.206 -1.33%
2014-09-22 0 26.35 26.30 26.35 25.75 26.40 2,084,000 54,647,650 26.222 17.46 17.42 17.46 17.06 17.49 3,145,559 17.373 1.35%
2014-09-19 0 26.00 26.00 26.05 25.80 26.85 5,032,500 131,627,055 26.155 17.23 17.23 17.26 17.09 17.79 7,595,981 17.329 0.00%
2014-09-18 0 26.00 25.95 26.00 25.80 27.10 4,137,000 108,688,100 26.272 17.23 17.19 17.23 17.09 17.95 6,244,327 17.406 -3.70%
2014-09-17 0 27.00 26.95 27.00 26.45 27.25 2,385,200 64,210,490 26.920 17.89 17.85 17.89 17.52 18.05 3,600,186 17.835 2.66%
2014-09-16 0 26.30 26.25 26.30 26.00 26.95 2,190,000 57,998,585 26.483 17.42 17.39 17.42 17.23 17.85 3,305,554 17.546 0.19%
2014-09-15 0 26.25 26.25 26.30 26.10 27.60 3,982,636 106,077,676 26.635 17.39 17.39 17.42 17.29 18.29 6,011,332 17.646 -4.20%
2014-09-12 0 27.40 27.35 27.40 27.25 28.10 2,158,000 59,451,500 27.549 18.15 18.12 18.15 18.05 18.62 3,257,253 18.252 -2.14%
2014-09-11 0 28.00 27.90 28.00 27.50 28.20 2,706,690 75,689,835 27.964 18.55 18.48 18.55 18.22 18.68 4,085,438 18.527 0.18%
2014-09-10 0 27.95 27.90 27.95 27.65 28.65 2,816,000 79,141,200 28.104 18.52 18.48 18.52 18.32 18.98 4,250,429 18.620 -0.36%
2014-09-08 0 28.05 28.00 28.10 27.70 28.20 1,705,000 47,644,900 27.944 18.58 18.55 18.62 18.35 18.68 2,573,502 18.514 -0.36%
2014-09-05 0 28.15 28.15 28.20 27.40 28.90 4,933,150 138,353,042 28.046 18.65 18.65 18.68 18.15 19.15 7,446,024 18.581 -1.75%
2014-09-04 0 28.65 28.60 28.65 28.00 29.15 7,114,950 203,772,307 28.640 18.98 18.95 18.98 18.55 19.31 10,739,200 18.975 3.06%
2014-09-03 0 27.80 27.70 27.80 27.25 28.10 6,298,663 174,803,066 27.752 18.42 18.35 18.42 18.05 18.62 9,507,109 18.387 5.30%
2014-09-02 0 26.40 26.35 26.60 25.75 26.80 1,585,000 41,740,650 26.335 17.49 17.46 17.62 17.06 17.76 2,392,376 17.447 0.38%
2014-09-01 0 26.30 26.25 26.30 26.00 27.15 2,029,000 53,247,100 26.243 17.42 17.39 17.42 17.23 17.99 3,062,543 17.387 -2.59%
2014-08-29 0 27.00 26.85 27.00 26.15 27.10 845,300 22,613,935 26.753 17.89 17.79 17.89 17.32 17.95 1,275,883 17.724 0.37%
2014-08-28 0 26.90 26.80 26.95 26.75 27.45 872,000 23,582,850 27.045 17.82 17.76 17.85 17.72 18.19 1,316,184 17.918 -0.55%
2014-08-27 0 27.05 27.00 27.15 26.85 27.90 1,288,000 35,195,164 27.325 17.92 17.89 17.99 17.79 18.48 1,944,088 18.104 -1.99%
2014-08-26 0 27.60 27.55 27.60 26.80 27.80 2,069,400 57,029,970 27.559 18.29 18.25 18.29 17.76 18.42 3,123,522 18.258 2.41%
2014-08-25 0 26.95 26.90 26.95 26.80 27.40 1,089,000 29,392,500 26.990 17.85 17.82 17.85 17.76 18.15 1,643,720 17.882 -0.74%
2014-08-22 0 27.15 27.10 27.25 26.05 27.65 3,038,000 81,906,400 26.961 17.99 17.95 18.05 17.26 18.32 4,585,512 17.862 4.42%
2014-08-21 0 26.00 25.95 26.05 25.10 26.10 1,398,000 35,961,900 25.724 17.23 17.19 17.26 16.63 17.29 2,110,120 17.043 0.00%
2014-08-20 0 26.00 25.95 26.00 25.95 26.75 2,122,700 55,818,275 26.296 17.23 17.19 17.23 17.19 17.72 3,203,972 17.422 -1.89%
2014-08-19 0 26.50 26.40 26.50 26.20 27.60 1,932,669 51,797,513 26.801 17.56 17.49 17.56 17.36 18.29 2,917,142 17.756 -3.99%
2014-08-18 0 27.60 27.60 27.65 27.30 27.90 1,191,000 32,806,300 27.545 18.29 18.29 18.32 18.09 18.48 1,797,678 18.249 1.10%
2014-08-15 0 27.30 27.30 27.40 26.40 28.20 3,996,708 108,778,310 27.217 18.09 18.09 18.15 17.49 18.68 6,032,572 18.032 2.82%
2014-08-14 0 26.55 26.50 26.55 26.50 26.95 764,000 20,329,000 26.609 17.59 17.56 17.59 17.56 17.85 1,153,170 17.629 -0.56%
2014-08-13 0 26.70 26.70 26.80 26.50 26.95 855,200 22,826,630 26.692 17.69 17.69 17.76 17.56 17.85 1,290,826 17.684 0.19%
2014-08-12 0 26.65 26.60 26.70 26.35 27.00 793,603 21,055,098 26.531 17.66 17.62 17.69 17.46 17.89 1,197,853 17.577 -0.93%
2014-08-11 0 26.90 26.70 26.90 26.60 27.00 1,944,631 52,292,053 26.890 17.82 17.69 17.82 17.62 17.89 2,935,197 17.816 1.89%
2014-08-08 0 26.40 26.35 26.45 26.20 26.65 505,589 13,341,648 26.388 17.49 17.46 17.52 17.36 17.66 763,129 17.483 -0.75%
2014-08-07 0 26.60 26.50 26.75 26.35 27.00 2,281,457 61,132,483 26.795 17.62 17.56 17.72 17.46 17.89 3,443,597 17.753 -0.19%
2014-08-06 0 26.65 26.60 26.65 26.05 26.75 1,532,000 40,566,800 26.480 17.66 17.62 17.66 17.26 17.72 2,312,378 17.543 1.72%
2014-08-05 0 26.20 26.20 26.25 25.70 26.80 2,140,000 55,788,150 26.069 17.36 17.36 17.39 17.03 17.76 3,230,084 17.271 -1.32%
2014-08-04 0 26.55 26.55 26.60 26.40 27.20 2,471,015 65,712,843 26.593 17.59 17.59 17.62 17.49 18.02 3,729,713 17.619 -0.93%
2014-08-01 0 26.80 26.70 26.80 24.65 27.15 9,021,515 237,254,761 26.299 17.76 17.69 17.76 16.33 17.99 13,616,941 17.423 8.06%
2014-07-31 0 24.80 24.75 24.80 24.20 25.25 4,784,700 118,723,665 24.813 16.43 16.40 16.43 16.03 16.73 7,221,955 16.439 3.55%
2014-07-30 0 23.95 23.95 24.05 23.60 24.20 1,566,000 37,435,900 23.905 15.87 15.87 15.93 15.64 16.03 2,363,697 15.838 0.42%
2014-07-29 0 23.85 23.85 24.00 23.85 24.45 978,000 23,604,700 24.136 15.80 15.80 15.90 15.80 16.20 1,476,179 15.990 -1.04%
2014-07-28 0 24.10 24.00 24.10 23.10 24.25 1,590,000 37,906,400 23.841 15.97 15.90 15.97 15.30 16.07 2,399,922 15.795 2.34%
2014-07-25 0 23.55 23.50 23.55 23.35 24.05 1,244,000 29,505,100 23.718 15.60 15.57 15.60 15.47 15.93 1,877,675 15.714 -0.47%
2014-07-24 0 23.95 23.95 24.00 23.90 24.25 1,095,279 26,324,065 24.034 15.68 15.68 15.71 15.64 15.87 1,673,440 15.731 -0.21%
2014-07-23 0 24.00 23.95 24.00 23.95 24.45 931,200 22,558,040 24.225 15.71 15.68 15.71 15.68 16.00 1,422,749 15.855 -0.62%
2014-07-22 0 24.15 24.10 24.15 23.60 24.30 405,404 9,801,617 24.177 15.81 15.77 15.81 15.45 15.90 619,403 15.824 1.26%
2014-07-21 0 23.85 23.80 23.85 23.50 24.15 300,981 7,162,891 23.798 15.61 15.58 15.61 15.38 15.81 459,859 15.576 -0.21%
2014-07-18 0 23.90 23.75 23.90 23.30 24.00 399,348 9,487,373 23.757 15.64 15.54 15.64 15.25 15.71 610,150 15.549 1.70%
2014-07-17 0 23.50 23.50 23.65 23.45 24.20 798,673 18,891,486 23.654 15.38 15.38 15.48 15.35 15.84 1,220,266 15.481 -2.29%
2014-07-16 0 24.05 24.00 24.10 23.90 24.50 527,780 12,703,810 24.070 15.74 15.71 15.77 15.64 16.04 806,377 15.754 -1.03%
2014-07-15 0 24.30 24.25 24.35 24.15 24.90 450,919 10,977,383 24.344 15.90 15.87 15.94 15.81 16.30 688,944 15.934 -2.02%
2014-07-14 0 24.80 24.65 24.80 23.90 24.90 1,066,588 26,205,862 24.570 16.23 16.13 16.23 15.64 16.30 1,629,604 16.081 2.90%
2014-07-11 0 24.10 24.05 24.10 23.90 24.45 323,375 7,781,718 24.064 15.77 15.74 15.77 15.64 16.00 494,074 15.750 -0.82%
2014-07-10 0 24.30 24.30 24.45 23.75 24.80 1,164,038 28,214,923 24.239 15.90 15.90 16.00 15.54 16.23 1,778,494 15.864 0.83%
2014-07-09 0 24.10 23.95 24.10 23.85 24.25 570,000 13,687,800 24.014 15.77 15.68 15.77 15.61 15.87 870,884 15.717 -1.23%
2014-07-08 0 24.40 24.40 24.50 23.90 24.95 1,064,617 25,729,094 24.167 15.97 15.97 16.04 15.64 16.33 1,626,592 15.818 -1.41%
2014-07-07 0 24.75 24.60 24.80 24.45 25.10 720,000 17,792,900 24.712 16.20 16.10 16.23 16.00 16.43 1,100,064 16.174 -1.00%
2014-07-04 0 25.00 24.95 25.00 24.45 25.20 2,019,420 50,084,598 24.801 16.36 16.33 16.36 16.00 16.49 3,085,404 16.233 0.00%
2014-07-03 0 25.00 24.95 25.05 22.90 25.00 4,884,523 118,301,725 24.220 16.36 16.33 16.40 14.99 16.36 7,462,898 15.852 9.65%
2014-07-02 0 22.80 22.80 22.90 22.65 23.05 1,599,904 36,482,774 22.803 14.92 14.92 14.99 14.82 15.09 2,444,439 14.925 0.44%
2014-06-30 0 22.70 22.70 22.75 22.40 23.00 1,180,000 26,844,300 22.749 14.86 14.86 14.89 14.66 15.05 1,802,882 14.890 0.22%
2014-06-27 0 22.65 22.55 22.65 22.55 22.95 471,454 10,675,369 22.644 14.82 14.76 14.82 14.76 15.02 720,319 14.820 -1.31%
2014-06-26 0 22.95 22.95 23.00 22.95 23.25 1,002,000 23,062,200 23.016 15.02 15.02 15.05 15.02 15.22 1,530,922 15.064 -0.86%
2014-06-25 0 23.15 23.10 23.15 22.90 23.20 442,000 10,191,200 23.057 15.15 15.12 15.15 14.99 15.18 675,317 15.091 0.65%
2014-06-24 0 23.00 22.95 23.05 22.65 23.10 675,600 15,479,260 22.912 15.05 15.02 15.09 14.82 15.12 1,032,226 14.996 0.66%
2014-06-23 0 22.85 22.85 22.90 22.80 23.15 403,350 9,262,510 22.964 14.96 14.96 14.99 14.92 15.15 616,265 15.030 0.00%
2014-06-20 0 22.85 22.75 22.95 22.70 23.20 494,000 11,347,400 22.970 14.96 14.89 15.02 14.86 15.18 754,766 15.034 0.66%
2014-06-19 0 22.70 22.65 22.80 22.65 23.30 862,000 19,775,900 22.942 14.86 14.82 14.92 14.82 15.25 1,317,021 15.016 -2.99%
2014-06-18 0 23.40 23.30 23.40 23.15 23.45 860,000 20,054,000 23.319 15.32 15.25 15.32 15.15 15.35 1,313,965 15.262 1.52%
2014-06-17 0 23.05 23.00 23.05 22.90 24.55 1,692,000 39,609,600 23.410 15.09 15.05 15.09 14.99 16.07 2,585,150 15.322 -6.30%
2014-06-16 0 24.60 24.45 24.60 23.70 24.65 1,130,000 27,365,300 24.217 16.10 16.00 16.10 15.51 16.13 1,726,489 15.850 2.71%
2014-06-13 0 23.95 23.80 23.95 23.50 24.10 738,000 17,526,300 23.748 15.68 15.58 15.68 15.38 15.77 1,127,565 15.543 -0.21%
2014-06-12 0 24.00 23.95 24.00 23.45 24.35 1,830,000 43,582,800 23.816 15.71 15.68 15.71 15.35 15.94 2,795,995 15.588 -0.83%
2014-06-11 0 24.20 24.10 24.30 24.00 25.25 2,704,000 66,665,000 24.654 15.84 15.77 15.90 15.71 16.53 4,131,351 16.136 -1.83%
2014-06-10 0 24.65 24.60 24.65 24.55 24.90 640,350 15,823,160 24.710 16.13 16.10 16.13 16.07 16.30 978,369 16.173 -1.00%
2014-06-09 0 24.90 24.85 25.00 23.85 25.00 2,575,985 63,011,343 24.461 16.30 16.26 16.36 15.61 16.36 3,935,761 16.010 4.84%
2014-06-06 0 23.75 23.60 23.75 23.40 23.95 440,000 10,430,700 23.706 15.54 15.45 15.54 15.32 15.68 672,261 15.516 -0.63%
2014-06-05 0 23.90 23.85 23.95 23.35 23.90 566,000 13,331,800 23.554 15.64 15.61 15.68 15.28 15.64 864,772 15.417 1.49%
2014-06-04 0 23.55 23.50 23.65 23.55 24.40 884,000 20,989,100 23.743 15.41 15.38 15.48 15.41 15.97 1,350,634 15.540 -2.89%
2014-06-03 0 24.25 24.20 24.25 23.85 24.50 923,000 22,338,550 24.202 15.87 15.84 15.87 15.61 16.04 1,410,221 15.840 1.25%
2014-05-30 0 23.95 23.95 24.00 23.25 24.30 2,506,270 60,172,293 24.009 15.68 15.68 15.71 15.22 15.90 3,829,245 15.714 3.46%
2014-05-29 0 23.15 23.10 23.15 22.70 23.50 542,000 12,569,600 23.191 15.15 15.12 15.15 14.86 15.38 828,104 15.179 1.98%
2014-05-28 0 22.70 22.70 22.80 22.65 23.70 979,690 22,741,968 23.213 14.86 14.86 14.92 14.82 15.51 1,496,835 15.193 -2.78%
2014-05-27 0 23.35 23.35 23.50 23.30 23.85 1,019,000 24,072,100 23.623 15.28 15.28 15.38 15.25 15.61 1,556,896 15.462 -0.43%
2014-05-26 0 23.45 23.45 23.50 22.30 23.50 1,213,530 28,110,023 23.164 15.35 15.35 15.38 14.60 15.38 1,854,112 15.161 4.45%
2014-05-23 0 22.45 22.40 22.45 22.25 22.80 764,000 17,113,100 22.399 14.69 14.66 14.69 14.56 14.92 1,167,290 14.661 0.90%
2014-05-22 0 22.25 22.15 22.25 21.80 22.40 1,010,300 22,441,130 22.212 14.56 14.50 14.56 14.27 14.66 1,543,603 14.538 1.14%
2014-05-21 0 22.00 21.90 22.00 21.80 22.20 374,400 8,223,580 21.965 14.40 14.33 14.40 14.27 14.53 572,033 14.376 0.23%
2014-05-20 0 21.95 21.90 22.00 21.80 22.20 486,000 10,670,200 21.955 14.37 14.33 14.40 14.27 14.53 742,543 14.370 0.46%
2014-05-19 0 21.85 21.75 21.85 21.65 22.30 572,000 12,490,000 21.836 14.30 14.24 14.30 14.17 14.60 873,940 14.292 -0.91%
2014-05-16 0 22.05 22.00 22.05 21.70 22.40 604,000 13,370,320 22.136 14.43 14.40 14.43 14.20 14.66 922,831 14.488 0.68%
2014-05-15 0 21.90 21.85 21.90 21.90 22.45 902,000 19,923,100 22.088 14.33 14.30 14.33 14.33 14.69 1,378,135 14.457 -1.35%
2014-05-14 0 22.20 22.15 22.20 21.80 22.45 726,000 16,111,000 22.191 14.53 14.50 14.53 14.27 14.69 1,109,231 14.524 1.83%
2014-05-13 0 21.80 21.75 21.80 21.55 22.25 978,000 21,341,300 21.821 14.27 14.24 14.27 14.10 14.56 1,494,253 14.282 -0.23%
2014-05-12 0 21.85 21.80 21.90 21.50 22.60 1,180,000 25,992,800 22.028 14.30 14.27 14.33 14.07 14.79 1,802,882 14.417 0.69%
2014-05-09 0 21.70 21.60 21.70 21.25 22.15 1,132,460 24,571,620 21.698 14.20 14.14 14.20 13.91 14.50 1,730,247 14.201 0.93%
2014-05-08 0 21.50 21.45 21.50 21.40 21.90 1,313,150 28,378,125 21.611 14.07 14.04 14.07 14.01 14.33 2,006,318 14.144 -0.92%
2014-05-07 0 21.70 21.60 21.70 21.55 22.75 1,614,500 35,516,600 21.999 14.20 14.14 14.20 14.10 14.89 2,466,740 14.398 -3.34%
2014-05-05 0 22.45 22.45 22.50 22.40 23.00 631,500 14,220,050 22.518 14.69 14.69 14.73 14.66 15.05 964,848 14.738 -1.54%
2014-05-02 0 22.80 22.80 22.85 22.70 23.10 534,000 12,213,800 22.872 14.92 14.92 14.96 14.86 15.12 815,881 14.970 -1.30%
2014-04-30 0 23.10 22.95 23.15 22.15 23.55 2,778,000 63,334,700 22.799 15.12 15.02 15.15 14.50 15.41 4,244,413 14.922 0.65%
2014-04-29 0 22.95 22.90 23.10 22.10 23.20 1,797,000 40,609,800 22.599 15.02 14.99 15.12 14.46 15.18 2,745,576 14.791 3.38%
2014-04-28 0 22.20 22.15 22.25 22.05 23.25 780,000 17,577,500 22.535 14.53 14.50 14.56 14.43 15.22 1,191,736 14.749 -4.10%
2014-04-25 0 23.15 23.05 23.10 21.90 23.50 1,545,000 35,199,050 22.783 15.15 15.09 15.12 14.33 15.38 2,360,553 14.911 0.65%
2014-04-24 0 23.00 22.95 23.00 22.95 23.70 848,000 19,700,600 23.232 15.05 15.02 15.05 15.02 15.51 1,295,631 15.205 -2.54%
2014-04-23 0 23.60 23.55 23.60 23.35 23.85 850,000 19,977,200 23.503 15.45 15.41 15.45 15.28 15.61 1,298,686 15.383 -0.42%
2014-04-22 0 23.70 23.55 23.65 23.30 23.70 625,000 14,713,150 23.541 15.51 15.41 15.48 15.25 15.51 954,916 15.408 1.50%
2014-04-17 0 23.35 23.35 23.40 23.30 23.85 508,000 11,903,500 23.432 15.28 15.28 15.32 15.25 15.61 776,156 15.336 -0.85%
2014-04-16 0 23.55 23.35 23.55 22.80 23.90 1,668,000 38,820,700 23.274 15.41 15.28 15.41 14.92 15.64 2,548,481 15.233 -0.21%
2014-04-15 0 23.60 23.60 23.80 23.40 24.60 2,110,400 50,067,640 23.724 15.45 15.45 15.58 15.32 16.10 3,224,409 15.528 -2.68%
2014-04-14 0 24.25 24.25 24.35 24.10 24.90 1,006,658 24,418,068 24.257 15.87 15.87 15.94 15.77 16.30 1,538,039 15.876 -2.22%
2014-04-11 0 24.80 24.65 24.80 24.50 25.30 1,472,000 36,534,850 24.820 16.23 16.13 16.23 16.04 16.56 2,249,019 16.245 -2.75%
2014-04-10 0 25.50 25.40 25.45 23.95 25.90 4,425,466 110,862,443 25.051 16.69 16.62 16.66 15.68 16.95 6,761,520 16.396 4.72%
2014-04-09 0 24.35 24.25 24.40 23.95 24.95 1,620,000 39,326,800 24.276 15.94 15.87 15.97 15.68 16.33 2,475,143 15.889 -0.61%
2014-04-08 0 24.50 24.50 24.55 24.00 24.75 1,633,000 39,687,550 24.303 16.04 16.04 16.07 15.71 16.20 2,495,006 15.907 0.41%
2014-04-07 0 24.40 24.40 24.45 24.20 25.20 2,302,000 56,310,390 24.462 15.97 15.97 16.00 15.84 16.49 3,517,148 16.010 -3.56%
2014-04-04 0 25.30 25.20 25.25 25.00 27.00 3,991,500 101,616,975 25.458 16.56 16.49 16.53 16.36 17.67 6,098,478 16.663 -6.64%
2014-04-03 0 27.10 27.05 27.15 26.85 27.50 778,000 21,028,600 27.029 17.74 17.70 17.77 17.57 18.00 1,188,680 17.691 -1.45%
2014-04-02 0 27.50 27.20 27.50 27.00 28.15 1,501,100 41,213,795 27.456 18.00 17.80 18.00 17.67 18.42 2,293,480 17.970 -0.72%
2014-04-01 0 27.70 27.70 27.75 26.50 27.95 1,966,000 53,902,750 27.417 18.13 18.13 18.16 17.34 18.29 3,003,785 17.945 5.32%
2014-03-31 0 26.30 26.25 26.50 25.55 26.55 952,000 25,012,300 26.273 17.21 17.18 17.34 16.72 17.38 1,454,529 17.196 2.94%
2014-03-28 0 25.55 25.55 25.65 25.00 26.35 1,838,800 47,206,730 25.673 16.72 16.72 16.79 16.36 17.25 2,809,441 16.803 0.99%
2014-03-27 0 25.30 25.30 25.35 24.95 26.50 1,842,000 46,639,608 25.320 16.56 16.56 16.59 16.33 17.34 2,814,330 16.572 -5.07%
2014-03-26 0 26.65 26.60 26.65 26.35 26.70 1,018,000 27,046,050 26.568 17.44 17.41 17.44 17.25 17.48 1,555,368 17.389 2.11%
2014-03-25 0 26.10 26.05 26.10 25.95 26.60 776,000 20,333,950 26.204 17.08 17.05 17.08 16.98 17.41 1,185,624 17.150 -0.95%
2014-03-24 0 26.35 26.20 26.40 26.10 27.10 950,290 25,070,891 26.382 17.25 17.15 17.28 17.08 17.74 1,451,916 17.267 -1.31%
2014-03-21 0 26.70 26.50 26.55 26.50 27.70 1,196,000 32,114,300 26.851 17.48 17.34 17.38 17.34 18.13 1,827,328 17.574 -0.93%
2014-03-20 0 26.95 26.95 27.00 26.75 27.70 1,192,000 32,295,650 27.094 17.64 17.64 17.67 17.51 18.13 1,821,217 17.733 -2.53%
2014-03-19 0 27.65 27.60 27.80 27.50 28.80 2,252,000 63,243,800 28.083 18.10 18.06 18.20 18.00 18.85 3,440,755 18.381 -1.25%
2014-03-18 0 28.00 28.00 28.20 25.40 28.20 3,532,500 96,247,125 27.246 18.33 18.33 18.46 16.62 18.46 5,397,188 17.833 10.45%
2014-03-17 0 25.35 25.35 25.45 25.20 25.55 416,000 10,526,400 25.304 16.59 16.59 16.66 16.49 16.72 635,592 16.562 0.20%
2014-03-14 0 25.30 25.20 25.50 24.90 26.70 1,894,000 48,624,100 25.673 16.56 16.49 16.69 16.30 17.48 2,893,779 16.803 -4.35%
2014-03-13 0 26.45 26.40 26.50 26.10 26.75 775,000 20,514,550 26.470 17.31 17.28 17.34 17.08 17.51 1,184,096 17.325 0.95%
2014-03-12 0 26.20 26.20 26.50 26.15 27.00 1,209,330 32,034,994 26.490 17.15 17.15 17.34 17.12 17.67 1,847,695 17.338 -2.24%
2014-03-11 0 26.80 26.75 26.80 25.75 26.95 1,669,660 44,388,742 26.585 17.54 17.51 17.54 16.85 17.64 2,551,017 17.400 3.47%
2014-03-10 0 25.90 25.85 25.90 25.65 26.60 967,799 25,280,395 26.122 16.95 16.92 16.95 16.79 17.41 1,478,667 17.097 -2.26%
2014-03-07 0 26.50 26.30 26.60 26.15 27.90 3,277,000 86,505,300 26.398 17.34 17.21 17.41 17.12 18.26 5,006,818 17.278 -3.46%
2014-03-06 0 27.45 27.30 27.50 26.70 30.50 9,055,500 256,250,100 28.298 17.97 17.87 18.00 17.48 19.96 13,835,593 18.521 -5.18%
2014-03-05 1 - - - - - 0 0 - 18.95 - - - - 0 - 0.00%
2014-03-04 0 28.95 28.85 28.95 24.80 28.95 4,201,656 113,846,330 27.096 18.95 18.88 18.95 16.23 18.95 6,419,569 17.734 15.57%
2014-03-03 0 25.05 25.05 25.10 24.60 25.15 576,000 14,357,400 24.926 16.40 16.40 16.43 16.10 16.46 880,051 16.314 0.00%
2014-02-28 0 25.05 25.00 25.05 24.60 25.90 1,403,000 35,165,650 25.065 16.40 16.36 16.40 16.10 16.95 2,143,596 16.405 -3.09%
2014-02-27 0 25.85 25.85 25.90 25.25 25.90 806,000 20,724,900 25.713 16.92 16.92 16.95 16.53 16.95 1,231,460 16.830 3.40%
2014-02-26 0 25.00 25.00 25.20 24.95 26.90 994,000 24,974,500 25.125 16.36 16.36 16.49 16.33 17.61 1,518,699 16.445 -0.79%
2014-02-25 0 25.20 24.90 25.20 24.70 25.50 888,000 22,280,400 25.091 16.49 16.30 16.49 16.17 16.69 1,356,745 16.422 1.82%
2014-02-24 0 24.75 24.60 24.65 24.35 25.30 800,000 19,833,100 24.791 16.20 16.10 16.13 15.94 16.56 1,222,293 16.226 -0.40%
2014-02-21 0 24.85 24.90 25.05 24.80 25.80 816,920 20,414,178 24.989 16.26 16.30 16.40 16.23 16.89 1,248,145 16.356 -1.78%
2014-02-20 0 25.30 25.30 25.40 25.00 26.00 1,086,000 27,622,090 25.435 16.56 16.56 16.62 16.36 17.02 1,659,263 16.647 -2.50%
2014-02-19 0 25.95 25.95 26.00 25.70 26.25 2,364,500 61,393,500 25.965 16.98 16.98 17.02 16.82 17.18 3,612,640 16.994 -0.95%
2014-02-18 0 26.20 26.05 26.20 26.00 26.40 246,000 6,432,100 26.147 17.15 17.05 17.15 17.02 17.28 375,855 17.113 -0.19%
2014-02-17 0 26.25 26.20 26.35 25.90 27.10 1,208,760 31,771,032 26.284 17.18 17.15 17.25 16.95 17.74 1,846,824 17.203 -2.23%
2014-02-14 0 26.85 26.60 26.80 26.40 27.00 737,553 19,668,087 26.667 17.57 17.41 17.54 17.28 17.67 1,126,882 17.454 1.32%
2014-02-13 0 26.50 26.50 26.60 26.40 27.00 726,000 19,423,200 26.754 17.34 17.34 17.41 17.28 17.67 1,109,231 17.511 -1.30%
2014-02-12 0 26.85 26.85 26.95 26.00 27.00 2,262,000 60,278,300 26.648 17.57 17.57 17.64 17.02 17.67 3,456,034 17.441 3.27%
2014-02-11 0 26.00 25.95 26.00 25.35 26.30 2,228,920 57,739,846 25.905 17.02 16.98 17.02 16.59 17.21 3,405,492 16.955 2.77%
2014-02-10 0 25.30 25.10 25.30 23.80 25.50 2,011,300 50,383,730 25.050 16.56 16.43 16.56 15.58 16.69 3,072,998 16.396 5.64%
2014-02-07 0 23.95 23.95 24.10 23.90 25.00 1,204,545 29,079,566 24.142 15.68 15.68 15.77 15.64 16.36 1,840,384 15.801 -2.64%
2014-02-06 0 24.60 24.40 24.65 24.05 24.90 720,000 17,628,350 24.484 16.10 15.97 16.13 15.74 16.30 1,100,064 16.025 2.50%
2014-02-05 0 24.00 23.90 24.00 23.75 24.50 794,000 19,103,000 24.059 15.71 15.64 15.71 15.54 16.04 1,213,126 15.747 -0.41%
2014-02-04 0 24.10 24.10 24.25 23.70 24.90 1,153,980 27,810,469 24.100 15.77 15.77 15.87 15.51 16.30 1,763,127 15.773 -4.37%
2014-01-30 0 25.20 25.10 25.20 24.60 25.20 702,000 17,503,500 24.934 16.49 16.43 16.49 16.10 16.49 1,072,562 16.319 0.40%
2014-01-29 0 25.10 24.90 25.15 24.75 25.35 2,350,000 58,694,000 24.976 16.43 16.30 16.46 16.20 16.59 3,590,486 16.347 -0.20%
2014-01-28 0 25.15 25.15 25.20 24.00 25.50 2,021,200 50,570,860 25.020 16.46 16.46 16.49 15.71 16.69 3,088,123 16.376 5.12%
2014-01-27 0 24.00 24.00 24.05 23.60 24.45 1,496,000 35,765,350 23.907 15.66 15.66 15.69 15.40 15.95 2,292,959 15.598 -3.23%
2014-01-24 0 24.80 24.80 25.05 24.75 25.65 1,180,000 29,647,800 25.125 16.18 16.18 16.34 16.15 16.73 1,808,617 16.393 -1.98%
2014-01-23 0 25.30 25.30 25.35 24.80 25.80 1,834,474 46,583,834 25.394 16.51 16.51 16.54 16.18 16.83 2,811,747 16.568 2.02%
2014-01-22 0 24.80 24.70 24.80 23.65 24.85 1,621,000 39,760,650 24.528 16.18 16.12 16.18 15.43 16.21 2,484,549 16.003 3.77%
2014-01-21 0 23.90 23.85 24.00 23.65 24.70 2,176,000 52,252,500 24.013 15.59 15.56 15.66 15.43 16.12 3,335,212 15.667 -1.85%
2014-01-20 0 24.35 24.25 24.40 23.90 25.30 2,288,000 56,015,000 24.482 15.89 15.82 15.92 15.59 16.51 3,506,878 15.973 -3.75%
2014-01-17 0 25.30 25.25 25.30 25.00 25.50 1,659,000 41,786,000 25.187 16.51 16.47 16.51 16.31 16.64 2,542,793 16.433 -1.17%
2014-01-16 0 25.60 25.50 25.60 25.25 25.90 1,601,000 40,779,300 25.471 16.70 16.64 16.70 16.47 16.90 2,453,895 16.618 -0.97%
2014-01-15 0 25.85 25.75 25.85 25.40 26.20 950,000 24,449,700 25.737 16.87 16.80 16.87 16.57 17.09 1,456,090 16.791 -0.58%
2014-01-14 0 26.00 25.95 26.00 25.70 26.20 801,395 20,810,347 25.968 16.96 16.93 16.96 16.77 17.09 1,228,319 16.942 -0.19%
2014-01-13 0 26.05 26.10 26.15 25.80 26.65 1,610,000 42,113,400 26.157 17.00 17.03 17.06 16.83 17.39 2,467,689 17.066 0.39%
2014-01-10 0 25.95 25.95 26.00 25.75 26.10 1,386,012 35,962,807 25.947 16.93 16.93 16.96 16.80 17.03 2,124,377 16.929 -0.57%
2014-01-09 0 26.10 26.00 26.20 25.80 26.55 2,045,039 53,446,758 26.135 17.03 16.96 17.09 16.83 17.32 3,134,485 17.051 -1.51%
2014-01-08 0 26.50 26.45 26.50 25.80 26.90 2,197,000 57,703,850 26.265 17.29 17.26 17.29 16.83 17.55 3,367,400 17.136 -1.12%
2014-01-07 0 26.80 26.70 26.90 26.50 27.30 1,316,474 35,297,355 26.812 17.49 17.42 17.55 17.29 17.81 2,017,794 17.493 -0.56%
2014-01-06 0 26.95 26.90 26.95 26.85 28.25 1,516,000 41,396,200 27.306 17.58 17.55 17.58 17.52 18.43 2,323,613 17.815 -4.09%
2014-01-03 0 28.10 28.00 28.10 27.40 28.40 1,319,395 36,572,918 27.719 18.33 18.27 18.33 17.88 18.53 2,022,271 18.085 0.36%
2014-01-02 0 28.00 27.90 28.10 27.20 28.55 1,500,000 41,752,621 27.835 18.27 18.20 18.33 17.75 18.63 2,299,089 18.161 3.13%
2013-12-31 0 27.15 27.00 27.45 26.90 27.45 1,513,893 41,101,719 27.150 17.71 17.62 17.91 17.55 17.91 2,320,384 17.713 -0.73%
2013-12-30 0 27.35 27.35 27.40 27.15 27.95 1,378,324 37,799,654 27.424 17.84 17.84 17.88 17.71 18.24 2,112,593 17.893 -1.62%
2013-12-27 0 27.80 27.75 27.80 26.80 27.80 1,276,000 35,136,750 27.537 18.14 18.10 18.14 17.49 18.14 1,955,759 17.966 1.09%
2013-12-24 0 27.50 27.45 27.60 27.25 28.30 1,016,494 28,239,054 27.781 17.94 17.91 18.01 17.78 18.46 1,558,007 18.125 -3.00%
2013-12-23 0 28.35 28.30 28.35 28.00 28.55 1,230,309 34,831,734 28.311 18.50 18.46 18.50 18.27 18.63 1,885,727 18.471 1.61%
2013-12-20 0 27.90 27.85 27.90 27.60 28.35 1,526,000 42,435,800 27.809 18.20 18.17 18.20 18.01 18.50 2,338,940 18.143 0.36%
2013-12-19 0 27.80 27.80 27.90 27.60 28.40 1,036,000 28,982,100 27.975 18.14 18.14 18.20 18.01 18.53 1,587,904 18.252 0.00%
2013-12-18 0 27.80 27.80 28.00 27.00 28.55 2,642,000 72,896,300 27.591 18.14 18.14 18.27 17.62 18.63 4,049,463 18.001 -2.97%
2013-12-17 0 28.65 28.65 28.70 28.15 29.20 1,407,304 40,353,043 28.674 18.69 18.69 18.72 18.37 19.05 2,157,012 18.708 -0.69%
2013-12-16 0 28.85 28.80 28.95 28.15 30.60 4,360,141 125,504,702 28.785 18.82 18.79 18.89 18.37 19.96 6,682,903 18.780 -6.48%
2013-12-13 1 - - - - - 0 0 - 20.13 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 20.13 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 20.13 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 20.13 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 20.13 - - - - 0 - 0.00%
2013-12-06 0 30.85 30.80 30.95 30.45 32.60 4,720,237 147,726,276 31.296 20.13 20.09 20.19 19.87 21.27 7,234,832 20.419 0.33%
2013-12-05 0 30.75 30.70 30.75 28.50 30.80 3,534,000 105,700,900 29.910 20.06 20.03 20.06 18.59 20.09 5,416,655 19.514 6.96%
2013-12-04 0 28.75 28.70 28.85 28.70 29.80 1,293,474 37,833,325 29.249 18.76 18.72 18.82 18.72 19.44 1,982,542 19.083 -0.86%
2013-12-03 0 29.00 29.00 29.30 28.15 29.60 2,740,000 79,331,050 28.953 18.92 18.92 19.12 18.37 19.31 4,199,670 18.890 -0.51%
2013-12-02 0 29.15 28.90 29.15 28.50 29.40 2,140,000 61,843,524 28.899 19.02 18.86 19.02 18.59 19.18 3,280,034 18.855 -0.85%
2013-11-29 0 29.40 29.40 29.45 28.25 29.80 5,474,000 159,688,200 29.172 19.18 19.18 19.21 18.43 19.44 8,390,144 19.033 3.89%
2013-11-28 0 28.30 28.30 28.35 26.50 28.35 4,682,000 129,751,300 27.713 18.46 18.46 18.50 17.29 18.50 7,176,225 18.081 7.81%
2013-11-27 0 26.25 26.20 26.35 25.85 26.50 1,566,000 40,957,750 26.154 17.13 17.09 17.19 16.87 17.29 2,400,249 17.064 1.94%
2013-11-26 0 25.75 25.75 25.85 25.30 26.50 2,885,553 74,057,326 25.665 16.80 16.80 16.87 16.51 17.29 4,422,763 16.745 -2.28%
2013-11-25 0 26.35 26.30 26.35 25.85 27.20 2,706,000 71,297,400 26.348 17.19 17.16 17.19 16.87 17.75 4,147,557 17.190 -1.50%
2013-11-22 0 26.75 26.70 26.80 26.25 27.95 3,979,237 106,506,074 26.765 17.45 17.42 17.49 17.13 18.24 6,099,081 17.463 -4.29%
2013-11-21 0 27.95 27.95 28.00 27.55 28.05 1,091,500 30,382,975 27.836 18.24 18.24 18.27 17.97 18.30 1,672,971 18.161 0.54%
2013-11-20 0 27.80 27.70 27.85 27.50 27.90 724,700 20,053,645 27.672 18.14 18.07 18.17 17.94 18.20 1,110,767 18.054 0.36%
2013-11-19 0 27.70 27.50 27.80 27.40 28.10 1,418,000 39,227,200 27.664 18.07 17.94 18.14 17.88 18.33 2,173,406 18.049 -1.25%
2013-11-18 0 28.05 27.95 28.10 27.40 28.50 2,260,000 63,079,976 27.911 18.30 18.24 18.33 17.88 18.59 3,463,962 18.210 1.08%
2013-11-15 0 27.75 27.75 27.85 27.50 28.20 1,473,358 41,025,130 27.845 18.10 18.10 18.17 17.94 18.40 2,258,255 18.167 -0.36%
2013-11-14 0 27.85 27.85 27.90 26.75 28.30 1,892,422 52,365,722 27.671 18.17 18.17 18.20 17.45 18.46 2,900,565 18.054 2.01%
2013-11-13 0 27.30 27.30 27.45 26.65 27.75 2,344,000 64,371,800 27.462 17.81 17.81 17.91 17.39 18.10 3,592,711 17.917 -1.97%
2013-11-12 0 27.85 27.80 27.90 26.70 28.40 3,740,400 103,958,470 27.793 18.17 18.14 18.20 17.42 18.53 5,733,010 18.133 3.72%
2013-11-11 0 26.85 26.90 27.00 25.50 27.20 3,422,000 90,810,252 26.537 17.52 17.55 17.62 16.64 17.75 5,244,989 17.314 5.29%
2013-11-08 0 25.50 25.45 25.55 25.00 26.35 3,195,000 81,303,502 25.447 16.64 16.60 16.67 16.31 17.19 4,897,061 16.603 -1.54%
2013-11-07 0 25.90 25.90 25.95 25.60 28.35 9,930,000 261,390,850 26.323 16.90 16.90 16.93 16.70 18.50 15,219,972 17.174 -8.80%
2013-11-06 0 28.40 28.25 28.50 28.05 28.55 1,604,000 45,397,700 28.303 18.53 18.43 18.59 18.30 18.63 2,458,493 18.466 0.00%
2013-11-05 0 28.40 28.40 28.45 27.40 28.55 3,267,857 91,188,383 27.905 18.53 18.53 18.56 17.88 18.63 5,008,730 18.206 -0.35%
2013-11-04 0 28.50 28.50 28.60 28.25 29.20 2,626,042 75,114,844 28.604 18.59 18.59 18.66 18.43 19.05 4,025,004 18.662 0.00%
2013-11-01 0 28.50 28.45 28.60 28.35 29.50 4,570,000 132,576,648 29.010 18.59 18.56 18.66 18.50 19.25 7,004,559 18.927 1.42%
2013-10-31 0 28.10 28.00 28.05 27.80 31.25 10,267,350 296,317,763 28.860 18.33 18.27 18.30 18.14 20.39 15,737,038 18.829 -14.85%
2013-10-30 0 33.00 32.90 33.00 31.80 33.30 1,456,000 47,547,600 32.656 21.53 21.47 21.53 20.75 21.73 2,231,650 21.306 1.54%
2013-10-29 0 32.50 32.35 32.40 32.15 34.00 831,435 27,187,590 32.700 21.20 21.11 21.14 20.98 22.18 1,274,362 21.334 -2.55%
2013-10-28 0 33.35 33.25 33.40 32.40 33.40 991,000 32,763,450 33.061 21.76 21.69 21.79 21.14 21.79 1,518,932 21.570 3.25%
2013-10-25 0 32.30 32.25 32.45 32.00 34.35 2,592,000 84,399,950 32.562 21.07 21.04 21.17 20.88 22.41 3,972,827 21.244 -3.58%
2013-10-24 0 33.50 33.35 33.50 33.30 34.50 4,075,435 138,149,107 33.898 21.86 21.76 21.86 21.73 22.51 6,246,527 22.116 0.90%
2013-10-23 0 33.20 33.05 33.10 32.85 36.15 4,356,000 146,798,790 33.700 21.66 21.56 21.60 21.43 23.59 6,676,556 21.987 -7.13%
2013-10-22 0 35.75 35.60 35.75 35.50 36.40 878,000 31,464,200 35.836 23.32 23.23 23.32 23.16 23.75 1,345,734 23.381 0.28%
2013-10-21 0 35.65 35.50 35.70 35.50 36.70 1,358,612 48,831,883 35.942 23.26 23.16 23.29 23.16 23.94 2,082,380 23.450 -0.97%
2013-10-18 0 36.00 35.95 36.00 35.85 36.80 736,348 26,683,506 36.238 23.49 23.45 23.49 23.39 24.01 1,128,620 23.643 0.00%
2013-10-17 0 36.00 35.80 36.00 35.60 37.00 1,158,057 41,941,509 36.217 23.49 23.36 23.49 23.23 24.14 1,774,984 23.629 0.00%
2013-10-16 0 36.00 35.95 36.00 35.45 37.00 1,576,100 56,684,395 35.965 23.49 23.45 23.49 23.13 24.14 2,415,730 23.465 -1.50%
2013-10-15 0 36.55 36.45 36.55 36.00 38.30 1,207,100 44,401,275 36.783 23.85 23.78 23.85 23.49 24.99 1,850,154 23.999 -1.22%
2013-10-11 0 37.00 37.10 37.15 35.20 37.15 1,788,055 65,007,104 36.356 24.14 24.21 24.24 22.97 24.24 2,740,599 23.720 5.26%
2013-10-10 0 35.15 35.10 35.35 34.60 35.90 1,070,000 37,863,150 35.386 22.93 22.90 23.06 22.57 23.42 1,640,017 23.087 1.15%
2013-10-09 0 34.75 34.75 34.90 34.50 35.25 760,425 26,465,581 34.804 22.67 22.67 22.77 22.51 23.00 1,165,523 22.707 -0.86%
2013-10-08 0 35.05 34.90 35.10 34.45 35.60 1,011,746 35,516,349 35.104 22.87 22.77 22.90 22.48 23.23 1,550,730 22.903 0.72%
2013-10-07 0 34.80 34.70 34.85 34.60 36.00 652,000 22,825,700 35.009 22.70 22.64 22.74 22.57 23.49 999,338 22.841 -1.42%
2013-10-04 0 35.30 35.20 35.40 34.60 35.80 1,150,540 40,272,212 35.003 23.03 22.97 23.10 22.57 23.36 1,763,463 22.837 -1.40%
2013-10-03 0 35.80 35.60 35.90 35.50 36.30 1,086,570 39,011,991 35.904 23.36 23.23 23.42 23.16 23.68 1,665,414 23.425 1.13%
2013-10-02 0 35.40 35.40 35.50 33.70 35.85 2,282,265 80,011,750 35.058 23.10 23.10 23.16 21.99 23.39 3,498,088 22.873 4.27%
2013-09-30 0 33.95 33.85 33.95 32.35 33.95 1,264,140 42,408,925 33.548 22.15 22.08 22.15 21.11 22.15 1,937,581 21.888 2.26%
2013-09-27 0 33.20 33.15 33.35 32.35 33.40 2,450,000 80,623,900 32.908 21.66 21.63 21.76 21.11 21.79 3,755,180 21.470 1.68%
2013-09-26 0 32.65 32.65 32.70 30.90 32.70 2,416,000 77,578,870 32.110 21.30 21.30 21.33 20.16 21.33 3,703,067 20.950 4.65%
2013-09-25 0 31.20 31.20 31.30 29.95 31.35 3,934,000 120,903,072 30.733 20.36 20.36 20.42 19.54 20.45 6,029,745 20.051 5.23%
2013-09-24 0 29.65 29.60 29.70 29.00 29.70 1,052,784 31,037,353 29.481 19.34 19.31 19.38 18.92 19.38 1,613,630 19.234 1.37%
2013-09-23 0 29.25 29.20 29.50 28.60 29.50 1,386,596 40,380,452 29.122 19.08 19.05 19.25 18.66 19.25 2,125,272 19.000 1.92%
2013-09-19 0 28.70 28.60 28.80 28.15 28.80 598,000 17,059,700 28.528 18.72 18.66 18.79 18.37 18.79 916,570 18.613 1.23%
2013-09-18 0 28.35 28.35 28.40 27.80 28.60 758,000 21,424,350 28.264 18.50 18.50 18.53 18.14 18.66 1,161,807 18.441 -0.35%
2013-09-17 0 28.45 28.20 28.45 28.05 28.70 1,069,192 30,346,410 28.383 18.56 18.40 18.56 18.30 18.72 1,638,779 18.518 -0.18%
2013-09-16 0 28.50 28.40 28.60 27.75 28.70 2,069,736 58,550,162 28.289 18.59 18.53 18.66 18.10 18.72 3,172,339 18.456 2.89%
2013-09-13 0 27.70 27.70 27.80 27.30 28.00 964,000 26,643,450 27.638 18.07 18.07 18.14 17.81 18.27 1,477,548 18.032 0.73%
2013-09-12 0 27.50 27.50 27.65 27.10 28.55 2,433,500 67,187,000 27.609 17.94 17.94 18.04 17.68 18.63 3,729,890 18.013 -3.85%
2013-09-11 0 28.60 28.40 28.65 27.85 28.90 1,360,384 38,457,982 28.270 18.66 18.53 18.69 18.17 18.86 2,085,096 18.444 0.88%
2013-09-10 0 28.35 28.25 28.35 28.00 28.85 1,912,000 54,273,850 28.386 18.50 18.43 18.50 18.27 18.82 2,930,573 18.520 -1.22%
2013-09-09 0 28.70 28.70 28.90 28.60 29.50 1,100,284 31,931,050 29.021 18.72 18.72 18.86 18.66 19.25 1,686,434 18.934 -2.88%
2013-09-06 0 29.55 29.35 29.55 29.05 29.85 586,000 17,293,450 29.511 19.28 19.15 19.28 18.95 19.48 898,178 19.254 -0.17%
2013-09-05 0 29.60 29.55 29.60 28.80 30.00 1,536,283 45,064,007 29.333 19.31 19.28 19.31 18.79 19.57 2,354,701 19.138 -1.33%
2013-09-04 0 30.00 29.85 30.00 29.70 30.10 633,100 18,965,855 29.957 19.57 19.48 19.57 19.38 19.64 970,369 19.545 -0.33%
2013-09-03 0 30.10 29.90 30.10 29.50 30.15 832,000 24,923,100 29.956 19.64 19.51 19.64 19.25 19.67 1,275,228 19.544 2.38%
2013-09-02 0 29.40 29.30 29.40 29.20 30.40 2,191,789 65,339,486 29.811 19.18 19.12 19.18 19.05 19.83 3,359,413 19.450 1.03%
2013-08-30 0 29.10 29.00 29.25 28.55 29.90 1,058,000 30,767,300 29.081 18.99 18.92 19.08 18.63 19.51 1,621,624 18.973 -1.85%
2013-08-29 0 29.65 29.60 29.95 29.30 30.60 621,490 18,489,494 29.750 19.34 19.31 19.54 19.12 19.96 952,574 19.410 -1.98%
2013-08-28 0 30.25 30.10 30.20 29.30 30.80 1,682,000 50,965,300 30.300 19.74 19.64 19.70 19.12 20.09 2,578,046 19.769 0.83%
2013-08-27 0 30.00 30.00 30.05 29.90 30.50 816,000 24,663,900 30.225 19.57 19.57 19.61 19.51 19.90 1,250,705 19.720 -0.66%
2013-08-26 0 30.20 30.20 30.25 28.20 30.30 3,832,788 114,569,376 29.892 19.70 19.70 19.74 18.40 19.77 5,874,615 19.502 7.28%
2013-08-23 0 28.15 28.10 28.20 27.80 28.45 595,972 16,744,364 28.096 18.37 18.33 18.40 18.14 18.56 913,462 18.331 -0.18%
2013-08-22 0 28.20 28.10 28.20 28.00 28.30 438,155 12,313,578 28.103 18.40 18.33 18.40 18.27 18.46 671,572 18.335 0.71%
2013-08-21 0 28.00 27.85 28.00 27.60 28.55 754,000 21,189,200 28.102 18.27 18.17 18.27 18.01 18.63 1,155,676 18.335 -0.53%
2013-08-20 0 28.15 28.10 28.30 27.00 29.20 2,588,330 72,445,387 27.989 18.37 18.33 18.46 17.62 19.05 3,967,202 18.261 -3.10%
2013-08-19 0 29.05 29.00 29.25 29.00 29.75 1,228,000 35,937,288 29.265 18.95 18.92 19.08 18.92 19.41 1,882,188 19.093 -1.86%
2013-08-16 0 29.60 29.50 29.60 29.15 30.00 839,000 24,916,510 29.698 19.31 19.25 19.31 19.02 19.57 1,285,957 19.376 -0.34%
2013-08-15 0 29.70 29.70 29.75 29.70 30.10 621,500 18,609,400 29.943 19.38 19.38 19.41 19.38 19.64 952,589 19.536 -0.17%
2013-08-13 0 29.75 29.75 29.85 29.75 30.10 888,000 26,565,300 29.916 19.41 19.41 19.48 19.41 19.64 1,361,061 19.518 -0.17%
2013-08-12 0 29.80 29.80 29.90 29.65 30.05 1,050,000 31,358,400 29.865 19.44 19.44 19.51 19.34 19.61 1,609,363 19.485 -0.17%
2013-08-09 0 29.85 29.85 29.95 29.50 30.25 782,000 23,399,900 29.923 19.48 19.48 19.54 19.25 19.74 1,198,592 19.523 0.34%
2013-08-08 0 29.75 29.60 29.90 29.60 30.00 468,000 13,935,700 29.777 19.41 19.31 19.51 19.31 19.57 717,316 19.428 -1.16%
2013-08-07 0 30.10 29.95 30.15 29.65 30.30 1,388,000 41,555,400 29.939 19.64 19.54 19.67 19.34 19.77 2,127,424 19.533 -0.50%
2013-08-06 0 30.25 30.15 30.25 29.50 30.55 1,442,000 43,488,900 30.159 19.74 19.67 19.74 19.25 19.93 2,210,191 19.677 2.02%
2013-08-05 0 29.65 29.60 29.85 29.50 30.35 1,031,137 30,915,932 29.982 19.34 19.31 19.48 19.25 19.80 1,580,451 19.561 -1.17%
2013-08-02 0 30.00 29.95 30.05 29.90 30.35 1,211,000 36,442,700 30.093 19.57 19.54 19.61 19.51 19.80 1,856,132 19.634 0.33%
2013-08-01 0 29.90 29.85 29.95 29.45 30.00 640,000 19,133,300 29.896 19.51 19.48 19.54 19.21 19.57 980,945 19.505 0.67%
2013-07-31 0 29.70 29.45 29.70 29.40 30.05 952,000 28,204,600 29.627 19.38 19.21 19.38 19.18 19.61 1,459,155 19.329 0.17%
2013-07-30 0 29.65 29.55 29.75 29.45 30.10 1,326,798 39,348,910 29.657 19.34 19.28 19.41 19.21 19.64 2,033,618 19.349 0.00%
2013-07-29 0 29.65 29.60 29.75 29.55 30.50 794,000 23,786,300 29.958 19.34 19.31 19.41 19.28 19.90 1,216,985 19.545 -1.82%
2013-07-26 0 30.20 30.00 30.20 29.90 30.60 599,400 18,102,460 30.201 19.70 19.57 19.70 19.51 19.96 918,716 19.704 0.00%
2013-07-25 0 30.20 29.95 30.20 29.70 30.85 1,671,596 50,670,036 30.312 19.70 19.54 19.70 19.38 20.13 2,562,099 19.777 -0.66%
2013-07-24 0 30.40 30.30 30.40 29.45 30.80 2,927,460 88,591,952 30.262 19.83 19.77 19.83 19.21 20.09 4,486,995 19.744 3.23%
2013-07-23 0 29.45 29.40 29.45 28.80 29.60 1,281,330 37,608,885 29.351 19.21 19.18 19.21 18.79 19.31 1,963,928 19.150 1.90%
2013-07-22 0 28.90 28.80 28.95 28.35 29.05 578,000 16,567,200 28.663 18.86 18.79 18.89 18.50 18.95 885,916 18.701 1.76%
2013-07-19 0 28.40 28.30 28.45 28.20 29.10 871,000 24,917,864 28.608 18.53 18.46 18.56 18.40 18.99 1,335,005 18.665 -0.87%
2013-07-18 0 28.65 28.65 28.90 28.60 29.60 949,000 27,604,500 29.088 18.69 18.69 18.86 18.66 19.31 1,454,557 18.978 -3.05%
2013-07-17 0 29.55 29.40 29.70 29.25 30.30 3,350,146 99,659,836 29.748 19.28 19.18 19.38 19.08 19.77 5,134,857 19.408 1.55%
2013-07-16 0 29.10 28.90 29.15 28.30 29.30 1,562,000 44,860,700 28.720 18.99 18.86 19.02 18.46 19.12 2,394,119 18.738 1.57%
2013-07-15 0 28.65 28.60 28.80 28.50 29.20 846,000 24,371,000 28.807 18.69 18.66 18.79 18.59 19.05 1,296,686 18.795 -0.17%
2013-07-12 0 28.70 28.60 28.65 27.85 29.00 1,660,000 47,722,652 28.749 18.72 18.66 18.69 18.17 18.92 2,544,326 18.757 3.05%
2013-07-11 0 27.85 27.85 28.00 27.10 28.00 1,038,000 28,754,700 27.702 18.17 18.17 18.27 17.68 18.27 1,590,970 18.074 3.15%
2013-07-10 0 27.00 26.95 27.00 26.50 27.45 1,920,000 51,932,700 27.048 17.62 17.58 17.62 17.29 17.91 2,942,835 17.647 2.86%
2013-07-09 0 26.25 26.20 26.25 25.70 26.60 1,139,284 29,780,619 26.140 17.13 17.09 17.13 16.77 17.35 1,746,211 17.054 2.14%
2013-07-08 0 25.70 25.65 25.70 25.25 27.50 3,634,273 94,132,093 25.901 16.77 16.73 16.77 16.47 17.94 5,570,346 16.899 -4.81%
2013-07-05 0 27.00 26.95 27.10 26.90 28.25 922,001 25,272,727 27.411 17.62 17.58 17.68 17.55 18.43 1,413,175 17.884 -2.53%
2013-07-04 0 27.70 27.50 27.75 27.50 28.75 960,000 26,898,900 28.020 18.07 17.94 18.10 17.94 18.76 1,471,417 18.281 -0.72%
2013-07-03 0 27.90 27.90 28.15 27.70 28.60 1,142,000 32,181,600 28.180 18.20 18.20 18.37 18.07 18.66 1,750,373 18.386 0.18%
2013-07-02 0 27.85 27.80 28.00 27.75 29.30 2,115,593 60,140,413 28.427 18.17 18.14 18.27 18.10 19.12 3,242,625 18.547 -1.24%
2013-06-28 0 28.20 27.95 28.30 27.40 28.45 2,244,022 62,729,802 27.954 18.40 18.24 18.46 17.88 18.56 3,439,472 18.238 2.73%
2013-06-27 0 27.45 27.45 27.60 27.25 29.60 2,932,000 83,127,400 28.352 17.91 17.91 18.01 17.78 19.31 4,493,954 18.498 0.55%
2013-06-26 0 27.30 27.35 27.45 25.95 27.50 2,008,000 53,543,068 26.665 17.81 17.84 17.91 16.93 17.94 3,077,714 17.397 5.61%
2013-06-25 0 25.85 25.85 26.00 23.20 26.30 2,955,394 73,198,660 24.768 16.87 16.87 16.96 15.14 17.16 4,529,810 16.159 1.77%
2013-06-24 0 25.40 25.30 25.50 25.00 27.05 3,000,000 77,229,674 25.743 16.57 16.51 16.64 16.31 17.65 4,598,179 16.796 -5.93%
2013-06-21 0 27.00 26.95 27.20 26.85 28.55 3,902,200 107,971,890 27.669 17.62 17.58 17.75 17.52 18.63 5,981,005 18.052 -6.90%
2013-06-20 0 29.00 29.00 29.05 28.75 29.90 1,351,000 39,529,170 29.259 18.92 18.92 18.95 18.76 19.51 2,070,713 19.090 -4.13%
2013-06-19 0 30.25 30.15 30.50 29.55 31.00 1,248,000 37,779,200 30.272 19.74 19.67 19.90 19.28 20.23 1,912,842 19.750 1.85%
2013-06-18 0 29.70 29.60 29.70 29.35 30.10 696,000 20,697,700 29.738 19.38 19.31 19.38 19.15 19.64 1,066,778 19.402 -0.17%
2013-06-17 0 29.75 29.55 29.75 29.20 30.25 1,400,000 41,615,300 29.725 19.41 19.28 19.41 19.05 19.74 2,145,817 19.394 0.68%
2013-06-14 0 29.55 29.45 29.75 29.40 30.55 2,191,000 65,597,650 29.940 19.28 19.21 19.41 19.18 19.93 3,358,203 19.534 0.00%
2013-06-13 0 29.55 29.55 29.70 28.00 29.60 1,153,955 33,303,681 28.860 19.28 19.28 19.38 18.27 19.31 1,768,697 18.829 -0.51%
2013-06-11 0 29.70 29.50 29.70 29.10 30.10 747,741 22,068,228 29.513 19.38 19.25 19.38 18.99 19.64 1,146,082 19.255 -0.34%
2013-06-10 0 29.80 29.75 29.80 29.60 31.20 1,106,000 33,294,800 30.104 19.44 19.41 19.44 19.31 20.36 1,695,195 19.641 -1.00%
2013-06-07 0 30.10 30.00 30.15 29.70 31.40 1,414,000 42,764,800 30.244 19.64 19.57 19.67 19.38 20.49 2,167,275 19.732 -3.22%
2013-06-06 0 31.10 30.80 31.10 30.60 31.35 1,039,247 32,169,483 30.955 20.29 20.09 20.29 19.96 20.45 1,592,881 20.196 1.30%
2013-06-05 0 30.70 30.65 30.70 30.55 32.25 1,194,000 37,240,750 31.190 20.03 20.00 20.03 19.93 21.04 1,830,075 20.349 -3.15%
2013-06-04 0 31.70 31.50 31.70 29.50 31.70 2,037,800 63,399,470 31.112 20.68 20.55 20.68 19.25 20.68 3,123,390 20.298 6.20%
2013-06-03 0 29.85 29.75 29.85 29.55 30.95 1,273,100 38,293,535 30.079 19.48 19.41 19.48 19.28 20.19 1,951,314 19.624 -3.55%
2013-05-31 0 30.95 30.80 31.00 30.50 32.60 2,466,000 76,416,100 30.988 20.19 20.09 20.23 19.90 21.27 3,779,703 20.217 -3.88%
2013-05-30 0 32.20 32.20 32.25 31.30 32.75 2,088,700 67,548,190 32.340 21.01 21.01 21.04 20.42 21.37 3,201,405 21.100 3.70%
2013-05-29 0 31.05 31.00 31.05 30.50 31.20 1,302,000 40,168,700 30.852 20.26 20.23 20.26 19.90 20.36 1,995,610 20.129 1.97%
2013-05-28 0 30.45 30.40 30.50 30.25 31.20 1,164,200 35,686,023 30.653 19.87 19.83 19.90 19.74 20.36 1,784,400 19.999 -1.14%
2013-05-27 0 30.80 30.70 30.85 29.70 31.40 1,993,945 60,910,286 30.548 20.09 20.03 20.13 19.38 20.49 3,056,172 19.930 2.84%
2013-05-24 0 29.95 29.85 29.90 29.80 30.70 1,790,000 53,907,100 30.116 19.54 19.48 19.51 19.44 20.03 2,743,580 19.648 1.18%
2013-05-23 0 29.60 29.60 29.65 28.90 30.25 2,496,000 74,364,000 29.793 19.31 19.31 19.34 18.86 19.74 3,825,685 19.438 0.17%
2013-05-22 0 29.55 29.50 29.55 29.50 30.85 1,252,000 37,652,200 30.074 19.28 19.25 19.28 19.25 20.13 1,918,973 19.621 -0.51%
2013-05-21 0 29.70 29.70 29.80 28.95 30.30 1,790,201 53,570,837 29.924 19.38 19.38 19.44 18.89 19.77 2,743,888 19.524 1.89%
2013-05-20 0 29.15 29.10 29.25 27.60 29.70 3,435,600 99,123,360 28.852 19.02 18.99 19.08 18.01 19.38 5,265,835 18.824 -1.85%
2013-05-16 0 29.70 29.60 29.70 29.10 31.80 3,608,886 108,078,921 29.948 19.38 19.31 19.38 18.99 20.75 5,531,435 19.539 -6.01%
2013-05-15 0 31.60 31.55 31.60 31.10 32.20 1,496,000 47,437,400 31.709 20.62 20.58 20.62 20.29 21.01 2,292,959 20.688 0.32%
2013-05-14 0 31.50 31.45 31.60 31.00 32.30 2,463,500 77,980,525 31.654 20.55 20.52 20.62 20.23 21.07 3,775,871 20.652 1.61%
2013-05-13 0 31.00 31.00 31.10 29.55 31.20 2,713,000 83,119,150 30.637 20.23 20.23 20.29 19.28 20.36 4,158,287 19.989 2.48%
2013-05-10 0 30.25 30.25 30.30 28.40 30.60 2,958,000 87,396,400 29.546 19.74 19.74 19.77 18.53 19.96 4,533,804 19.277 7.08%
2013-05-09 0 28.25 28.20 28.25 27.45 28.30 2,216,800 62,023,880 27.979 18.43 18.40 18.43 17.91 18.46 3,397,748 18.254 2.73%
2013-05-08 0 27.50 27.45 27.55 27.25 27.95 1,636,000 45,252,450 27.660 17.94 17.91 17.97 17.78 18.24 2,507,540 18.047 0.92%
2013-05-07 0 27.25 27.20 27.50 26.90 28.00 2,061,352 56,199,137 27.263 17.78 17.75 17.94 17.55 18.27 3,159,488 17.787 -0.91%
2013-05-06 0 27.50 27.50 27.60 27.40 28.35 1,202,000 33,552,428 27.914 17.94 17.94 18.01 17.88 18.50 1,842,337 18.212 -0.18%
2013-05-03 0 27.55 27.50 27.60 27.20 28.40 2,145,336 59,952,041 27.945 17.97 17.94 18.01 17.75 18.53 3,288,213 18.232 2.42%
2013-05-02 0 26.90 26.80 26.95 25.00 27.85 3,941,800 106,655,925 27.058 17.55 17.49 17.58 16.31 18.17 6,041,701 17.653 5.91%
2013-04-30 0 25.40 25.30 25.45 25.00 25.90 2,180,620 55,516,634 25.459 16.57 16.51 16.60 16.31 16.90 3,342,294 16.610 1.80%
2013-04-29 0 24.95 24.90 24.95 24.45 26.95 4,780,090 120,780,062 25.267 16.28 16.25 16.28 15.95 17.58 7,326,570 16.485 -8.44%
2013-04-26 0 27.25 27.20 27.30 26.50 27.70 2,414,250 66,028,900 27.350 17.78 17.75 17.81 17.29 18.07 3,700,385 17.844 3.61%
2013-04-25 0 26.30 26.25 26.40 26.25 29.40 4,673,600 129,459,020 27.700 17.16 17.13 17.22 17.13 19.18 7,163,350 18.072 -9.62%
2013-04-24 0 29.10 29.10 29.25 27.80 29.50 2,588,000 74,595,600 28.824 18.99 18.99 19.08 18.14 19.25 3,966,696 18.805 4.68%
2013-04-23 0 27.80 27.80 27.85 27.50 28.45 630,000 17,550,100 27.857 18.14 18.14 18.17 17.94 18.56 965,618 18.175 -1.42%
2013-04-22 0 28.20 28.15 28.20 27.70 28.30 745,150 20,932,542 28.092 18.40 18.37 18.40 18.07 18.46 1,142,111 18.328 1.26%
2013-04-19 0 27.85 27.80 27.90 27.40 28.45 1,494,000 41,861,100 28.019 18.17 18.14 18.20 17.88 18.56 2,289,893 18.281 1.09%
2013-04-18 0 27.55 27.50 27.55 27.10 27.95 1,077,000 29,599,250 27.483 17.97 17.94 17.97 17.68 18.24 1,650,746 17.931 -0.18%
2013-04-17 0 27.60 27.50 27.60 25.20 28.35 3,571,000 97,281,500 27.242 18.01 17.94 18.01 16.44 18.50 5,473,366 17.774 8.24%
2013-04-16 0 25.50 25.45 25.60 24.90 26.00 1,140,000 29,146,600 25.567 16.64 16.60 16.70 16.25 16.96 1,747,308 16.681 0.20%
2013-04-15 0 25.45 25.35 25.40 24.80 25.80 1,442,000 36,474,200 25.294 16.60 16.54 16.57 16.18 16.83 2,210,191 16.503 1.39%
2013-04-12 0 25.10 25.05 25.15 24.65 25.30 1,568,200 39,217,470 25.008 16.38 16.34 16.41 16.08 16.51 2,403,621 16.316 0.60%
2013-04-11 0 24.95 24.95 25.00 24.60 25.60 1,138,000 28,511,500 25.054 16.28 16.28 16.31 16.05 16.70 1,744,243 16.346 -2.16%
2013-04-10 0 25.50 25.20 25.50 24.40 25.55 2,420,600 60,223,495 24.880 16.64 16.44 16.64 15.92 16.67 3,710,117 16.232 0.20%
2013-04-09 0 25.45 25.35 25.45 24.80 25.75 2,176,528 54,872,626 25.211 16.60 16.54 16.60 16.18 16.80 3,336,022 16.449 0.20%
2013-04-08 0 25.40 25.30 25.40 24.00 25.70 5,102,300 127,466,565 24.982 16.57 16.51 16.57 15.66 16.77 7,820,430 16.299 5.18%
2013-04-05 0 24.15 24.15 24.25 24.10 26.35 3,935,600 97,611,884 24.802 15.76 15.76 15.82 15.72 17.19 6,032,198 16.182 -7.65%
2013-04-03 0 26.15 26.15 26.25 25.45 27.00 1,923,100 50,474,575 26.246 17.06 17.06 17.13 16.60 17.62 2,947,586 17.124 0.77%
2013-04-02 0 25.95 25.95 26.00 25.45 27.85 4,274,000 113,452,700 26.545 16.93 16.93 16.96 16.60 18.17 6,550,872 17.319 -0.19%
2013-03-28 0 26.00 25.85 26.00 24.55 26.00 3,497,300 88,278,445 25.242 16.96 16.87 16.96 16.02 16.96 5,360,404 16.469 1.76%
2013-03-27 0 25.55 25.55 25.65 25.45 27.15 5,190,000 134,744,300 25.962 16.67 16.67 16.73 16.60 17.71 7,954,850 16.939 -4.66%
2013-03-26 0 26.80 26.75 26.80 25.00 27.00 3,669,150 96,347,975 26.259 17.49 17.45 17.49 16.31 17.62 5,623,803 17.132 6.14%
2013-03-25 0 25.25 25.20 25.30 24.65 26.15 3,485,000 88,616,050 25.428 16.47 16.44 16.51 16.08 17.06 5,341,551 16.590 0.60%
2013-03-22 0 25.10 25.10 25.20 23.30 25.80 5,792,300 145,190,424 25.066 16.38 16.38 16.44 15.20 16.83 8,878,011 16.354 6.36%
2013-03-21 0 23.60 23.50 23.60 22.85 23.70 1,306,600 30,417,460 23.280 15.40 15.33 15.40 14.91 15.46 2,002,660 15.189 1.94%
2013-03-20 0 23.15 23.15 23.20 22.30 23.20 1,550,500 35,420,900 22.845 15.10 15.10 15.14 14.55 15.14 2,376,492 14.905 4.04%
2013-03-19 0 22.25 22.20 22.25 22.00 22.90 1,364,000 30,353,400 22.253 14.52 14.48 14.52 14.35 14.94 2,090,639 14.519 0.00%
2013-03-18 0 22.25 22.20 22.25 22.00 22.65 1,404,000 31,136,050 22.177 14.52 14.48 14.52 14.35 14.78 2,151,948 14.469 -1.55%
2013-03-15 0 22.60 22.45 22.70 21.65 22.80 3,216,000 72,417,324 22.518 14.74 14.65 14.81 14.13 14.88 4,929,248 14.691 2.03%
2013-03-14 0 22.15 22.00 22.15 21.60 22.25 1,461,000 32,035,700 21.927 14.45 14.35 14.45 14.09 14.52 2,239,313 14.306 0.91%
2013-03-13 0 21.95 21.85 21.95 21.60 22.80 3,033,600 67,583,040 22.278 14.32 14.26 14.32 14.09 14.88 4,649,679 14.535 0.23%
2013-03-12 0 21.90 21.85 21.90 21.15 23.00 5,070,100 113,066,790 22.301 14.29 14.26 14.29 13.80 15.01 7,771,076 14.550 1.86%
2013-03-11 0 21.50 21.45 21.50 21.30 22.35 3,134,000 68,104,800 21.731 14.03 13.99 14.03 13.90 14.58 4,803,564 14.178 -2.27%
2013-03-08 0 22.00 21.90 22.00 21.90 24.25 5,829,000 134,432,250 23.063 14.35 14.29 14.35 14.29 15.82 8,934,262 15.047 -3.72%
2013-03-07 0 22.85 22.75 22.90 21.65 23.10 2,513,000 56,061,700 22.309 14.91 14.84 14.94 14.13 15.07 3,851,741 14.555 2.70%
2013-03-06 0 22.25 22.20 22.25 22.00 22.95 2,066,000 46,480,700 22.498 14.52 14.48 14.52 14.35 14.97 3,166,613 14.678 1.14%
2013-03-05 0 22.00 21.95 22.00 20.90 22.75 6,364,208 141,237,782 22.193 14.35 14.32 14.35 13.64 14.84 9,754,589 14.479 2.09%
2013-03-04 0 21.55 21.55 21.60 18.94 21.60 7,747,000 155,289,720 20.045 14.06 14.06 14.09 12.36 14.09 11,874,031 13.078 13.42%
2013-03-01 0 19.00 18.98 19.00 18.80 19.40 4,278,000 81,594,200 19.073 12.40 12.38 12.40 12.27 12.66 6,557,003 12.444 0.85%
2013-02-28 0 18.84 18.82 18.84 17.94 19.40 1,467,450 27,756,804 18.915 12.29 12.28 12.29 11.70 12.66 2,249,199 12.341 5.02%
2013-02-27 0 17.94 17.84 17.94 17.10 18.46 1,027,000 18,505,260 18.019 11.70 11.64 11.70 11.16 12.04 1,574,110 11.756 -0.33%
2013-02-26 0 18.00 17.96 18.00 17.70 18.78 1,468,800 26,984,800 18.372 11.74 11.72 11.74 11.55 12.25 2,251,268 11.986 -3.54%
2013-02-25 0 18.66 18.60 18.70 18.52 19.40 682,000 12,870,000 18.871 12.17 12.14 12.20 12.08 12.66 1,045,319 12.312 -0.21%
2013-02-22 0 18.70 18.66 18.74 18.38 18.88 552,000 10,319,600 18.695 12.20 12.17 12.23 11.99 12.32 846,065 12.197 0.11%
2013-02-21 0 18.68 18.68 18.78 18.50 19.06 1,194,000 22,366,950 18.733 12.19 12.19 12.25 12.07 12.44 1,830,075 12.222 -2.10%
2013-02-20 0 19.08 19.08 19.10 18.40 19.24 2,722,000 51,931,640 19.078 12.45 12.45 12.46 12.00 12.55 4,172,081 12.447 3.14%
2013-02-19 0 18.50 18.44 18.50 18.38 19.46 1,989,000 37,773,000 18.991 12.07 12.03 12.07 11.99 12.70 3,048,593 12.390 -2.63%
2013-02-18 0 19.00 18.96 19.00 18.74 19.14 1,098,000 20,875,960 19.013 12.40 12.37 12.40 12.23 12.49 1,682,934 12.405 0.00%
2013-02-15 0 19.00 18.94 19.00 18.70 19.10 1,198,000 22,708,000 18.955 12.40 12.36 12.40 12.20 12.46 1,836,206 12.367 1.06%
2013-02-14 0 18.80 18.74 18.80 18.46 19.40 1,467,500 27,580,970 18.795 12.27 12.23 12.27 12.04 12.66 2,249,276 12.262 -0.84%
2013-02-08 0 18.96 18.88 18.96 18.80 19.10 1,412,000 26,773,720 18.962 12.37 12.32 12.37 12.27 12.46 2,164,210 12.371 1.50%
2013-02-07 0 18.68 18.68 18.88 18.66 19.12 1,154,000 21,817,480 18.906 12.19 12.19 12.32 12.17 12.47 1,768,766 12.335 0.00%
2013-02-06 0 18.68 18.66 18.82 18.00 19.20 3,008,383 56,386,927 18.743 12.19 12.17 12.28 11.74 12.53 4,611,028 12.229 3.20%
2013-02-05 0 18.10 18.14 18.16 17.86 18.40 2,161,000 38,956,020 18.027 11.81 11.84 11.85 11.65 12.00 3,312,222 11.761 -0.88%
2013-02-04 0 18.26 18.24 18.26 17.90 18.50 3,079,000 56,142,360 18.234 11.91 11.90 11.91 11.68 12.07 4,719,264 11.896 1.00%
2013-02-01 0 18.08 18.02 18.06 17.80 18.62 1,703,000 30,956,760 18.178 11.80 11.76 11.78 11.61 12.15 2,610,233 11.860 0.56%
2013-01-31 0 17.98 17.92 18.00 17.74 18.10 1,061,450 19,025,581 17.924 11.73 11.69 11.74 11.57 11.81 1,626,912 11.694 1.24%
2013-01-30 0 17.76 17.70 17.80 17.56 18.02 1,445,620 25,671,313 17.758 11.59 11.55 11.61 11.46 11.76 2,215,740 11.586 1.14%
2013-01-29 0 17.56 17.56 17.60 17.20 18.00 2,414,072 42,820,396 17.738 11.46 11.46 11.48 11.22 11.74 3,700,112 11.573 2.09%
2013-01-28 0 17.20 17.14 17.20 16.60 17.20 1,593,000 27,173,440 17.058 11.22 11.18 11.22 10.83 11.22 2,441,633 11.129 3.61%
2013-01-25 0 16.60 16.58 16.64 16.30 17.18 2,328,798 39,075,551 16.779 10.83 10.82 10.86 10.63 11.21 3,569,410 10.947 2.98%
2013-01-24 0 16.12 16.10 16.20 16.00 16.72 1,356,900 22,108,378 16.293 10.52 10.50 10.57 10.44 10.91 2,079,756 10.630 -0.62%
2013-01-23 0 16.22 16.22 16.32 16.20 16.74 1,618,000 26,711,480 16.509 10.58 10.58 10.65 10.57 10.92 2,479,951 10.771 -3.11%
2013-01-22 0 16.74 16.72 16.74 16.66 16.98 622,100 10,441,990 16.785 10.92 10.91 10.92 10.87 11.08 953,509 10.951 -0.48%
2013-01-21 0 16.82 16.78 16.84 16.56 17.44 1,462,000 25,010,400 17.107 10.97 10.95 10.99 10.80 11.38 2,240,846 11.161 -2.55%
2013-01-18 0 17.26 17.24 17.26 17.08 17.50 1,940,000 33,540,680 17.289 11.26 11.25 11.26 11.14 11.42 2,973,489 11.280 -0.46%
2013-01-17 0 17.34 17.30 17.36 16.78 17.52 3,684,000 63,216,840 17.160 11.31 11.29 11.33 10.95 11.43 5,646,564 11.196 2.73%
2013-01-16 0 16.88 16.80 16.94 16.50 17.28 3,022,500 51,118,330 16.913 11.01 10.96 11.05 10.77 11.27 4,632,665 11.034 -0.12%
2013-01-15 0 16.90 16.88 16.90 16.16 17.16 4,338,000 72,996,640 16.827 11.03 11.01 11.03 10.54 11.20 6,648,967 10.979 4.58%
2013-01-14 0 16.16 16.10 16.16 15.76 16.44 3,366,000 54,664,280 16.240 10.54 10.50 10.54 10.28 10.73 5,159,157 10.596 3.72%
2013-01-11 0 15.58 15.54 15.60 15.48 16.16 1,820,000 28,646,000 15.740 10.16 10.14 10.18 10.10 10.54 2,789,562 10.269 -2.26%
2013-01-10 0 15.94 15.92 16.00 15.80 16.50 2,764,300 44,911,082 16.247 10.40 10.39 10.44 10.31 10.77 4,236,915 10.600 -0.38%
2013-01-09 0 16.00 16.00 16.02 15.70 16.30 2,044,600 32,743,876 16.015 10.44 10.44 10.45 10.24 10.63 3,133,812 10.449 1.52%
2013-01-08 0 15.76 15.74 15.82 15.66 16.74 5,808,000 94,041,240 16.192 10.28 10.27 10.32 10.22 10.92 8,902,075 10.564 -1.87%
2013-01-07 0 16.06 16.04 16.06 14.78 16.08 7,816,232 122,450,692 15.666 10.48 10.47 10.48 9.643 10.49 11,980,145 10.221 8.96%
2013-01-04 0 14.74 14.70 14.74 14.54 15.14 1,774,000 26,064,160 14.692 9.617 9.591 9.617 9.486 9.878 2,719,057 9.5857 -1.73%
2013-01-03 0 15.00 14.98 15.02 13.74 15.04 6,238,000 90,634,560 14.529 9.786 9.773 9.800 8.964 9.813 9,561,147 9.4795 9.33%
2013-01-02 0 13.72 13.72 13.74 13.64 13.96 2,736,432 37,599,448 13.740 8.951 8.951 8.964 8.899 9.108 4,194,201 8.9646 -0.29%
2012-12-31 0 13.76 13.70 13.78 13.68 13.88 822,000 11,322,085 13.774 8.977 8.938 8.991 8.925 9.056 1,259,901 8.9865 -0.58%
2012-12-28 0 13.84 13.74 13.84 13.70 14.08 996,000 13,791,720 13.847 9.030 8.964 9.030 8.938 9.186 1,526,595 9.0343 0.29%
2012-12-27 0 13.80 13.76 13.80 13.72 14.10 708,000 9,823,400 13.875 9.004 8.977 9.004 8.951 9.199 1,085,170 9.0524 -1.15%
2012-12-24 0 13.96 13.88 14.00 13.60 14.00 404,000 5,633,720 13.945 9.108 9.056 9.134 8.873 9.134 619,221 9.0981 0.87%
2012-12-21 0 13.84 13.82 13.88 13.54 14.18 1,370,000 19,025,720 13.887 9.030 9.017 9.056 8.834 9.251 2,099,835 9.0606 1.02%
2012-12-20 0 13.70 13.70 13.72 13.32 14.00 2,115,700 28,860,335 13.641 8.938 8.938 8.951 8.690 9.134 3,242,789 8.8998 -2.14%
2012-12-19 0 14.00 13.94 14.00 13.88 14.12 800,000 11,193,080 13.991 9.134 9.095 9.134 9.056 9.212 1,226,181 9.1284 1.45%
2012-12-18 0 13.80 13.80 13.84 13.78 14.22 1,326,000 18,557,479 13.995 9.004 9.004 9.030 8.991 9.278 2,032,395 9.1308 -0.14%
2012-12-17 0 13.82 13.80 13.94 13.80 14.30 1,175,000 16,450,600 14.001 9.017 9.004 9.095 9.004 9.330 1,800,953 9.1344 -2.95%
2012-12-14 0 14.24 14.24 14.28 14.18 14.56 1,731,800 24,953,392 14.409 9.291 9.291 9.317 9.251 9.499 2,654,375 9.4009 -0.70%
2012-12-13 0 14.34 14.34 14.42 13.82 14.56 7,106,000 102,392,840 14.409 9.356 9.356 9.408 9.017 9.499 10,891,553 9.4011 4.52%
2012-12-12 0 13.72 13.72 13.74 13.50 13.94 1,439,000 19,692,520 13.685 8.951 8.951 8.964 8.808 9.095 2,205,593 8.9284 0.44%
2012-12-11 0 13.66 13.62 13.66 13.60 14.18 2,571,000 35,792,040 13.921 8.912 8.886 8.912 8.873 9.251 3,940,639 9.0828 -2.29%
2012-12-10 0 13.98 13.96 14.00 13.00 14.16 5,027,000 68,949,360 13.716 9.121 9.108 9.134 8.482 9.238 7,705,015 8.9486 7.70%
2012-12-07 0 12.98 12.90 12.98 12.82 13.16 1,046,000 13,624,280 13.025 8.469 8.416 8.469 8.364 8.586 1,603,232 8.4980 0.00%
2012-12-06 0 12.98 12.88 13.00 12.66 13.16 1,436,000 18,555,760 12.922 8.469 8.403 8.482 8.260 8.586 2,200,995 8.4306 0.46%
2012-12-05 0 12.92 12.90 12.94 12.38 13.20 1,923,000 24,889,140 12.943 8.429 8.416 8.442 8.077 8.612 2,947,433 8.4443 2.22%
2012-12-04 0 12.64 12.64 12.66 11.74 12.64 4,501,000 54,754,280 12.165 8.247 8.247 8.260 7.660 8.247 6,898,801 7.9368 1.28%
2012-12-03 0 12.48 12.48 12.68 12.48 13.38 2,694,000 34,651,240 12.862 8.142 8.142 8.273 8.142 8.730 4,129,165 8.3918 -4.29%
2012-11-30 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-27 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-26 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-23 1 - - - - - 0 0 - 8.508 - - - - 0 - 0.00%
2012-11-22 0 13.04 13.02 13.04 12.58 13.04 1,424,000 18,255,360 12.820 8.508 8.495 8.508 8.208 8.508 2,182,602 8.3640 1.40%
2012-11-21 0 12.86 12.82 12.84 12.20 12.92 3,226,000 40,261,560 12.480 8.390 8.364 8.377 7.960 8.429 4,944,575 8.1426 1.42%
2012-11-20 0 12.68 12.62 12.68 12.60 13.58 4,146,000 53,711,210 12.955 8.273 8.234 8.273 8.221 8.860 6,354,683 8.4522 -5.51%
2012-11-19 0 13.42 13.42 13.48 13.08 13.50 1,621,000 21,587,260 13.317 8.756 8.756 8.795 8.534 8.808 2,484,549 8.6886 1.67%
2012-11-16 0 13.20 13.20 13.22 13.06 13.66 3,128,000 41,366,160 13.224 8.612 8.612 8.625 8.521 8.912 4,794,368 8.6281 -2.08%
2012-11-15 0 13.48 13.50 13.52 13.42 14.22 3,952,000 54,565,240 13.807 8.795 8.808 8.821 8.756 9.278 6,057,334 9.0081 -6.26%
2012-11-14 0 14.38 14.36 14.40 14.26 14.60 2,058,300 29,602,660 14.382 9.382 9.369 9.395 9.304 9.526 3,154,811 9.3833 -0.42%
2012-11-13 0 14.44 14.38 14.44 14.36 14.66 1,380,500 20,026,470 14.507 9.421 9.382 9.421 9.369 9.565 2,115,929 9.4646 -0.82%
2012-11-12 0 14.56 14.56 14.66 14.50 14.78 1,574,000 22,979,200 14.599 9.499 9.499 9.565 9.460 9.643 2,412,511 9.5250 -0.95%
2012-11-09 0 14.70 14.74 14.78 14.50 15.00 1,520,000 22,451,120 14.770 9.591 9.617 9.643 9.460 9.786 2,329,744 9.6367 0.27%
2012-11-08 0 14.66 14.64 14.66 14.58 15.18 1,301,000 19,377,200 14.894 9.565 9.552 9.565 9.512 9.904 1,994,077 9.7174 -3.93%
2012-11-07 0 15.26 15.22 15.28 15.08 15.34 668,000 10,158,560 15.207 9.956 9.930 9.969 9.839 10.01 1,023,861 9.9218 0.00%
2012-11-06 0 15.26 15.16 15.26 15.04 15.38 1,014,000 15,366,880 15.155 9.956 9.891 9.956 9.813 10.03 1,554,184 9.8874 0.00%
2012-11-05 0 15.26 15.20 15.26 14.92 15.34 1,604,000 24,347,280 15.179 9.956 9.917 9.956 9.734 10.01 2,458,493 9.9033 0.39%
2012-11-02 0 15.20 15.20 15.22 15.08 15.42 1,360,000 20,793,920 15.290 9.917 9.917 9.930 9.839 10.06 2,084,508 9.9755 -0.91%
2012-11-01 0 15.34 15.32 15.40 15.00 15.54 2,041,548 31,380,586 15.371 10.01 9.995 10.05 9.786 10.14 3,129,134 10.029 1.86%
2012-10-31 0 15.06 15.00 15.06 14.84 15.16 646,000 9,675,200 14.977 9.826 9.786 9.826 9.682 9.891 990,141 9.7715 0.13%
2012-10-30 0 15.04 14.98 15.06 14.80 15.18 1,084,100 16,239,606 14.980 9.813 9.773 9.826 9.656 9.904 1,661,629 9.7733 -1.18%
2012-10-29 0 15.22 15.18 15.22 14.70 15.28 1,396,000 21,083,760 15.103 9.930 9.904 9.930 9.591 9.969 2,139,686 9.8537 2.84%
2012-10-26 0 14.80 14.80 14.88 14.76 15.18 1,600,000 23,838,800 14.899 9.656 9.656 9.708 9.630 9.904 2,452,362 9.7208 -1.73%
2012-10-25 0 15.06 15.06 15.12 14.96 15.30 1,576,000 23,831,680 15.122 9.826 9.826 9.865 9.760 9.982 2,415,577 9.8658 0.80%
2012-10-24 0 14.94 14.92 14.96 14.86 15.12 1,818,000 27,168,380 14.944 9.747 9.734 9.760 9.695 9.865 2,786,496 9.7500 -0.53%
2012-10-22 0 15.02 15.02 15.06 14.98 15.40 1,994,000 30,083,280 15.087 9.800 9.800 9.826 9.773 10.05 3,056,256 9.8432 -1.18%
2012-10-19 0 15.20 15.20 15.22 15.18 15.56 2,122,000 32,426,080 15.281 9.917 9.917 9.930 9.904 10.15 3,252,445 9.9698 -2.06%
2012-10-18 0 15.52 15.54 15.58 15.32 15.68 3,048,000 47,465,560 15.573 10.13 10.14 10.16 9.995 10.23 4,671,750 10.160 1.44%
2012-10-17 0 15.30 15.30 15.32 15.18 15.46 2,115,000 32,410,140 15.324 9.982 9.982 9.995 9.904 10.09 3,241,716 9.9978 0.79%
2012-10-16 0 15.18 15.16 15.18 14.88 15.38 2,586,000 39,226,480 15.169 9.904 9.891 9.904 9.708 10.03 3,963,630 9.8966 1.74%
2012-10-15 0 14.92 14.92 14.94 14.84 15.02 1,420,000 21,233,040 14.953 9.734 9.734 9.747 9.682 9.800 2,176,471 9.7557 -0.13%
2012-10-12 0 14.94 14.90 14.96 14.70 15.36 2,756,000 41,254,440 14.969 9.747 9.721 9.760 9.591 10.02 4,224,194 9.7662 -1.32%
2012-10-11 0 15.14 15.14 15.16 14.90 15.44 2,254,230 34,193,256 15.168 9.878 9.878 9.891 9.721 10.07 3,455,118 9.8964 -1.05%
2012-10-10 0 15.30 15.30 15.32 15.30 15.68 2,850,000 44,129,160 15.484 9.982 9.982 9.995 9.982 10.23 4,368,270 10.102 -0.91%
2012-10-09 0 15.44 15.40 15.42 15.00 15.80 5,720,000 88,628,580 15.495 10.07 10.05 10.06 9.786 10.31 8,767,195 10.109 3.49%
2012-10-08 0 14.92 14.90 14.98 14.86 15.20 2,022,000 30,354,800 15.012 9.734 9.721 9.773 9.695 9.917 3,099,173 9.7945 -0.53%
2012-10-05 0 15.00 15.00 15.02 14.48 15.04 3,024,000 44,564,240 14.737 9.786 9.786 9.800 9.447 9.813 4,634,964 9.6148 3.16%
2012-10-04 0 14.54 14.52 14.54 14.40 14.62 975,000 14,132,540 14.495 9.486 9.473 9.486 9.395 9.539 1,494,408 9.4569 0.28%
2012-10-03 0 14.50 14.52 14.54 14.36 14.68 906,000 13,128,240 14.490 9.460 9.473 9.486 9.369 9.578 1,388,650 9.4540 -0.82%
2012-09-28 0 14.62 14.62 14.64 14.36 14.74 4,536,000 66,235,600 14.602 9.539 9.539 9.552 9.369 9.617 6,952,447 9.5269 0.41%
2012-09-27 0 14.56 14.54 14.68 14.50 14.90 2,222,000 32,515,080 14.633 9.499 9.486 9.578 9.460 9.721 3,405,718 9.5472 -0.95%
2012-09-26 0 14.70 14.66 14.70 14.50 15.00 1,566,000 22,989,800 14.681 9.591 9.565 9.591 9.460 9.786 2,400,249 9.5781 -2.39%
2012-09-25 0 15.06 15.04 15.08 14.60 15.10 1,534,000 22,810,160 14.870 9.826 9.813 9.839 9.526 9.852 2,351,202 9.7015 3.15%
2012-09-24 0 14.60 14.58 14.66 14.46 14.76 1,302,000 19,026,080 14.613 9.526 9.512 9.565 9.434 9.630 1,995,610 9.5340 -0.68%
2012-09-21 0 14.70 14.62 14.72 14.50 14.92 2,362,000 34,598,040 14.648 9.591 9.539 9.604 9.460 9.734 3,620,300 9.5567 -0.27%
2012-09-20 0 14.74 14.74 14.78 14.60 15.22 2,289,000 34,108,400 14.901 9.617 9.617 9.643 9.526 9.930 3,508,411 9.7219 -0.54%
2012-09-19 0 14.82 14.82 14.88 14.70 15.10 2,522,000 37,560,000 14.893 9.669 9.669 9.708 9.591 9.852 3,865,536 9.7166 -0.27%
2012-09-18 0 14.86 14.88 14.94 14.84 15.42 2,787,000 41,966,740 15.058 9.695 9.708 9.747 9.682 10.06 4,271,708 9.8243 -2.24%
2012-09-17 0 15.20 15.20 15.22 15.14 15.74 4,299,000 65,889,460 15.327 9.917 9.917 9.930 9.878 10.27 6,589,190 9.9996 -2.06%
2012-09-14 0 15.52 15.48 15.52 15.36 16.08 3,332,000 52,137,120 15.647 10.13 10.10 10.13 10.02 10.49 5,107,044 10.209 -1.65%
2012-09-13 0 15.78 15.70 15.78 15.26 16.16 5,238,000 82,623,000 15.774 10.30 10.24 10.30 9.956 10.54 8,028,421 10.291 2.07%
2012-09-12 0 15.46 15.42 15.48 15.20 15.62 1,463,000 22,529,980 15.400 10.09 10.06 10.10 9.917 10.19 2,242,379 10.047 0.78%
2012-09-11 0 15.34 15.32 15.34 15.26 15.50 1,433,000 22,034,840 15.377 10.01 9.995 10.01 9.956 10.11 2,196,397 10.032 -1.03%
2012-09-10 0 15.50 15.50 15.56 15.20 15.84 1,930,000 29,899,960 15.492 10.11 10.11 10.15 9.917 10.33 2,958,162 10.108 -1.15%
2012-09-07 0 15.68 15.68 15.70 15.56 16.50 6,496,000 104,333,240 16.061 10.23 10.23 10.24 10.15 10.77 9,956,590 10.479 -1.75%
2012-09-06 0 15.96 15.96 15.98 15.68 15.98 2,524,000 40,096,000 15.886 10.41 10.41 10.43 10.23 10.43 3,868,601 10.364 2.57%
2012-09-05 0 15.56 15.52 15.58 15.46 15.86 2,224,000 34,825,990 15.659 10.15 10.13 10.16 10.09 10.35 3,408,783 10.217 -0.89%
2012-09-04 0 15.70 15.68 15.70 15.10 16.00 6,232,000 98,129,400 15.746 10.24 10.23 10.24 9.852 10.44 9,551,950 10.273 4.67%
2012-09-03 0 15.00 15.00 15.02 14.44 15.10 2,621,030 39,078,413 14.910 9.786 9.786 9.800 9.421 9.852 4,017,322 9.7275 3.88%
2012-08-31 0 14.44 14.40 14.60 14.40 14.96 3,304,000 48,150,760 14.573 9.421 9.395 9.526 9.395 9.760 5,064,128 9.5082 -3.35%
2012-08-30 0 14.94 14.88 14.90 14.44 15.36 3,530,000 52,321,200 14.822 9.747 9.708 9.721 9.421 10.02 5,410,524 9.6703 -2.99%
2012-08-29 0 15.40 15.40 15.42 14.80 15.54 2,924,000 44,489,280 15.215 10.05 10.05 10.06 9.656 10.14 4,481,692 9.9269 4.05%
2012-08-28 0 14.80 14.76 14.80 14.38 15.00 4,251,000 62,282,480 14.651 9.656 9.630 9.656 9.382 9.786 6,515,620 9.5589 0.00%
2012-08-27 0 14.80 14.78 14.80 14.78 15.88 7,084,000 108,647,690 15.337 9.656 9.643 9.656 9.643 10.36 10,857,833 10.006 -5.01%
2012-08-24 0 15.58 15.56 15.58 15.58 16.02 2,560,000 40,330,360 15.754 10.16 10.15 10.16 10.16 10.45 3,923,779 10.278 -2.14%
2012-08-23 0 15.92 15.92 16.00 15.56 16.30 2,816,000 44,863,440 15.932 10.39 10.39 10.44 10.15 10.63 4,316,157 10.394 -0.38%
2012-08-22 0 15.98 15.98 16.00 15.74 16.72 8,341,000 135,802,060 16.281 10.43 10.43 10.44 10.27 10.91 12,784,470 10.622 1.52%
2012-08-21 0 15.74 15.74 15.76 15.40 15.82 3,098,100 48,675,250 15.711 10.27 10.27 10.28 10.05 10.32 4,748,539 10.251 2.61%
2012-08-20 0 15.34 15.30 15.34 15.22 15.60 2,061,100 31,739,061 15.399 10.01 9.982 10.01 9.930 10.18 3,159,102 10.047 -0.39%
2012-08-17 0 15.40 15.36 15.40 15.02 15.56 2,464,000 37,576,840 15.250 10.05 10.02 10.05 9.800 10.15 3,776,638 9.9498 0.79%
2012-08-16 0 15.28 15.22 15.30 15.00 16.12 6,976,000 108,758,608 15.590 9.969 9.930 9.982 9.786 10.52 10,692,299 10.172 -0.65%
2012-08-15 0 15.38 15.36 15.38 15.22 16.14 5,898,100 92,893,024 15.750 10.03 10.02 10.03 9.930 10.53 9,040,173 10.276 -3.75%
2012-08-14 0 15.98 15.96 16.00 14.40 16.02 7,178,000 109,130,140 15.203 10.43 10.41 10.44 9.395 10.45 11,001,910 9.9192 9.90%
2012-08-13 0 14.54 14.52 14.56 14.04 14.70 3,839,000 55,683,620 14.505 9.486 9.473 9.499 9.160 9.591 5,884,136 9.4633 2.11%
2012-08-10 0 14.24 14.20 14.26 14.00 14.72 5,834,000 84,085,480 14.413 9.291 9.265 9.304 9.134 9.604 8,941,925 9.4035 1.86%
2012-08-09 0 13.98 13.90 13.98 13.84 14.32 2,862,000 40,164,440 14.034 9.121 9.069 9.121 9.030 9.343 4,386,663 9.1560 -0.99%
2012-08-08 0 14.12 14.10 14.16 13.90 14.42 3,036,000 43,227,720 14.238 9.212 9.199 9.238 9.069 9.408 4,653,357 9.2896 1.00%
2012-08-07 0 13.98 13.98 14.00 13.70 14.80 6,171,200 87,058,516 14.107 9.121 9.121 9.134 8.938 9.656 9,458,761 9.2040 -5.80%
2012-08-06 0 14.84 14.80 14.84 14.70 15.40 3,162,000 47,049,512 14.880 9.682 9.656 9.682 9.591 10.05 4,846,481 9.7080 -1.59%
2012-08-03 0 15.08 15.08 15.10 14.54 15.26 3,863,000 57,584,460 14.907 9.839 9.839 9.852 9.486 9.956 5,920,922 9.7256 1.48%
2012-08-02 0 14.86 14.84 14.86 14.58 15.52 8,848,000 133,259,440 15.061 9.695 9.682 9.695 9.512 10.13 13,561,563 9.8263 0.41%
2012-08-01 0 14.80 14.82 14.84 13.50 14.86 7,406,000 105,776,600 14.283 9.656 9.669 9.682 8.808 9.695 11,351,371 9.3184 9.31%
2012-07-31 0 13.54 13.52 13.54 13.24 14.00 5,500,000 75,373,380 13.704 8.834 8.821 8.834 8.638 9.134 8,429,995 8.9411 1.50%
2012-07-30 0 13.34 13.34 13.36 13.28 14.28 4,174,000 57,439,680 13.761 8.703 8.703 8.716 8.664 9.317 6,397,600 8.9783 -4.44%
2012-07-27 0 13.96 13.96 13.98 13.36 14.26 6,480,000 89,127,600 13.754 9.108 9.108 9.121 8.716 9.304 9,932,067 8.9737 2.80%
2012-07-26 0 13.58 13.58 13.74 13.20 15.20 14,970,000 210,694,380 14.074 8.860 8.860 8.964 8.612 9.917 22,944,913 9.1826 -8.37%
2012-07-25 0 14.82 14.76 14.78 14.76 16.10 8,535,400 130,814,628 15.326 9.669 9.630 9.643 9.630 10.50 13,082,432 9.9993 -7.72%
2012-07-24 0 16.06 16.06 16.10 15.96 16.44 2,314,760 37,526,405 16.212 10.48 10.48 10.50 10.41 10.73 3,547,894 10.577 1.26%
2012-07-23 0 15.86 15.82 15.88 15.74 16.40 2,760,000 44,418,760 16.094 10.35 10.32 10.36 10.27 10.70 4,230,325 10.500 -1.25%
2012-07-20 0 16.06 16.18 16.20 15.80 16.28 3,658,000 58,898,400 16.101 10.48 10.56 10.57 10.31 10.62 5,606,713 10.505 1.13%
2012-07-19 0 15.88 15.88 15.90 15.76 16.66 4,732,000 76,216,460 16.107 10.36 10.36 10.37 10.28 10.87 7,252,861 10.508 -2.58%
2012-07-18 0 16.30 16.28 16.32 15.50 16.78 7,812,000 125,395,240 16.052 10.63 10.62 10.65 10.11 10.95 11,973,658 10.473 -0.73%
2012-07-17 0 16.42 16.46 16.48 16.38 17.76 11,298,000 191,716,140 16.969 10.71 10.74 10.75 10.69 11.59 17,316,742 11.071 -6.49%
2012-07-16 0 17.56 17.54 17.56 17.44 19.66 16,837,000 311,749,000 18.516 11.46 11.44 11.46 11.38 12.83 25,806,513 12.080 -1.13%
2012-07-13 0 17.76 17.76 17.78 16.68 17.80 11,427,596 199,090,781 17.422 11.59 11.59 11.60 10.88 11.61 17,515,377 11.367 5.71%
2012-07-12 0 16.80 16.72 16.80 16.26 17.60 9,895,500 168,331,620 17.011 10.96 10.91 10.96 10.61 11.48 15,167,093 11.098 -0.36%
2012-07-11 0 16.86 16.80 16.84 15.68 17.40 12,930,000 216,839,560 16.770 11.00 10.96 10.99 10.23 11.35 19,818,151 10.941 7.66%
2012-07-10 0 15.66 15.62 15.64 15.10 15.70 6,226,000 96,438,440 15.490 10.22 10.19 10.20 9.852 10.24 9,542,754 10.106 2.49%
2012-07-09 0 15.28 15.28 15.32 14.44 15.52 9,402,000 142,749,400 15.183 9.969 9.969 9.995 9.421 10.13 14,410,693 9.9058 5.09%
2012-07-06 0 14.54 14.50 14.52 13.84 14.60 5,999,000 86,249,740 14.377 9.486 9.460 9.473 9.030 9.526 9,194,825 9.3802 5.36%
2012-07-05 0 13.80 13.80 13.82 13.74 14.34 3,615,000 50,637,040 14.007 9.004 9.004 9.017 8.964 9.356 5,540,806 9.1389 -2.54%
2012-07-04 0 14.16 14.14 14.20 13.36 14.32 6,561,000 91,939,600 14.013 9.238 9.225 9.265 8.716 9.343 10,056,217 9.1426 5.51%
2012-07-03 0 13.42 13.38 13.40 13.40 14.06 4,480,728 61,795,944 13.791 8.756 8.730 8.743 8.743 9.173 6,867,730 8.9980 -2.47%
2012-06-29 0 13.76 13.74 13.80 13.68 14.06 2,560,000 35,475,960 13.858 8.977 8.964 9.004 8.925 9.173 3,923,779 9.0413 0.88%
2012-06-28 0 13.64 13.56 13.62 13.14 13.90 5,960,000 80,993,560 13.590 8.899 8.847 8.886 8.573 9.069 9,135,049 8.8662 4.28%
2012-06-27 0 13.08 13.06 13.08 13.02 13.40 726,000 9,577,640 13.192 8.534 8.521 8.534 8.495 8.743 1,112,759 8.6071 -0.61%
2012-06-26 0 13.16 13.16 13.20 12.90 13.40 1,616,000 21,193,320 13.115 8.586 8.586 8.612 8.416 8.743 2,476,886 8.5564 -0.60%
2012-06-25 0 13.24 13.16 13.24 12.92 13.76 2,306,000 30,650,960 13.292 8.638 8.586 8.638 8.429 8.977 3,534,467 8.6720 -0.60%
2012-06-22 0 13.32 13.24 13.32 13.14 13.54 1,518,000 20,234,120 13.329 8.690 8.638 8.690 8.573 8.834 2,326,679 8.6966 -1.77%
2012-06-21 0 13.56 13.48 13.50 13.38 14.06 2,985,000 40,918,240 13.708 8.847 8.795 8.808 8.730 9.173 4,575,188 8.9435 -1.45%
2012-06-20 0 13.76 13.74 13.76 13.60 14.44 6,752,000 93,309,840 13.820 8.977 8.964 8.977 8.873 9.421 10,348,968 9.0163 -3.37%
2012-06-19 0 14.24 14.26 14.28 12.94 14.30 11,231,000 153,964,740 13.709 9.291 9.304 9.317 8.442 9.330 17,214,049 8.9441 12.13%
2012-06-18 1 - - - - - 0 0 - 8.286 - - - - 0 - 0.00%
2012-06-15 0 12.70 12.66 12.70 12.56 12.82 1,794,000 22,709,300 12.658 8.286 8.260 8.286 8.195 8.364 2,749,711 8.2588 0.95%
2012-06-14 0 12.58 12.56 12.60 12.50 12.96 1,482,000 18,893,040 12.748 8.208 8.195 8.221 8.155 8.456 2,271,500 8.3174 -2.78%
2012-06-13 0 12.94 12.94 12.98 12.90 13.32 1,720,000 22,483,680 13.072 8.442 8.442 8.469 8.416 8.690 2,636,289 8.5285 -0.46%
2012-06-12 0 13.00 12.94 12.96 12.22 13.38 5,130,000 66,818,400 13.025 8.482 8.442 8.456 7.973 8.730 7,862,886 8.4979 2.69%
2012-06-11 0 12.66 12.66 12.68 12.10 12.96 3,602,300 45,031,548 12.501 8.260 8.260 8.273 7.894 8.456 5,521,340 8.1559 1.28%
2012-06-08 0 12.50 12.50 12.52 12.36 12.88 3,098,000 39,098,760 12.621 8.155 8.155 8.168 8.064 8.403 4,748,386 8.2341 -1.26%
2012-06-07 0 12.66 12.62 12.68 12.50 13.12 4,106,000 52,451,920 12.774 8.260 8.234 8.273 8.155 8.560 6,293,374 8.3345 1.77%
2012-06-06 0 12.44 12.44 12.46 12.34 13.56 8,378,000 108,205,320 12.915 8.116 8.116 8.129 8.051 8.847 12,841,181 8.4264 -3.27%
2012-06-05 0 12.86 12.86 12.88 12.84 14.26 12,435,000 169,392,940 13.622 8.390 8.390 8.403 8.377 9.304 19,059,452 8.8876 -3.31%
2012-06-04 0 13.30 13.26 13.32 11.62 13.32 11,831,000 149,604,100 12.645 8.677 8.651 8.690 7.581 8.690 18,133,685 8.2501 10.65%
2012-06-01 0 12.02 12.00 12.02 12.00 13.20 6,273,871 79,448,252 12.663 7.842 7.829 7.842 7.829 8.612 9,616,127 8.2620 -5.35%
2012-05-31 0 12.70 12.68 12.70 12.20 12.70 6,082,000 76,242,760 12.536 8.286 8.273 8.286 7.960 8.286 9,322,042 8.1788 3.25%
2012-05-30 0 12.30 12.30 12.32 11.34 12.46 9,605,975 116,035,592 12.080 8.025 8.025 8.038 7.399 8.129 14,723,331 7.8811 5.67%
2012-05-29 0 11.64 11.62 11.64 11.10 11.74 7,920,000 91,793,900 11.590 7.594 7.581 7.594 7.242 7.660 12,139,193 7.5618 5.43%
2012-05-28 0 11.04 10.96 11.06 10.46 11.10 10,228,000 110,589,680 10.812 7.203 7.151 7.216 6.824 7.242 15,676,725 7.0544 -1.60%
2012-05-25 0 11.22 11.20 11.28 11.10 11.84 5,868,000 67,397,360 11.486 7.320 7.307 7.359 7.242 7.725 8,994,038 7.4936 -1.58%
2012-05-24 0 11.40 11.38 11.42 10.98 11.74 7,322,000 82,992,800 11.335 7.438 7.425 7.451 7.164 7.660 11,222,622 7.3951 -0.70%
2012-05-23 0 11.48 11.48 11.50 10.70 11.68 14,954,000 168,678,320 11.280 7.490 7.490 7.503 6.981 7.620 22,920,390 7.3593 6.10%
2012-05-22 0 10.82 10.82 10.84 10.00 11.22 10,883,300 117,521,822 10.798 7.059 7.059 7.072 6.524 7.320 16,681,120 7.0452 8.63%
2012-05-21 0 9.960 9.960 9.990 9.520 10.16 3,762,000 37,361,920 9.9314 6.498 6.498 6.518 6.211 6.629 5,766,116 6.4796 1.63%
2012-05-18 0 9.800 9.800 9.810 9.380 9.970 7,874,000 76,198,660 9.6772 6.394 6.394 6.400 6.120 6.505 12,068,687 6.3137 -0.51%
2012-05-17 0 9.850 9.830 9.850 9.830 10.50 8,804,000 89,279,580 10.141 6.426 6.413 6.426 6.413 6.851 13,494,123 6.6162 -5.65%
2012-05-16 0 10.44 10.42 10.44 9.900 10.94 15,935,500 166,414,260 10.443 6.811 6.798 6.811 6.459 7.138 24,424,760 6.8133 0.97%
2012-05-15 0 10.34 10.32 10.36 10.26 12.28 17,567,142 194,822,089 11.090 6.746 6.733 6.759 6.694 8.012 26,925,621 7.2356 -12.96%
2012-05-14 0 11.88 11.86 11.88 11.00 12.66 27,496,233 327,584,457 11.914 7.751 7.738 7.751 7.177 8.260 42,144,200 7.7729 14.67%
2012-05-11 0 10.36 10.36 10.38 9.600 10.52 10,139,000 102,668,380 10.126 6.759 6.759 6.772 6.263 6.864 15,540,312 6.6066 8.82%
2012-05-10 0 9.520 9.530 9.540 9.200 9.880 11,198,000 108,016,660 9.6461 6.211 6.218 6.224 6.002 6.446 17,163,469 6.2934 4.04%
2012-05-09 0 9.150 9.130 9.150 9.000 9.340 4,759,000 43,570,840 9.1555 5.970 5.957 5.970 5.872 6.094 7,294,245 5.9733 -0.76%
2012-05-08 0 9.220 9.200 9.240 8.900 9.240 6,689,000 60,835,460 9.0949 6.015 6.002 6.028 5.807 6.028 10,252,406 5.9338 4.18%
2012-05-07 0 8.850 8.850 8.880 8.700 9.160 4,921,900 44,023,288 8.9444 5.774 5.774 5.794 5.676 5.976 7,543,926 5.8356 0.34%
2012-05-04 0 8.820 8.820 8.830 8.470 8.930 6,604,000 58,024,940 8.7863 5.754 5.754 5.761 5.526 5.826 10,122,125 5.7325 2.92%
2012-05-03 0 8.570 8.550 8.580 7.600 8.670 8,932,000 74,030,420 8.2882 5.591 5.578 5.598 4.958 5.657 13,690,312 5.4075 10.72%
2012-05-02 0 7.740 7.710 7.720 7.630 7.840 3,336,000 25,974,420 7.7861 5.050 5.030 5.037 4.978 5.115 5,113,175 5.0799 2.11%
2012-04-30 0 7.580 7.600 7.610 7.360 7.700 2,630,000 19,902,060 7.5673 4.945 4.958 4.965 4.802 5.024 4,031,070 4.9372 3.13%
2012-04-27 0 7.350 7.310 7.350 7.000 7.520 5,603,512 40,879,077 7.2953 4.795 4.769 4.795 4.567 4.906 8,588,650 4.7597 7.30%
2012-04-26 0 6.850 6.830 6.850 6.820 6.920 901,000 6,197,210 6.8781 4.469 4.456 4.469 4.450 4.515 1,380,986 4.4875 -0.72%
2012-04-25 0 6.900 6.880 6.940 6.850 6.980 378,000 2,608,440 6.9006 4.502 4.489 4.528 4.469 4.554 579,371 4.5022 1.17%
2012-04-24 0 6.820 6.820 6.890 6.800 7.050 1,602,000 11,059,440 6.9035 4.450 4.450 4.495 4.437 4.600 2,455,428 4.5041 -2.53%
2012-04-23 0 7.120 7.100 7.130 6.960 7.220 1,330,000 9,484,060 7.1309 4.565 4.552 4.571 4.462 4.629 2,074,420 4.5719 1.86%
2012-04-20 0 6.990 6.980 7.000 6.970 7.090 889,643 6,239,491 7.0135 4.482 4.475 4.488 4.469 4.546 1,387,589 4.4966 -0.99%
2012-04-19 0 7.060 7.020 7.060 6.980 7.100 772,000 5,421,860 7.0231 4.526 4.501 4.526 4.475 4.552 1,204,100 4.5028 0.86%
2012-04-18 0 7.000 6.970 7.000 6.930 7.060 1,554,000 10,882,620 7.0030 4.488 4.469 4.488 4.443 4.526 2,423,797 4.4899 1.01%
2012-04-17 0 6.930 6.930 6.970 6.900 7.080 774,000 5,379,680 6.9505 4.443 4.443 4.469 4.424 4.539 1,207,219 4.4563 -1.84%
2012-04-16 0 7.060 7.050 7.060 6.750 7.150 1,310,000 9,132,328 6.9712 4.526 4.520 4.526 4.328 4.584 2,043,226 4.4696 2.47%
2012-04-13 0 6.890 6.840 6.900 6.750 6.940 2,264,000 15,484,640 6.8395 4.417 4.385 4.424 4.328 4.450 3,531,194 4.3851 0.58%
2012-04-12 0 6.850 6.830 6.850 6.690 7.130 1,814,000 12,394,100 6.8325 4.392 4.379 4.392 4.289 4.571 2,829,322 4.3806 -1.86%
2012-04-11 0 6.980 6.970 6.990 6.770 7.050 1,014,000 6,975,480 6.8792 4.475 4.469 4.482 4.341 4.520 1,581,551 4.4105 -0.99%
2012-04-10 0 7.050 7.050 7.070 6.950 7.230 2,068,400 14,595,240 7.0563 4.520 4.520 4.533 4.456 4.635 3,226,114 4.5241 -4.34%
2012-04-05 0 7.370 7.320 7.370 7.300 7.550 1,682,000 12,455,180 7.4050 4.725 4.693 4.725 4.680 4.841 2,623,440 4.7477 -2.77%
2012-04-03 0 7.580 7.580 7.630 7.250 7.650 3,603,442 26,990,651 7.4902 4.860 4.860 4.892 4.648 4.905 5,620,341 4.8023 4.55%
2012-04-02 0 7.250 7.250 7.260 6.850 7.330 3,374,000 24,084,280 7.1382 4.648 4.648 4.655 4.392 4.700 5,262,477 4.5766 3.28%
2012-03-30 0 7.020 7.020 7.030 6.940 7.260 4,073,000 28,832,890 7.0790 4.501 4.501 4.507 4.450 4.655 6,352,718 4.5387 -2.50%
2012-03-29 0 7.200 7.190 7.210 6.660 7.310 15,120,000 107,558,950 7.1137 4.616 4.610 4.623 4.270 4.687 23,582,886 4.5609 8.27%
2012-03-28 0 6.650 6.620 6.670 6.600 7.150 15,129,291 104,183,977 6.8862 4.264 4.244 4.276 4.232 4.584 23,597,377 4.4151 9.56%
2012-03-27 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 3.892 - - - - 0 - 0.00%
2011-11-04 0 6.070 6.040 6.070 6.010 6.280 3,368,000 20,789,680 6.1727 3.892 3.873 3.892 3.853 4.026 5,253,119 3.9576 3.76%
2011-11-03 0 5.850 5.850 5.870 5.520 6.100 3,446,000 20,154,340 5.8486 3.751 3.751 3.764 3.539 3.911 5,374,777 3.7498 4.84%
2011-11-02 0 5.580 5.580 5.590 5.220 5.620 1,534,000 8,324,180 5.4265 3.578 3.578 3.584 3.347 3.603 2,392,602 3.4791 2.95%
2011-11-01 0 5.420 5.400 5.480 5.370 5.530 850,000 4,632,240 5.4497 3.475 3.462 3.513 3.443 3.546 1,325,757 3.4940 -2.17%
2011-10-31 0 5.540 5.520 5.540 5.430 5.770 2,172,000 11,972,660 5.5123 3.552 3.539 3.552 3.481 3.699 3,387,700 3.5342 -3.82%
2011-10-28 0 5.760 5.750 5.770 5.720 6.360 1,874,000 11,183,920 5.9679 3.693 3.687 3.699 3.667 4.078 2,922,905 3.8263 -5.26%
2011-10-27 0 6.080 6.060 6.080 5.840 6.110 2,166,000 13,070,030 6.0342 3.898 3.885 3.898 3.744 3.917 3,378,342 3.8688 4.83%
2011-10-26 0 5.800 5.800 5.820 5.400 5.870 1,274,000 7,331,920 5.7550 3.719 3.719 3.731 3.462 3.764 1,987,076 3.6898 5.07%
2011-10-25 0 5.520 5.510 5.530 5.300 5.570 1,294,456 7,048,364 5.4450 3.539 3.533 3.546 3.398 3.571 2,018,982 3.4910 1.66%
2011-10-24 0 5.430 5.430 5.480 5.060 5.460 1,006,000 5,336,100 5.3043 3.481 3.481 3.513 3.244 3.501 1,569,073 3.4008 5.64%
2011-10-21 0 5.140 5.100 5.140 4.910 5.150 988,000 4,963,300 5.0236 3.295 3.270 3.295 3.148 3.302 1,540,998 3.2208 4.68%
2011-10-20 0 4.910 4.900 4.940 4.840 5.000 515,000 2,520,520 4.8942 3.148 3.142 3.167 3.103 3.206 803,253 3.1379 -3.73%
2011-10-19 0 5.100 5.080 5.100 5.080 5.260 224,000 1,157,760 5.1686 3.270 3.257 3.270 3.257 3.372 349,376 3.3138 -0.20%
2011-10-18 0 5.110 5.110 5.160 5.090 5.400 994,000 5,125,160 5.1561 3.276 3.276 3.308 3.263 3.462 1,550,356 3.3058 -8.75%
2011-10-17 0 5.600 5.580 5.600 5.500 5.690 876,000 4,893,700 5.5864 3.590 3.578 3.590 3.526 3.648 1,366,310 3.5817 3.13%
2011-10-14 0 5.430 5.380 5.430 5.320 5.470 658,000 3,540,700 5.3810 3.481 3.449 3.481 3.411 3.507 1,026,292 3.4500 -1.99%
2011-10-13 0 5.540 5.530 5.540 5.270 5.560 3,088,000 16,852,480 5.4574 3.552 3.546 3.552 3.379 3.565 4,816,399 3.4990 5.73%
2011-10-12 0 5.240 5.210 5.240 4.660 5.390 1,870,000 9,513,960 5.0877 3.360 3.340 3.360 2.988 3.456 2,916,666 3.2619 12.45%
2011-10-11 0 4.660 4.660 4.700 4.650 4.900 1,792,000 8,613,700 4.8068 2.988 2.988 3.013 2.981 3.142 2,795,009 3.0818 0.87%
2011-10-10 0 4.620 4.620 4.660 4.500 4.730 924,000 4,273,800 4.6253 2.962 2.962 2.988 2.885 3.033 1,441,176 2.9655 -1.07%
2011-10-07 0 4.670 4.650 4.680 4.480 4.700 836,000 3,864,360 4.6224 2.994 2.981 3.001 2.872 3.013 1,303,921 2.9636 3.55%
2011-10-06 0 4.510 4.510 4.530 4.230 4.630 2,075,000 9,217,860 4.4423 2.892 2.892 2.904 2.712 2.968 3,236,408 2.8482 7.38%
2011-10-04 0 4.200 4.180 4.200 4.140 4.270 1,476,000 6,221,480 4.2151 2.693 2.680 2.693 2.654 2.738 2,302,139 2.7025 -1.64%
2011-10-03 0 4.270 4.270 4.320 4.110 4.610 1,158,000 4,919,500 4.2483 2.738 2.738 2.770 2.635 2.956 1,806,150 2.7238 -11.59%
2011-09-30 0 4.830 4.780 4.830 4.750 5.000 1,458,000 7,135,680 4.8942 3.097 3.065 3.097 3.045 3.206 2,274,064 3.1379 -0.82%
2011-09-28 0 4.870 4.870 4.930 4.810 5.100 914,000 4,549,320 4.9774 3.122 3.122 3.161 3.084 3.270 1,425,579 3.1912 1.04%
2011-09-27 0 4.820 4.820 4.840 4.650 4.860 973,822 4,670,548 4.7961 3.090 3.090 3.103 2.981 3.116 1,518,884 3.0750 4.33%
2011-09-26 0 4.620 4.620 4.640 4.560 4.800 2,458,000 11,382,480 4.6308 2.962 2.962 2.975 2.924 3.077 3,833,779 2.9690 -4.55%
2011-09-23 0 4.840 4.760 4.830 4.620 4.880 2,084,000 9,846,360 4.7247 3.103 3.052 3.097 2.962 3.129 3,250,445 3.0292 -0.82%
2011-09-22 0 4.880 4.810 4.880 4.790 5.190 1,598,000 7,859,360 4.9182 3.129 3.084 3.129 3.071 3.328 2,492,424 3.1533 -6.51%
2011-09-21 0 5.220 5.220 5.250 5.140 5.410 2,488,000 13,092,160 5.2621 3.347 3.347 3.366 3.295 3.469 3,880,570 3.3738 -3.33%
2011-09-20 0 5.400 5.400 5.450 5.380 5.790 1,474,000 8,077,560 5.4800 3.462 3.462 3.494 3.449 3.712 2,299,019 3.5135 -4.93%
2011-09-19 0 5.680 5.640 5.690 5.570 5.820 812,000 4,643,060 5.7181 3.642 3.616 3.648 3.571 3.731 1,266,488 3.6661 -3.40%
2011-09-16 0 5.880 5.850 5.890 5.850 6.010 620,705 3,689,051 5.9433 3.770 3.751 3.776 3.751 3.853 968,123 3.8105 0.51%
2011-09-15 0 5.850 5.820 5.850 5.760 6.000 1,666,001 9,830,126 5.9004 3.751 3.731 3.751 3.693 3.847 2,598,486 3.7830 -1.18%
2011-09-14 0 5.920 5.920 5.960 5.900 6.270 792,000 4,775,440 6.0296 3.796 3.796 3.821 3.783 4.020 1,235,294 3.8658 -5.58%
2011-09-12 0 6.270 6.240 6.280 6.220 6.530 508,000 3,228,380 6.3551 4.020 4.001 4.026 3.988 4.187 792,335 4.0745 -5.86%
2011-09-09 0 6.660 6.660 6.710 6.610 6.720 298,000 1,993,300 6.6889 4.270 4.270 4.302 4.238 4.308 464,795 4.2886 -0.60%
2011-09-08 0 6.700 6.690 6.700 6.640 6.860 568,000 3,820,270 6.7258 4.296 4.289 4.296 4.257 4.398 885,918 4.3122 1.82%
2011-09-07 0 6.580 6.580 6.620 6.450 6.630 380,000 2,490,080 6.5528 4.219 4.219 4.244 4.135 4.251 592,692 4.2013 2.02%
2011-09-06 0 6.450 6.400 6.450 6.390 6.600 272,000 1,768,240 6.5009 4.135 4.103 4.135 4.097 4.232 424,242 4.1680 -1.68%
2011-09-05 0 6.560 6.540 6.560 6.500 6.600 592,000 3,887,680 6.5670 4.206 4.193 4.206 4.167 4.232 923,351 4.2104 -1.50%
2011-09-02 0 6.660 6.610 6.660 6.640 6.740 562,000 3,757,370 6.6857 4.270 4.238 4.270 4.257 4.321 876,560 4.2865 -1.48%
2011-09-01 0 6.760 6.760 6.770 6.690 6.930 1,682,684 11,452,942 6.8064 4.334 4.334 4.341 4.289 4.443 2,624,507 4.3638 1.20%
2011-08-31 0 6.680 6.610 6.680 6.530 6.750 1,128,000 7,496,400 6.6457 4.283 4.238 4.283 4.187 4.328 1,759,358 4.2609 3.57%
2011-08-30 0 6.450 6.400 6.470 6.400 6.630 730,000 4,729,940 6.4794 4.135 4.103 4.148 4.103 4.251 1,138,592 4.1542 2.22%
2011-08-29 0 6.310 6.310 6.340 6.290 6.420 321,000 2,032,990 6.3333 4.046 4.046 4.065 4.033 4.116 500,668 4.0606 -1.10%
2011-08-26 0 6.380 6.360 6.400 6.380 6.700 790,000 5,184,340 6.5625 4.090 4.078 4.103 4.090 4.296 1,232,175 4.2075 -1.85%
2011-08-25 0 6.500 6.470 6.500 6.120 6.500 520,000 3,313,900 6.3729 4.167 4.148 4.167 3.924 4.167 811,052 4.0859 6.56%
2011-08-24 0 6.100 6.100 6.160 6.100 6.400 568,000 3,542,920 6.2375 3.911 3.911 3.949 3.911 4.103 885,918 3.9992 -0.81%
2011-08-23 0 6.150 6.160 6.210 6.000 6.220 650,000 3,954,560 6.0839 3.943 3.949 3.981 3.847 3.988 1,013,815 3.9007 1.65%
2011-08-22 0 6.050 6.050 6.100 5.950 6.660 1,302,000 7,872,120 6.0462 3.879 3.879 3.911 3.815 4.270 2,030,748 3.8765 -3.35%
2011-08-19 0 6.260 6.250 6.260 6.140 6.410 621,000 3,901,410 6.2825 4.014 4.007 4.014 3.937 4.110 968,583 4.0280 -4.43%
2011-08-18 0 6.550 6.550 6.600 6.430 6.780 500,000 3,311,500 6.6230 4.199 4.199 4.232 4.123 4.347 779,857 4.2463 -2.38%
2011-08-17 0 6.710 6.680 6.750 6.630 6.800 408,000 2,736,000 6.7059 4.302 4.283 4.328 4.251 4.360 636,364 4.2994 1.05%
2011-08-16 0 6.640 6.610 6.650 6.610 6.980 492,100 3,332,556 6.7721 4.257 4.238 4.264 4.238 4.475 767,536 4.3419 -2.06%
2011-08-15 0 6.780 6.760 6.820 6.400 6.820 1,198,000 7,950,540 6.6365 4.347 4.334 4.373 4.103 4.373 1,868,538 4.2550 4.31%
2011-08-12 0 6.500 6.520 6.580 6.380 6.740 1,456,705 9,545,841 6.5530 4.167 4.180 4.219 4.090 4.321 2,272,044 4.2014 3.50%
2011-08-11 0 6.280 6.260 6.300 6.000 6.550 1,502,000 9,607,440 6.3964 4.026 4.014 4.039 3.847 4.199 2,342,691 4.1010 -4.27%
2011-08-10 0 6.560 6.560 6.580 6.500 6.740 1,676,000 11,031,380 6.5820 4.206 4.206 4.219 4.167 4.321 2,614,082 4.2200 3.47%
2011-08-09 0 6.340 6.340 6.380 6.080 6.680 2,045,000 13,093,200 6.4025 4.065 4.065 4.090 3.898 4.283 3,189,616 4.1049 -5.93%
2011-08-08 0 6.740 6.740 6.820 6.620 7.040 1,902,000 12,872,920 6.7681 4.321 4.321 4.373 4.244 4.514 2,966,577 4.3393 -7.16%
2011-08-05 0 7.260 7.180 7.260 7.000 7.360 1,324,000 9,494,316 7.1709 4.655 4.603 4.655 4.488 4.719 2,065,062 4.5976 -5.10%
2011-08-04 0 7.650 7.620 7.700 7.430 7.730 566,100 4,315,553 7.6233 4.905 4.886 4.937 4.764 4.956 882,954 4.8876 -0.39%
2011-08-03 0 7.680 7.660 7.680 7.420 7.700 1,352,000 10,269,880 7.5961 4.924 4.911 4.924 4.757 4.937 2,108,734 4.8702 -0.90%
2011-08-02 0 7.750 7.760 7.830 7.690 8.000 1,406,000 10,973,820 7.8050 4.969 4.975 5.020 4.930 5.129 2,192,959 5.0041 -3.85%
2011-08-01 0 8.060 8.030 8.080 8.040 8.210 1,342,000 10,934,900 8.1482 5.168 5.148 5.180 5.155 5.264 2,093,137 5.2242 0.00%
2011-07-29 0 8.060 8.060 8.090 7.970 8.240 1,382,000 11,149,680 8.0678 5.168 5.168 5.187 5.110 5.283 2,155,526 5.1726 -0.98%
2011-07-28 0 8.140 8.120 8.160 7.690 8.200 2,336,000 18,829,320 8.0605 5.219 5.206 5.232 4.930 5.257 3,643,493 5.1679 4.09%
2011-07-27 0 7.820 7.810 7.830 7.600 7.880 1,661,000 12,867,140 7.7466 5.014 5.007 5.020 4.873 5.052 2,590,686 4.9667 2.76%
2011-07-26 0 7.610 7.610 7.660 7.600 7.680 556,000 4,241,220 7.6281 4.879 4.879 4.911 4.873 4.924 867,201 4.8907 0.13%
2011-07-25 0 7.600 7.560 7.600 7.510 7.690 858,000 6,531,740 7.6128 4.873 4.847 4.873 4.815 4.930 1,338,235 4.8809 0.53%
2011-07-22 0 7.560 7.560 7.590 7.550 7.640 738,000 5,605,940 7.5961 4.847 4.847 4.866 4.841 4.898 1,151,069 4.8702 1.61%
2011-07-21 0 7.440 7.440 7.470 7.400 7.700 664,000 5,019,860 7.5600 4.770 4.770 4.789 4.744 4.937 1,035,651 4.8471 -2.23%
2011-07-20 0 7.610 7.610 7.650 7.560 7.830 678,000 5,173,040 7.6299 4.879 4.879 4.905 4.847 5.020 1,057,487 4.8918 -0.39%
2011-07-19 0 7.640 7.640 7.690 7.550 7.840 772,000 5,883,960 7.6217 4.898 4.898 4.930 4.841 5.027 1,204,100 4.8866 -3.17%
2011-07-18 0 7.890 7.840 7.900 7.700 8.050 1,227,000 9,705,300 7.9098 5.059 5.027 5.065 4.937 5.161 1,913,770 5.0713 2.47%
2011-07-15 0 7.700 7.670 7.700 7.510 7.750 942,000 7,235,480 7.6810 4.937 4.918 4.937 4.815 4.969 1,469,251 4.9246 1.32%
2011-07-14 0 7.600 7.600 7.620 7.350 7.640 1,463,400 11,009,318 7.5231 4.873 4.873 4.886 4.712 4.898 2,282,486 4.8234 1.74%
2011-07-13 0 7.470 7.470 7.490 7.350 7.660 1,198,000 9,010,240 7.5211 4.789 4.789 4.802 4.712 4.911 1,868,538 4.8221 2.33%
2011-07-12 0 7.300 7.300 7.310 7.300 7.650 2,690,000 19,929,920 7.4089 4.680 4.680 4.687 4.680 4.905 4,195,632 4.7502 -4.58%
2011-07-11 0 7.650 7.640 7.650 7.610 8.100 1,642,000 12,850,300 7.8260 4.905 4.898 4.905 4.879 5.193 2,561,051 5.0176 -5.20%
2011-07-08 0 8.070 8.060 8.070 8.050 8.250 1,111,000 8,999,420 8.1003 5.174 5.168 5.174 5.161 5.289 1,732,843 5.1934 0.50%
2011-07-07 0 8.030 8.010 8.050 7.950 8.340 1,136,000 9,243,600 8.1370 5.148 5.136 5.161 5.097 5.347 1,771,836 5.2170 -0.99%
2011-07-06 0 8.110 8.110 8.150 8.060 8.320 2,242,000 18,368,940 8.1931 5.200 5.200 5.225 5.168 5.334 3,496,880 5.2530 -2.41%
2011-07-05 0 8.310 8.300 8.330 8.200 8.450 2,606,000 21,645,458 8.3060 5.328 5.321 5.341 5.257 5.418 4,064,616 5.3253 -0.72%
2011-07-04 0 8.370 8.370 8.390 8.030 8.520 4,020,100 33,368,537 8.3004 5.366 5.366 5.379 5.148 5.463 6,270,209 5.3218 4.36%
2011-06-30 0 8.020 8.000 8.020 7.430 8.080 6,128,000 47,968,540 7.8278 5.142 5.129 5.142 4.764 5.180 9,557,931 5.0187 8.23%
2011-06-29 0 7.410 7.410 7.430 7.210 7.430 4,116,000 30,230,060 7.3445 4.751 4.751 4.764 4.623 4.764 6,419,785 4.7089 3.64%
2011-06-28 0 7.150 7.150 7.190 6.960 7.220 1,558,000 11,031,500 7.0806 4.584 4.584 4.610 4.462 4.629 2,430,035 4.5396 2.14%
2011-06-27 0 7.000 6.990 7.000 6.940 7.100 1,012,000 7,117,000 7.0326 4.488 4.482 4.488 4.450 4.552 1,578,431 4.5089 -0.71%
2011-06-24 0 7.050 7.030 7.080 6.540 7.100 3,358,000 23,226,360 6.9167 4.520 4.507 4.539 4.193 4.552 5,237,522 4.4346 7.63%
2011-06-23 0 6.550 6.540 6.550 6.400 6.660 3,918,000 25,467,700 6.5002 4.199 4.193 4.199 4.103 4.270 6,110,962 4.1675 -2.09%
2011-06-22 0 6.690 6.680 6.690 6.680 6.920 1,342,000 9,118,960 6.7951 4.289 4.283 4.289 4.283 4.437 2,093,137 4.3566 -1.91%
2011-06-21 0 6.820 6.810 6.820 6.660 6.830 606,000 4,085,220 6.7413 4.373 4.366 4.373 4.270 4.379 945,187 4.3221 2.40%
2011-06-20 0 6.660 6.660 6.690 6.600 6.920 1,548,153 10,402,246 6.7191 4.270 4.270 4.289 4.232 4.437 2,414,677 4.3079 -2.63%
2011-06-17 0 6.840 6.830 6.870 6.740 6.940 930,000 6,376,580 6.8565 4.385 4.379 4.405 4.321 4.450 1,450,535 4.3960 -1.58%
2011-06-16 0 6.950 6.910 6.960 6.880 7.110 1,221,000 8,536,170 6.9911 4.456 4.430 4.462 4.411 4.559 1,904,412 4.4823 -2.93%
2011-06-15 0 7.160 7.160 7.200 7.150 7.500 1,272,000 9,197,220 7.2305 4.591 4.591 4.616 4.584 4.809 1,983,957 4.6358 -1.38%
2011-06-14 0 7.260 7.260 7.270 7.150 7.430 1,082,000 7,950,440 7.3479 4.655 4.655 4.661 4.584 4.764 1,687,611 4.7111 0.00%
2011-06-13 0 7.260 7.270 7.280 7.150 7.340 1,810,000 13,121,080 7.2492 4.655 4.661 4.668 4.584 4.706 2,823,084 4.6478 -4.47%
2011-06-10 0 7.600 7.580 7.620 7.550 7.630 1,620,000 12,296,120 7.5902 4.873 4.860 4.886 4.841 4.892 2,526,738 4.8664 1.74%
2011-06-09 0 7.470 7.410 7.470 7.390 7.960 2,888,000 21,809,360 7.5517 4.789 4.751 4.789 4.738 5.103 4,504,456 4.8417 -6.16%
2011-06-08 0 7.960 7.930 7.970 7.860 8.120 826,000 6,527,260 7.9023 5.103 5.084 5.110 5.039 5.206 1,288,324 5.0665 -0.62%
2011-06-07 0 8.010 8.010 8.030 7.700 8.050 1,892,000 15,137,520 8.0008 5.136 5.136 5.148 4.937 5.161 2,950,980 5.1297 2.56%
2011-06-03 0 7.810 7.810 7.880 7.750 7.960 798,000 6,289,840 7.8820 5.007 5.007 5.052 4.969 5.103 1,244,652 5.0535 0.26%
2011-06-02 0 7.790 7.780 7.800 7.790 7.920 936,000 7,319,960 7.8205 4.995 4.988 5.001 4.995 5.078 1,459,893 5.0140 -2.01%
2011-06-01 0 7.950 7.930 7.950 7.900 8.150 1,952,000 15,533,400 7.9577 5.097 5.084 5.097 5.065 5.225 3,044,563 5.1020 -3.28%
2011-05-31 0 8.220 8.270 8.410 7.810 8.500 1,394,000 11,099,040 7.9620 5.270 5.302 5.392 5.007 5.450 2,174,242 5.1048 3.27%
2011-05-30 0 7.960 7.960 7.980 7.750 8.090 1,518,000 12,012,680 7.9135 5.103 5.103 5.116 4.969 5.187 2,367,647 5.0737 1.66%
2011-05-27 0 7.830 7.810 7.830 7.710 7.870 1,388,000 10,836,080 7.8070 5.020 5.007 5.020 4.943 5.046 2,164,884 5.0054 1.16%
2011-05-26 0 7.740 7.750 7.800 7.700 7.940 1,154,666 9,012,468 7.8053 4.962 4.969 5.001 4.937 5.091 1,800,949 5.0043 -0.39%
2011-05-25 0 7.770 7.770 7.810 7.670 7.860 1,156,000 8,937,100 7.7311 4.982 4.982 5.007 4.918 5.039 1,803,030 4.9567 1.30%
2011-05-24 0 7.670 7.670 7.720 7.660 7.890 1,944,000 15,091,420 7.7631 4.918 4.918 4.950 4.911 5.059 3,032,085 4.9772 -1.41%
2011-05-23 0 7.780 7.760 7.800 7.770 8.030 1,264,000 9,931,000 7.8568 4.988 4.975 5.001 4.982 5.148 1,971,479 5.0373 -3.71%
2011-05-20 0 8.080 8.060 8.100 8.020 8.350 3,464,000 28,039,260 8.0945 5.180 5.168 5.193 5.142 5.354 5,402,852 5.1897 -3.00%
2011-05-19 0 8.330 8.330 8.380 8.310 8.600 1,472,000 12,455,620 8.4617 5.341 5.341 5.373 5.328 5.514 2,295,900 5.4252 -1.30%
2011-05-18 0 8.500 8.490 8.500 8.450 8.560 2,347,000 19,961,627 8.5052 5.411 5.405 5.411 5.379 5.449 3,686,718 5.4145 0.59%
2011-05-17 0 8.450 8.430 8.500 8.200 8.770 3,452,000 29,237,680 8.4698 5.379 5.367 5.411 5.220 5.583 5,422,475 5.3919 -3.54%
2011-05-16 0 8.760 8.750 8.760 8.750 8.930 1,490,000 13,091,460 8.7862 5.577 5.570 5.577 5.570 5.685 2,340,524 5.5934 -2.45%
2011-05-13 0 8.980 8.930 8.980 8.830 9.000 857,000 7,645,200 8.9209 5.717 5.685 5.717 5.621 5.729 1,346,194 5.6791 -0.22%
2011-05-12 0 9.000 8.920 9.000 8.910 9.230 1,182,000 10,676,000 9.0321 5.729 5.679 5.729 5.672 5.876 1,856,711 5.7500 -3.12%
2011-05-11 0 9.290 9.270 9.300 9.200 9.500 1,016,000 9,435,560 9.2870 5.914 5.901 5.920 5.857 6.048 1,595,954 5.9122 -1.69%
2011-05-09 0 9.450 9.440 9.450 9.350 9.520 2,210,200 20,890,940 9.4521 6.016 6.010 6.016 5.952 6.061 3,471,829 6.0173 0.75%
2011-05-06 0 9.380 9.380 9.400 9.300 9.580 3,980,090 37,362,218 9.3873 5.971 5.971 5.984 5.920 6.099 6,252,010 5.9760 -2.09%
2011-05-05 0 9.580 9.520 9.570 9.200 9.580 3,134,000 29,638,080 9.4569 6.099 6.061 6.092 5.857 6.099 4,922,954 6.0204 2.68%
2011-05-04 0 9.330 9.300 9.340 8.900 9.350 2,684,000 24,421,140 9.0988 5.940 5.920 5.946 5.666 5.952 4,216,084 5.7924 4.01%
2011-05-03 0 8.970 8.930 8.990 8.800 9.040 1,182,000 10,594,860 8.9635 5.710 5.685 5.723 5.602 5.755 1,856,711 5.7063 2.28%
2011-04-29 0 8.770 8.780 8.790 8.630 8.980 2,202,000 19,301,740 8.7655 5.583 5.589 5.596 5.494 5.717 3,458,948 5.5802 -1.02%
2011-04-28 0 8.860 8.840 8.860 8.840 9.300 2,942,000 26,288,500 8.9356 5.640 5.628 5.640 5.628 5.920 4,621,356 5.6885 -4.32%
2011-04-27 0 9.260 9.250 9.260 9.200 9.620 3,720,000 35,000,500 9.4087 5.895 5.889 5.895 5.857 6.124 5,843,455 5.9897 -3.54%
2011-04-26 0 9.600 9.590 9.600 9.550 9.720 1,684,000 16,219,580 9.6316 6.111 6.105 6.111 6.080 6.188 2,645,263 6.1316 -0.72%
2011-04-21 0 9.670 9.660 9.670 9.660 9.880 1,438,000 14,028,000 9.7552 6.156 6.150 6.156 6.150 6.290 2,258,841 6.2103 -0.41%
2011-04-20 0 9.710 9.700 9.710 9.660 9.830 2,834,000 27,583,680 9.7331 6.181 6.175 6.181 6.150 6.258 4,451,708 6.1962 0.31%
2011-04-19 0 9.680 9.660 9.680 9.520 9.840 1,206,000 11,674,260 9.6801 6.162 6.150 6.162 6.061 6.264 1,894,410 6.1625 -2.02%
2011-04-18 0 9.880 9.880 9.900 9.710 10.10 1,073,000 10,682,620 9.9558 6.290 6.290 6.302 6.181 6.430 1,685,491 6.3380 -0.10%
2011-04-15 0 9.890 9.860 9.900 9.700 9.940 1,180,000 11,603,600 9.8336 6.296 6.277 6.302 6.175 6.328 1,853,569 6.2601 1.23%
2011-04-14 0 9.770 9.760 9.770 9.750 10.00 3,592,000 35,285,800 9.8234 6.220 6.213 6.220 6.207 6.366 5,642,390 6.2537 -3.46%
2011-04-13 0 10.12 10.12 10.14 9.980 10.20 1,692,000 17,105,436 10.110 6.442 6.442 6.455 6.353 6.493 2,657,830 6.4359 -0.39%
2011-04-12 0 10.16 10.14 10.16 9.920 10.22 2,078,000 20,959,360 10.086 6.468 6.455 6.468 6.315 6.506 3,264,167 6.4210 0.79%
2011-04-11 0 10.08 10.06 10.08 9.930 10.38 2,656,000 26,900,540 10.128 6.417 6.404 6.417 6.322 6.608 4,172,101 6.4477 -2.51%
2011-04-08 0 10.34 10.34 10.36 9.710 10.38 5,565,400 56,202,400 10.099 6.583 6.583 6.595 6.181 6.608 8,742,249 6.4288 5.83%
2011-04-07 0 9.770 9.770 9.780 9.580 9.860 2,316,000 22,557,940 9.7400 6.220 6.220 6.226 6.099 6.277 3,638,022 6.2006 2.84%
2011-04-06 0 9.500 9.500 9.510 9.500 9.790 2,028,000 19,519,700 9.6251 6.048 6.048 6.054 6.048 6.232 3,185,626 6.1274 -2.06%
2011-04-04 0 9.700 9.680 9.700 9.580 10.00 1,898,000 18,485,780 9.7396 6.175 6.162 6.175 6.099 6.366 2,981,419 6.2003 -1.72%
2011-04-01 0 9.870 9.870 9.880 9.300 9.880 4,734,000 45,067,520 9.5200 6.283 6.283 6.290 5.920 6.290 7,436,268 6.0605 3.89%
2011-03-31 0 9.500 9.490 9.520 9.500 9.980 3,414,000 32,753,020 9.5937 6.048 6.041 6.061 6.048 6.353 5,362,784 6.1075 -4.62%
2011-03-30 0 9.960 9.910 9.950 9.810 9.990 2,006,000 19,883,520 9.9120 6.341 6.309 6.334 6.245 6.360 3,151,067 6.3101 1.53%
2011-03-29 0 9.810 9.790 9.810 9.780 10.16 2,154,000 21,503,960 9.9833 6.245 6.232 6.245 6.226 6.468 3,383,549 6.3554 -3.06%
2011-03-28 0 10.12 10.10 10.12 10.00 10.68 2,624,400 27,025,688 10.298 6.442 6.430 6.442 6.366 6.799 4,122,463 6.5557 -3.80%
2011-03-25 0 10.52 10.52 10.54 10.34 10.56 1,790,000 18,707,920 10.451 6.697 6.697 6.710 6.583 6.723 2,811,770 6.6534 1.94%
2011-03-24 0 10.32 10.26 10.32 10.16 10.44 2,593,000 26,761,960 10.321 6.570 6.532 6.570 6.468 6.646 4,073,140 6.5704 1.98%
2011-03-23 0 10.12 10.10 10.12 10.04 10.40 1,432,000 14,514,720 10.136 6.442 6.430 6.442 6.392 6.621 2,249,416 6.4527 -2.69%
2011-03-22 0 10.40 10.36 10.44 10.06 10.54 1,708,000 17,528,560 10.263 6.621 6.595 6.646 6.404 6.710 2,682,963 6.5333 3.59%
2011-03-21 0 10.04 10.00 10.10 9.960 10.30 2,614,000 26,373,820 10.089 6.392 6.366 6.430 6.341 6.557 4,106,127 6.4230 -1.18%
2011-03-18 0 10.16 10.16 10.18 9.980 10.44 3,314,000 33,614,680 10.143 6.468 6.468 6.481 6.353 6.646 5,205,702 6.4573 -0.39%
2011-03-17 0 10.20 10.14 10.22 10.10 10.50 1,569,000 16,180,660 10.313 6.493 6.455 6.506 6.430 6.684 2,464,619 6.5652 -4.32%
2011-03-16 0 10.66 10.62 10.70 10.32 10.74 1,248,958 13,243,983 10.604 6.786 6.761 6.812 6.570 6.837 1,961,890 6.7506 1.91%
2011-03-15 0 10.46 10.38 10.40 10.10 10.66 2,286,000 23,579,960 10.315 6.659 6.608 6.621 6.430 6.786 3,590,897 6.5666 -2.06%
2011-03-14 0 10.68 10.60 10.70 10.40 10.74 2,478,000 26,184,440 10.567 6.799 6.748 6.812 6.621 6.837 3,892,495 6.7269 -1.29%
2011-03-11 0 10.82 10.82 10.92 10.82 11.04 2,133,000 23,253,800 10.902 6.888 6.888 6.952 6.888 7.028 3,350,562 6.9403 -2.52%
2011-03-10 0 11.10 11.08 11.10 10.90 11.20 948,000 10,531,520 11.109 7.066 7.054 7.066 6.939 7.130 1,489,139 7.0722 0.36%
2011-03-09 0 11.06 11.06 11.08 11.02 11.26 2,169,000 24,098,740 11.111 7.041 7.041 7.054 7.015 7.168 3,407,111 7.0731 -1.95%
2011-03-08 0 11.28 11.26 11.30 11.02 11.50 3,760,000 42,018,360 11.175 7.181 7.168 7.194 7.015 7.321 5,906,288 7.1142 -2.59%
2011-03-07 0 11.58 11.54 11.58 11.40 11.80 1,006,000 11,688,160 11.618 7.372 7.346 7.372 7.257 7.512 1,580,246 7.3964 -1.03%
2011-03-04 0 11.70 11.70 11.72 11.52 11.84 1,612,000 18,796,720 11.660 7.448 7.448 7.461 7.334 7.537 2,532,164 7.4232 1.04%
2011-03-03 0 11.58 11.58 11.60 11.50 11.82 1,538,004 17,931,007 11.659 7.372 7.372 7.385 7.321 7.525 2,415,929 7.4220 -1.19%
2011-03-02 0 11.72 11.72 11.74 11.20 11.84 5,049,424 58,732,502 11.632 7.461 7.461 7.474 7.130 7.537 7,931,743 7.4047 2.81%
2011-03-01 0 11.40 11.30 11.40 11.02 11.50 2,016,254 22,746,405 11.282 7.257 7.194 7.257 7.015 7.321 3,167,175 7.1819 2.70%
2011-02-28 0 11.10 11.08 11.14 10.94 11.16 1,044,000 11,523,900 11.038 7.066 7.054 7.092 6.965 7.105 1,639,937 7.0270 1.46%
2011-02-25 0 10.94 10.90 10.94 10.80 11.36 3,071,000 33,721,000 10.980 6.965 6.939 6.965 6.875 7.232 4,823,992 6.9903 -2.50%
2011-02-24 0 11.22 11.22 11.28 11.16 11.92 1,714,000 19,648,080 11.463 7.143 7.143 7.181 7.105 7.588 2,692,388 7.2976 -5.08%
2011-02-23 0 11.82 11.78 11.82 11.60 12.00 860,016 10,171,391 11.827 7.525 7.499 7.525 7.385 7.639 1,350,931 7.5292 0.51%
2011-02-22 0 11.76 11.68 11.78 11.66 12.24 1,872,000 22,114,740 11.813 7.487 7.436 7.499 7.423 7.792 2,940,577 7.5205 -5.01%
2011-02-21 0 12.38 12.30 12.38 11.80 12.48 1,006,000 12,263,040 12.190 7.881 7.830 7.881 7.512 7.945 1,580,246 7.7602 2.15%
2011-02-18 0 12.12 12.10 12.12 11.76 12.12 899,600 10,771,448 11.974 7.716 7.703 7.716 7.487 7.716 1,413,111 7.6225 1.68%
2011-02-17 0 11.92 11.92 11.94 11.52 12.10 2,031,401 23,907,176 11.769 7.588 7.588 7.601 7.334 7.703 3,190,968 7.4921 2.23%
2011-02-16 0 11.66 11.62 11.68 11.38 11.70 1,217,531 13,997,340 11.496 7.423 7.397 7.436 7.245 7.448 1,912,524 7.3188 1.57%
2011-02-15 0 11.48 11.44 11.50 11.34 11.70 1,518,817 17,380,059 11.443 7.308 7.283 7.321 7.219 7.448 2,385,790 7.2848 -1.88%
2011-02-14 0 11.70 11.70 11.72 11.34 11.86 2,819,348 32,797,022 11.633 7.448 7.448 7.461 7.219 7.550 4,428,692 7.4056 0.69%
2011-02-11 0 11.62 11.60 11.64 11.18 11.90 1,936,000 22,314,760 11.526 7.397 7.385 7.410 7.117 7.576 3,041,110 7.3377 0.69%
2011-02-10 0 11.54 11.52 11.54 10.80 11.82 3,668,600 42,649,408 11.626 7.346 7.334 7.346 6.875 7.525 5,762,715 7.4009 3.78%
2011-02-09 0 11.12 11.06 11.12 10.98 11.56 1,174,000 13,132,120 11.186 7.079 7.041 7.079 6.990 7.359 1,844,144 7.1210 -3.64%
2011-02-08 0 11.54 11.54 11.56 11.32 11.70 592,000 6,848,800 11.569 7.346 7.346 7.359 7.206 7.448 929,926 7.3649 -0.86%
2011-02-07 0 11.64 11.60 11.68 11.52 11.76 390,000 4,530,040 11.615 7.410 7.385 7.436 7.334 7.487 612,620 7.3945 -1.19%
2011-02-02 0 11.78 11.76 11.78 11.46 11.82 436,000 5,046,680 11.575 7.499 7.487 7.499 7.296 7.525 684,878 7.3687 3.88%
2011-02-01 0 11.34 11.36 11.40 11.10 11.58 1,448,000 16,327,520 11.276 7.219 7.232 7.257 7.066 7.372 2,274,549 7.1784 -1.56%
2011-01-31 0 11.52 11.50 11.54 11.44 11.80 686,000 7,915,600 11.539 7.334 7.321 7.346 7.283 7.512 1,077,583 7.3457 -2.37%
2011-01-28 0 11.80 11.72 11.78 11.60 11.92 1,064,000 12,532,600 11.779 7.512 7.461 7.499 7.385 7.588 1,671,354 7.4985 -1.17%
2011-01-27 0 11.94 11.98 12.00 11.58 12.02 982,000 11,695,960 11.910 7.601 7.627 7.639 7.372 7.652 1,542,546 7.5822 2.93%
2011-01-26 0 11.60 11.52 11.62 11.38 11.94 948,000 10,984,120 11.587 7.385 7.334 7.397 7.245 7.601 1,489,139 7.3762 -0.68%
2011-01-25 0 11.68 11.60 11.78 11.58 12.22 838,000 9,959,360 11.885 7.436 7.385 7.499 7.372 7.779 1,316,348 7.5659 0.17%
2011-01-24 0 11.66 11.66 11.72 11.50 11.96 1,088,600 12,690,636 11.658 7.423 7.423 7.461 7.321 7.614 1,709,996 7.4214 -2.51%
2011-01-21 0 11.96 11.96 12.00 11.84 12.34 1,853,600 22,267,864 12.013 7.614 7.614 7.639 7.537 7.856 2,911,674 7.6478 -2.76%
2011-01-20 0 12.30 12.30 12.32 12.20 12.80 1,917,000 23,831,688 12.432 7.830 7.830 7.843 7.767 8.149 3,011,264 7.9142 -3.15%
2011-01-19 0 12.70 12.68 12.70 12.64 12.90 1,449,300 18,480,932 12.752 8.085 8.072 8.085 8.047 8.212 2,276,591 8.1178 -0.63%
2011-01-18 0 12.78 12.78 12.82 12.60 12.82 1,418,000 18,081,976 12.752 8.136 8.136 8.161 8.021 8.161 2,227,425 8.1179 2.08%
2011-01-17 0 12.52 12.50 12.56 12.44 12.74 1,200,000 15,018,216 12.515 7.970 7.958 7.996 7.919 8.110 1,884,986 7.9673 0.16%
2011-01-14 0 12.50 12.50 12.52 12.36 13.10 3,118,000 39,319,808 12.611 7.958 7.958 7.970 7.868 8.340 4,897,821 8.0280 -2.65%
2011-01-13 0 12.84 12.80 12.84 12.68 13.26 2,076,000 26,775,120 12.897 8.174 8.149 8.174 8.072 8.441 3,261,025 8.2106 -3.75%
2011-01-12 0 13.34 13.34 13.36 12.88 13.38 2,035,000 26,728,260 13.134 8.492 8.492 8.505 8.200 8.518 3,196,621 8.3614 3.57%
2011-01-11 0 12.88 12.76 12.90 12.58 13.08 2,390,000 30,747,600 12.865 8.200 8.123 8.212 8.009 8.327 3,754,263 8.1900 2.55%
2011-01-10 0 12.56 12.56 12.60 12.34 12.96 1,854,000 23,326,320 12.582 7.996 7.996 8.021 7.856 8.250 2,912,303 8.0096 -1.87%
2011-01-07 0 12.80 12.78 12.80 12.70 13.40 4,152,000 53,992,320 13.004 8.149 8.136 8.149 8.085 8.531 6,522,050 8.2784 -4.90%
2011-01-06 0 13.46 13.46 13.54 13.36 14.34 5,732,800 79,332,144 13.838 8.569 8.569 8.620 8.505 9.129 9,005,204 8.8096 -3.44%
2011-01-05 0 13.94 13.92 13.96 13.52 14.26 6,151,230 85,711,703 13.934 8.874 8.862 8.887 8.607 9.078 9,662,483 8.8706 8.06%
2011-01-04 0 12.90 12.98 13.00 12.64 13.52 3,942,000 51,829,240 13.148 8.212 8.263 8.276 8.047 8.607 6,192,177 8.3701 0.16%
2011-01-03 0 12.88 12.84 12.88 12.58 13.06 1,800,000 23,163,840 12.869 8.200 8.174 8.200 8.009 8.314 2,827,478 8.1924 0.16%
2010-12-31 0 12.86 12.84 12.86 12.42 13.00 3,713,300 47,603,594 12.820 8.187 8.174 8.187 7.907 8.276 5,832,931 8.1612 6.63%
2010-12-30 0 12.06 12.04 12.08 11.60 12.20 3,659,000 43,515,980 11.893 7.678 7.665 7.690 7.385 7.767 5,747,635 7.5711 2.90%
2010-12-29 0 11.72 11.70 11.72 11.28 11.90 5,102,000 58,708,870 11.507 7.461 7.448 7.461 7.181 7.576 8,014,330 7.3255 6.93%
2010-12-28 0 10.96 10.94 10.96 10.68 11.46 4,832,700 52,618,532 10.888 6.977 6.965 6.977 6.799 7.296 7,591,308 6.9314 -4.36%
2010-12-24 0 11.46 11.42 11.48 11.04 11.72 2,618,000 29,841,600 11.399 7.296 7.270 7.308 7.028 7.461 4,112,410 7.2565 -0.87%
2010-12-23 0 11.56 11.56 11.60 11.40 13.00 4,601,000 55,529,540 12.069 7.359 7.359 7.385 7.257 8.276 7,227,349 7.6833 -11.08%
2010-12-22 0 13.00 12.96 13.04 12.36 13.18 3,508,000 44,963,760 12.817 8.276 8.250 8.301 7.868 8.391 5,510,441 8.1597 4.00%
2010-12-21 0 12.50 12.50 12.56 12.04 12.80 3,273,000 41,108,400 12.560 7.958 7.958 7.996 7.665 8.149 5,141,298 7.9957 2.97%
2010-12-20 0 12.14 12.14 12.18 11.58 12.36 4,182,000 50,785,080 12.144 7.728 7.728 7.754 7.372 7.868 6,569,175 7.7308 5.38%
2010-12-17 0 11.52 11.58 11.66 11.40 11.74 1,750,000 20,155,000 11.517 7.334 7.372 7.423 7.257 7.474 2,748,937 7.3319 -0.69%
2010-12-16 0 11.60 11.52 11.60 11.44 11.90 1,982,000 23,046,120 11.628 7.385 7.334 7.385 7.283 7.576 3,113,368 7.4023 -2.52%
2010-12-15 0 11.90 11.88 11.90 11.88 12.12 1,798,000 21,533,680 11.976 7.576 7.563 7.576 7.563 7.716 2,824,337 7.6243 -1.00%
2010-12-14 0 12.02 12.08 12.10 11.38 12.10 2,920,000 34,371,000 11.771 7.652 7.690 7.703 7.245 7.703 4,586,798 7.4935 3.44%
2010-12-13 0 11.62 11.56 11.60 10.96 11.68 1,914,000 21,621,920 11.297 7.397 7.359 7.385 6.977 7.436 3,006,552 7.1916 6.22%
2010-12-10 0 10.94 10.94 11.00 10.76 11.26 1,626,000 17,739,080 10.910 6.965 6.965 7.003 6.850 7.168 2,554,155 6.9452 -1.44%
2010-12-09 0 11.10 11.06 11.10 10.92 11.50 2,041,000 22,689,740 11.117 7.066 7.041 7.066 6.952 7.321 3,206,046 7.0772 -2.46%
2010-12-08 0 11.38 11.38 11.40 11.24 11.64 2,009,000 22,912,820 11.405 7.245 7.245 7.257 7.155 7.410 3,155,780 7.2606 0.71%
2010-12-07 0 11.30 11.30 11.36 11.20 11.64 1,851,000 21,087,300 11.392 7.194 7.194 7.232 7.130 7.410 2,907,590 7.2525 -0.88%
2010-12-06 0 11.40 11.40 11.48 11.38 11.94 1,149,000 13,275,080 11.554 7.257 7.257 7.308 7.245 7.601 1,804,874 7.3551 -2.73%
2010-12-03 0 11.72 11.72 11.74 11.62 12.10 1,916,493 22,640,959 11.814 7.461 7.461 7.474 7.397 7.703 3,010,468 7.5207 -2.33%
2010-12-02 0 12.00 11.96 12.08 10.98 12.56 5,704,000 68,500,080 12.009 7.639 7.614 7.690 6.990 7.996 8,959,965 7.6451 8.89%
2010-12-01 0 11.02 11.00 11.06 10.76 11.32 2,770,100 30,463,266 10.997 7.015 7.003 7.041 6.850 7.206 4,351,332 7.0009 -2.65%
2010-11-30 0 11.32 11.30 11.32 10.80 11.70 5,030,000 55,954,748 11.124 7.206 7.194 7.206 6.875 7.448 7,901,231 7.0818 -2.08%
2010-11-29 0 11.56 11.54 11.62 11.36 11.80 2,596,000 30,036,240 11.570 7.359 7.346 7.397 7.232 7.512 4,077,852 7.3657 1.58%
2010-11-26 0 11.38 11.34 11.42 11.04 11.82 2,926,000 33,334,480 11.393 7.245 7.219 7.270 7.028 7.525 4,596,223 7.2526 -3.72%
2010-11-25 0 11.82 11.82 11.86 10.76 12.10 6,904,000 79,656,120 11.538 7.525 7.525 7.550 6.850 7.703 10,844,950 7.3450 10.67%
2010-11-24 0 10.68 10.66 10.68 10.10 11.14 4,835,300 51,466,294 10.644 6.799 6.786 6.799 6.430 7.092 7,595,392 6.7760 -2.20%
2010-11-23 0 10.92 10.88 11.00 10.52 11.58 4,737,000 52,495,660 11.082 6.952 6.926 7.003 6.697 7.372 7,440,980 7.0549 0.55%
2010-11-22 0 10.86 10.88 10.90 9.700 10.92 6,188,600 64,359,820 10.400 6.914 6.926 6.939 6.175 6.952 9,721,185 6.6206 12.42%
2010-11-19 0 9.660 9.630 9.660 9.300 9.680 4,363,000 41,681,720 9.5535 6.150 6.131 6.150 5.920 6.162 6,853,493 6.0818 2.77%
2010-11-18 0 9.400 9.400 9.410 8.680 9.450 2,663,000 24,206,568 9.0900 5.984 5.984 5.990 5.526 6.016 4,183,097 5.7868 5.15%
2010-11-17 0 8.940 8.930 8.940 8.880 9.350 2,872,000 25,867,980 9.0070 5.691 5.685 5.691 5.653 5.952 4,511,399 5.7339 -4.39%
2010-11-16 0 9.350 9.350 9.380 9.100 9.490 5,527,000 51,374,960 9.2953 5.952 5.952 5.971 5.793 6.041 8,681,929 5.9175 3.43%
2010-11-15 0 9.040 9.010 9.040 8.790 9.150 3,142,000 28,242,660 8.9888 5.755 5.736 5.755 5.596 5.825 4,935,520 5.7223 0.78%
2010-11-12 0 8.970 8.970 8.980 8.880 9.380 3,626,000 33,079,680 9.1229 5.710 5.710 5.717 5.653 5.971 5,695,798 5.8077 -2.50%
2010-11-11 0 9.200 9.200 9.250 8.850 9.280 4,912,000 44,772,260 9.1149 5.857 5.857 5.889 5.634 5.908 7,715,874 5.8026 3.95%
2010-11-10 0 8.850 8.850 8.870 8.710 9.070 4,908,000 43,774,780 8.9191 5.634 5.634 5.647 5.545 5.774 7,709,591 5.6780 1.96%
2010-11-09 0 8.680 8.660 8.680 8.420 8.770 3,168,000 27,283,760 8.6123 5.526 5.513 5.526 5.360 5.583 4,976,362 5.4827 3.33%
2010-11-08 0 8.400 8.400 8.410 8.380 8.580 996,000 8,448,020 8.4819 5.348 5.348 5.354 5.335 5.462 1,564,538 5.3997 -1.18%
2010-11-05 0 8.500 8.500 8.530 8.370 8.580 1,962,000 16,645,660 8.4840 5.411 5.411 5.430 5.328 5.462 3,081,951 5.4010 1.19%
2010-11-04 0 8.400 8.380 8.400 8.320 8.490 1,528,000 12,866,400 8.4204 5.348 5.335 5.348 5.297 5.405 2,400,215 5.3605 1.69%
2010-11-03 0 8.260 8.270 8.290 8.200 8.370 1,224,000 10,138,940 8.2834 5.258 5.265 5.277 5.220 5.328 1,922,685 5.2733 0.00%
2010-11-02 0 8.260 8.250 8.270 8.200 8.490 652,800 5,423,572 8.3082 5.258 5.252 5.265 5.220 5.405 1,025,432 5.2891 -1.43%
2010-11-01 0 8.380 8.340 8.380 8.240 8.390 1,598,000 13,302,502 8.3245 5.335 5.309 5.335 5.246 5.341 2,510,172 5.2994 1.58%
2010-10-29 0 8.250 8.200 8.250 8.130 8.450 950,000 7,828,220 8.2402 5.252 5.220 5.252 5.176 5.379 1,492,280 5.2458 -0.72%
2010-10-28 0 8.310 8.310 8.330 8.290 8.550 2,558,000 21,525,260 8.4149 5.290 5.290 5.303 5.277 5.443 4,018,161 5.3570 -2.12%
2010-10-27 0 8.490 8.480 8.500 8.370 8.550 5,530,000 46,804,920 8.4638 5.405 5.398 5.411 5.328 5.443 8,686,642 5.3881 4.30%
2010-10-26 0 8.140 8.130 8.140 8.100 8.300 1,920,000 15,762,140 8.2094 5.182 5.176 5.182 5.157 5.284 3,015,977 5.2262 -1.21%
2010-10-25 0 8.240 8.190 8.240 8.050 8.280 1,478,000 12,178,400 8.2398 5.246 5.214 5.246 5.125 5.271 2,321,674 5.2455 1.98%
2010-10-22 0 8.080 8.050 8.080 8.020 8.190 1,518,000 12,242,420 8.0648 5.144 5.125 5.144 5.106 5.214 2,384,507 5.1342 -0.86%
2010-10-21 0 8.150 8.130 8.150 8.000 8.370 2,634,000 21,428,100 8.1352 5.188 5.176 5.188 5.093 5.328 4,137,543 5.1789 -1.69%
2010-10-20 0 8.290 8.290 8.350 7.950 8.400 3,308,856 27,222,348 8.2271 5.277 5.277 5.316 5.061 5.348 5,197,621 5.2375 1.47%
2010-10-19 0 8.170 8.170 8.200 7.930 8.250 4,566,000 36,818,260 8.0636 5.201 5.201 5.220 5.048 5.252 7,172,370 5.1333 2.77%
2010-10-18 0 7.950 7.920 7.950 7.910 8.310 5,326,856 42,737,205 8.0230 5.061 5.042 5.061 5.036 5.290 8,367,539 5.1075 -4.22%
2010-10-15 0 8.300 8.260 8.300 8.260 8.500 1,658,000 13,812,240 8.3307 5.284 5.258 5.284 5.258 5.411 2,604,422 5.3034 -1.19%
2010-10-14 0 8.400 8.340 8.400 8.260 8.600 1,500,000 12,658,580 8.4391 5.348 5.309 5.348 5.258 5.475 2,356,232 5.3724 0.60%
2010-10-13 0 8.350 8.330 8.350 8.180 8.440 3,094,000 25,765,920 8.3277 5.316 5.303 5.316 5.207 5.373 4,860,121 5.3015 1.58%
2010-10-12 0 8.220 8.220 8.230 8.200 8.550 1,844,000 15,385,820 8.3437 5.233 5.233 5.239 5.220 5.443 2,896,594 5.3117 -2.03%
2010-10-11 0 8.390 8.390 8.400 8.290 8.580 3,142,000 26,434,560 8.4133 5.341 5.341 5.348 5.277 5.462 4,935,520 5.3560 -1.29%
2010-10-08 0 8.500 8.420 8.470 8.470 8.740 2,838,000 24,291,840 8.5595 5.411 5.360 5.392 5.392 5.564 4,457,991 5.4491 -2.41%
2010-10-07 0 8.710 8.710 8.740 8.710 8.880 978,000 8,543,640 8.7358 5.545 5.545 5.564 5.545 5.653 1,536,263 5.5613 -1.91%
2010-10-06 0 8.880 8.880 8.900 8.850 9.100 2,353,000 21,087,690 8.9620 5.653 5.653 5.666 5.634 5.793 3,696,142 5.7053 0.34%
2010-10-05 0 8.850 8.840 8.850 8.700 8.950 2,186,000 19,329,780 8.8425 5.634 5.628 5.634 5.539 5.698 3,433,815 5.6292 1.37%
2010-10-04 0 8.730 8.720 8.740 8.280 8.840 2,189,400 18,985,736 8.6717 5.558 5.551 5.564 5.271 5.628 3,439,156 5.5205 4.43%
2010-09-30 0 8.360 8.350 8.360 8.260 8.700 3,692,000 30,838,660 8.3528 5.322 5.316 5.322 5.258 5.539 5,799,472 5.3175 -3.13%
2010-09-29 0 8.630 8.610 8.630 8.520 8.690 2,888,000 24,817,600 8.5934 5.494 5.481 5.494 5.424 5.532 4,536,532 5.4706 1.29%
2010-09-28 0 8.520 8.500 8.520 8.500 8.730 2,726,000 23,465,040 8.6079 5.424 5.411 5.424 5.411 5.558 4,282,059 5.4799 -0.70%
2010-09-27 0 8.580 8.580 8.600 8.520 9.080 6,441,566 56,251,081 8.7325 5.462 5.462 5.475 5.424 5.780 10,118,549 5.5592 -4.13%
2010-09-24 0 8.950 8.920 8.990 8.840 9.010 764,000 6,812,180 8.9165 5.698 5.679 5.723 5.628 5.736 1,200,107 5.6763 0.56%
2010-09-22 0 8.900 8.910 8.920 8.890 9.070 614,000 5,488,680 8.9392 5.666 5.672 5.679 5.659 5.774 964,484 5.6908 -1.87%
2010-09-21 0 9.070 9.010 9.070 8.920 9.200 1,077,000 9,733,120 9.0373 5.774 5.736 5.774 5.679 5.857 1,691,775 5.7532 -0.11%
2010-09-20 0 9.080 9.070 9.100 8.700 9.200 2,834,000 25,518,160 9.0043 5.780 5.774 5.793 5.539 5.857 4,451,708 5.7322 3.77%
2010-09-17 0 8.750 8.710 8.750 8.600 8.980 1,980,000 17,432,980 8.8045 5.570 5.545 5.570 5.475 5.717 3,110,226 5.6051 -0.46%
2010-09-16 0 8.790 8.760 8.840 8.550 9.100 3,662,000 31,933,360 8.7202 5.596 5.577 5.628 5.443 5.793 5,752,348 5.5514 -2.87%
2010-09-15 0 9.050 9.040 9.050 8.800 9.490 4,603,000 42,633,140 9.2620 5.761 5.755 5.761 5.602 6.041 7,230,490 5.8963 0.78%
2010-09-14 0 8.980 8.930 8.990 8.870 9.110 3,537,000 31,785,370 8.9865 5.717 5.685 5.723 5.647 5.800 5,555,995 5.7209 -1.43%
2010-09-13 0 9.110 9.100 9.110 8.900 9.400 7,976,000 73,383,380 9.2005 5.800 5.793 5.800 5.666 5.984 12,528,871 5.8571 3.88%
2010-09-10 0 8.770 8.740 8.780 8.220 8.840 3,148,000 27,059,900 8.5959 5.583 5.564 5.589 5.233 5.628 4,944,945 5.4722 4.28%
2010-09-09 0 8.410 8.400 8.410 8.030 8.530 3,118,000 26,247,420 8.4180 5.354 5.348 5.354 5.112 5.430 4,897,821 5.3590 4.73%
2010-09-08 0 8.030 8.000 8.030 7.900 8.050 2,176,000 17,420,880 8.0059 5.112 5.093 5.112 5.029 5.125 3,418,107 5.0966 -0.25%
2010-09-07 0 8.050 8.010 8.060 7.810 8.100 3,158,000 25,348,180 8.0267 5.125 5.099 5.131 4.972 5.157 4,960,654 5.1098 0.00%
2010-09-06 0 8.050 8.010 8.080 7.960 8.150 2,536,000 20,429,240 8.0557 5.125 5.099 5.144 5.067 5.188 3,983,603 5.1283 2.03%
2010-09-03 0 7.890 7.870 7.890 7.690 8.060 2,232,000 17,579,760 7.8762 5.023 5.010 5.023 4.896 5.131 3,506,073 5.0141 0.13%
2010-09-02 0 7.880 7.880 7.990 7.300 8.040 9,326,000 72,412,660 7.7646 5.016 5.016 5.087 4.647 5.118 14,649,479 4.9430 9.29%
2010-09-01 0 7.210 7.210 7.250 7.000 7.270 3,442,000 24,612,648 7.1507 4.590 4.590 4.615 4.456 4.628 5,406,767 4.5522 4.04%
2010-08-31 0 6.930 6.930 6.970 6.800 7.030 2,435,000 17,019,306 6.9894 4.412 4.412 4.437 4.329 4.475 3,824,950 4.4496 -1.14%
2010-08-30 0 7.010 6.960 7.000 6.660 7.130 7,150,000 50,048,560 6.9998 4.463 4.431 4.456 4.240 4.539 11,231,372 4.4561 5.57%
2010-08-27 0 6.640 6.610 6.640 6.500 6.720 1,812,000 12,014,640 6.6306 4.227 4.208 4.227 4.138 4.278 2,846,328 4.2211 0.00%
2010-08-26 0 6.640 6.610 6.640 6.500 6.680 1,420,000 9,373,900 6.6013 4.227 4.208 4.227 4.138 4.253 2,230,566 4.2025 2.79%
2010-08-25 0 6.460 6.450 6.500 6.390 6.710 2,151,000 13,984,330 6.5013 4.112 4.106 4.138 4.068 4.272 3,378,837 4.1388 -4.15%
2010-08-24 0 6.740 6.740 6.750 6.650 6.780 996,000 6,706,420 6.7334 4.291 4.291 4.297 4.233 4.316 1,564,538 4.2865 0.45%
2010-08-23 0 6.710 6.700 6.720 6.700 6.800 720,000 4,872,900 6.7679 4.272 4.265 4.278 4.265 4.329 1,130,991 4.3085 -0.15%
2010-08-20 0 6.720 6.700 6.760 6.700 6.950 2,480,000 16,827,300 6.7852 4.278 4.265 4.303 4.265 4.424 3,895,637 4.3195 -2.47%
2010-08-19 0 6.890 6.880 6.890 6.860 7.000 1,714,000 11,810,080 6.8904 4.386 4.380 4.386 4.367 4.456 2,692,388 4.3865 -1.29%
2010-08-18 0 6.980 6.930 6.980 6.880 7.100 2,024,000 14,122,300 6.9774 4.444 4.412 4.444 4.380 4.520 3,179,342 4.4419 1.45%
2010-08-17 0 6.880 6.870 6.920 6.820 6.950 802,000 5,531,800 6.8975 4.380 4.374 4.405 4.342 4.424 1,259,799 4.3910 -1.01%
2010-08-16 0 6.950 6.940 7.020 6.820 7.090 2,940,000 20,436,200 6.9511 4.424 4.418 4.469 4.342 4.514 4,618,215 4.4251 1.31%
2010-08-13 0 6.860 6.860 6.900 6.810 6.960 895,000 6,169,990 6.8938 4.367 4.367 4.393 4.335 4.431 1,405,885 4.3887 0.88%
2010-08-12 0 6.800 6.770 6.800 6.760 7.000 1,094,000 7,461,320 6.8202 4.329 4.310 4.329 4.303 4.456 1,718,478 4.3418 -4.09%
2010-08-11 0 7.090 7.090 7.100 6.910 7.250 1,736,000 12,373,420 7.1275 4.514 4.514 4.520 4.399 4.615 2,726,946 4.5375 0.71%
2010-08-10 0 7.040 7.020 7.030 6.960 7.100 1,634,000 11,488,980 7.0312 4.482 4.469 4.475 4.431 4.520 2,566,722 4.4761 2.18%
2010-08-09 0 6.890 6.890 6.910 6.810 6.950 578,000 3,993,480 6.9091 4.386 4.386 4.399 4.335 4.424 907,935 4.3984 0.88%
2010-08-06 0 6.830 6.820 6.830 6.800 6.950 1,050,175 7,204,476 6.8603 4.348 4.342 4.348 4.329 4.424 1,649,637 4.3673 -1.73%
2010-08-05 0 6.950 6.920 6.950 6.920 7.000 336,000 2,338,140 6.9588 4.424 4.405 4.424 4.405 4.456 527,796 4.4300 -0.86%
2010-08-04 0 7.010 6.950 7.010 6.930 7.100 686,000 4,798,580 6.9950 4.463 4.424 4.463 4.412 4.520 1,077,583 4.4531 0.86%
2010-08-03 0 6.950 6.950 6.980 6.920 7.180 1,346,000 9,487,140 7.0484 4.424 4.424 4.444 4.405 4.571 2,114,325 4.4871 -1.28%
2010-08-02 0 7.040 7.040 7.050 6.700 7.140 1,840,000 12,936,040 7.0305 4.482 4.482 4.488 4.265 4.545 2,890,311 4.4757 4.30%
2010-07-30 0 6.750 6.740 6.760 6.610 6.850 588,000 3,950,890 6.7192 4.297 4.291 4.303 4.208 4.361 923,643 4.2775 -0.15%
2010-07-29 0 6.760 6.720 6.750 6.710 6.980 1,106,000 7,554,880 6.8308 4.303 4.278 4.297 4.272 4.444 1,737,328 4.3486 -2.03%
2010-07-28 0 6.900 6.890 6.930 6.750 7.040 1,588,000 10,956,894 6.8998 4.393 4.386 4.412 4.297 4.482 2,494,464 4.3925 -1.57%
2010-07-27 0 7.010 7.000 7.040 6.730 7.100 2,827,357 19,677,487 6.9597 4.463 4.456 4.482 4.284 4.520 4,441,273 4.4306 4.16%
2010-07-26 0 6.730 6.710 6.720 6.150 6.740 2,214,000 14,437,700 6.5211 4.284 4.272 4.278 3.915 4.291 3,477,798 4.1514 8.90%
2010-07-23 0 6.180 6.180 6.200 6.160 6.390 1,018,000 6,357,760 6.2453 3.934 3.934 3.947 3.922 4.068 1,599,096 3.9758 -1.90%
2010-07-22 0 6.300 6.300 6.320 6.200 6.340 1,552,000 9,753,360 6.2844 4.011 4.011 4.023 3.947 4.036 2,437,915 4.0007 -0.32%
2010-07-21 0 6.320 6.280 6.320 5.970 6.390 2,272,000 14,155,300 6.2303 4.023 3.998 4.023 3.801 4.068 3,568,906 3.9663 5.86%
2010-07-20 0 5.970 5.970 6.000 5.850 6.010 726,000 4,335,080 5.9712 3.801 3.801 3.820 3.724 3.826 1,140,416 3.8013 2.93%
2010-07-19 0 5.800 5.790 5.800 5.780 5.840 226,000 1,311,580 5.8035 3.692 3.686 3.692 3.680 3.718 355,006 3.6945 -0.85%
2010-07-16 0 5.850 5.850 5.860 5.850 5.980 396,000 2,332,820 5.8910 3.724 3.724 3.731 3.724 3.807 622,045 3.7502 0.52%
2010-07-15 0 5.820 5.820 5.830 5.820 6.000 542,000 3,181,300 5.8696 3.705 3.705 3.711 3.705 3.820 851,385 3.7366 -1.52%
2010-07-14 0 5.910 5.900 5.920 5.900 6.230 1,436,000 8,686,620 6.0492 3.762 3.756 3.769 3.756 3.966 2,255,699 3.8510 -1.99%
2010-07-13 0 6.030 6.020 6.050 6.020 6.270 382,000 2,349,720 6.1511 3.839 3.832 3.851 3.832 3.992 600,054 3.9158 -2.90%
2010-07-12 0 6.210 6.200 6.210 6.080 6.320 1,036,000 6,441,380 6.2175 3.953 3.947 3.953 3.871 4.023 1,627,371 3.9582 2.31%
2010-07-09 0 6.070 6.040 6.070 5.900 6.160 1,468,000 8,896,020 6.0600 3.864 3.845 3.864 3.756 3.922 2,305,966 3.8578 1.85%
2010-07-08 0 5.960 5.950 5.960 5.850 6.010 1,708,000 10,112,940 5.9209 3.794 3.788 3.794 3.724 3.826 2,682,963 3.7693 3.65%
2010-07-07 0 5.750 5.720 5.800 5.740 6.040 1,096,000 6,454,520 5.8892 3.661 3.641 3.692 3.654 3.845 1,721,620 3.7491 -6.05%
2010-07-06 0 6.120 6.120 6.140 5.870 6.140 1,384,000 8,315,200 6.0081 3.896 3.896 3.909 3.737 3.909 2,174,017 3.8248 3.90%
2010-07-05 0 5.890 5.870 5.890 5.870 6.250 1,226,000 7,373,660 6.0144 3.750 3.737 3.750 3.737 3.979 1,925,827 3.8288 -6.36%
2010-07-02 0 6.290 6.280 6.320 6.290 6.470 869,100 5,548,870 6.3846 4.004 3.998 4.023 4.004 4.119 1,365,201 4.0645 -4.26%
2010-06-30 0 6.570 6.510 6.580 6.380 6.580 652,000 4,234,470 6.4946 4.183 4.144 4.189 4.062 4.189 1,024,175 4.1345 -0.30%
2010-06-29 0 6.590 6.580 6.590 6.500 6.860 802,000 5,389,240 6.7198 4.195 4.189 4.195 4.138 4.367 1,259,799 4.2779 -3.23%
2010-06-28 0 6.810 6.800 6.860 6.800 6.950 822,000 5,642,420 6.8643 4.335 4.329 4.367 4.329 4.424 1,291,215 4.3699 -0.44%
2010-06-25 0 6.840 6.820 6.840 6.790 6.880 944,000 6,458,060 6.8412 4.354 4.342 4.354 4.323 4.380 1,482,855 4.3552 -1.01%
2010-06-24 0 6.910 6.910 6.930 6.880 7.070 850,000 5,927,600 6.9736 4.399 4.399 4.412 4.380 4.501 1,335,198 4.4395 -1.29%
2010-06-23 0 7.000 6.980 7.000 6.820 7.070 2,642,000 18,519,000 7.0095 4.456 4.444 4.456 4.342 4.501 4,150,110 4.4623 2.04%
2010-06-22 0 6.860 6.850 6.910 6.820 7.130 2,606,000 18,188,480 6.9795 4.367 4.361 4.399 4.342 4.539 4,093,560 4.4432 -0.72%
2010-06-21 0 6.910 6.910 6.930 6.770 6.970 6,056,000 41,824,020 6.9062 4.399 4.399 4.412 4.310 4.437 9,512,894 4.3966 1.92%
2010-06-18 0 6.780 6.760 6.770 6.710 7.600 6,314,000 44,344,640 7.0232 4.316 4.303 4.310 4.272 4.838 9,918,166 4.4711 -11.02%
2010-06-17 0 7.620 7.560 7.620 7.500 7.850 1,595,000 12,252,980 7.6821 4.851 4.813 4.851 4.775 4.997 2,505,460 4.8905 -2.18%
2010-06-15 0 7.790 7.780 7.790 7.670 8.130 2,020,000 15,812,760 7.8281 4.959 4.953 4.959 4.883 5.176 3,173,059 4.9834 1.56%
2010-06-14 0 7.670 7.670 7.700 7.610 7.800 1,392,000 10,722,460 7.7029 4.883 4.883 4.902 4.845 4.966 2,186,583 4.9038 1.86%
2010-06-11 0 7.530 7.520 7.570 7.230 7.610 2,158,000 16,061,480 7.4428 4.794 4.787 4.819 4.603 4.845 3,389,832 4.7381 4.87%
2010-06-10 0 7.180 7.180 7.250 7.020 7.290 691,700 4,974,188 7.1913 4.571 4.571 4.615 4.469 4.641 1,086,537 4.5780 1.13%
2010-06-09 0 7.100 7.100 7.110 7.000 7.200 2,516,000 17,821,502 7.0833 4.520 4.520 4.526 4.456 4.584 3,952,186 4.5093 -1.39%
2010-06-08 0 7.200 7.180 7.200 7.160 7.260 836,200 6,017,744 7.1965 4.584 4.571 4.584 4.558 4.622 1,313,521 4.5814 -0.96%
2010-06-07 0 7.270 7.230 7.330 7.120 7.380 864,000 6,224,420 7.2042 4.628 4.603 4.666 4.533 4.698 1,357,190 4.5863 -2.55%
2010-06-04 0 7.460 7.460 7.470 7.350 7.540 1,222,000 9,112,100 7.4567 4.749 4.749 4.755 4.679 4.800 1,919,544 4.7470 1.22%
2010-06-03 0 7.370 7.370 7.420 7.210 7.550 2,406,000 17,762,460 7.3826 4.692 4.692 4.724 4.590 4.806 3,779,396 4.6998 2.50%
2010-06-02 0 7.190 7.140 7.190 7.020 7.300 831,700 5,932,281 7.1327 4.577 4.545 4.577 4.469 4.647 1,306,452 4.5408 -1.51%
2010-06-01 0 7.300 7.250 7.300 7.230 7.590 568,000 4,193,880 7.3836 4.647 4.615 4.647 4.603 4.832 892,226 4.7005 -2.28%
2010-05-31 0 7.470 7.470 7.510 7.350 7.690 1,006,000 7,568,300 7.5232 4.755 4.755 4.781 4.679 4.896 1,580,246 4.7893 -1.06%
2010-05-28 0 7.550 7.510 7.550 7.440 7.720 1,836,000 13,891,440 7.5661 4.806 4.781 4.806 4.736 4.915 2,884,028 4.8167 5.59%
2010-05-27 0 7.150 7.150 7.200 6.900 7.400 1,684,000 12,192,280 7.2401 4.552 4.552 4.584 4.393 4.711 2,645,263 4.6091 2.98%
2010-05-26 0 7.000 6.990 7.000 6.950 7.400 1,384,000 9,883,960 7.1416 4.420 4.414 4.420 4.388 4.672 2,191,896 4.5093 -3.05%
2010-05-25 0 7.220 7.200 7.220 7.050 7.500 1,111,000 8,128,790 7.3166 4.559 4.546 4.559 4.451 4.736 1,759,535 4.6199 -5.74%
2010-05-24 0 7.660 7.650 7.680 7.570 7.980 1,266,000 9,787,700 7.7312 4.837 4.830 4.849 4.780 5.039 2,005,015 4.8816 -1.79%
2010-05-20 0 7.800 7.710 7.800 7.200 8.290 2,388,000 18,367,300 7.6915 4.925 4.868 4.925 4.546 5.234 3,781,971 4.8565 -4.88%
2010-05-19 0 8.200 8.190 8.260 8.180 8.480 732,000 6,054,120 8.2707 5.178 5.171 5.216 5.165 5.354 1,159,298 5.2222 -3.30%
2010-05-18 0 8.480 8.480 8.490 8.050 8.530 1,310,000 10,957,900 8.3648 5.354 5.354 5.361 5.083 5.386 2,074,699 5.2817 0.95%
2010-05-17 0 8.400 8.400 8.420 8.100 8.640 1,868,000 15,705,490 8.4076 5.304 5.304 5.317 5.114 5.455 2,958,426 5.3087 -1.87%
2010-05-14 0 8.560 8.560 8.590 8.100 8.800 1,866,000 15,984,340 8.5661 5.405 5.405 5.424 5.114 5.556 2,955,259 5.4088 4.26%
2010-05-13 0 8.210 8.170 8.280 7.840 8.320 4,820,000 39,045,380 8.1007 5.184 5.159 5.228 4.950 5.253 7,633,627 5.1149 3.40%
2010-05-12 0 7.940 7.930 7.980 7.920 8.330 1,220,000 9,768,480 8.0070 5.013 5.007 5.039 5.001 5.260 1,932,163 5.0557 -4.91%
2010-05-11 0 8.350 8.320 8.350 8.230 8.550 1,792,000 14,963,900 8.3504 5.272 5.253 5.272 5.197 5.399 2,838,062 5.2726 1.46%
2010-05-10 0 8.230 8.190 8.230 8.060 8.580 2,684,000 21,985,160 8.1912 5.197 5.171 5.197 5.089 5.418 4,250,758 5.1721 -0.24%
2010-05-07 0 8.250 8.200 8.260 8.020 8.500 3,976,000 33,056,960 8.3141 5.209 5.178 5.216 5.064 5.367 6,296,951 5.2497 -3.62%
2010-05-06 0 8.560 8.560 8.590 8.450 9.110 3,130,000 27,380,380 8.7477 5.405 5.405 5.424 5.335 5.752 4,957,106 5.5235 -5.73%
2010-05-05 0 9.080 9.060 9.090 8.880 9.260 1,974,200 17,814,360 9.0236 5.733 5.721 5.740 5.607 5.847 3,126,620 5.6976 -0.77%
2010-05-04 0 9.150 9.150 9.180 9.100 9.440 2,194,999 20,321,001 9.2579 5.777 5.777 5.796 5.746 5.961 3,476,308 5.8456 0.55%
2010-05-03 0 9.100 9.050 9.100 9.000 9.360 1,811,000 16,592,910 9.1623 5.746 5.714 5.746 5.683 5.910 2,868,153 5.7852 0.22%
2010-04-30 0 9.080 9.070 9.080 8.380 9.200 5,403,200 48,766,484 9.0255 5.733 5.727 5.733 5.291 5.809 8,557,264 5.6988 5.83%
2010-04-29 0 8.580 8.550 8.660 8.550 9.400 6,136,000 54,702,060 8.9149 5.418 5.399 5.468 5.399 5.935 9,717,829 5.6290 -3.27%
2010-04-28 0 8.870 8.840 8.870 8.080 8.880 2,771,000 24,051,480 8.6797 5.601 5.582 5.601 5.102 5.607 4,388,544 5.4805 5.85%
2010-04-27 0 8.380 8.370 8.380 8.100 8.550 2,042,000 17,123,620 8.3857 5.291 5.285 5.291 5.114 5.399 3,233,997 5.2949 3.71%
2010-04-26 0 8.080 8.080 8.090 8.050 8.390 3,046,000 24,987,500 8.2034 5.102 5.102 5.108 5.083 5.298 4,824,072 5.1798 0.00%
2010-04-23 0 8.080 8.080 8.100 7.820 8.200 3,745,000 29,954,320 7.9985 5.102 5.102 5.114 4.938 5.178 5,931,107 5.0504 -0.25%
2010-04-22 0 8.100 8.060 8.100 8.000 8.270 1,618,000 13,218,780 8.1698 5.114 5.089 5.114 5.051 5.222 2,562,491 5.1586 -0.61%
2010-04-21 0 8.150 8.120 8.150 7.790 8.280 4,282,000 34,727,640 8.1101 5.146 5.127 5.146 4.919 5.228 6,781,575 5.1209 5.30%
2010-04-20 0 7.740 7.710 7.730 7.380 7.760 2,988,000 22,860,660 7.6508 4.887 4.868 4.881 4.660 4.900 4,732,215 4.8309 4.03%
2010-04-19 0 7.440 7.430 7.450 7.440 7.620 1,750,200 13,118,780 7.4956 4.698 4.691 4.704 4.698 4.811 2,771,862 4.7328 -4.25%
2010-04-16 0 7.770 7.760 7.770 7.600 7.790 1,400,000 10,813,900 7.7242 4.906 4.900 4.906 4.799 4.919 2,217,236 4.8772 0.78%
2010-04-15 0 7.710 7.690 7.710 7.600 7.800 2,324,000 17,900,360 7.7024 4.868 4.856 4.868 4.799 4.925 3,680,612 4.8634 0.39%
2010-04-14 0 7.680 7.680 7.690 7.390 7.720 1,576,200 12,063,834 7.6537 4.849 4.849 4.856 4.666 4.875 2,496,291 4.8327 3.09%
2010-04-13 0 7.450 7.450 7.510 7.310 7.890 2,546,000 19,324,920 7.5903 4.704 4.704 4.742 4.616 4.982 4,032,202 4.7926 -3.25%
2010-04-12 0 7.700 7.640 7.720 7.610 7.900 1,994,000 15,323,760 7.6849 4.862 4.824 4.875 4.805 4.988 3,157,978 4.8524 -0.90%
2010-04-09 0 7.770 7.750 7.790 7.700 7.860 878,000 6,816,960 7.7642 4.906 4.893 4.919 4.862 4.963 1,390,524 4.9024 -1.15%
2010-04-08 0 7.860 7.800 7.900 7.780 7.910 823,000 6,432,970 7.8165 4.963 4.925 4.988 4.912 4.995 1,303,418 4.9355 -0.63%
2010-04-07 0 7.910 7.850 7.910 7.640 7.960 1,694,000 13,276,940 7.8376 4.995 4.957 4.995 4.824 5.026 2,682,856 4.9488 3.53%
2010-04-01 0 7.640 7.640 7.680 7.520 7.850 2,000,000 15,235,860 7.6179 4.824 4.824 4.849 4.748 4.957 3,167,480 4.8101 -2.18%
2010-03-31 0 7.810 7.770 7.810 7.780 7.980 549,000 4,302,850 7.8376 4.931 4.906 4.931 4.912 5.039 869,473 4.9488 -0.51%
2010-03-30 0 7.850 7.770 7.790 7.660 8.000 1,293,200 10,196,684 7.8848 4.957 4.906 4.919 4.837 5.051 2,048,093 4.9786 -0.88%
2010-03-29 0 7.920 7.900 7.920 7.880 8.170 2,036,000 16,276,640 7.9944 5.001 4.988 5.001 4.976 5.159 3,224,495 5.0478 0.51%
2010-03-26 0 7.880 7.820 7.890 7.660 7.910 470,000 3,679,500 7.8287 4.976 4.938 4.982 4.837 4.995 744,358 4.9432 2.87%
2010-03-25 0 7.660 7.660 7.800 7.300 7.720 474,000 3,608,780 7.6135 4.837 4.837 4.925 4.609 4.875 750,693 4.8073 -1.67%
2010-03-24 0 7.790 7.790 7.810 7.680 7.910 1,572,000 12,301,660 7.8255 4.919 4.919 4.931 4.849 4.995 2,489,639 4.9411 0.13%
2010-03-23 0 7.780 7.770 7.810 7.360 7.950 1,696,000 13,209,140 7.7884 4.912 4.906 4.931 4.647 5.020 2,686,023 4.9177 4.57%
2010-03-22 0 7.440 7.410 7.450 7.400 7.600 598,000 4,485,140 7.5002 4.698 4.679 4.704 4.672 4.799 947,077 4.7358 0.13%
2010-03-19 0 7.430 7.470 7.490 7.420 7.800 408,000 3,051,500 7.4792 4.691 4.717 4.729 4.685 4.925 646,166 4.7225 -1.20%
2010-03-18 0 7.520 7.500 7.540 7.500 7.890 1,125,000 8,588,330 7.6341 4.748 4.736 4.761 4.736 4.982 1,781,708 4.8203 -3.59%
2010-03-17 0 7.800 7.790 7.830 7.500 7.880 2,300,000 17,768,580 7.7255 4.925 4.919 4.944 4.736 4.976 3,642,602 4.8780 4.28%
2010-03-16 0 7.480 7.470 7.520 7.200 7.650 1,001,000 7,448,050 7.4406 4.723 4.717 4.748 4.546 4.830 1,585,324 4.6981 3.46%
2010-03-15 0 7.230 7.200 7.280 7.190 7.270 266,000 1,918,120 7.2110 4.565 4.546 4.597 4.540 4.590 421,275 4.5531 -0.14%
2010-03-12 0 7.240 7.250 7.280 7.160 7.400 290,000 2,096,440 7.2291 4.571 4.578 4.597 4.521 4.672 459,285 4.5646 -1.76%
2010-03-11 0 7.370 7.370 7.400 7.300 7.500 430,000 3,176,300 7.3867 4.654 4.654 4.672 4.609 4.736 681,008 4.6641 -1.21%
2010-03-10 0 7.460 7.450 7.460 7.300 7.480 998,000 7,404,160 7.4190 4.710 4.704 4.710 4.609 4.723 1,580,573 4.6845 0.81%
2010-03-09 0 7.400 7.340 7.400 7.130 7.480 1,690,000 12,390,960 7.3319 4.672 4.635 4.672 4.502 4.723 2,676,521 4.6295 1.65%
2010-03-08 0 7.280 7.260 7.280 6.870 7.280 2,564,000 18,181,720 7.0912 4.597 4.584 4.597 4.338 4.597 4,060,710 4.4775 5.97%
2010-03-05 0 6.870 6.830 6.870 6.750 6.950 248,000 1,697,160 6.8434 4.338 4.313 4.338 4.262 4.388 392,768 4.3210 1.78%
2010-03-04 0 6.750 6.700 6.770 6.730 6.900 1,136,000 7,759,880 6.8309 4.262 4.230 4.275 4.249 4.357 1,799,129 4.3131 -1.46%
2010-03-03 0 6.850 6.850 6.890 6.780 6.900 552,000 3,778,720 6.8455 4.325 4.325 4.350 4.281 4.357 874,225 4.3224 -0.44%
2010-03-02 0 6.880 6.860 6.880 6.860 7.010 958,000 6,633,980 6.9248 4.344 4.332 4.344 4.332 4.426 1,517,223 4.3724 -0.29%
2010-03-01 0 6.900 6.870 6.900 6.800 6.970 1,596,000 11,012,020 6.8998 4.357 4.338 4.357 4.294 4.401 2,527,649 4.3566 2.37%
2010-02-26 0 6.740 6.740 6.790 6.710 7.030 1,238,000 8,550,860 6.9070 4.256 4.256 4.287 4.237 4.439 1,960,670 4.3612 -3.71%
2010-02-25 0 7.000 6.990 7.000 6.850 7.000 1,554,000 10,759,840 6.9240 4.420 4.414 4.420 4.325 4.420 2,461,132 4.3719 2.19%
2010-02-24 0 6.850 6.890 6.900 6.630 6.900 1,858,000 12,623,620 6.7942 4.325 4.350 4.357 4.186 4.357 2,942,589 4.2900 2.70%
2010-02-23 0 6.670 6.670 6.690 6.410 6.700 1,037,644 6,878,044 6.6285 4.212 4.212 4.224 4.047 4.230 1,643,358 4.1854 2.77%
2010-02-22 0 6.490 6.490 6.500 6.360 6.490 162,000 1,040,680 6.4240 4.098 4.098 4.104 4.016 4.098 256,566 4.0562 2.04%
2010-02-19 0 6.360 6.350 6.360 6.200 6.410 916,000 5,851,620 6.3882 4.016 4.009 4.016 3.915 4.047 1,450,706 4.0336 -0.31%
2010-02-18 0 6.380 6.400 6.480 6.350 6.650 1,068,000 6,908,380 6.4685 4.028 4.041 4.092 4.009 4.199 1,691,434 4.0843 -3.33%
2010-02-17 0 6.600 6.570 6.630 6.500 6.700 398,000 2,618,020 6.5779 4.167 4.148 4.186 4.104 4.230 630,329 4.1534 0.46%
2010-02-12 0 6.570 6.500 6.570 6.470 6.600 1,212,000 7,881,280 6.5027 4.148 4.104 4.148 4.085 4.167 1,919,493 4.1059 1.55%
2010-02-11 0 6.470 6.460 6.500 6.300 6.500 604,000 3,893,540 6.4463 4.085 4.079 4.104 3.978 4.104 956,579 4.0703 -0.46%
2010-02-10 0 6.500 6.480 6.530 6.460 6.550 1,040,000 6,703,707 6.4459 4.104 4.092 4.123 4.079 4.136 1,647,090 4.0700 -0.76%
2010-02-09 0 6.550 6.470 6.550 6.200 6.580 1,120,000 7,160,540 6.3933 4.136 4.085 4.136 3.915 4.155 1,773,789 4.0369 0.77%
2010-02-08 0 6.500 6.480 6.500 6.360 6.600 1,227,000 7,971,640 6.4969 4.104 4.092 4.104 4.016 4.167 1,943,249 4.1022 2.20%
2010-02-05 0 6.360 6.350 6.360 6.150 6.450 1,476,000 9,264,460 6.2767 4.016 4.009 4.016 3.883 4.073 2,337,600 3.9632 -2.45%
2010-02-04 0 6.520 6.500 6.520 6.380 6.550 2,116,000 13,714,460 6.4813 4.117 4.104 4.117 4.028 4.136 3,351,194 4.0924 0.15%
2010-02-03 0 6.510 6.510 6.520 6.210 6.520 1,312,000 8,409,860 6.4100 4.111 4.111 4.117 3.921 4.117 2,077,867 4.0474 5.00%
2010-02-02 0 6.200 6.200 6.210 6.150 6.380 996,000 6,191,640 6.2165 3.915 3.915 3.921 3.883 4.028 1,577,405 3.9252 1.14%
2010-02-01 0 6.130 6.110 6.170 5.800 6.170 1,304,000 7,839,060 6.0115 3.871 3.858 3.896 3.662 3.896 2,065,197 3.7958 3.72%
2010-01-29 0 5.910 5.860 5.940 5.800 6.110 1,398,000 8,357,380 5.9781 3.732 3.700 3.751 3.662 3.858 2,214,069 3.7747 -2.80%
2010-01-28 0 6.080 6.060 6.080 6.010 6.290 654,000 3,974,980 6.0780 3.839 3.826 3.839 3.795 3.972 1,035,766 3.8377 -0.16%
2010-01-27 0 6.090 6.030 6.100 6.010 6.300 566,000 3,476,060 6.1414 3.845 3.807 3.852 3.795 3.978 896,397 3.8778 -3.33%
2010-01-26 0 6.300 6.300 6.380 5.970 6.870 2,850,000 17,838,400 6.2591 3.978 3.978 4.028 3.770 4.338 4,513,659 3.9521 -6.67%
2010-01-25 0 6.750 6.750 6.800 6.610 6.960 2,490,800 16,951,208 6.8055 4.262 4.262 4.294 4.174 4.395 3,944,780 4.2971 -3.30%
2010-01-22 0 6.980 6.970 6.980 6.400 7.080 4,366,000 30,017,220 6.8752 4.407 4.401 4.407 4.041 4.470 6,914,609 4.3411 1.75%
2010-01-21 0 6.860 6.780 6.860 6.600 6.890 1,804,000 12,212,280 6.7696 4.332 4.281 4.332 4.167 4.350 2,857,067 4.2744 1.48%
2010-01-20 0 6.760 6.700 6.750 6.520 6.820 3,668,000 24,550,120 6.6931 4.268 4.230 4.262 4.117 4.306 5,809,159 4.2261 2.11%
2010-01-19 0 6.620 6.570 6.610 6.500 6.750 932,000 6,147,320 6.5958 4.180 4.148 4.174 4.104 4.262 1,476,046 4.1647 -1.49%
2010-01-18 0 6.720 6.680 6.730 6.630 6.800 2,388,000 16,026,080 6.7111 4.243 4.218 4.249 4.186 4.294 3,781,971 4.2375 -1.18%
2010-01-15 0 6.800 6.780 6.800 6.340 6.840 3,689,000 24,568,140 6.6598 4.294 4.281 4.294 4.003 4.319 5,842,417 4.2051 6.08%
2010-01-14 0 6.410 6.400 6.420 6.210 6.480 1,408,000 8,965,220 6.3673 4.047 4.041 4.054 3.921 4.092 2,229,906 4.0204 3.39%
2010-01-13 0 6.200 6.200 6.260 6.160 6.380 2,066,000 12,951,600 6.2689 3.915 3.915 3.953 3.890 4.028 3,272,007 3.9583 -3.13%
2010-01-12 0 6.400 6.380 6.400 6.180 6.400 1,650,000 10,411,400 6.3099 4.041 4.028 4.041 3.902 4.041 2,613,171 3.9842 4.07%
2010-01-11 0 6.150 6.160 6.250 6.000 6.550 2,428,000 15,150,700 6.2400 3.883 3.890 3.946 3.789 4.136 3,845,321 3.9400 -3.76%
2010-01-08 0 6.390 6.370 6.390 6.350 6.550 2,308,000 14,851,560 6.4348 4.035 4.022 4.035 4.009 4.136 3,655,272 4.0631 0.31%
2010-01-07 0 6.370 6.330 6.400 6.300 6.840 5,145,000 33,357,320 6.4834 4.022 3.997 4.041 3.978 4.319 8,148,343 4.0938 -5.49%
2010-01-06 0 6.740 6.740 6.830 6.400 6.870 8,275,000 54,881,800 6.6322 4.256 4.256 4.313 4.041 4.338 13,105,449 4.1877 4.50%
2010-01-05 0 6.450 6.420 6.450 5.830 6.470 8,387,000 51,944,510 6.1935 4.073 4.054 4.073 3.681 4.085 13,282,828 3.9107 11.21%
2010-01-04 0 5.800 5.760 5.850 5.760 5.850 1,388,000 8,054,680 5.8031 3.662 3.637 3.694 3.637 3.694 2,198,231 3.6642 -0.85%
2009-12-31 0 5.850 5.820 5.850 5.680 5.910 418,000 2,419,480 5.7882 3.694 3.675 3.694 3.586 3.732 662,003 3.6548 1.39%
2009-12-30 0 5.770 5.770 5.820 5.700 5.870 1,224,000 7,048,500 5.7586 3.643 3.643 3.675 3.599 3.706 1,938,498 3.6361 -1.87%
2009-12-29 0 5.880 5.850 5.880 5.780 5.950 800,000 4,681,840 5.8523 3.713 3.694 3.713 3.650 3.757 1,266,992 3.6952 0.00%
2009-12-28 0 5.880 5.880 5.920 5.830 5.960 1,886,500 11,103,690 5.8859 3.713 3.713 3.738 3.681 3.763 2,987,726 3.7164 -0.68%
2009-12-24 0 5.920 5.870 5.900 5.590 5.980 2,336,000 13,552,420 5.8015 3.738 3.706 3.725 3.530 3.776 3,699,617 3.6632 5.53%
2009-12-23 0 5.610 5.600 5.610 5.480 5.660 1,958,000 10,958,180 5.5966 3.542 3.536 3.542 3.460 3.574 3,100,963 3.5338 2.94%
2009-12-22 0 5.450 5.450 5.500 5.430 5.560 4,384,000 24,021,500 5.4794 3.441 3.441 3.473 3.429 3.511 6,943,116 3.4598 -1.09%
2009-12-21 0 5.510 5.510 5.530 5.380 5.530 3,856,000 21,045,100 5.4578 3.479 3.479 3.492 3.397 3.492 6,106,902 3.4461 2.80%
2009-12-18 0 5.360 5.300 5.380 5.090 5.360 3,044,400 15,806,020 5.1918 3.384 3.347 3.397 3.214 3.384 4,821,538 3.2782 0.56%
2009-12-17 0 5.330 5.290 5.330 5.200 5.430 2,114,000 11,216,160 5.3057 3.365 3.340 3.365 3.283 3.429 3,348,027 3.3501 -1.84%
2009-12-16 0 5.430 5.380 5.430 5.310 5.580 2,268,000 12,240,440 5.3970 3.429 3.397 3.429 3.353 3.523 3,591,922 3.4078 -1.27%
2009-12-15 0 5.500 5.490 5.500 5.460 5.660 2,649,000 14,708,600 5.5525 3.473 3.466 3.473 3.448 3.574 4,195,327 3.5059 -1.43%
2009-12-14 0 5.580 5.570 5.580 5.410 5.650 4,818,000 26,764,410 5.5551 3.523 3.517 3.523 3.416 3.568 7,630,460 3.5076 1.27%
2009-12-11 0 5.510 5.520 5.530 5.330 5.530 8,104,000 43,841,360 5.4098 3.479 3.485 3.492 3.365 3.492 12,834,630 3.4159 5.96%
2009-12-10 0 5.200 5.190 5.200 5.130 5.380 7,767,000 40,444,520 5.2072 3.283 3.277 3.283 3.239 3.397 12,300,909 3.2879 4.00%
2009-12-09 0 5.000 4.990 5.030 4.950 5.190 4,054,000 20,488,520 5.0539 3.157 3.151 3.176 3.126 3.277 6,420,482 3.1911 -2.72%
2009-12-08 0 5.140 5.140 5.200 5.050 5.390 4,930,000 25,362,020 5.1444 3.245 3.245 3.283 3.189 3.403 7,807,839 3.2483 -4.46%
2009-12-07 0 5.380 5.390 5.400 5.220 5.440 5,242,000 28,190,000 5.3777 3.397 3.403 3.410 3.296 3.435 8,301,965 3.3956 3.26%
2009-12-04 0 5.210 5.200 5.220 5.120 5.250 1,862,000 9,663,120 5.1896 3.290 3.283 3.296 3.233 3.315 2,948,924 3.2768 -0.19%
2009-12-03 0 5.220 5.220 5.250 5.100 5.260 1,558,000 8,112,460 5.2070 3.296 3.296 3.315 3.220 3.321 2,467,467 3.2878 0.00%
2009-12-02 0 5.220 5.170 5.250 5.150 5.300 2,440,000 12,738,500 5.2207 3.296 3.264 3.315 3.252 3.347 3,864,326 3.2964 -1.14%
2009-12-01 0 5.280 5.300 5.320 5.120 5.350 3,210,000 16,707,460 5.2048 3.334 3.347 3.359 3.233 3.378 5,083,806 3.2864 1.93%
2009-11-30 0 5.180 5.170 5.180 5.050 5.200 2,586,000 13,349,260 5.1621 3.271 3.264 3.271 3.189 3.283 4,095,552 3.2595 5.28%
2009-11-27 0 4.920 4.920 4.930 4.810 5.190 3,622,000 18,188,540 5.0217 3.107 3.107 3.113 3.037 3.277 5,736,307 3.1708 -6.11%
2009-11-26 0 5.240 5.200 5.240 5.140 5.400 2,750,000 14,441,920 5.2516 3.309 3.283 3.309 3.245 3.410 4,355,285 3.3160 -2.24%
2009-11-25 0 5.360 5.300 5.360 5.170 5.400 2,756,000 14,590,160 5.2940 3.384 3.347 3.384 3.264 3.410 4,364,788 3.3427 1.32%
2009-11-24 0 5.290 5.320 5.330 5.140 5.690 5,910,000 31,475,040 5.3257 3.340 3.359 3.365 3.245 3.593 9,359,904 3.3628 -5.54%
2009-11-23 0 5.600 5.580 5.600 5.120 5.660 5,156,000 28,115,320 5.4529 3.536 3.523 3.536 3.233 3.574 8,165,764 3.4431 8.11%
2009-11-20 0 5.180 5.180 5.190 5.160 5.450 6,604,000 34,866,340 5.2796 3.271 3.271 3.277 3.258 3.441 10,459,019 3.3336 -0.96%
2009-11-19 0 5.230 5.250 5.260 5.060 5.870 12,844,100 72,135,902 5.6163 3.302 3.315 3.321 3.195 3.706 20,341,716 3.5462 -4.04%
2009-11-18 0 5.450 5.440 5.450 4.940 5.480 17,838,100 92,811,484 5.2030 3.441 3.435 3.441 3.119 3.460 28,250,914 3.2853 11.00%
2009-11-17 0 4.910 4.900 4.910 4.350 4.920 9,877,000 46,885,040 4.7469 3.100 3.094 3.100 2.747 3.107 15,642,601 2.9973 11.09%
2009-11-16 0 4.420 4.420 4.430 4.290 4.440 2,620,000 11,493,400 4.3868 2.791 2.791 2.797 2.709 2.803 4,149,399 2.7699 2.31%
2009-11-13 0 4.320 4.310 4.340 4.230 4.370 1,562,000 6,682,260 4.2780 2.728 2.721 2.740 2.671 2.759 2,473,802 2.7012 0.93%
2009-11-12 0 4.280 4.250 4.290 4.230 4.430 1,536,000 6,608,600 4.3025 2.702 2.684 2.709 2.671 2.797 2,432,625 2.7167 -1.83%
2009-11-11 0 4.360 4.360 4.400 4.300 4.450 1,572,000 6,891,220 4.3837 2.753 2.753 2.778 2.715 2.810 2,489,639 2.7680 -2.02%
2009-11-10 0 4.450 4.440 4.500 4.260 4.500 5,782,000 25,448,830 4.4014 2.810 2.803 2.841 2.690 2.841 9,157,185 2.7791 3.49%
2009-11-09 0 4.300 4.290 4.300 4.200 4.370 3,492,000 14,937,860 4.2777 2.715 2.709 2.715 2.652 2.759 5,530,420 2.7010 1.90%
2009-11-06 0 4.220 4.220 4.250 4.210 4.370 4,245,000 18,081,170 4.2594 2.665 2.665 2.684 2.658 2.759 6,722,977 2.6895 -1.86%
2009-11-05 0 4.300 4.270 4.300 4.200 4.360 3,795,000 16,212,110 4.2720 2.715 2.696 2.715 2.652 2.753 6,010,294 2.6974 0.47%
2009-11-04 0 4.280 4.250 4.280 4.150 4.300 3,568,000 15,070,860 4.2239 2.702 2.684 2.702 2.620 2.715 5,650,785 2.6670 1.42%
2009-11-03 0 4.220 4.210 4.220 4.200 4.500 10,748,600 46,321,388 4.3095 2.665 2.658 2.665 2.652 2.841 17,022,989 2.7211 -6.01%
2009-11-02 0 4.490 4.490 4.500 3.800 4.600 24,820,000 104,834,680 4.2238 2.835 2.835 2.841 2.399 2.905 39,308,429 2.6670 19.41%
2009-10-30 0 3.760 3.760 3.820 3.690 3.830 9,424,000 35,543,720 3.7716 2.374 2.374 2.412 2.330 2.418 14,925,166 2.3815 2.45%
2009-10-29 0 3.670 3.670 3.680 3.670 3.810 3,670,000 13,692,620 3.7310 2.317 2.317 2.324 2.317 2.406 5,812,326 2.3558 -3.17%
2009-10-28 0 3.790 3.780 3.790 3.770 3.850 2,580,000 9,787,860 3.7937 2.393 2.387 2.393 2.380 2.431 4,086,049 2.3954 -0.79%
2009-10-27 0 3.820 3.810 3.820 3.700 3.870 3,135,000 11,978,520 3.8209 2.412 2.406 2.412 2.336 2.444 4,965,025 2.4126 -1.04%
2009-10-23 0 3.860 3.840 3.870 3.780 3.900 2,698,000 10,358,400 3.8393 2.437 2.425 2.444 2.387 2.463 4,272,931 2.4242 1.58%
2009-10-22 0 3.800 3.780 3.800 3.770 3.900 2,386,000 9,120,160 3.8224 2.399 2.387 2.399 2.380 2.463 3,778,804 2.4135 -2.56%
2009-10-21 0 3.900 3.900 3.910 3.750 3.920 1,090,000 4,238,800 3.8888 2.463 2.463 2.469 2.368 2.475 1,726,277 2.4555 0.00%
2009-10-20 0 3.900 3.900 3.910 3.880 3.940 1,008,000 3,934,080 3.9029 2.463 2.463 2.469 2.450 2.488 1,596,410 2.4643 -0.26%
2009-10-19 0 3.910 3.890 3.910 3.750 3.910 860,000 3,335,000 3.8779 2.469 2.456 2.469 2.368 2.469 1,362,016 2.4486 3.17%
2009-10-16 0 3.790 3.790 3.830 3.780 3.950 915,000 3,521,970 3.8491 2.393 2.393 2.418 2.387 2.494 1,449,122 2.4304 -2.32%
2009-10-15 0 3.880 3.860 3.880 3.850 3.940 1,184,000 4,613,940 3.8969 2.450 2.437 2.450 2.431 2.488 1,875,148 2.4606 0.78%
2009-10-14 0 3.850 3.840 3.850 3.790 3.900 1,196,000 4,581,080 3.8303 2.431 2.425 2.431 2.393 2.463 1,894,153 2.4185 1.32%
2009-10-13 0 3.800 3.800 3.810 3.800 3.850 1,036,000 3,956,620 3.8191 2.399 2.399 2.406 2.399 2.431 1,640,755 2.4115 0.00%
2009-10-12 0 3.800 3.790 3.810 3.750 3.860 642,000 2,431,880 3.7880 2.399 2.393 2.406 2.368 2.437 1,016,761 2.3918 -0.52%
2009-10-09 0 3.820 3.800 3.820 3.730 3.830 2,510,000 9,522,680 3.7939 2.412 2.399 2.412 2.355 2.418 3,975,188 2.3955 2.69%
2009-10-08 0 3.720 3.720 3.730 3.700 3.790 2,840,000 10,565,980 3.7204 2.349 2.349 2.355 2.336 2.393 4,497,822 2.3491 0.00%
2009-10-07 0 3.720 3.720 3.740 3.620 3.830 3,150,000 11,898,560 3.7773 2.349 2.349 2.361 2.286 2.418 4,988,781 2.3851 -1.59%
2009-10-06 0 3.780 3.770 3.780 3.730 3.820 1,810,000 6,832,580 3.7749 2.387 2.380 2.387 2.355 2.412 2,866,570 2.3835 1.89%
2009-10-05 0 3.710 3.690 3.720 3.620 3.710 426,000 1,561,180 3.6647 2.343 2.330 2.349 2.286 2.343 674,673 2.3140 1.37%
2009-10-02 0 3.660 3.680 3.690 3.530 3.680 706,000 2,524,240 3.5754 2.311 2.324 2.330 2.229 2.324 1,118,120 2.2576 0.27%
2009-09-30 0 3.650 3.620 3.650 3.580 3.670 2,576,006 9,322,862 3.6191 2.305 2.286 2.305 2.260 2.317 4,079,724 2.2852 -0.54%
2009-09-29 0 3.670 3.660 3.670 3.640 3.800 2,003,000 7,431,960 3.7104 2.317 2.311 2.317 2.298 2.399 3,172,231 2.3428 -0.54%
2009-09-28 0 3.690 3.660 3.700 3.670 3.860 1,629,261 6,133,224 3.7644 2.330 2.311 2.336 2.317 2.437 2,580,326 2.3769 -3.91%
2009-09-25 0 3.840 3.840 3.860 3.820 3.880 834,000 3,206,280 3.8445 2.425 2.425 2.437 2.412 2.450 1,320,839 2.4275 -1.03%
2009-09-24 0 3.880 3.880 3.900 3.820 3.950 1,464,914 5,670,317 3.8708 2.450 2.450 2.463 2.412 2.494 2,320,043 2.4441 -1.77%
2009-09-23 0 3.950 3.940 3.960 3.950 4.080 3,394,000 13,557,600 3.9946 2.494 2.488 2.500 2.494 2.576 5,375,214 2.5222 -4.36%
2009-09-22 0 4.130 4.130 4.140 4.110 4.200 1,712,200 7,089,162 4.1404 2.608 2.608 2.614 2.595 2.652 2,711,680 2.6143 -0.24%
2009-09-21 0 4.140 4.150 4.170 4.060 4.200 2,410,000 10,025,180 4.1598 2.614 2.620 2.633 2.564 2.652 3,816,814 2.6266 0.24%
2009-09-18 0 4.130 4.110 4.140 4.110 4.210 1,005,000 4,190,130 4.1693 2.608 2.595 2.614 2.595 2.658 1,591,659 2.6326 -0.48%
2009-09-17 0 4.150 4.130 4.150 3.980 4.240 4,648,424 19,458,536 4.1861 2.620 2.608 2.620 2.513 2.677 7,361,895 2.6431 2.47%
2009-09-16 0 4.050 4.050 4.080 3.940 4.080 2,356,421 9,540,325 4.0487 2.557 2.557 2.576 2.488 2.576 3,731,958 2.5564 2.79%
2009-09-15 0 3.940 3.930 3.940 3.920 3.970 1,346,000 5,301,480 3.9387 2.488 2.481 2.488 2.475 2.507 2,131,714 2.4870 -1.50%
2009-09-14 0 4.000 4.000 4.010 3.950 4.020 1,360,000 5,437,000 3.9978 2.526 2.526 2.532 2.494 2.538 2,153,887 2.5243 -2.20%
2009-09-11 0 4.090 4.080 4.100 4.000 4.100 1,784,000 7,222,620 4.0486 2.582 2.576 2.589 2.526 2.589 2,825,392 2.5563 0.49%
2009-09-10 0 4.070 4.060 4.080 4.040 4.180 2,905,000 11,887,500 4.0921 2.570 2.564 2.576 2.551 2.639 4,600,765 2.5838 -0.73%
2009-09-09 0 4.100 4.100 4.110 4.050 4.270 2,758,000 11,321,500 4.1050 2.589 2.589 2.595 2.557 2.696 4,367,955 2.5919 -2.38%
2009-09-08 0 4.200 4.200 4.220 4.170 4.330 6,127,000 26,096,310 4.2592 2.652 2.652 2.665 2.633 2.734 9,703,575 2.6893 0.24%
2009-09-07 0 4.190 4.190 4.200 4.150 4.290 6,804,000 28,667,680 4.2134 2.646 2.646 2.652 2.620 2.709 10,775,767 2.6604 0.24%
2009-09-04 0 4.180 4.170 4.180 3.880 4.190 6,545,851 26,754,474 4.0872 2.639 2.633 2.639 2.450 2.646 10,366,927 2.5808 7.18%
2009-09-03 0 3.900 3.900 3.920 3.840 3.980 2,576,000 10,106,440 3.9233 2.463 2.463 2.475 2.425 2.513 4,079,714 2.4772 0.52%
2009-09-02 0 3.880 3.860 3.870 3.800 3.940 1,392,000 5,419,960 3.8936 2.450 2.437 2.444 2.399 2.488 2,204,566 2.4585 -1.27%
2009-09-01 0 3.930 3.890 3.930 3.670 3.940 3,846,481 14,810,376 3.8504 2.481 2.456 2.481 2.317 2.488 6,091,826 2.4312 5.93%
2009-08-31 0 3.710 3.710 3.720 3.640 3.860 2,449,024 9,078,533 3.7070 2.343 2.343 2.349 2.298 2.437 3,878,617 2.3407 -2.88%
2009-08-28 0 3.820 3.820 3.860 3.800 4.040 1,602,000 6,194,840 3.8669 2.412 2.412 2.437 2.399 2.551 2,537,152 2.4417 -3.05%
2009-08-27 0 3.940 3.890 3.940 3.890 4.060 2,720,000 10,766,480 3.9583 2.488 2.456 2.488 2.456 2.564 4,307,773 2.4993 0.77%
2009-08-26 0 3.910 3.880 3.910 3.840 3.940 1,160,000 4,534,220 3.9088 2.469 2.450 2.469 2.425 2.488 1,837,138 2.4681 1.03%
2009-08-25 0 3.870 3.860 3.870 3.840 3.930 2,888,000 11,200,440 3.8783 2.444 2.437 2.444 2.425 2.481 4,573,841 2.4488 2.11%
2009-08-24 1 - - - - - 0 0 - 2.393 - - - - 0 - 0.00%
2009-08-21 0 3.790 3.790 3.800 3.760 3.920 1,762,000 6,713,040 3.8099 2.393 2.393 2.399 2.374 2.475 2,790,550 2.4056 -2.07%
2009-08-20 0 3.870 3.860 3.870 3.820 3.980 3,081,215 11,986,573 3.8902 2.444 2.437 2.444 2.412 2.513 4,879,844 2.4563 0.52%
2009-08-19 0 3.850 3.830 3.850 3.570 3.900 9,138,309 34,882,986 3.8172 2.431 2.418 2.431 2.254 2.463 14,472,706 2.4103 8.45%
2009-08-18 0 3.550 3.530 3.570 3.450 3.650 1,964,397 6,947,045 3.5365 2.242 2.229 2.254 2.178 2.305 3,111,094 2.2330 -1.93%
2009-08-17 0 3.620 3.620 3.650 3.600 3.800 2,068,000 7,615,640 3.6826 2.286 2.286 2.305 2.273 2.399 3,275,174 2.3253 -4.99%
2009-08-14 0 3.810 3.810 3.820 3.770 3.900 2,267,000 8,627,360 3.8056 2.406 2.406 2.412 2.380 2.463 3,590,339 2.4029 -2.31%
2009-08-13 0 3.900 3.900 3.920 3.860 3.950 1,812,000 7,058,960 3.8957 2.463 2.463 2.475 2.437 2.494 2,869,737 2.4598 0.78%
2009-08-12 0 3.870 3.840 3.870 3.840 3.980 2,625,000 10,211,640 3.8901 2.444 2.425 2.444 2.425 2.513 4,157,318 2.4563 -2.76%
2009-08-11 0 3.980 3.970 3.980 3.950 4.030 1,982,000 7,894,000 3.9828 2.513 2.507 2.513 2.494 2.545 3,138,973 2.5148 -1.00%
2009-08-10 0 4.020 4.020 4.050 3.980 4.160 2,312,000 9,341,160 4.0403 2.538 2.538 2.557 2.513 2.627 3,661,607 2.5511 -0.74%
2009-08-07 0 4.050 4.050 4.060 4.010 4.180 2,896,000 11,794,860 4.0728 2.557 2.557 2.564 2.532 2.639 4,586,511 2.5716 -1.22%
2009-08-06 0 4.100 4.080 4.100 4.070 4.210 1,808,000 7,497,520 4.1469 2.589 2.576 2.589 2.570 2.658 2,863,402 2.6184 -0.73%
2009-08-05 0 4.130 4.130 4.140 4.090 4.230 3,510,000 14,578,700 4.1535 2.608 2.608 2.614 2.582 2.671 5,558,928 2.6226 -2.82%
2009-08-04 0 4.250 4.240 4.250 4.150 4.350 7,342,000 31,181,860 4.2471 2.684 2.677 2.684 2.620 2.747 11,627,820 2.6817 2.66%
2009-08-03 0 4.140 4.140 4.150 3.970 4.150 4,480,000 18,354,540 4.0970 2.614 2.614 2.620 2.507 2.620 7,095,156 2.5869 3.76%
2009-07-31 0 3.990 3.950 3.990 3.910 4.020 2,536,000 10,073,520 3.9722 2.519 2.494 2.519 2.469 2.538 4,016,365 2.5081 3.10%
2009-07-30 0 3.870 3.870 3.880 3.800 3.900 3,116,000 12,007,700 3.8536 2.444 2.444 2.450 2.399 2.463 4,934,934 2.4332 -0.26%
2009-07-29 0 3.880 3.840 3.880 3.690 4.080 3,484,000 13,377,160 3.8396 2.450 2.425 2.450 2.330 2.576 5,517,750 2.4244 -4.20%
2009-07-28 0 4.050 4.060 4.080 3.990 4.100 3,108,000 12,629,020 4.0634 2.557 2.564 2.576 2.519 2.589 4,922,264 2.5657 -0.49%
2009-07-27 0 4.070 4.050 4.070 3.990 4.110 3,588,000 14,606,900 4.0710 2.570 2.557 2.570 2.519 2.595 5,682,459 2.5705 2.01%
2009-07-24 0 3.990 3.980 3.990 3.950 4.050 2,810,000 11,246,000 4.0021 2.519 2.513 2.519 2.494 2.557 4,450,310 2.5270 1.27%
2009-07-23 0 3.940 3.930 3.940 3.890 3.940 1,440,000 5,651,140 3.9244 2.488 2.481 2.488 2.456 2.488 2,280,586 2.4779 1.03%
2009-07-22 0 3.900 3.870 3.880 3.830 4.000 4,366,000 17,055,700 3.9065 2.463 2.444 2.450 2.418 2.526 6,914,609 2.4666 0.52%
2009-07-21 0 3.880 3.890 3.920 3.860 4.000 1,232,000 4,818,000 3.9107 2.450 2.456 2.475 2.437 2.526 1,951,168 2.4693 -2.02%
2009-07-20 0 3.960 3.960 3.970 3.940 4.000 1,152,450 4,566,473 3.9624 2.500 2.500 2.507 2.488 2.526 1,825,181 2.5019 -0.75%
2009-07-17 0 3.990 3.970 3.990 3.880 4.000 1,438,569 5,694,199 3.9582 2.519 2.507 2.519 2.450 2.526 2,278,319 2.4993 4.18%
2009-07-16 0 3.830 3.840 3.870 3.810 3.950 2,336,000 9,139,360 3.9124 2.418 2.425 2.444 2.406 2.494 3,699,617 2.4704 -0.52%
2009-07-15 0 3.850 3.850 3.860 3.800 3.900 814,000 3,119,640 3.8325 2.431 2.431 2.437 2.399 2.463 1,289,164 2.4199 1.32%
2009-07-14 0 3.800 3.790 3.800 3.740 3.830 1,028,000 3,904,560 3.7982 2.399 2.393 2.399 2.361 2.418 1,628,085 2.3983 1.06%
2009-07-13 0 3.760 3.740 3.770 3.720 3.850 500,000 1,887,200 3.7744 2.374 2.361 2.380 2.349 2.431 791,870 2.3832 -2.34%
2009-07-10 0 3.850 3.810 3.820 3.810 3.910 484,000 1,858,960 3.8408 2.431 2.406 2.412 2.406 2.469 766,530 2.4252 0.00%
2009-07-09 0 3.850 3.850 3.860 3.800 3.890 500,000 1,915,420 3.8308 2.431 2.431 2.437 2.399 2.456 791,870 2.4189 1.32%
2009-07-08 0 3.800 3.790 3.800 3.730 3.970 2,746,000 10,394,540 3.7853 2.399 2.393 2.399 2.355 2.507 4,348,950 2.3901 -2.56%
2009-07-07 0 3.900 3.900 3.940 3.860 4.000 1,125,000 4,418,400 3.9275 2.463 2.463 2.488 2.437 2.526 1,781,708 2.4799 -2.50%
2009-07-06 0 4.000 3.970 4.000 3.890 4.010 1,088,000 4,331,680 3.9813 2.526 2.507 2.526 2.456 2.532 1,723,109 2.5139 1.01%
2009-07-03 0 3.960 3.960 3.980 3.820 4.000 1,453,946 5,721,105 3.9349 2.500 2.500 2.513 2.412 2.526 2,302,673 2.4845 0.25%
2009-07-02 0 3.950 3.940 3.950 3.940 4.300 3,722,737 15,448,049 4.1496 2.494 2.488 2.494 2.488 2.715 5,895,848 2.6202 -5.28%
2009-06-30 0 4.170 4.160 4.180 4.050 4.230 5,077,915 21,179,387 4.1709 2.633 2.627 2.639 2.557 2.671 8,042,097 2.6336 0.97%
2009-06-29 0 4.130 4.130 4.150 3.880 4.150 8,222,682 32,876,824 3.9983 2.608 2.608 2.620 2.450 2.620 13,022,591 2.5246 7.83%
2009-06-26 0 3.830 3.830 3.860 3.760 3.900 1,653,682 6,355,402 3.8432 2.418 2.418 2.437 2.374 2.463 2,619,002 2.4266 1.59%
2009-06-25 0 3.770 3.770 3.790 3.740 3.930 4,151,400 15,868,822 3.8225 2.380 2.380 2.393 2.361 2.481 6,574,739 2.4136 -1.31%
2009-06-24 0 3.820 3.820 3.830 3.680 3.840 3,056,000 11,479,200 3.7563 2.412 2.412 2.418 2.324 2.425 4,839,910 2.3718 4.37%
2009-06-23 0 3.660 3.650 3.660 3.640 3.820 2,058,000 7,574,420 3.6805 2.311 2.305 2.311 2.298 2.412 3,259,337 2.3239 -4.69%
2009-06-22 0 3.840 3.820 3.850 3.810 4.000 2,520,000 9,810,760 3.8932 2.425 2.412 2.431 2.406 2.526 3,991,025 2.4582 -4.48%
2009-06-19 0 4.020 4.010 4.040 3.850 4.050 5,964,000 23,511,400 3.9422 2.538 2.532 2.551 2.431 2.557 9,445,426 2.4892 4.42%
2009-06-18 0 3.850 3.830 3.850 3.740 3.920 6,436,000 24,624,400 3.8260 2.431 2.418 2.431 2.361 2.475 10,192,951 2.4158 4.90%
2009-06-17 0 3.670 3.660 3.680 3.610 3.790 3,085,000 11,366,450 3.6844 2.317 2.311 2.324 2.279 2.393 4,885,838 2.3264 -2.39%
2009-06-16 0 3.760 3.740 3.760 3.660 3.820 2,414,000 8,980,520 3.7202 2.374 2.361 2.374 2.311 2.412 3,823,149 2.3490 -1.83%
2009-06-15 0 3.830 3.860 3.870 3.790 4.110 4,608,000 17,916,480 3.8881 2.418 2.437 2.444 2.393 2.595 7,297,874 2.4550 -5.43%
2009-06-12 0 4.050 4.040 4.070 3.920 4.110 11,090,000 44,594,120 4.0211 2.557 2.551 2.570 2.475 2.595 17,563,677 2.5390 2.02%
2009-06-11 0 3.970 3.950 3.980 3.560 3.990 7,830,000 29,860,880 3.8137 2.507 2.494 2.513 2.248 2.519 12,400,685 2.4080 9.07%
2009-06-10 0 3.640 3.640 3.670 3.500 3.690 6,976,200 25,110,758 3.5995 2.298 2.298 2.317 2.210 2.330 11,048,488 2.2728 0.83%
2009-06-09 0 3.610 3.600 3.610 3.600 3.840 14,270,000 52,743,140 3.6961 2.279 2.273 2.279 2.273 2.425 22,599,971 2.3338 -0.82%
2009-06-08 0 3.640 3.650 3.660 3.380 3.680 9,031,000 32,284,820 3.5749 2.298 2.305 2.311 2.134 2.324 14,302,757 2.2572 7.37%
2009-06-05 0 3.390 3.360 3.390 3.290 3.460 4,654,000 15,665,560 3.3660 2.141 2.122 2.141 2.077 2.185 7,370,726 2.1254 1.50%
2009-06-04 0 3.340 3.320 3.340 3.260 3.350 2,384,000 7,860,080 3.2970 2.109 2.096 2.109 2.058 2.115 3,775,636 2.0818 0.00%
2009-06-03 0 3.340 3.340 3.350 3.280 3.390 3,194,000 10,700,920 3.3503 2.109 2.109 2.115 2.071 2.141 5,058,466 2.1154 1.83%
2009-06-02 0 3.280 3.270 3.290 3.250 3.380 4,436,000 14,743,580 3.3236 2.071 2.065 2.077 2.052 2.134 7,025,471 2.0986 -0.30%
2009-06-01 0 3.290 3.270 3.290 3.150 3.320 9,949,000 32,006,540 3.2171 2.077 2.065 2.077 1.989 2.096 15,756,630 2.0313 3.46%
2009-05-29 0 3.180 3.180 3.200 3.130 3.240 5,808,000 18,510,760 3.1871 2.008 2.008 2.021 1.976 2.046 9,198,362 2.0124 -1.55%
2009-05-27 0 3.230 3.220 3.240 3.140 3.250 2,385,000 7,663,660 3.2133 2.039 2.033 2.046 1.983 2.052 3,777,220 2.0289 2.87%
2009-05-26 0 3.140 3.140 3.160 3.140 3.250 1,834,000 5,848,080 3.1887 1.983 1.983 1.995 1.983 2.052 2,904,579 2.0134 -0.63%
2009-05-25 0 3.160 3.160 3.190 3.120 3.220 1,381,000 4,385,220 3.1754 1.995 1.995 2.014 1.970 2.033 2,187,145 2.0050 -2.17%
2009-05-22 0 3.230 3.220 3.240 3.160 3.330 1,578,000 5,123,740 3.2470 2.039 2.033 2.046 1.995 2.103 2,499,142 2.0502 -2.71%
2009-05-21 0 3.320 3.310 3.330 3.280 3.330 2,018,000 6,661,300 3.3009 2.096 2.090 2.103 2.071 2.103 3,195,987 2.0843 -1.48%
2009-05-20 0 3.370 3.340 3.370 3.150 3.380 3,150,000 10,335,540 3.2811 2.128 2.109 2.128 1.989 2.134 4,988,781 2.0718 4.66%
2009-05-19 0 3.220 3.220 3.240 3.120 3.270 4,962,000 15,863,740 3.1970 2.033 2.033 2.046 1.970 2.065 7,858,518 2.0187 2.22%
2009-05-18 0 3.150 3.130 3.150 3.030 3.170 1,514,000 4,720,940 3.1182 1.989 1.976 1.989 1.913 2.002 2,397,782 1.9689 4.15%
2009-05-15 0 3.070 3.100 3.140 3.070 3.230 2,826,000 8,924,660 3.1581 1.910 1.928 1.953 1.910 2.009 4,542,830 1.9646 -0.65%
2009-05-14 0 3.090 3.090 3.100 3.020 3.110 1,790,000 5,483,980 3.0637 1.922 1.922 1.928 1.879 1.935 2,877,447 1.9058 -0.32%
2009-05-13 0 3.100 3.100 3.110 3.050 3.140 2,566,000 7,964,540 3.1039 1.928 1.928 1.935 1.897 1.953 4,124,877 1.9309 0.32%
2009-05-12 0 3.090 3.090 3.100 3.010 3.120 3,728,000 11,467,620 3.0761 1.922 1.922 1.928 1.872 1.941 5,992,806 1.9136 -2.83%
2009-05-11 0 3.180 3.200 3.210 3.170 3.500 5,808,000 19,323,860 3.3271 1.978 1.991 1.997 1.972 2.177 9,336,432 2.0697 -2.45%
2009-05-08 0 3.260 3.260 3.270 3.160 3.330 9,358,000 30,398,460 3.2484 2.028 2.028 2.034 1.966 2.072 15,043,101 2.0208 4.49%
2009-05-07 0 3.120 3.110 3.120 3.030 3.210 3,488,750 10,831,928 3.1048 1.941 1.935 1.941 1.885 1.997 5,608,209 1.9314 -0.95%
2009-05-06 0 3.150 3.150 3.160 3.060 3.160 4,518,000 14,169,820 3.1363 1.960 1.960 1.966 1.904 1.966 7,262,741 1.9510 1.61%
2009-05-05 0 3.100 3.100 3.110 3.030 3.110 4,812,000 14,857,860 3.0877 1.928 1.928 1.935 1.885 1.935 7,735,350 1.9208 1.31%
2009-05-04 0 3.060 3.070 3.080 3.030 3.120 4,838,000 14,861,960 3.0719 1.904 1.910 1.916 1.885 1.941 7,777,145 1.9110 -0.65%
2009-04-30 0 3.080 3.080 3.090 2.880 3.100 7,584,000 22,759,360 3.0010 1.916 1.916 1.922 1.792 1.928 12,191,374 1.8668 3.70%
2009-04-29 0 2.970 2.940 2.970 2.920 3.140 7,883,000 23,776,280 3.0161 1.848 1.829 1.848 1.816 1.953 12,672,020 1.8763 -3.88%
2009-04-28 0 3.090 3.080 3.090 3.050 3.300 14,736,000 46,388,740 3.1480 1.922 1.916 1.922 1.897 2.053 23,688,303 1.9583 -4.04%
2009-04-27 0 3.220 3.210 3.220 2.980 3.250 38,608,000 120,887,080 3.1311 2.003 1.997 2.003 1.854 2.022 62,062,839 1.9478 13.38%
2009-04-24 0 2.840 2.820 2.840 2.770 2.850 1,324,000 3,746,300 2.8295 1.767 1.754 1.767 1.723 1.773 2,128,346 1.7602 1.07%
2009-04-23 0 2.810 2.800 2.820 2.700 2.820 1,836,000 5,046,080 2.7484 1.748 1.742 1.754 1.680 1.754 2,951,393 1.7097 2.55%
2009-04-22 0 2.740 2.740 2.760 2.730 2.950 3,883,000 10,972,360 2.8257 1.704 1.704 1.717 1.698 1.835 6,241,971 1.7578 -5.52%
2009-04-21 0 2.900 2.890 2.900 2.850 2.940 2,630,000 7,646,920 2.9076 1.804 1.798 1.804 1.773 1.829 4,227,758 1.8087 -2.68%
2009-04-20 0 2.980 2.970 2.990 2.900 3.000 2,428,000 7,203,500 2.9668 1.854 1.848 1.860 1.804 1.866 3,903,040 1.8456 2.05%
2009-04-17 0 2.920 2.910 2.920 2.880 3.050 10,940,000 32,541,460 2.9745 1.816 1.810 1.816 1.792 1.897 17,586,186 1.8504 -0.68%
2009-04-16 0 2.940 2.930 2.940 2.890 3.070 7,964,900 23,654,150 2.9698 1.829 1.823 1.829 1.798 1.910 12,803,676 1.8474 -2.33%
2009-04-15 0 3.010 3.010 3.040 2.930 3.040 5,230,000 15,539,660 2.9713 1.872 1.872 1.891 1.823 1.891 8,407,290 1.8484 -0.99%
2009-04-14 0 3.040 3.030 3.040 2.920 3.080 9,128,000 27,171,960 2.9768 1.891 1.885 1.891 1.816 1.916 14,673,373 1.8518 2.70%
2009-04-09 0 2.960 2.950 2.960 2.920 3.040 7,420,000 22,161,820 2.9868 1.841 1.835 1.841 1.816 1.891 11,927,742 1.8580 1.72%
2009-04-08 0 2.910 2.900 2.910 2.860 3.040 8,232,411 24,027,547 2.9187 1.810 1.804 1.810 1.779 1.891 13,233,703 1.8156 -4.59%
2009-04-07 0 3.050 3.040 3.050 2.820 3.070 21,856,000 65,520,180 2.9978 1.897 1.891 1.897 1.754 1.910 35,133,791 1.8649 9.71%
2009-04-06 0 2.780 2.760 2.780 2.740 2.830 2,510,000 6,987,040 2.7837 1.729 1.717 1.729 1.704 1.760 4,034,856 1.7317 0.00%
2009-04-03 0 2.780 2.780 2.790 2.690 2.800 4,990,000 13,753,160 2.7561 1.729 1.729 1.736 1.673 1.742 8,021,487 1.7145 1.09%
2009-04-02 0 2.750 2.740 2.750 2.630 2.800 3,704,000 10,217,280 2.7584 1.711 1.704 1.711 1.636 1.742 5,954,226 1.7160 3.38%
2009-04-01 0 2.660 2.620 2.660 2.600 2.690 1,934,000 5,078,780 2.6260 1.655 1.630 1.655 1.617 1.673 3,108,929 1.6336 1.53%
2009-03-31 0 2.620 2.620 2.650 2.550 2.660 1,057,745 2,782,903 2.6310 1.630 1.630 1.649 1.586 1.655 1,700,338 1.6367 0.38%
2009-03-30 0 2.610 2.610 2.620 2.580 2.720 2,140,000 5,610,800 2.6219 1.624 1.624 1.630 1.605 1.692 3,440,077 1.6310 -5.43%
2009-03-27 0 2.760 2.770 2.780 2.730 2.810 1,904,000 5,251,140 2.7580 1.717 1.723 1.729 1.698 1.748 3,060,704 1.7157 0.36%
2009-03-26 0 2.750 2.750 2.770 2.670 2.830 4,614,000 12,626,380 2.7365 1.711 1.711 1.723 1.661 1.760 7,417,062 1.7023 1.85%
2009-03-25 0 2.700 2.690 2.700 2.620 2.710 3,720,000 9,950,340 2.6748 1.680 1.673 1.680 1.630 1.686 5,979,946 1.6640 2.27%
2009-03-24 0 2.640 2.630 2.650 2.550 2.660 3,440,000 9,019,700 2.6220 1.642 1.636 1.649 1.586 1.655 5,529,843 1.6311 1.54%
2009-03-23 0 2.600 2.580 2.600 2.410 2.610 3,464,000 8,870,140 2.5607 1.617 1.605 1.617 1.499 1.624 5,568,423 1.5929 2.77%
2009-03-20 0 2.530 2.530 2.590 2.460 2.610 3,192,000 8,118,940 2.5435 1.574 1.574 1.611 1.530 1.624 5,131,180 1.5823 -3.44%
2009-03-19 0 2.620 2.610 2.620 2.510 2.680 1,756,000 4,597,260 2.6180 1.630 1.624 1.630 1.561 1.667 2,822,792 1.6286 -2.24%
2009-03-18 0 2.680 2.630 2.680 2.610 2.750 1,168,000 3,152,140 2.6988 1.667 1.636 1.667 1.624 1.711 1,877,574 1.6788 1.13%
2009-03-17 0 2.650 2.570 2.650 2.500 2.650 1,876,000 4,868,020 2.5949 1.649 1.599 1.649 1.555 1.649 3,015,693 1.6142 4.33%
2009-03-16 0 2.540 2.540 2.570 2.520 2.570 854,000 2,175,740 2.5477 1.580 1.580 1.599 1.568 1.599 1,372,816 1.5849 1.60%
2009-03-13 0 2.500 2.470 2.500 2.400 2.570 1,824,000 4,530,940 2.4841 1.555 1.537 1.555 1.493 1.599 2,932,103 1.5453 3.31%
2009-03-12 0 2.420 2.420 2.440 2.380 2.440 155,000 371,900 2.3994 1.505 1.505 1.518 1.481 1.518 249,164 1.4926 -0.82%
2009-03-11 0 2.440 2.440 2.460 2.420 2.470 880,000 2,151,880 2.4453 1.518 1.518 1.530 1.505 1.537 1,414,611 1.5212 0.41%
2009-03-10 0 2.430 2.420 2.440 2.350 2.450 492,000 1,168,600 2.3752 1.512 1.505 1.518 1.462 1.524 790,896 1.4776 0.83%
2009-03-09 0 2.410 2.370 2.410 2.360 2.450 474,000 1,138,060 2.4010 1.499 1.474 1.499 1.468 1.524 761,961 1.4936 2.12%
2009-03-06 0 2.360 2.360 2.400 2.300 2.450 374,000 898,960 2.4036 1.468 1.468 1.493 1.431 1.524 601,210 1.4953 -1.67%
2009-03-05 0 2.400 2.400 2.420 2.320 2.480 1,940,000 4,684,840 2.4149 1.493 1.493 1.505 1.443 1.543 3,118,574 1.5022 -0.83%
2009-03-04 0 2.420 2.420 2.430 2.250 2.420 1,036,000 2,455,200 2.3699 1.505 1.505 1.512 1.400 1.505 1,665,383 1.4743 7.08%
2009-03-03 0 2.260 2.260 2.300 2.260 2.390 1,204,000 2,786,940 2.3147 1.406 1.406 1.431 1.406 1.487 1,935,445 1.4399 -4.24%
2009-03-02 0 2.360 2.340 2.380 2.300 2.440 640,000 1,514,420 2.3663 1.468 1.456 1.481 1.431 1.518 1,028,808 1.4720 -4.45%
2009-02-27 0 2.470 2.400 2.470 2.400 2.500 414,000 1,009,620 2.4387 1.537 1.493 1.537 1.493 1.555 665,510 1.5171 -0.40%
2009-02-26 0 2.480 2.460 2.480 2.450 2.580 3,332,000 8,328,180 2.4995 1.543 1.530 1.543 1.524 1.605 5,356,231 1.5549 -4.62%
2009-02-25 0 2.600 2.580 2.600 2.590 2.650 972,000 2,531,560 2.6045 1.617 1.605 1.617 1.611 1.649 1,562,502 1.6202 1.17%
2009-02-24 0 2.570 2.570 2.580 2.570 2.610 308,000 797,320 2.5887 1.599 1.599 1.605 1.599 1.624 495,114 1.6104 -3.38%
2009-02-23 0 2.660 2.660 2.680 2.540 2.690 1,068,000 2,836,280 2.6557 1.655 1.655 1.667 1.580 1.673 1,716,823 1.6521 2.70%
2009-02-20 0 2.590 2.580 2.600 2.550 2.630 1,074,000 2,788,840 2.5967 1.611 1.605 1.617 1.586 1.636 1,726,468 1.6153 -2.26%
2009-02-19 0 2.650 2.630 2.660 2.610 2.710 802,000 2,127,900 2.6532 1.649 1.636 1.655 1.624 1.686 1,289,225 1.6505 0.38%
2009-02-18 0 2.640 2.630 2.670 2.570 2.700 1,006,000 2,672,640 2.6567 1.642 1.636 1.661 1.599 1.680 1,617,157 1.6527 -0.38%
2009-02-17 0 2.650 2.650 2.690 2.640 2.740 1,728,000 4,634,440 2.6820 1.649 1.649 1.673 1.642 1.704 2,777,781 1.6684 -5.36%
2009-02-16 0 2.800 2.750 2.780 2.650 2.800 866,000 2,349,820 2.7134 1.742 1.711 1.729 1.649 1.742 1,392,106 1.6880 2.19%
2009-02-13 0 2.740 2.720 2.740 2.600 2.740 1,670,000 4,519,440 2.7063 1.704 1.692 1.704 1.617 1.704 2,684,546 1.6835 3.01%
2009-02-12 0 2.660 2.640 2.660 2.600 2.700 2,222,000 5,882,740 2.6475 1.655 1.642 1.655 1.617 1.680 3,571,893 1.6470 -3.27%
2009-02-11 0 2.750 2.750 2.760 2.640 2.750 2,946,000 7,938,240 2.6946 1.711 1.711 1.717 1.642 1.711 4,735,732 1.6762 2.61%
2009-02-10 0 2.680 2.680 2.690 2.610 2.760 1,700,000 4,571,400 2.6891 1.667 1.667 1.673 1.624 1.717 2,732,771 1.6728 -0.74%
2009-02-09 0 2.700 2.680 2.700 2.520 2.750 4,918,000 13,046,960 2.6529 1.680 1.667 1.680 1.568 1.711 7,905,746 1.6503 1.50%
2009-02-06 0 2.660 2.660 2.680 2.440 2.660 1,994,000 5,039,220 2.5272 1.655 1.655 1.667 1.518 1.655 3,205,380 1.5721 8.13%
2009-02-05 0 2.460 2.440 2.460 2.380 2.480 3,890,000 9,517,820 2.4467 1.530 1.518 1.530 1.481 1.543 6,253,223 1.5221 0.82%
2009-02-04 0 2.440 2.420 2.450 2.370 2.450 1,498,000 3,598,260 2.4020 1.518 1.505 1.524 1.474 1.524 2,408,054 1.4943 3.83%
2009-02-03 0 2.350 2.300 2.350 2.310 2.390 1,928,000 4,532,700 2.3510 1.462 1.431 1.462 1.437 1.487 3,099,284 1.4625 1.73%
2009-02-02 0 2.310 2.310 2.340 2.280 2.440 1,222,000 2,871,032 2.3495 1.437 1.437 1.456 1.418 1.518 1,964,380 1.4615 -2.94%
2009-01-30 0 2.380 2.360 2.400 2.320 2.420 1,049,298 2,500,113 2.3827 1.481 1.468 1.493 1.443 1.505 1,686,760 1.4822 -1.24%
2009-01-29 0 2.410 2.390 2.410 2.390 2.500 1,356,000 3,272,940 2.4137 1.499 1.487 1.499 1.487 1.555 2,179,787 1.5015 0.84%
2009-01-23 0 2.390 2.390 2.420 2.390 2.500 1,944,000 4,738,260 2.4374 1.487 1.487 1.505 1.487 1.555 3,125,004 1.5162 -4.02%
2009-01-22 0 2.490 2.490 2.510 2.440 2.560 3,972,000 9,956,660 2.5067 1.549 1.549 1.561 1.518 1.593 6,385,039 1.5594 4.62%
2009-01-21 0 2.380 2.330 2.400 2.310 2.460 1,390,000 3,297,960 2.3726 1.481 1.449 1.493 1.437 1.530 2,234,442 1.4760 -2.86%
2009-01-20 0 2.450 2.450 2.500 2.450 2.520 1,462,000 3,619,020 2.4754 1.524 1.524 1.555 1.524 1.568 2,350,183 1.5399 -3.54%
2009-01-19 0 2.540 2.490 2.540 2.490 2.600 1,322,000 3,353,780 2.5369 1.580 1.549 1.580 1.549 1.617 2,125,131 1.5782 0.00%
2009-01-16 0 2.540 2.530 2.550 2.540 2.700 1,922,000 4,977,940 2.5900 1.580 1.574 1.586 1.580 1.680 3,089,639 1.6112 -1.93%
2009-01-15 0 2.590 2.530 2.590 2.500 2.600 1,916,000 4,913,720 2.5646 1.611 1.574 1.611 1.555 1.617 3,079,994 1.5954 -2.26%
2009-01-14 0 2.650 2.640 2.650 2.610 2.700 1,314,000 3,495,520 2.6602 1.649 1.642 1.649 1.624 1.680 2,112,271 1.6549 0.38%
2009-01-13 0 2.640 2.600 2.650 2.560 2.680 742,000 1,938,540 2.6126 1.642 1.617 1.649 1.593 1.667 1,192,774 1.6252 -3.30%
2009-01-12 0 2.730 2.670 2.720 2.600 2.810 1,404,000 3,805,820 2.7107 1.698 1.661 1.692 1.617 1.748 2,256,947 1.6863 -1.80%
2009-01-09 0 2.780 2.780 2.800 2.710 2.850 2,148,000 6,019,540 2.8024 1.729 1.729 1.742 1.686 1.773 3,452,937 1.7433 2.96%
2009-01-08 0 2.700 2.650 2.700 2.560 2.710 2,764,614 7,374,861 2.6676 1.680 1.649 1.680 1.593 1.686 4,444,151 1.6595 -0.37%
2009-01-07 0 2.710 2.700 2.710 2.700 2.800 4,188,000 11,580,200 2.7651 1.686 1.680 1.686 1.680 1.742 6,732,262 1.7201 -2.52%
2009-01-06 0 2.780 2.780 2.790 2.610 2.780 3,354,000 9,185,300 2.7386 1.729 1.729 1.736 1.624 1.729 5,391,597 1.7036 2.21%
2009-01-05 0 2.720 2.710 2.720 2.660 2.760 1,844,000 4,992,960 2.7077 1.692 1.686 1.692 1.655 1.717 2,964,253 1.6844 1.12%
2009-01-02 0 2.690 2.700 2.720 2.550 2.700 756,000 2,000,780 2.6465 1.673 1.680 1.692 1.586 1.680 1,215,279 1.6464 2.67%
2008-12-31 0 2.620 2.590 2.630 2.560 2.650 594,000 1,547,960 2.6060 1.630 1.611 1.636 1.593 1.649 954,862 1.6211 0.77%
2008-12-30 0 2.600 2.600 2.650 2.570 2.710 1,218,000 3,217,980 2.6420 1.617 1.617 1.649 1.599 1.686 1,957,950 1.6435 -3.70%
2008-12-29 0 2.700 2.690 2.700 2.640 2.790 1,862,000 5,060,200 2.7176 1.680 1.673 1.680 1.642 1.736 2,993,188 1.6906 2.27%
2008-12-24 0 2.640 2.640 2.680 2.500 2.730 1,740,000 4,656,920 2.6764 1.642 1.642 1.667 1.555 1.698 2,797,072 1.6649 3.53%
2008-12-23 0 2.550 2.500 2.550 2.480 2.820 2,298,000 5,936,520 2.5833 1.586 1.555 1.586 1.543 1.754 3,694,064 1.6070 -7.27%
2008-12-22 0 2.750 2.730 2.750 2.640 2.900 6,033,800 16,674,360 2.7635 1.711 1.698 1.711 1.642 1.804 9,699,408 1.7191 9.56%
2008-12-19 0 2.510 2.500 2.510 2.250 2.590 3,012,000 7,535,100 2.5017 1.561 1.555 1.561 1.400 1.611 4,841,827 1.5563 4.15%
2008-12-18 0 2.410 2.400 2.410 2.260 2.410 2,816,000 6,583,680 2.3380 1.499 1.493 1.499 1.406 1.499 4,526,755 1.4544 5.70%
2008-12-17 0 2.280 2.260 2.290 2.220 2.350 2,342,000 5,344,780 2.2821 1.418 1.406 1.425 1.381 1.462 3,764,794 1.4197 4.59%
2008-12-16 0 2.180 2.180 2.190 2.090 2.200 2,492,000 5,337,600 2.1419 1.356 1.356 1.362 1.300 1.369 4,005,921 1.3324 2.35%
2008-12-15 0 2.130 2.130 2.150 2.100 2.200 3,166,000 6,818,020 2.1535 1.325 1.325 1.337 1.306 1.369 5,089,384 1.3397 1.43%
2008-12-12 0 2.100 2.090 2.130 2.060 2.290 2,212,000 4,747,640 2.1463 1.306 1.300 1.325 1.281 1.425 3,555,817 1.3352 -7.89%
2008-12-11 0 2.280 2.260 2.280 2.260 2.420 4,294,000 10,025,180 2.3347 1.418 1.406 1.418 1.406 1.505 6,902,658 1.4524 -5.39%
2008-12-10 0 2.410 2.400 2.420 2.260 2.410 1,894,000 4,470,040 2.3601 1.499 1.493 1.505 1.406 1.499 3,044,629 1.4682 6.17%
2008-12-09 0 2.270 2.270 2.310 2.210 2.410 1,882,000 4,336,580 2.3042 1.412 1.412 1.437 1.375 1.499 3,025,338 1.4334 -2.16%
2008-12-08 0 2.320 2.320 2.360 2.200 2.370 2,562,000 5,844,220 2.2811 1.443 1.443 1.468 1.369 1.474 4,118,447 1.4190 5.94%
2008-12-05 0 2.190 2.170 2.190 2.020 2.200 1,166,000 2,501,580 2.1454 1.362 1.350 1.362 1.257 1.369 1,874,359 1.3346 3.79%
2008-12-04 0 2.110 2.070 2.160 2.070 2.250 2,618,000 5,587,100 2.1341 1.313 1.288 1.344 1.288 1.400 4,208,467 1.3276 -3.65%
2008-12-03 0 2.190 2.180 2.200 2.020 2.200 2,746,000 5,716,560 2.0818 1.362 1.356 1.369 1.257 1.369 4,414,229 1.2950 7.35%
2008-12-02 0 2.040 2.020 2.040 1.950 2.050 934,000 1,875,980 2.0085 1.269 1.257 1.269 1.213 1.275 1,501,417 1.2495 0.00%
2008-12-01 0 2.040 2.020 2.040 1.980 2.050 1,622,000 3,259,540 2.0096 1.269 1.257 1.269 1.232 1.275 2,607,385 1.2501 5.15%
2008-11-28 0 1.940 1.920 1.940 1.940 1.990 330,000 646,360 1.9587 1.207 1.194 1.207 1.207 1.238 530,479 1.2184 0.00%
2008-11-27 0 1.940 1.920 1.940 1.900 1.980 2,358,000 4,583,660 1.9439 1.207 1.194 1.207 1.182 1.232 3,790,514 1.2092 2.65%
2008-11-26 0 1.890 1.890 1.900 1.880 1.980 1,168,480 2,247,592 1.9235 1.176 1.176 1.182 1.170 1.232 1,878,346 1.1966 -4.55%
2008-11-25 0 1.980 1.980 1.990 1.970 2.090 1,974,000 3,960,640 2.0064 1.232 1.232 1.238 1.225 1.300 3,173,229 1.2481 -3.41%
2008-11-24 0 2.050 2.030 2.050 1.890 2.090 3,046,000 6,111,880 2.0065 1.275 1.263 1.275 1.176 1.300 4,896,483 1.2482 9.04%
2008-11-21 0 1.880 1.860 1.900 1.820 1.880 522,000 963,140 1.8451 1.170 1.157 1.182 1.132 1.170 839,121 1.1478 0.53%
2008-11-20 0 1.870 1.840 1.870 1.820 1.940 1,264,000 2,338,800 1.8503 1.163 1.145 1.163 1.132 1.207 2,031,896 1.1510 -3.61%
2008-11-19 0 1.940 1.920 1.940 1.840 2.000 828,000 1,600,900 1.9335 1.207 1.194 1.207 1.145 1.244 1,331,020 1.2028 4.30%
2008-11-18 0 1.860 1.840 1.870 1.800 2.020 3,878,000 7,322,820 1.8883 1.157 1.145 1.163 1.120 1.257 6,233,933 1.1747 -7.00%
2008-11-17 0 2.000 2.000 2.030 1.810 2.050 4,958,000 9,852,440 1.9872 1.244 1.244 1.263 1.126 1.275 7,970,047 1.2362 8.70%
2008-11-14 0 1.840 1.820 1.840 1.800 1.910 3,448,000 6,430,900 1.8651 1.145 1.132 1.145 1.120 1.188 5,542,703 1.1602 4.55%
2008-11-13 0 1.760 1.740 1.770 1.680 1.780 5,040,000 8,777,200 1.7415 1.095 1.082 1.101 1.045 1.107 8,101,863 1.0834 -2.22%
2008-11-12 0 1.800 1.800 1.850 1.790 1.940 3,660,000 6,633,880 1.8125 1.120 1.120 1.151 1.114 1.207 5,883,495 1.1275 0.00%
2008-11-11 0 1.800 1.790 1.800 1.770 1.990 3,988,000 7,456,400 1.8697 1.120 1.114 1.120 1.101 1.238 6,410,759 1.1631 2.27%
2008-11-10 0 1.760 1.750 1.760 1.660 1.830 4,698,000 8,204,280 1.7463 1.095 1.089 1.095 1.033 1.138 7,552,093 1.0864 4.14%
2008-11-07 0 1.690 1.680 1.690 1.630 1.750 2,553,000 4,340,200 1.7000 1.051 1.045 1.051 1.014 1.089 4,103,979 1.0576 -2.31%
2008-11-06 0 1.730 1.710 1.730 1.700 1.860 1,016,000 1,800,200 1.7719 1.076 1.064 1.076 1.058 1.157 1,633,233 1.1022 -8.47%
2008-11-05 0 1.890 1.880 1.900 1.880 2.000 3,840,000 7,320,740 1.9064 1.176 1.170 1.182 1.170 1.244 6,172,848 1.1860 -0.53%
2008-11-04 0 1.900 1.880 1.900 1.810 1.960 1,908,000 3,595,640 1.8845 1.182 1.170 1.182 1.126 1.219 3,067,134 1.1723 2.70%
2008-11-03 0 1.850 1.800 1.850 1.780 2.000 3,074,000 5,721,220 1.8612 1.151 1.120 1.151 1.107 1.244 4,941,493 1.1578 1.65%
2008-10-31 0 1.820 1.820 1.830 1.660 2.060 3,348,000 5,995,500 1.7908 1.132 1.132 1.138 1.033 1.281 5,381,952 1.1140 -9.45%
2008-10-30 0 2.010 2.010 2.060 2.000 2.180 2,226,000 4,601,060 2.0670 1.250 1.250 1.281 1.244 1.356 3,578,323 1.2858 3.08%
2008-10-29 0 1.950 1.950 2.000 1.950 2.300 615,000 1,262,380 2.0527 1.213 1.213 1.244 1.213 1.431 988,620 1.2769 -7.58%
2008-10-28 0 2.110 2.010 2.110 1.900 2.120 1,038,000 2,094,980 2.0183 1.313 1.250 1.313 1.182 1.319 1,668,598 1.2555 0.48%
2008-10-27 0 2.100 2.050 2.100 2.060 2.300 807,290 1,737,729 2.1525 1.306 1.275 1.306 1.281 1.431 1,297,729 1.3391 -6.67%
2008-10-24 0 2.250 2.210 2.250 2.210 2.450 492,000 1,134,740 2.3064 1.400 1.375 1.400 1.375 1.524 790,896 1.4348 -8.16%
2008-10-23 0 2.450 2.390 2.450 2.340 2.470 350,000 842,940 2.4084 1.524 1.487 1.524 1.456 1.537 562,629 1.4982 0.41%
2008-10-22 0 2.440 2.380 2.440 2.380 2.520 696,000 1,686,340 2.4229 1.518 1.481 1.518 1.481 1.568 1,118,829 1.5072 0.00%
2008-10-21 0 2.440 2.420 2.470 2.420 2.600 418,000 1,031,440 2.4676 1.518 1.505 1.537 1.505 1.617 671,940 1.5350 -0.41%
2008-10-20 0 2.450 2.380 2.450 2.400 2.560 312,000 761,060 2.4393 1.524 1.481 1.524 1.493 1.593 501,544 1.5174 2.94%
2008-10-17 0 2.380 2.320 2.380 2.240 2.560 1,204,000 2,806,640 2.3311 1.481 1.443 1.481 1.393 1.593 1,935,445 1.4501 0.42%
2008-10-16 0 2.370 2.370 2.420 2.330 2.590 630,000 1,515,300 2.4052 1.474 1.474 1.505 1.449 1.611 1,012,733 1.4962 -6.32%
2008-10-15 0 2.530 2.440 2.530 2.400 2.600 1,240,000 3,128,500 2.5230 1.574 1.518 1.574 1.493 1.617 1,993,315 1.5695 0.00%
2008-10-14 0 2.530 2.530 2.560 2.510 2.700 1,114,000 2,931,360 2.6314 1.574 1.574 1.593 1.561 1.680 1,790,769 1.6369 -3.80%
2008-10-13 0 2.630 2.630 2.640 2.440 2.710 1,222,000 3,112,780 2.5473 1.636 1.636 1.642 1.518 1.686 1,964,380 1.5846 4.37%
2008-10-10 0 2.520 2.510 2.550 2.510 2.720 1,146,000 2,962,320 2.5849 1.568 1.561 1.586 1.561 1.692 1,842,209 1.6080 -5.62%
2008-10-09 0 2.670 2.660 2.750 2.650 2.850 874,000 2,419,540 2.7684 1.661 1.655 1.711 1.649 1.773 1,404,966 1.7221 -2.91%
2008-10-08 0 2.750 2.630 2.750 2.630 2.820 1,148,000 3,123,560 2.7209 1.711 1.636 1.711 1.636 1.754 1,845,424 1.6926 1.10%
2008-10-06 0 2.720 2.720 2.790 2.710 2.860 702,000 1,964,080 2.7978 1.692 1.692 1.736 1.686 1.779 1,128,474 1.7405 -6.21%
2008-10-03 0 2.900 2.900 2.940 2.800 3.000 754,000 2,190,320 2.9049 1.804 1.804 1.829 1.742 1.866 1,212,064 1.8071 -1.36%
2008-10-02 0 2.940 2.940 3.050 2.760 3.000 422,000 1,222,560 2.8971 1.829 1.829 1.897 1.717 1.866 678,370 1.8022 6.14%
2008-09-30 0 2.770 2.760 2.830 2.200 2.770 520,000 1,322,640 2.5435 1.723 1.717 1.760 1.369 1.723 835,906 1.5823 0.36%
2008-09-29 0 2.760 2.760 2.850 2.700 2.860 240,000 664,820 2.7701 1.717 1.717 1.773 1.680 1.779 385,803 1.7232 -5.15%
2008-09-26 0 2.910 2.910 2.960 2.730 2.960 484,000 1,391,480 2.8750 1.810 1.810 1.841 1.698 1.841 778,036 1.7885 2.46%
2008-09-25 0 2.840 2.840 2.900 2.820 3.070 872,000 2,561,660 2.9377 1.767 1.767 1.804 1.754 1.910 1,401,751 1.8275 0.71%
2008-09-24 0 2.820 2.820 2.930 2.630 2.930 590,000 1,700,560 2.8823 1.754 1.754 1.823 1.636 1.823 948,432 1.7930 0.00%
2008-09-23 0 2.820 2.800 2.850 2.780 2.850 504,000 1,417,300 2.8121 1.754 1.742 1.773 1.729 1.773 810,186 1.7494 -1.74%
2008-09-22 0 2.870 2.870 2.920 2.740 2.940 988,000 2,810,660 2.8448 1.785 1.785 1.816 1.704 1.829 1,588,222 1.7697 4.36%
2008-09-19 0 2.750 2.750 2.790 2.700 3.340 2,598,000 7,384,300 2.8423 1.711 1.711 1.736 1.680 2.078 4,176,317 1.7681 3.77%
2008-09-18 0 2.650 2.650 2.700 2.510 2.760 934,000 2,450,020 2.6231 1.649 1.649 1.680 1.561 1.717 1,501,417 1.6318 -7.99%
2008-09-17 0 2.880 2.820 2.880 2.800 3.000 446,000 1,294,900 2.9034 1.792 1.754 1.792 1.742 1.866 716,951 1.8061 1.05%
2008-09-16 0 2.850 2.850 2.890 2.750 2.890 896,000 2,546,740 2.8423 1.773 1.773 1.798 1.711 1.798 1,440,331 1.7682 -1.38%
2008-09-12 0 2.890 2.890 2.910 2.870 2.950 1,716,000 4,992,740 2.9095 1.798 1.798 1.810 1.785 1.835 2,758,491 1.8100 -1.37%
2008-09-11 0 2.930 2.900 2.910 2.840 2.970 1,762,000 5,118,420 2.9049 1.823 1.804 1.810 1.767 1.848 2,832,437 1.8071 -0.68%
2008-09-10 0 2.950 2.930 2.950 2.880 3.000 1,174,000 3,434,420 2.9254 1.835 1.823 1.835 1.792 1.866 1,887,220 1.8198 -1.67%
2008-09-09 0 3.000 2.980 3.000 2.970 3.050 676,995 2,034,445 3.0051 1.866 1.854 1.866 1.848 1.897 1,088,278 1.8694 -1.64%
2008-09-08 0 3.050 3.020 3.050 2.960 3.180 1,818,000 5,535,480 3.0448 1.897 1.879 1.897 1.841 1.978 2,922,458 1.8941 0.66%
2008-09-05 0 3.030 3.020 3.030 2.940 3.260 2,232,000 6,784,040 3.0394 1.885 1.879 1.885 1.829 2.028 3,587,968 1.8908 -7.62%
2008-09-04 0 3.280 3.280 3.300 3.280 3.480 1,778,000 5,912,580 3.3254 2.040 2.040 2.053 2.040 2.165 2,858,157 2.0687 -0.61%
2008-09-03 0 3.300 3.300 3.380 3.290 3.520 900,000 3,065,220 3.4058 2.053 2.053 2.103 2.047 2.190 1,446,761 2.1187 -5.17%
2008-09-02 0 3.480 3.480 3.500 3.430 3.750 938,000 3,340,440 3.5612 2.165 2.165 2.177 2.134 2.333 1,507,847 2.2154 -6.20%
2008-09-01 0 3.710 3.700 3.720 3.650 3.880 2,138,000 7,923,140 3.7059 2.308 2.302 2.314 2.271 2.414 3,436,862 2.3053 -4.87%
2008-08-29 0 3.900 3.800 3.900 3.650 3.960 2,118,000 8,053,060 3.8022 2.426 2.364 2.426 2.271 2.463 3,404,711 2.3653 -4.88%
2008-08-28 0 4.100 4.090 4.100 4.080 4.140 560,000 2,298,220 4.1040 2.551 2.544 2.551 2.538 2.575 900,207 2.5530 -0.73%
2008-08-27 0 4.130 4.120 4.200 4.080 4.260 646,000 2,675,540 4.1417 2.569 2.563 2.613 2.538 2.650 1,038,453 2.5765 1.47%
2008-08-26 0 4.070 4.080 4.180 4.050 4.190 408,000 1,682,700 4.1243 2.532 2.538 2.600 2.519 2.607 655,865 2.5656 -3.10%
2008-08-25 0 4.200 4.120 4.200 4.150 4.320 355,000 1,498,610 4.2214 2.613 2.563 2.613 2.582 2.687 570,667 2.6261 0.00%
2008-08-21 0 4.200 4.100 4.210 4.180 4.250 110,000 461,760 4.1978 2.613 2.551 2.619 2.600 2.644 176,826 2.6114 -1.87%
2008-08-20 0 4.280 4.230 4.310 4.060 4.350 1,466,000 6,198,020 4.2278 2.662 2.631 2.681 2.526 2.706 2,356,613 2.6301 3.13%
2008-08-19 0 4.150 4.100 4.150 4.180 4.350 308,000 1,322,940 4.2953 2.582 2.551 2.582 2.600 2.706 495,114 2.6720 -4.60%
2008-08-18 0 4.350 4.300 4.350 4.310 4.400 344,000 1,500,140 4.3609 2.706 2.675 2.706 2.681 2.737 552,984 2.7128 -0.91%
2008-08-15 0 4.390 4.380 4.400 4.390 4.480 192,000 849,860 4.4264 2.731 2.725 2.737 2.731 2.787 308,642 2.7535 -1.57%
2008-08-14 0 4.460 4.430 4.520 4.350 4.540 962,000 4,310,740 4.4810 2.774 2.756 2.812 2.706 2.824 1,546,427 2.7875 1.59%
2008-08-13 0 4.390 4.390 4.450 4.380 4.540 772,000 3,463,580 4.4865 2.731 2.731 2.768 2.725 2.824 1,241,000 2.7910 -3.30%
2008-08-12 0 4.540 4.510 4.600 4.540 4.690 414,000 1,929,938 4.6617 2.824 2.806 2.862 2.824 2.918 665,510 2.8999 -1.30%
2008-08-11 0 4.600 4.600 4.650 4.600 4.750 246,000 1,148,460 4.6685 2.862 2.862 2.893 2.862 2.955 395,448 2.9042 -4.17%
2008-08-08 0 4.800 4.700 4.800 4.600 4.850 602,000 2,843,500 4.7234 2.986 2.924 2.986 2.862 3.017 967,722 2.9383 0.21%
2008-08-07 0 4.790 4.710 4.790 4.680 4.880 932,000 4,449,800 4.7745 2.980 2.930 2.980 2.911 3.036 1,498,202 2.9701 4.13%
2008-08-05 0 4.600 4.580 4.600 4.600 4.880 1,086,000 5,085,500 4.6828 2.862 2.849 2.862 2.862 3.036 1,745,758 2.9131 -3.36%
2008-08-04 0 4.760 4.700 4.800 4.600 4.820 514,000 2,455,020 4.7763 2.961 2.924 2.986 2.862 2.998 826,261 2.9712 -2.46%
2008-08-01 0 4.880 4.820 4.880 4.700 4.880 104,000 496,500 4.7740 3.036 2.998 3.036 2.924 3.036 167,181 2.9698 1.67%
2008-07-31 0 4.800 4.760 4.830 4.780 4.980 528,000 2,569,300 4.8661 2.986 2.961 3.005 2.974 3.098 848,767 3.0271 -3.23%
2008-07-30 0 4.960 4.950 4.960 4.960 5.030 336,000 1,673,500 4.9807 3.086 3.079 3.086 3.086 3.129 540,124 3.0984 -0.60%
2008-07-29 0 4.990 4.960 5.040 4.940 4.990 234,000 1,159,620 4.9556 3.104 3.086 3.135 3.073 3.104 376,158 3.0828 -1.19%
2008-07-28 0 5.050 4.960 5.050 4.800 5.050 732,000 3,670,480 5.0143 3.141 3.086 3.141 2.986 3.141 1,176,699 3.1193 1.00%
2008-07-25 0 5.000 5.000 5.010 5.000 5.120 1,500,000 7,581,420 5.0543 3.110 3.110 3.117 3.110 3.185 2,411,269 3.1442 -0.99%
2008-07-24 0 5.050 5.010 5.120 5.000 5.210 108,000 552,720 5.1178 3.141 3.117 3.185 3.110 3.241 173,611 3.1837 -1.75%
2008-07-23 0 5.140 5.070 5.140 5.060 5.260 312,000 1,599,140 5.1254 3.197 3.154 3.197 3.148 3.272 501,544 3.1884 1.38%
2008-07-22 0 5.070 5.000 5.060 4.950 5.160 350,000 1,762,580 5.0359 3.154 3.110 3.148 3.079 3.210 562,629 3.1328 0.40%
2008-07-21 0 5.050 5.050 5.060 5.000 5.100 428,000 2,163,020 5.0538 3.141 3.141 3.148 3.110 3.173 688,015 3.1439 1.00%
2008-07-18 0 5.000 4.950 5.000 4.960 5.050 184,000 921,680 5.0091 3.110 3.079 3.110 3.086 3.141 295,782 3.1161 -0.79%
2008-07-17 0 5.040 5.010 5.040 4.950 5.150 394,000 1,972,480 5.0063 3.135 3.117 3.135 3.079 3.204 633,360 3.1143 2.02%
2008-07-16 0 4.940 4.900 4.940 4.850 4.940 101,000 495,180 4.9028 3.073 3.048 3.073 3.017 3.073 162,359 3.0499 0.82%
2008-07-15 0 4.900 4.900 5.010 4.880 5.090 350,000 1,734,400 4.9554 3.048 3.048 3.117 3.036 3.166 562,629 3.0827 -3.92%
2008-07-14 0 5.100 5.100 5.140 4.650 5.280 1,574,000 8,027,420 5.1000 3.173 3.173 3.197 2.893 3.285 2,530,225 3.1726 0.39%
2008-07-11 0 5.080 5.080 5.140 4.950 5.220 1,160,000 5,862,560 5.0539 3.160 3.160 3.197 3.079 3.247 1,864,714 3.1439 2.63%
2008-07-10 0 4.950 4.950 5.000 4.950 5.040 176,000 877,580 4.9863 3.079 3.079 3.110 3.079 3.135 282,922 3.1018 -0.40%
2008-07-09 0 4.970 4.950 4.980 4.930 5.030 356,000 1,765,520 4.9593 3.092 3.079 3.098 3.067 3.129 572,274 3.0851 5.74%
2008-07-08 0 4.700 4.660 4.850 4.660 5.040 424,000 2,050,740 4.8367 2.924 2.899 3.017 2.899 3.135 681,585 3.0088 -5.43%
2008-07-07 0 4.970 4.970 5.050 4.900 5.000 1,116,000 5,546,160 4.9697 3.092 3.092 3.141 3.048 3.110 1,793,984 3.0915 1.64%
2008-07-04 0 4.890 4.860 4.890 4.830 5.000 4,160,000 20,735,400 4.9845 3.042 3.023 3.042 3.005 3.110 6,687,252 3.1007 -1.81%
2008-07-03 0 4.980 4.980 5.090 4.980 5.200 1,225,530 6,234,611 5.0873 3.098 3.098 3.166 3.098 3.235 1,970,055 3.1647 -4.23%
2008-07-02 0 5.200 5.200 5.270 5.200 5.280 678,000 3,552,080 5.2391 3.235 3.235 3.278 3.235 3.285 1,089,893 3.2591 -1.89%
2008-06-30 0 5.300 5.280 5.380 5.260 5.400 130,000 689,960 5.3074 3.297 3.285 3.347 3.272 3.359 208,977 3.3016 -0.75%
2008-06-27 0 5.340 5.250 5.340 5.220 5.340 614,000 3,241,900 5.2800 3.322 3.266 3.322 3.247 3.322 987,013 3.2846 -0.74%
2008-06-26 0 5.380 5.360 5.380 5.380 5.550 2,672,000 14,694,620 5.4995 3.347 3.334 3.347 3.347 3.453 4,295,273 3.4211 0.37%
2008-06-25 0 5.360 5.350 5.360 5.330 5.550 388,000 2,085,620 5.3753 3.334 3.328 3.334 3.316 3.453 623,715 3.3439 0.56%
2008-06-24 0 5.330 5.300 5.330 5.280 5.460 510,000 2,748,380 5.3890 3.316 3.297 3.316 3.285 3.397 819,831 3.3524 -1.30%
2008-06-23 0 5.400 5.350 5.400 5.300 5.500 1,256,000 6,759,460 5.3817 3.359 3.328 3.359 3.297 3.421 2,019,036 3.3479 0.37%
2008-06-20 0 5.380 5.350 5.380 5.380 5.800 1,342,000 7,401,340 5.5152 3.347 3.328 3.347 3.347 3.608 2,157,282 3.4309 -0.19%
2008-06-19 0 5.390 5.370 5.390 5.200 5.820 910,000 5,057,160 5.5573 3.353 3.341 3.353 3.235 3.621 1,462,836 3.4571 -6.26%
2008-06-18 0 5.750 5.740 5.800 5.600 5.810 1,342,000 7,681,080 5.7236 3.577 3.571 3.608 3.484 3.614 2,157,282 3.5605 1.23%
2008-06-17 0 5.680 5.680 5.700 5.650 5.880 474,000 2,731,360 5.7624 3.533 3.533 3.546 3.515 3.658 761,961 3.5846 -5.33%
2008-06-16 0 6.000 5.920 6.000 6.000 6.250 82,000 494,400 6.0293 3.732 3.683 3.732 3.732 3.888 131,816 3.7507 0.00%
2008-06-13 0 6.000 5.750 6.000 5.800 6.050 522,000 3,115,000 5.9674 3.732 3.577 3.732 3.608 3.764 839,121 3.7122 3.09%
2008-06-12 0 5.820 5.820 5.870 5.600 6.000 706,000 4,133,660 5.8550 3.621 3.621 3.652 3.484 3.732 1,134,904 3.6423 -3.16%
2008-06-11 0 6.010 6.000 6.010 5.880 6.070 822,000 4,933,500 6.0018 3.739 3.732 3.739 3.658 3.776 1,321,375 3.7336 0.50%
2008-06-10 0 5.980 5.930 5.980 5.890 6.550 1,676,000 10,148,180 6.0550 3.720 3.689 3.720 3.664 4.075 2,694,191 3.7667 -8.70%
2008-06-06 0 6.550 6.530 6.610 6.530 6.760 388,000 2,561,960 6.6030 4.075 4.062 4.112 4.062 4.205 623,715 4.1076 -3.11%
2008-06-05 0 6.760 6.710 6.760 6.700 6.850 756,000 5,107,660 6.7562 4.205 4.174 4.205 4.168 4.261 1,215,279 4.2029 -2.03%
2008-06-04 0 6.900 6.750 6.900 6.700 6.980 402,000 2,723,520 6.7749 4.292 4.199 4.292 4.168 4.342 646,220 4.2145 -1.00%
2008-06-03 0 6.970 6.900 6.970 6.890 6.980 238,000 1,644,740 6.9107 4.336 4.292 4.336 4.286 4.342 382,588 4.2990 -0.85%
2008-06-02 0 7.030 7.000 7.030 6.950 7.050 80,000 558,280 6.9785 4.373 4.355 4.373 4.323 4.386 128,601 4.3412 0.43%
2008-05-30 0 7.000 6.950 7.000 6.950 7.100 188,000 1,314,340 6.9912 4.355 4.323 4.355 4.323 4.417 302,212 4.3491 -1.41%
2008-05-29 0 7.100 7.100 7.180 6.830 7.100 810,000 5,632,104 6.9532 4.417 4.417 4.467 4.249 4.417 1,302,085 4.3255 1.28%
2008-05-28 0 7.010 7.010 7.040 7.000 7.050 82,000 575,660 7.0202 4.361 4.361 4.379 4.355 4.386 131,816 4.3671 0.14%
2008-05-27 0 7.000 7.000 7.030 7.000 7.080 106,000 744,560 7.0242 4.355 4.355 4.373 4.355 4.404 170,396 4.3696 0.14%
2008-05-26 0 6.990 6.920 7.000 6.900 7.060 742,000 5,180,060 6.9812 4.348 4.305 4.355 4.292 4.392 1,192,774 4.3429 1.30%
2008-05-23 0 6.900 6.800 6.910 6.700 6.900 224,000 1,527,260 6.8181 4.292 4.230 4.299 4.168 4.292 360,083 4.2414 0.73%
2008-05-22 0 6.850 6.850 6.950 6.700 6.860 316,000 2,156,160 6.8233 4.261 4.261 4.323 4.168 4.267 507,974 4.2446 -2.00%
2008-05-21 0 6.990 6.890 6.990 6.610 7.000 852,000 5,774,200 6.7772 4.348 4.286 4.348 4.112 4.355 1,369,601 4.2160 2.19%
2008-05-20 0 6.840 6.730 6.840 6.640 6.950 666,000 4,522,180 6.7901 4.255 4.187 4.255 4.131 4.323 1,070,603 4.2240 -1.30%
2008-05-19 0 6.930 6.930 6.950 6.900 7.100 554,000 3,896,600 7.0336 4.311 4.311 4.323 4.292 4.417 890,562 4.3754 0.29%
2008-05-16 0 6.910 6.900 6.910 6.860 7.000 618,000 4,266,960 6.9045 4.299 4.292 4.299 4.267 4.355 993,443 4.2951 0.29%
2008-05-15 0 6.890 6.880 6.890 6.820 7.000 494,000 3,396,700 6.8759 4.286 4.280 4.286 4.243 4.355 794,111 4.2774 -0.72%
2008-05-14 0 6.940 6.940 6.960 6.900 7.150 500,000 3,490,860 6.9817 4.317 4.317 4.330 4.292 4.448 803,756 4.3432 -2.53%
2008-05-13 0 7.120 7.070 7.120 6.680 7.150 2,278,000 15,926,260 6.9913 4.429 4.398 4.429 4.155 4.448 3,661,913 4.3492 7.39%
2008-05-09 0 6.630 6.600 6.670 6.560 6.720 304,000 2,028,080 6.6713 4.124 4.106 4.149 4.081 4.180 488,684 4.1501 -1.19%
2008-05-08 0 6.710 6.690 6.730 6.390 6.740 204,000 1,354,520 6.6398 4.174 4.162 4.187 3.975 4.193 327,933 4.1305 0.60%
2008-05-07 0 6.670 6.570 6.670 6.360 6.760 642,000 4,256,300 6.6298 4.149 4.087 4.149 3.956 4.205 1,032,023 4.1242 -1.91%
2008-05-06 0 6.800 6.700 6.800 6.640 6.800 484,000 3,240,360 6.6950 4.230 4.168 4.230 4.131 4.230 778,036 4.1648 1.49%
2008-05-05 0 6.700 6.690 6.700 6.600 6.830 942,000 6,324,300 6.7137 4.168 4.162 4.168 4.106 4.249 1,514,277 4.1764 1.67%
2008-05-02 0 6.590 6.500 6.700 6.450 6.880 1,776,000 11,769,160 6.6268 4.100 4.044 4.168 4.012 4.280 2,854,942 4.1224 2.17%
2008-04-30 0 6.450 6.380 6.420 6.330 6.580 642,000 4,138,780 6.4467 4.012 3.969 3.994 3.938 4.093 1,032,023 4.0104 -3.59%
2008-04-29 0 6.690 6.620 6.890 6.590 6.700 424,000 2,805,400 6.6165 4.162 4.118 4.286 4.100 4.168 681,585 4.1160 0.75%
2008-04-28 0 6.640 6.520 6.640 6.500 6.780 624,000 4,112,040 6.5898 4.131 4.056 4.131 4.044 4.218 1,003,088 4.0994 0.61%
2008-04-25 0 6.600 6.570 6.670 6.500 6.760 252,000 1,664,540 6.6053 4.106 4.087 4.149 4.044 4.205 405,093 4.1090 -0.46%
2008-04-24 0 6.770 6.710 6.770 6.740 7.000 1,172,000 7,985,340 6.8134 4.125 4.088 4.125 4.107 4.265 1,923,584 4.1513 -0.59%
2008-04-23 0 6.810 6.800 6.810 6.660 6.840 584,000 3,923,406 6.7182 4.149 4.143 4.149 4.058 4.167 958,510 4.0932 3.03%
2008-04-22 0 6.610 6.600 6.610 6.410 6.920 318,000 2,091,880 6.5782 4.027 4.021 4.027 3.905 4.216 521,928 4.0080 -1.78%
2008-04-21 0 6.730 6.670 6.730 6.640 6.820 1,210,000 8,106,720 6.6998 4.100 4.064 4.100 4.046 4.155 1,985,953 4.0820 1.51%
2008-04-18 0 6.630 6.600 6.630 6.510 6.740 712,000 4,710,760 6.6162 4.040 4.021 4.040 3.966 4.107 1,168,594 4.0311 1.53%
2008-04-17 0 6.530 6.530 6.570 6.390 6.620 1,068,500 6,987,815 6.5398 3.979 3.979 4.003 3.893 4.033 1,753,711 3.9846 2.03%
2008-04-16 0 6.400 6.350 6.430 6.310 6.510 1,318,000 8,399,800 6.3731 3.899 3.869 3.918 3.845 3.966 2,163,212 3.8830 -0.93%
2008-04-15 0 6.460 6.400 6.460 6.000 6.490 606,000 3,882,240 6.4063 3.936 3.899 3.936 3.656 3.954 994,618 3.9032 2.87%
2008-04-14 0 6.280 6.250 6.280 6.200 6.430 1,384,000 8,667,000 6.2623 3.826 3.808 3.826 3.778 3.918 2,271,536 3.8155 -0.63%
2008-04-11 0 6.320 6.260 6.340 6.050 6.510 1,759,000 11,075,860 6.2967 3.851 3.814 3.863 3.686 3.966 2,887,018 3.8364 5.51%
2008-04-10 0 5.990 5.850 5.990 5.600 6.030 1,312,000 7,745,200 5.9034 3.650 3.564 3.650 3.412 3.674 2,153,364 3.5968 6.21%
2008-04-09 0 5.640 5.600 5.630 5.640 6.050 786,000 4,576,620 5.8227 3.436 3.412 3.430 3.436 3.686 1,290,049 3.5476 -5.53%
2008-04-08 0 5.970 5.910 5.990 5.850 6.150 620,000 3,716,980 5.9951 3.637 3.601 3.650 3.564 3.747 1,017,596 3.6527 1.36%
2008-04-07 0 5.890 5.890 5.900 5.670 5.920 1,310,000 7,548,966 5.7626 3.589 3.589 3.595 3.455 3.607 2,150,081 3.5110 4.25%
2008-04-03 0 5.650 5.630 5.650 5.500 5.690 839,415 4,708,503 5.6093 3.442 3.430 3.442 3.351 3.467 1,377,718 3.4176 3.10%
2008-04-02 0 5.480 5.450 5.500 5.440 5.690 2,274,000 12,537,800 5.5135 3.339 3.321 3.351 3.314 3.467 3,732,279 3.3593 3.01%
2008-04-01 0 5.320 5.320 5.470 5.300 5.600 584,000 3,197,220 5.4747 3.241 3.241 3.333 3.229 3.412 958,510 3.3356 -2.92%
2008-03-31 0 5.480 5.450 5.470 5.420 5.500 704,000 3,864,620 5.4895 3.339 3.321 3.333 3.302 3.351 1,155,464 3.3446 0.74%
2008-03-28 0 5.440 5.430 5.440 5.350 5.680 1,150,540 6,315,424 5.4891 3.314 3.308 3.314 3.260 3.461 1,888,362 3.3444 1.49%
2008-03-27 0 5.360 5.310 5.360 5.250 5.500 346,000 1,875,860 5.4216 3.266 3.235 3.266 3.199 3.351 567,884 3.3032 -2.55%
2008-03-26 0 5.500 5.350 5.500 5.340 5.590 272,000 1,482,520 5.4504 3.351 3.260 3.351 3.254 3.406 446,429 3.3208 1.85%
2008-03-25 0 5.400 5.400 5.430 5.170 5.400 822,000 4,350,460 5.2925 3.290 3.290 3.308 3.150 3.290 1,349,135 3.2246 7.14%
2008-03-20 0 5.040 5.100 5.110 4.790 5.220 1,128,000 5,685,960 5.0407 3.071 3.107 3.113 2.918 3.180 1,851,368 3.0712 -5.44%
2008-03-19 0 5.330 4.700 5.380 5.090 5.400 1,020,000 5,371,880 5.2665 3.247 2.864 3.278 3.101 3.290 1,674,109 3.2088 3.70%
2008-03-18 0 5.140 5.140 5.390 4.600 5.480 1,852,000 9,264,260 5.0023 3.132 3.132 3.284 2.803 3.339 3,039,657 3.0478 -5.69%
2008-03-17 0 5.450 5.410 5.450 5.420 5.680 508,000 2,796,520 5.5050 3.321 3.296 3.321 3.302 3.461 833,772 3.3541 -4.05%
2008-03-14 0 5.680 5.680 5.700 5.540 5.820 640,000 3,639,480 5.6867 3.461 3.461 3.473 3.375 3.546 1,050,421 3.4648 -0.53%
2008-03-13 0 5.710 5.670 5.750 5.500 5.840 706,000 4,018,880 5.6925 3.479 3.455 3.503 3.351 3.558 1,158,746 3.4683 -2.39%
2008-03-12 0 5.850 5.800 5.850 5.790 6.000 1,244,000 7,316,260 5.8812 3.564 3.534 3.564 3.528 3.656 2,041,757 3.5833 -0.51%
2008-03-11 0 5.880 5.880 6.080 5.560 6.020 826,000 4,789,320 5.7982 3.583 3.583 3.704 3.388 3.668 1,355,700 3.5327 -3.61%
2008-03-10 0 6.100 6.000 6.160 5.670 6.130 854,000 5,032,460 5.8928 3.717 3.656 3.753 3.455 3.735 1,401,656 3.5904 0.00%
2008-03-07 0 6.100 5.840 6.200 6.000 6.330 1,180,000 7,299,020 6.1856 3.717 3.558 3.778 3.656 3.857 1,936,715 3.7688 -2.40%
2008-03-06 0 6.250 6.120 6.320 6.120 6.340 1,384,000 8,643,100 6.2450 3.808 3.729 3.851 3.729 3.863 2,271,536 3.8050 -0.16%
2008-03-05 0 6.260 6.150 6.250 6.000 6.330 1,694,000 10,457,896 6.1735 3.814 3.747 3.808 3.656 3.857 2,780,334 3.7614 -2.34%
2008-03-04 0 6.410 6.540 6.630 6.250 6.540 1,086,000 6,878,780 6.3341 3.905 3.985 4.040 3.808 3.985 1,782,434 3.8592 0.00%
2008-03-03 0 6.410 6.400 6.470 6.220 6.510 1,358,000 8,662,540 6.3789 3.905 3.899 3.942 3.790 3.966 2,228,863 3.8865 -3.32%
2008-02-29 0 6.630 6.620 6.640 6.450 6.670 436,000 2,843,040 6.5207 4.040 4.033 4.046 3.930 4.064 715,600 3.9729 0.45%
2008-02-28 0 6.600 6.600 6.650 6.200 6.660 1,366,000 8,886,440 6.5054 4.021 4.021 4.052 3.778 4.058 2,241,993 3.9636 3.45%
2008-02-27 0 6.380 6.350 6.420 6.100 6.500 594,000 3,735,000 6.2879 3.887 3.869 3.912 3.717 3.960 974,922 3.8311 4.59%
2008-02-26 0 6.100 6.100 6.120 6.050 6.200 496,000 3,031,880 6.1127 3.717 3.717 3.729 3.686 3.778 814,077 3.7243 2.18%
2008-02-25 0 5.970 5.970 5.990 5.920 6.210 1,510,000 9,040,880 5.9873 3.637 3.637 3.650 3.607 3.784 2,478,338 3.6480 0.34%
2008-02-22 0 5.950 5.980 6.000 5.820 6.250 630,000 3,757,140 5.9637 3.625 3.643 3.656 3.546 3.808 1,034,009 3.6336 -4.49%
2008-02-21 0 6.230 6.220 6.260 6.180 6.300 1,144,000 7,111,200 6.2161 3.796 3.790 3.814 3.765 3.838 1,877,628 3.7873 0.81%
2008-02-20 0 6.180 6.100 6.180 5.880 6.220 1,437,000 8,820,320 6.1380 3.765 3.717 3.765 3.583 3.790 2,358,524 3.7398 3.00%
2008-02-19 0 6.000 5.980 6.010 5.980 6.160 718,000 4,351,560 6.0607 3.656 3.643 3.662 3.643 3.753 1,178,442 3.6926 -0.83%
2008-02-18 0 6.050 5.930 6.050 5.800 6.220 556,000 3,366,600 6.0550 3.686 3.613 3.686 3.534 3.790 912,554 3.6892 0.83%
2008-02-15 0 6.000 5.870 6.040 5.650 6.130 853,000 5,072,160 5.9463 3.656 3.576 3.680 3.442 3.735 1,400,015 3.6229 6.01%
2008-02-14 0 5.660 5.650 5.700 5.600 5.850 990,152 5,660,952 5.7173 3.449 3.442 3.473 3.412 3.564 1,625,120 3.4834 3.47%
2008-02-13 0 5.470 5.470 5.580 5.400 5.730 970,600 5,437,410 5.6021 3.333 3.333 3.400 3.290 3.491 1,593,030 3.4133 -1.80%
2008-02-12 0 5.570 5.500 5.580 5.200 5.570 388,000 2,116,520 5.4549 3.394 3.351 3.400 3.168 3.394 636,818 3.3236 5.09%
2008-02-11 0 5.300 5.200 5.310 5.170 5.320 376,000 1,968,733 5.2360 3.229 3.168 3.235 3.150 3.241 617,123 3.1902 1.92%
2008-02-06 0 5.200 5.080 5.200 5.050 5.250 930,298 4,734,409 5.0891 3.168 3.095 3.168 3.077 3.199 1,526,883 3.1007 -0.57%
2008-02-05 0 5.230 5.190 5.230 4.800 5.340 1,502,000 7,876,620 5.2441 3.187 3.162 3.187 2.925 3.254 2,465,208 3.1951 -0.38%
2008-02-04 0 5.250 5.250 5.260 5.110 5.300 1,218,298 6,397,933 5.2515 3.199 3.199 3.205 3.113 3.229 1,999,572 3.1997 5.00%
2008-02-01 0 5.000 5.010 5.140 4.920 5.250 1,871,000 9,511,670 5.0837 3.046 3.052 3.132 2.998 3.199 3,070,842 3.0974 2.88%
2008-01-31 0 4.860 4.860 5.040 4.860 5.320 870,000 4,388,360 5.0441 2.961 2.961 3.071 2.961 3.241 1,427,917 3.0733 -6.18%
2008-01-30 0 5.180 5.300 5.310 5.080 5.470 1,810,000 9,535,860 5.2684 3.156 3.229 3.235 3.095 3.333 2,970,723 3.2099 -4.95%
2008-01-29 0 5.450 5.450 5.500 5.380 5.500 640,000 3,494,720 5.4605 3.321 3.321 3.351 3.278 3.351 1,050,421 3.3270 0.00%
2008-01-28 0 5.450 5.350 5.400 5.290 5.510 1,487,547 7,997,032 5.3760 3.321 3.260 3.290 3.223 3.357 2,441,486 3.2755 -0.73%
2008-01-25 0 5.490 5.490 5.500 5.210 5.700 1,060,000 5,752,640 5.4270 3.345 3.345 3.351 3.174 3.473 1,739,761 3.3066 -0.36%
2008-01-24 0 5.510 5.480 5.540 5.330 5.700 1,556,729 8,504,627 5.4631 3.357 3.339 3.375 3.247 3.473 2,555,034 3.3286 1.10%
2008-01-23 0 5.450 5.410 5.450 5.350 5.690 1,657,000 9,025,730 5.4470 3.321 3.296 3.321 3.260 3.467 2,719,607 3.3188 2.83%
2008-01-22 0 5.300 5.280 5.300 5.280 5.710 1,958,000 10,664,600 5.4467 3.229 3.217 3.229 3.217 3.479 3,213,633 3.3185 -13.54%
2008-01-21 0 6.130 6.100 6.130 6.130 6.450 422,000 2,625,880 6.2225 3.735 3.717 3.735 3.735 3.930 692,622 3.7912 -2.70%
2008-01-18 0 6.300 6.220 6.300 6.250 6.500 512,000 3,226,100 6.3010 3.838 3.790 3.838 3.808 3.960 840,337 3.8391 -1.87%
2008-01-17 0 6.420 6.390 6.420 6.300 6.570 469,000 3,008,270 6.4142 3.912 3.893 3.912 3.838 4.003 769,762 3.9081 2.88%
2008-01-16 0 6.240 6.100 6.240 6.200 6.500 760,000 4,783,860 6.2946 3.802 3.717 3.802 3.778 3.960 1,247,376 3.8351 -4.00%
2008-01-15 0 6.500 6.440 6.500 6.430 6.780 462,000 3,026,980 6.5519 3.960 3.924 3.960 3.918 4.131 758,273 3.9919 -1.52%
2008-01-14 0 6.600 6.600 6.640 6.570 6.740 474,000 3,142,960 6.6307 4.021 4.021 4.046 4.003 4.107 777,968 4.0400 -1.49%
2008-01-11 0 6.700 6.680 6.710 6.610 6.900 714,000 4,815,840 6.7449 4.082 4.070 4.088 4.027 4.204 1,171,876 4.1095 -0.30%
2008-01-10 0 6.720 6.850 6.880 6.600 7.150 1,022,000 7,084,540 6.9320 4.094 4.174 4.192 4.021 4.356 1,677,392 4.2235 -4.82%
2008-01-09 0 7.060 7.050 7.060 6.790 7.300 789,000 5,485,800 6.9529 4.302 4.295 4.302 4.137 4.448 1,294,973 4.2362 3.82%
2008-01-08 0 6.800 6.760 6.800 6.780 7.000 932,000 6,397,040 6.8638 4.143 4.119 4.143 4.131 4.265 1,529,676 4.1820 -2.16%
2008-01-07 0 6.950 6.950 6.970 6.800 7.150 1,204,000 8,340,700 6.9275 4.234 4.234 4.247 4.143 4.356 1,976,105 4.2208 -3.47%
2008-01-04 0 7.200 7.150 7.200 7.150 7.400 2,786,000 20,014,120 7.1838 4.387 4.356 4.387 4.356 4.509 4,572,616 4.3770 0.00%
2008-01-03 0 7.200 7.150 7.200 7.150 7.400 894,000 6,488,140 7.2574 4.387 4.356 4.387 4.356 4.509 1,467,308 4.4218 -2.44%
2008-01-02 0 7.380 7.310 7.380 7.350 7.640 2,304,000 17,161,700 7.4487 4.496 4.454 4.496 4.478 4.655 3,781,517 4.5383 -0.40%
2007-12-31 0 7.410 7.370 7.410 6.990 7.460 716,000 5,260,340 7.3468 4.515 4.490 4.515 4.259 4.545 1,175,159 4.4763 6.16%
2007-12-28 0 6.980 6.970 6.980 6.960 7.200 1,936,000 13,554,980 7.0015 4.253 4.247 4.253 4.241 4.387 3,177,525 4.2659 -3.06%
2007-12-27 0 7.200 7.010 7.240 7.200 7.400 748,000 5,450,360 7.2866 4.387 4.271 4.411 4.387 4.509 1,227,680 4.4396 0.00%
2007-12-24 0 7.200 7.200 7.290 6.900 7.300 528,000 3,783,400 7.1655 4.387 4.387 4.442 4.204 4.448 866,598 4.3658 5.88%
2007-12-21 0 6.800 6.750 6.800 6.800 7.010 1,746,000 11,982,640 6.8629 4.143 4.113 4.143 4.143 4.271 2,865,681 4.1814 -2.30%
2007-12-20 0 6.960 6.850 6.960 6.950 7.120 1,728,000 12,096,180 7.0001 4.241 4.174 4.241 4.234 4.338 2,836,138 4.2650 0.29%
2007-12-19 0 6.940 6.930 6.940 6.800 7.000 678,000 4,684,400 6.9091 4.228 4.222 4.228 4.143 4.265 1,112,790 4.2096 0.00%
2007-12-18 0 6.940 6.800 6.940 6.760 7.200 238,000 1,645,780 6.9150 4.228 4.143 4.228 4.119 4.387 390,625 4.2132 -3.34%
2007-12-17 0 7.180 6.910 7.180 6.800 7.200 900,000 6,361,960 7.0688 4.375 4.210 4.375 4.143 4.387 1,477,155 4.3069 0.84%
2007-12-14 0 7.120 7.120 7.200 6.850 7.350 1,022,000 7,305,860 7.1486 4.338 4.338 4.387 4.174 4.478 1,677,392 4.3555 -4.43%
2007-12-13 0 7.450 7.420 7.600 7.410 7.940 584,000 4,503,100 7.7108 4.539 4.521 4.631 4.515 4.838 958,510 4.6980 -1.06%
2007-12-12 0 7.530 7.480 7.600 7.350 7.800 764,000 5,836,420 7.6393 4.588 4.557 4.631 4.478 4.752 1,253,941 4.6545 -3.46%
2007-12-11 0 7.800 7.740 7.800 7.720 7.980 1,102,000 8,602,420 7.8062 4.752 4.716 4.752 4.704 4.862 1,808,694 4.7561 -1.76%
2007-12-10 0 7.940 7.750 7.980 7.680 8.200 954,000 7,392,100 7.7485 4.838 4.722 4.862 4.679 4.996 1,565,785 4.7210 1.15%
2007-12-07 0 7.850 7.800 7.850 7.800 8.060 550,000 4,342,100 7.8947 4.783 4.752 4.783 4.752 4.911 902,706 4.8101 1.29%
2007-12-06 0 7.750 7.700 7.750 7.660 8.000 2,066,000 16,126,480 7.8057 4.722 4.691 4.722 4.667 4.874 3,390,892 4.7558 -3.12%
2007-12-05 0 8.000 7.700 8.000 7.100 8.190 1,392,000 10,498,920 7.5423 4.874 4.691 4.874 4.326 4.990 2,284,667 4.5954 8.99%
2007-12-04 0 7.340 7.300 7.350 7.260 7.340 530,000 3,865,520 7.2934 4.472 4.448 4.478 4.423 4.472 869,880 4.4437 1.10%
2007-12-03 0 7.260 7.250 7.290 7.210 9.200 770,000 5,640,700 7.3256 4.423 4.417 4.442 4.393 5.605 1,263,788 4.4633 3.42%
2007-11-30 0 7.020 7.010 7.050 6.860 7.050 362,000 2,524,060 6.9725 4.277 4.271 4.295 4.180 4.295 594,145 4.2482 2.93%
2007-11-29 0 6.820 6.820 6.940 6.660 6.980 1,079,000 7,374,640 6.8347 4.155 4.155 4.228 4.058 4.253 1,770,945 4.1642 3.33%
2007-11-28 0 6.600 6.530 6.600 6.520 6.810 654,000 4,333,084 6.6255 4.021 3.979 4.021 3.973 4.149 1,073,399 4.0368 1.85%
2007-11-27 0 6.480 6.430 6.580 6.400 6.620 466,000 3,009,960 6.4591 3.948 3.918 4.009 3.899 4.033 764,838 3.9354 0.47%
2007-11-26 0 6.450 6.450 6.500 6.400 6.700 1,224,000 7,930,820 6.4794 3.930 3.930 3.960 3.899 4.082 2,008,931 3.9478 -1.53%
2007-11-23 0 6.550 6.460 6.550 6.400 6.750 560,000 3,708,149 6.6217 3.991 3.936 3.991 3.899 4.113 919,119 4.0345 -2.53%
2007-11-22 0 6.720 6.700 6.920 6.650 7.000 292,000 1,981,320 6.7853 4.094 4.082 4.216 4.052 4.265 479,255 4.1342 -1.61%
2007-11-21 0 6.830 6.530 6.880 6.600 6.930 78,000 526,080 6.7446 4.161 3.979 4.192 4.021 4.222 128,020 4.1094 0.44%
2007-11-20 0 6.800 6.800 7.000 6.420 6.800 648,000 4,233,960 6.5339 4.143 4.143 4.265 3.912 4.143 1,063,552 3.9810 0.44%
2007-11-19 0 6.770 6.690 6.800 6.700 6.810 336,000 2,282,780 6.7940 4.125 4.076 4.143 4.082 4.149 551,471 4.1394 -1.17%
2007-11-16 0 6.850 6.820 6.850 6.800 6.910 459,400 3,161,080 6.8809 4.174 4.155 4.174 4.143 4.210 754,006 4.1924 -2.14%
2007-11-15 0 7.000 6.990 7.000 6.990 7.480 652,000 4,567,920 7.0060 4.265 4.259 4.265 4.259 4.557 1,070,117 4.2686 0.14%
2007-11-14 0 6.990 6.990 7.130 6.950 7.880 640,000 4,553,142 7.1143 4.259 4.259 4.344 4.234 4.801 1,050,421 4.3346 5.27%
2007-11-13 0 6.640 6.600 6.650 6.600 7.250 990,000 6,668,035 6.7354 4.046 4.021 4.052 4.021 4.417 1,624,871 4.1037 -3.07%
2007-11-12 0 6.850 6.800 6.850 6.610 7.150 1,022,000 6,978,560 6.8283 4.174 4.143 4.174 4.027 4.356 1,677,392 4.1604 -6.80%
2007-11-09 0 7.350 7.350 7.390 7.350 7.800 267,000 2,028,220 7.5963 4.478 4.478 4.503 4.478 4.752 438,223 4.6283 -5.53%
2007-11-08 0 7.780 7.600 7.780 7.600 8.060 547,000 4,269,240 7.8048 4.740 4.631 4.740 4.631 4.911 897,782 4.7553 -1.52%
2007-11-07 0 7.900 7.860 7.900 7.800 8.000 1,138,000 8,936,160 7.8525 4.813 4.789 4.813 4.752 4.874 1,867,781 4.7844 -0.88%
2007-11-06 0 7.970 7.970 8.300 7.800 8.190 204,000 1,616,960 7.9263 4.856 4.856 5.057 4.752 4.990 334,822 4.8293 -0.38%
2007-11-05 0 8.000 7.800 8.000 7.800 8.500 292,000 2,356,100 8.0688 4.874 4.752 4.874 4.752 5.179 479,255 4.9162 -2.20%
2007-11-02 0 8.180 8.170 8.180 7.900 8.390 677,000 5,464,790 8.0721 4.984 4.978 4.984 4.813 5.112 1,111,149 4.9181 -4.88%
2007-11-01 0 8.600 8.320 8.500 8.090 8.660 1,288,000 10,615,660 8.2420 5.240 5.069 5.179 4.929 5.276 2,113,973 5.0217 1.42%
2007-10-31 0 8.480 8.500 8.520 8.240 8.600 900,000 7,594,180 8.4380 5.167 5.179 5.191 5.020 5.240 1,477,155 5.1411 3.41%
2007-10-30 0 8.200 8.210 8.250 8.000 8.420 1,146,000 9,354,560 8.1628 4.996 5.002 5.027 4.874 5.130 1,880,911 4.9734 -0.61%
2007-10-29 0 8.250 8.200 8.250 8.200 8.500 735,000 6,107,062 8.3089 5.027 4.996 5.027 4.996 5.179 1,206,343 5.0625 0.00%
2007-10-26 0 8.250 8.150 8.250 8.100 8.990 2,684,000 22,321,220 8.3164 5.027 4.966 5.027 4.935 5.477 4,405,205 5.0670 -3.85%
2007-10-25 0 8.580 8.520 8.580 8.320 8.900 568,000 4,912,720 8.6492 5.228 5.191 5.228 5.069 5.423 932,249 5.2698 -3.60%
2007-10-24 0 8.900 8.900 8.940 8.850 9.200 724,000 6,453,820 8.9141 5.423 5.423 5.447 5.392 5.605 1,188,289 5.4312 -1.11%
2007-10-23 0 9.000 9.000 9.040 8.900 9.050 254,000 2,286,760 9.0030 5.484 5.484 5.508 5.423 5.514 416,886 5.4853 3.45%
2007-10-22 0 8.700 8.700 8.800 8.700 9.100 1,722,000 15,193,080 8.8229 5.301 5.301 5.362 5.301 5.544 2,826,290 5.3756 -6.25%
2007-10-18 0 9.280 9.270 9.280 8.900 9.280 5,800,100 52,827,010 9.1079 5.654 5.648 5.654 5.423 5.654 9,519,609 5.5493 9.18%
2007-10-17 0 8.500 8.470 8.500 8.220 8.540 892,000 7,548,900 8.4629 5.179 5.161 5.179 5.008 5.203 1,464,025 5.1563 2.04%
2007-10-16 0 8.330 8.340 8.500 7.750 8.790 1,021,000 8,767,910 8.5876 5.075 5.081 5.179 4.722 5.356 1,675,751 5.2322 -5.13%
2007-10-15 0 8.780 8.760 8.780 8.580 8.850 1,764,000 15,451,020 8.7591 5.349 5.337 5.349 5.228 5.392 2,895,224 5.3367 0.23%
2007-10-12 0 8.760 8.750 8.820 8.740 9.100 698,000 6,139,500 8.7958 5.337 5.331 5.374 5.325 5.544 1,145,616 5.3591 -1.57%
2007-10-11 0 8.900 8.900 8.940 8.820 9.030 930,000 8,297,800 8.9224 5.423 5.423 5.447 5.374 5.502 1,526,394 5.4362 0.11%
2007-10-10 0 8.890 8.760 8.930 8.540 9.040 1,638,000 14,451,680 8.8228 5.416 5.337 5.441 5.203 5.508 2,688,422 5.3755 3.01%
2007-10-09 0 8.630 8.500 8.630 8.500 8.850 490,000 4,217,340 8.6068 5.258 5.179 5.258 5.179 5.392 804,229 5.2440 -0.80%
2007-10-08 0 8.700 8.700 8.750 8.520 8.780 620,000 5,382,240 8.6810 5.301 5.301 5.331 5.191 5.349 1,017,596 5.2892 1.75%
2007-10-05 0 8.550 8.550 8.700 8.460 8.770 2,637,000 22,743,560 8.6248 5.209 5.209 5.301 5.155 5.343 4,328,065 5.2549 1.42%
2007-10-04 0 8.430 8.440 8.500 8.350 8.820 836,000 7,131,740 8.5308 5.136 5.142 5.179 5.087 5.374 1,372,113 5.1976 -4.42%
2007-10-03 0 8.820 8.820 8.950 8.780 9.150 1,874,000 16,760,900 8.9439 5.374 5.374 5.453 5.349 5.575 3,075,765 5.4493 -0.90%
2007-10-02 0 8.900 8.900 9.090 8.740 9.400 1,706,000 15,176,840 8.8962 5.423 5.423 5.538 5.325 5.727 2,800,030 5.4202 -1.11%
2007-09-28 0 9.000 8.910 9.100 9.000 9.250 228,000 2,085,820 9.1483 5.484 5.429 5.544 5.484 5.636 374,213 5.5739 -1.64%
2007-09-27 0 9.150 9.110 9.150 8.990 9.500 1,784,000 16,522,920 9.2617 5.575 5.551 5.575 5.477 5.788 2,928,050 5.6430 1.67%
2007-09-25 0 9.000 8.760 9.020 8.400 9.200 716,000 6,486,640 9.0596 5.484 5.337 5.496 5.118 5.605 1,175,159 5.5198 0.56%
2007-09-24 0 8.950 8.940 8.990 8.530 9.140 590,000 5,207,380 8.8261 5.453 5.447 5.477 5.197 5.569 968,357 5.3775 0.45%
2007-09-21 0 8.910 8.870 9.180 8.500 9.290 734,000 6,586,720 8.9737 5.429 5.404 5.593 5.179 5.660 1,204,702 5.4675 -3.15%
2007-09-20 0 9.200 9.200 9.300 8.680 9.550 3,740,000 34,298,750 9.1708 5.605 5.605 5.666 5.289 5.819 6,138,401 5.5876 6.11%
2007-09-19 0 8.670 8.670 8.680 8.170 8.680 2,982,000 25,114,920 8.4222 5.282 5.282 5.289 4.978 5.289 4,894,308 5.1315 6.12%
2007-09-18 0 8.170 7.880 8.180 7.600 8.210 2,624,000 21,252,200 8.0992 4.978 4.801 4.984 4.631 5.002 4,306,728 4.9347 1.49%
2007-09-17 0 8.050 7.800 8.050 7.600 8.100 4,380,000 34,812,380 7.9480 4.905 4.752 4.905 4.631 4.935 7,188,822 4.8426 5.92%
2007-09-14 0 7.600 7.600 7.660 7.560 7.680 316,000 2,405,900 7.6136 4.631 4.631 4.667 4.606 4.679 518,646 4.6388 1.20%
2007-09-13 0 7.510 7.510 7.600 7.180 7.690 106,000 786,620 7.4209 4.576 4.576 4.631 4.375 4.685 173,976 4.5214 -2.47%
2007-09-12 0 7.700 7.370 7.700 7.300 7.900 954,667 7,250,416 7.5947 4.691 4.490 4.691 4.448 4.813 1,566,879 4.6273 6.80%
2007-09-11 0 7.210 7.200 7.210 6.920 7.500 728,000 5,326,160 7.3162 4.393 4.387 4.393 4.216 4.570 1,194,854 4.4576 -5.13%
2007-09-10 0 7.600 7.600 7.780 7.560 7.850 388,000 2,963,840 7.6388 4.631 4.631 4.740 4.606 4.783 636,818 4.6541 -3.31%
2007-09-07 0 7.860 7.860 7.900 7.650 8.000 188,000 1,475,320 7.8474 4.789 4.789 4.813 4.661 4.874 308,561 4.7813 -1.75%
2007-09-06 0 8.000 7.970 8.000 7.800 8.010 2,760,000 22,049,500 7.9889 4.874 4.856 4.874 4.752 4.880 4,529,943 4.8675 -0.37%
2007-09-05 0 8.030 8.010 8.030 8.000 8.130 960,000 7,723,620 8.0454 4.893 4.880 4.893 4.874 4.953 1,575,632 4.9019 -1.23%
2007-09-04 0 8.130 8.100 8.130 7.960 8.130 1,178,000 9,495,400 8.0606 4.953 4.935 4.953 4.850 4.953 1,933,432 4.9112 1.63%
2007-09-03 0 8.000 7.960 8.040 8.000 8.150 1,314,000 10,637,520 8.0955 4.874 4.850 4.899 4.874 4.966 2,156,647 4.9324 -0.87%
2007-08-31 0 8.070 8.060 8.070 8.000 8.200 1,455,000 11,738,860 8.0679 4.917 4.911 4.917 4.874 4.996 2,388,068 4.9156 0.25%
2007-08-30 0 8.050 8.000 8.060 7.930 8.200 1,164,000 9,375,140 8.0542 4.905 4.874 4.911 4.832 4.996 1,910,454 4.9073 0.37%
2007-08-29 0 8.020 7.970 8.020 7.880 8.050 2,180,000 17,329,920 7.9495 4.886 4.856 4.886 4.801 4.905 3,577,998 4.8435 -0.37%
2007-08-28 0 8.050 8.000 8.110 7.940 8.240 3,644,000 29,383,028 8.0634 4.905 4.874 4.941 4.838 5.020 5,980,837 4.9129 0.12%
2007-08-27 0 8.040 8.050 8.060 7.680 8.300 2,756,000 22,305,020 8.0933 4.899 4.905 4.911 4.679 5.057 4,523,378 4.9311 4.42%
2007-08-24 0 7.700 7.600 7.700 7.270 7.800 1,068,000 7,982,740 7.4745 4.691 4.631 4.691 4.429 4.752 1,752,891 4.5540 2.67%
2007-08-23 0 7.500 7.460 7.500 6.930 7.700 2,800,948 20,945,071 7.4779 4.570 4.545 4.570 4.222 4.691 4,597,150 4.5561 8.23%
2007-08-22 0 6.930 6.880 6.950 6.680 7.080 2,210,000 15,310,260 6.9277 4.222 4.192 4.234 4.070 4.314 3,627,237 4.2209 5.80%
2007-08-21 0 6.550 6.550 6.600 6.130 6.900 2,334,000 15,298,360 6.5546 3.991 3.991 4.021 3.735 4.204 3,830,756 3.9936 4.80%
2007-08-20 0 6.250 6.200 6.260 5.620 6.480 1,802,750 11,156,555 6.1886 3.808 3.778 3.814 3.424 3.948 2,958,824 3.7706 11.01%
2007-08-17 0 5.630 5.630 5.750 5.240 6.080 984,000 5,504,380 5.5939 3.430 3.430 3.503 3.193 3.704 1,615,023 3.4082 -9.19%
2007-08-16 0 6.200 6.190 6.200 6.000 6.500 492,000 3,049,060 6.1973 3.778 3.771 3.778 3.656 3.960 807,512 3.7759 -4.17%
2007-08-15 0 6.470 6.470 6.680 6.460 6.560 226,000 1,474,080 6.5225 3.942 3.942 4.070 3.936 3.997 370,930 3.9740 -3.43%
2007-08-14 0 6.700 6.600 6.700 6.380 6.700 542,000 3,525,440 6.5045 4.082 4.021 4.082 3.887 4.082 889,576 3.9631 3.08%
2007-08-13 0 6.500 6.450 6.500 6.500 6.720 1,200,000 7,913,720 6.5948 3.960 3.930 3.960 3.960 4.094 1,969,540 4.0181 -1.96%
2007-08-10 0 6.630 6.540 6.630 6.440 6.740 730,000 4,801,860 6.5779 4.040 3.985 4.040 3.924 4.107 1,198,137 4.0078 3.43%
2007-08-09 0 6.410 6.420 6.600 6.400 7.050 1,858,000 12,641,560 6.8039 3.905 3.912 4.021 3.899 4.295 3,049,505 4.1454 -5.74%
2007-08-08 0 6.800 6.560 6.800 6.400 6.800 780,000 5,231,460 6.7070 4.143 3.997 4.143 3.899 4.143 1,280,201 4.0864 4.62%
2007-08-07 0 6.500 6.420 6.500 6.280 6.960 1,377,000 9,181,880 6.6680 3.960 3.912 3.960 3.826 4.241 2,260,047 4.0627 -6.61%
2007-08-06 0 6.960 6.780 6.980 5.970 6.970 5,700,000 36,662,800 6.4321 4.241 4.131 4.253 3.637 4.247 9,355,316 3.9189 16.58%
2007-08-03 0 5.970 5.950 5.970 5.820 6.340 2,006,000 12,073,860 6.0189 3.637 3.625 3.637 3.546 3.863 3,292,415 3.6672 -0.50%
2007-08-02 0 6.000 6.010 6.110 6.000 6.460 1,142,000 6,996,940 6.1269 3.656 3.662 3.723 3.656 3.936 1,874,346 3.7330 -6.25%
2007-08-01 0 6.400 6.320 6.400 6.370 6.630 624,000 4,022,040 6.4456 3.899 3.851 3.899 3.881 4.040 1,024,161 3.9272 -2.88%
2007-07-31 0 6.590 6.330 6.590 6.300 6.590 748,000 4,795,360 6.4109 4.015 3.857 4.015 3.838 4.015 1,227,680 3.9060 2.97%
2007-07-30 0 6.400 6.380 6.400 6.340 6.680 464,000 2,986,300 6.4360 3.899 3.887 3.899 3.863 4.070 761,556 3.9213 -1.54%
2007-07-27 0 6.500 6.460 6.500 6.460 6.710 1,318,000 8,622,240 6.5419 3.960 3.936 3.960 3.936 4.088 2,163,212 3.9859 -4.13%
2007-07-26 0 6.780 6.800 6.810 6.710 7.000 856,000 5,837,080 6.8190 4.131 4.143 4.149 4.088 4.265 1,404,939 4.1547 -0.29%
2007-07-25 0 6.800 6.780 6.800 6.650 6.960 1,528,000 10,443,120 6.8345 4.143 4.131 4.143 4.052 4.241 2,507,881 4.1641 2.10%
2007-07-24 0 6.660 6.650 6.660 6.600 6.800 1,988,000 13,245,240 6.6626 4.058 4.052 4.058 4.021 4.143 3,262,872 4.0594 -1.33%
2007-07-23 0 6.750 6.700 6.750 6.700 6.900 790,000 5,359,340 6.7840 4.113 4.082 4.113 4.082 4.204 1,296,614 4.1333 -0.74%
2007-07-20 0 6.800 6.780 6.800 6.720 7.000 3,226,000 22,101,220 6.8510 4.143 4.131 4.143 4.094 4.265 5,294,781 4.1742 -2.86%
2007-07-19 0 7.000 6.960 7.000 6.810 7.060 324,000 2,255,440 6.9612 4.265 4.241 4.265 4.149 4.302 531,776 4.2413 1.60%
2007-07-18 0 6.890 6.820 6.930 6.800 7.000 656,000 4,507,280 6.8709 4.198 4.155 4.222 4.143 4.265 1,076,682 4.1863 -1.57%
2007-07-17 0 7.000 6.980 7.000 6.840 7.100 604,000 4,217,780 6.9831 4.265 4.253 4.265 4.167 4.326 991,335 4.2546 -1.13%
2007-07-16 0 7.080 7.080 7.090 7.000 7.280 226,000 1,607,780 7.1141 4.314 4.314 4.320 4.265 4.436 370,930 4.3345 -1.67%
2007-07-13 0 7.200 7.130 7.200 7.170 7.450 718,000 5,232,440 7.2875 4.387 4.344 4.387 4.369 4.539 1,178,442 4.4401 -1.23%
2007-07-12 0 7.290 7.290 7.320 7.280 7.360 696,000 5,089,720 7.3128 4.442 4.442 4.460 4.436 4.484 1,142,333 4.4555 -2.02%
2007-07-11 0 7.440 7.330 7.440 7.300 7.500 310,000 2,296,800 7.4090 4.533 4.466 4.533 4.448 4.570 508,798 4.5142 -0.80%
2007-07-10 0 7.500 7.440 7.500 7.310 7.500 572,000 4,261,380 7.4500 4.570 4.533 4.570 4.454 4.570 938,814 4.5391 2.74%
2007-07-09 0 7.300 7.280 7.300 7.300 7.590 2,424,000 18,086,600 7.4615 4.448 4.436 4.448 4.448 4.624 3,978,471 4.5461 -3.05%
2007-07-06 0 7.530 7.500 7.530 7.400 7.540 624,000 4,681,280 7.5021 4.588 4.570 4.588 4.509 4.594 1,024,161 4.5708 0.40%
2007-07-05 0 7.500 7.460 7.500 7.480 7.630 1,278,000 9,692,780 7.5843 4.570 4.545 4.570 4.557 4.649 2,097,560 4.6210 -1.57%
2007-07-04 0 7.620 7.600 7.620 7.300 7.690 834,000 6,358,540 7.6241 4.643 4.631 4.643 4.448 4.685 1,368,831 4.6452 0.00%
2007-07-03 0 7.620 7.510 7.660 7.430 7.740 2,308,000 17,468,960 7.5689 4.643 4.576 4.667 4.527 4.716 3,788,082 4.6116 -1.55%
2007-06-29 0 7.740 7.660 7.750 7.670 7.890 734,000 5,714,180 7.7850 4.716 4.667 4.722 4.673 4.807 1,204,702 4.7432 1.18%
2007-06-28 0 7.650 7.600 7.660 7.500 7.650 984,000 7,502,840 7.6248 4.661 4.631 4.667 4.570 4.661 1,615,023 4.6457 2.00%
2007-06-27 0 7.500 7.450 7.550 7.450 7.650 1,798,000 13,558,740 7.5410 4.570 4.539 4.600 4.539 4.661 2,951,028 4.5946 -1.32%
2007-06-26 0 7.600 7.520 7.650 7.560 7.720 610,000 4,641,780 7.6095 4.631 4.582 4.661 4.606 4.704 1,001,183 4.6363 1.06%
2007-06-25 0 7.520 7.520 7.680 7.520 7.800 508,000 3,882,520 7.6428 4.582 4.582 4.679 4.582 4.752 833,772 4.6566 -2.34%
2007-06-22 0 7.700 7.700 7.750 7.580 7.940 600,000 4,603,300 7.6722 4.691 4.691 4.722 4.618 4.838 984,770 4.6745 -3.02%
2007-06-21 0 7.940 7.870 7.940 7.720 7.940 766,000 6,007,280 7.8424 4.838 4.795 4.838 4.704 4.838 1,257,223 4.7782 3.12%
2007-06-20 0 7.700 7.590 7.700 7.600 7.870 962,000 7,446,480 7.7406 4.691 4.624 4.691 4.631 4.795 1,578,915 4.7162 -1.16%
2007-06-18 0 7.790 7.440 7.790 7.260 7.800 1,098,000 8,160,880 7.4325 4.746 4.533 4.746 4.423 4.752 1,802,129 4.5285 5.27%
2007-06-15 0 7.400 7.320 7.400 7.300 7.580 412,000 3,064,620 7.4384 4.509 4.460 4.509 4.448 4.618 676,209 4.5321 -0.80%
2007-06-14 0 7.460 7.460 7.570 7.450 7.600 211,400 1,591,698 7.5293 4.545 4.545 4.612 4.539 4.631 346,967 4.5875 -1.19%
2007-06-13 0 7.550 7.550 7.800 7.550 7.700 256,000 1,959,880 7.6558 4.600 4.600 4.752 4.600 4.691 420,169 4.6645 -0.66%
2007-06-12 0 7.600 7.590 7.690 7.600 7.790 74,000 566,480 7.6551 4.631 4.624 4.685 4.631 4.746 121,455 4.6641 -2.56%
2007-06-11 0 7.800 7.780 7.800 7.590 7.850 286,000 2,225,100 7.7801 4.752 4.740 4.752 4.624 4.783 469,407 4.7402 1.83%
2007-06-08 0 7.660 7.660 7.690 7.270 7.700 996,000 7,579,140 7.6096 4.667 4.667 4.685 4.429 4.691 1,634,718 4.6364 2.54%
2007-06-07 0 7.470 7.460 7.470 7.430 7.560 650,000 4,864,460 7.4838 4.551 4.545 4.551 4.527 4.606 1,066,834 4.5597 -0.27%
2007-06-06 0 7.490 7.450 7.600 7.410 7.700 784,000 5,932,880 7.5674 4.564 4.539 4.631 4.515 4.691 1,286,766 4.6107 -0.53%
2007-06-05 0 7.530 7.520 7.590 7.470 7.890 1,748,000 13,355,000 7.6402 4.588 4.582 4.624 4.551 4.807 2,868,964 4.6550 -0.92%
2007-06-04 0 7.600 7.650 7.670 7.600 8.020 620,000 4,916,917 7.9305 4.631 4.661 4.673 4.631 4.886 1,017,596 4.8319 -3.06%
2007-06-01 0 7.840 7.840 7.980 7.600 8.310 868,000 6,985,144 8.0474 4.777 4.777 4.862 4.631 5.063 1,424,634 4.9031 -2.00%
2007-05-31 0 8.000 7.970 8.110 7.580 8.230 1,559,000 12,439,000 7.9788 4.874 4.856 4.941 4.618 5.014 2,558,761 4.8613 3.23%
2007-05-30 0 7.750 7.690 7.750 7.480 7.900 2,494,000 19,328,680 7.7501 4.722 4.685 4.722 4.557 4.813 4,093,361 4.7220 1.57%
2007-05-29 0 7.630 7.680 7.700 7.410 7.700 762,000 5,745,040 7.5394 4.649 4.679 4.691 4.515 4.691 1,250,658 4.5936 3.11%
2007-05-28 0 7.400 7.400 7.410 7.300 7.500 1,826,000 13,476,540 7.3804 4.509 4.509 4.515 4.448 4.570 2,996,984 4.4967 0.41%
2007-05-25 0 7.370 7.370 7.400 7.000 7.430 980,000 7,218,680 7.3660 4.490 4.490 4.509 4.265 4.527 1,608,458 4.4880 -0.81%
2007-05-23 0 7.430 7.430 7.540 7.300 7.740 422,000 3,155,080 7.4765 4.527 4.527 4.594 4.448 4.716 692,622 4.5553 -3.88%
2007-05-22 0 7.730 7.710 7.740 7.410 7.730 1,233,000 9,252,300 7.5039 4.710 4.698 4.716 4.515 4.710 2,023,703 4.5720 3.90%
2007-05-21 0 7.440 7.440 7.460 7.400 7.500 852,000 6,354,260 7.4581 4.533 4.533 4.545 4.509 4.570 1,398,374 4.5440 -0.67%
2007-05-18 0 7.490 7.350 7.500 7.000 7.500 792,000 5,729,300 7.2340 4.564 4.478 4.570 4.265 4.570 1,299,897 4.4075 1.22%
2007-05-17 0 7.400 7.200 7.400 7.380 7.800 698,000 5,323,220 7.6264 4.509 4.387 4.509 4.496 4.752 1,145,616 4.6466 -3.90%
2007-05-16 0 7.700 7.700 7.730 7.400 7.750 3,858,000 29,142,360 7.5537 4.691 4.691 4.710 4.509 4.722 6,332,072 4.6023 -1.28%
2007-05-15 0 7.800 7.830 7.840 7.700 8.250 2,733,000 21,903,160 8.0143 4.752 4.771 4.777 4.691 5.027 4,485,628 4.8830 -2.26%
2007-05-14 0 7.980 7.910 7.980 7.750 8.350 8,150,000 64,297,000 7.8892 4.862 4.819 4.862 4.722 5.087 13,376,461 4.8067 18.85%
2007-05-11 0 6.800 6.800 6.830 6.170 6.840 2,572,000 16,841,060 6.5478 4.091 4.091 4.109 3.712 4.115 4,275,326 3.9391 8.28%
2007-05-10 0 6.280 6.280 6.300 5.800 6.350 3,092,000 18,898,246 6.1120 3.778 3.778 3.790 3.489 3.820 5,139,700 3.6769 8.28%
2007-05-09 0 5.800 5.800 5.930 5.710 6.000 1,970,000 11,601,360 5.8890 3.489 3.489 3.567 3.435 3.610 3,274,647 3.5428 -2.52%
2007-05-08 0 5.950 5.900 5.950 5.800 6.000 1,418,000 8,320,020 5.8674 3.579 3.549 3.579 3.489 3.610 2,357,081 3.5298 -0.67%
2007-05-07 0 5.990 5.900 5.990 5.900 6.040 226,000 1,354,200 5.9920 3.604 3.549 3.604 3.549 3.634 375,670 3.6048 -0.17%
2007-05-04 0 6.000 6.000 6.020 5.810 6.040 568,000 3,396,320 5.9794 3.610 3.610 3.622 3.495 3.634 944,162 3.5972 -0.33%
2007-05-03 0 6.020 5.960 6.020 5.800 6.030 910,000 5,434,980 5.9725 3.622 3.585 3.622 3.489 3.628 1,512,654 3.5930 3.79%
2007-05-02 0 5.800 5.800 5.880 5.600 5.820 1,138,000 6,481,260 5.6953 3.489 3.489 3.537 3.369 3.501 1,891,649 3.4262 3.57%
2007-04-30 0 5.600 5.550 5.600 5.450 5.600 408,000 2,255,280 5.5276 3.369 3.339 3.369 3.279 3.369 678,201 3.3254 0.00%
2007-04-27 0 5.600 5.580 5.600 5.510 5.700 756,000 4,217,980 5.5793 3.369 3.357 3.369 3.315 3.429 1,256,667 3.3565 -1.75%
2007-04-26 0 5.700 5.660 5.720 5.650 5.740 570,000 3,248,280 5.6987 3.429 3.405 3.441 3.399 3.453 947,487 3.4283 3.45%
2007-04-25 0 5.510 5.510 5.590 5.480 5.750 604,000 3,366,100 5.5730 3.315 3.315 3.363 3.297 3.459 1,004,003 3.3527 -2.48%
2007-04-24 0 5.650 5.600 5.650 5.500 5.950 864,000 4,899,680 5.6709 3.399 3.369 3.399 3.309 3.579 1,436,190 3.4116 -1.74%
2007-04-23 0 5.750 5.710 5.810 5.710 5.920 840,000 4,880,940 5.8106 3.459 3.435 3.495 3.435 3.561 1,396,296 3.4956 0.88%
2007-04-20 0 5.700 5.700 5.760 5.700 5.800 346,000 1,989,900 5.7512 3.429 3.429 3.465 3.429 3.489 575,141 3.4598 0.00%
2007-04-19 0 5.700 5.600 5.700 5.500 5.950 1,344,000 7,570,900 5.6331 3.429 3.369 3.429 3.309 3.579 2,234,074 3.3888 -4.20%
2007-04-18 0 5.950 5.920 5.960 5.920 6.100 1,124,000 6,737,900 5.9946 3.579 3.561 3.585 3.561 3.670 1,868,377 3.6063 1.02%
2007-04-17 0 5.890 5.830 5.900 5.800 5.900 510,000 2,985,740 5.8544 3.543 3.507 3.549 3.489 3.549 847,751 3.5220 1.20%
2007-04-16 0 5.820 5.820 5.900 5.820 6.050 1,350,000 7,970,340 5.9040 3.501 3.501 3.549 3.501 3.640 2,244,047 3.5518 -2.18%
2007-04-13 0 5.950 5.910 5.980 5.910 6.070 468,256 2,803,565 5.9872 3.579 3.555 3.598 3.555 3.652 778,362 3.6019 -2.14%
2007-04-12 0 6.080 6.050 6.080 6.010 6.200 2,660,000 15,947,240 5.9952 3.658 3.640 3.658 3.616 3.730 4,421,605 3.6067 1.16%
2007-04-11 0 6.010 6.030 6.040 5.800 6.000 454,000 2,662,240 5.8640 3.616 3.628 3.634 3.489 3.610 754,665 3.5277 1.52%
2007-04-10 0 5.920 5.920 5.940 5.780 6.080 446,000 2,622,440 5.8799 3.561 3.561 3.573 3.477 3.658 741,367 3.5373 -1.99%
2007-04-04 0 6.040 6.040 6.060 5.990 6.110 680,000 4,110,480 6.0448 3.634 3.634 3.646 3.604 3.676 1,130,335 3.6365 0.83%
2007-04-03 0 5.990 5.960 6.000 5.750 6.080 4,030,000 24,160,640 5.9952 3.604 3.585 3.610 3.459 3.658 6,698,897 3.6067 4.17%
2007-04-02 0 5.750 5.710 5.750 5.700 5.800 430,000 2,459,480 5.7197 3.459 3.435 3.459 3.429 3.489 714,771 3.4409 -0.17%
2007-03-30 0 5.760 5.760 5.820 5.600 5.980 638,000 3,683,000 5.7727 3.465 3.465 3.501 3.369 3.598 1,060,520 3.4728 -2.21%
2007-03-29 0 5.890 5.880 5.890 5.810 5.980 162,000 958,020 5.9137 3.543 3.537 3.543 3.495 3.598 269,286 3.5576 -1.67%
2007-03-28 0 5.990 5.940 5.990 5.940 6.050 76,000 455,040 5.9874 3.604 3.573 3.604 3.573 3.640 126,332 3.6020 0.00%
2007-03-27 0 5.990 5.990 6.000 5.750 6.050 832,000 4,981,840 5.9878 3.604 3.604 3.610 3.459 3.640 1,382,998 3.6022 -0.83%
2007-03-26 0 6.040 6.030 6.090 6.010 6.090 74,000 448,980 6.0673 3.634 3.628 3.664 3.616 3.664 123,007 3.6500 0.50%
2007-03-23 0 6.010 5.900 6.010 6.000 6.050 98,000 589,360 6.0139 3.616 3.549 3.616 3.610 3.640 162,901 3.6179 -0.66%
2007-03-22 0 6.050 6.000 6.100 6.000 6.190 100,000 606,540 6.0654 3.640 3.610 3.670 3.610 3.724 166,226 3.6489 -0.49%
2007-03-21 0 6.080 6.040 6.080 5.870 6.080 238,000 1,420,800 5.9697 3.658 3.634 3.658 3.531 3.658 395,617 3.5913 3.58%
2007-03-20 0 5.870 5.870 5.980 5.800 5.980 226,000 1,336,320 5.9129 3.531 3.531 3.598 3.489 3.598 375,670 3.5572 -2.17%
2007-03-19 0 6.000 5.880 6.000 5.970 6.000 28,000 167,300 5.9750 3.610 3.537 3.610 3.592 3.610 46,543 3.5945 0.50%
2007-03-16 0 5.970 5.970 6.000 5.920 6.070 226,000 1,352,620 5.9850 3.592 3.592 3.610 3.561 3.652 375,670 3.6006 0.84%
2007-03-15 0 5.920 6.000 6.020 5.870 6.050 818,000 4,901,660 5.9922 3.561 3.610 3.622 3.531 3.640 1,359,727 3.6049 0.85%
2007-03-14 0 5.870 5.850 5.870 5.700 5.870 726,000 4,222,360 5.8159 3.531 3.519 3.531 3.429 3.531 1,206,799 3.4988 -1.18%
2007-03-13 0 5.940 5.900 5.930 5.870 5.950 838,000 4,966,820 5.9270 3.573 3.549 3.567 3.531 3.579 1,392,972 3.5656 1.37%
2007-03-12 0 5.860 5.840 5.880 5.700 5.900 338,000 1,965,360 5.8147 3.525 3.513 3.537 3.429 3.549 561,843 3.4981 3.35%
2007-03-09 0 5.670 5.620 5.660 5.600 5.770 444,000 2,515,600 5.6658 3.411 3.381 3.405 3.369 3.471 738,042 3.4085 -1.56%
2007-03-08 0 5.760 5.750 5.790 5.570 5.800 3,610,000 20,616,560 5.7110 3.465 3.459 3.483 3.351 3.489 6,000,749 3.4357 1.05%
2007-03-07 0 5.700 5.670 5.700 5.650 6.020 798,000 4,680,080 5.8648 3.429 3.411 3.429 3.399 3.622 1,326,481 3.5282 -2.56%
2007-03-06 0 5.850 6.030 6.040 5.600 6.500 624,000 3,716,980 5.9567 3.519 3.628 3.634 3.369 3.910 1,037,249 3.5835 4.46%
2007-03-05 0 5.600 5.420 5.600 5.420 6.300 828,000 4,853,880 5.8622 3.369 3.261 3.369 3.261 3.790 1,376,349 3.5266 -11.11%
2007-03-02 0 6.300 6.300 6.390 6.100 6.400 935,000 5,919,890 6.3314 3.790 3.790 3.844 3.670 3.850 1,554,211 3.8089 0.80%
2007-03-01 0 6.250 6.290 6.360 6.200 6.650 1,257,000 8,059,950 6.4121 3.760 3.784 3.826 3.730 4.001 2,089,457 3.8574 -3.85%
2007-02-28 0 6.500 6.500 6.550 6.410 6.710 1,574,000 10,342,920 6.5711 3.910 3.910 3.940 3.856 4.037 2,616,393 3.9531 -4.27%
2007-02-27 0 6.790 6.780 6.790 6.530 7.000 886,000 5,977,180 6.7463 4.085 4.079 4.085 3.928 4.211 1,472,760 4.0585 -2.44%
2007-02-26 0 6.960 6.930 7.000 6.910 7.100 747,000 5,245,070 7.0215 4.187 4.169 4.211 4.157 4.271 1,241,706 4.2241 -0.57%
2007-02-23 0 7.000 6.980 7.060 6.850 7.180 310,000 2,167,640 6.9924 4.211 4.199 4.247 4.121 4.319 515,300 4.2066 -0.85%
2007-02-22 0 7.060 7.060 7.070 7.020 7.200 514,000 3,636,480 7.0749 4.247 4.247 4.253 4.223 4.331 854,400 4.2562 -1.26%
2007-02-21 0 7.150 7.100 7.150 6.730 7.200 1,284,000 9,021,680 7.0262 4.301 4.271 4.301 4.049 4.331 2,134,338 4.2269 7.20%
2007-02-16 0 6.670 6.650 6.760 6.380 6.750 1,806,000 12,074,080 6.6855 4.013 4.001 4.067 3.838 4.061 3,002,037 4.0220 0.30%
2007-02-15 0 6.650 6.610 6.650 6.580 6.700 940,000 6,254,200 6.6534 4.001 3.977 4.001 3.958 4.031 1,562,522 4.0026 -0.75%
2007-02-14 0 6.700 6.630 6.700 6.580 6.780 1,550,000 10,408,440 6.7151 4.031 3.989 4.031 3.958 4.079 2,576,499 4.0398 1.98%
2007-02-13 0 6.570 6.570 6.620 6.500 6.800 1,758,000 11,638,980 6.6206 3.952 3.952 3.983 3.910 4.091 2,922,248 3.9829 -0.45%
2007-02-12 0 6.600 6.560 6.720 6.590 6.850 524,000 3,526,300 6.7296 3.971 3.946 4.043 3.964 4.121 871,023 4.0485 -0.30%
2007-02-09 0 6.620 6.620 6.680 6.560 6.720 423,573 2,804,045 6.6200 3.983 3.983 4.019 3.946 4.043 704,087 3.9825 0.46%
2007-02-08 0 6.590 6.580 6.590 6.500 6.890 1,242,000 8,231,380 6.6275 3.964 3.958 3.964 3.910 4.145 2,064,524 3.9871 -1.79%
2007-02-07 0 6.710 6.710 6.740 6.500 6.710 1,208,000 7,979,020 6.6051 4.037 4.037 4.055 3.910 4.037 2,008,007 3.9736 0.90%
2007-02-06 0 6.650 6.610 6.690 6.500 6.700 190,000 1,259,780 6.6304 4.001 3.977 4.025 3.910 4.031 315,829 3.9888 -1.63%
2007-02-05 0 6.760 6.610 6.760 6.400 6.900 1,830,000 12,008,060 6.5618 4.067 3.977 4.067 3.850 4.151 3,041,931 3.9475 -2.73%
2007-02-02 0 6.950 6.810 6.950 6.800 7.300 2,073,427 14,431,464 6.9602 4.181 4.097 4.181 4.091 4.392 3,446,569 4.1872 2.36%
2007-02-01 0 6.790 6.790 6.800 6.480 6.810 3,336,600 21,951,240 6.5789 4.085 4.085 4.091 3.898 4.097 5,546,288 3.9578 6.26%
2007-01-31 0 6.390 6.370 6.400 6.200 6.600 3,798,000 24,311,260 6.4011 3.844 3.832 3.850 3.730 3.971 6,313,253 3.8508 8.31%
2007-01-30 1 - - - - - 0 0 - 3.549 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 3.549 - - - - 0 - 0.00%
2007-01-26 0 5.900 5.900 5.920 5.400 6.000 1,696,000 9,995,620 5.8936 3.549 3.549 3.561 3.249 3.610 2,819,188 3.5456 -1.50%
2007-01-25 0 5.990 5.990 6.000 5.730 6.200 870,000 5,221,240 6.0014 3.604 3.604 3.610 3.447 3.730 1,446,164 3.6104 -3.39%
2007-01-24 0 6.200 6.200 6.250 6.080 6.300 672,000 4,147,520 6.1719 3.730 3.730 3.760 3.658 3.790 1,117,037 3.7130 0.16%
2007-01-23 0 6.190 6.200 6.220 6.190 6.440 1,247,000 7,837,410 6.2850 3.724 3.730 3.742 3.724 3.874 2,072,835 3.7810 -2.52%
2007-01-22 0 6.350 6.350 6.410 6.250 6.480 994,000 6,329,260 6.3675 3.820 3.820 3.856 3.760 3.898 1,652,284 3.8306 -1.70%
2007-01-19 0 6.460 6.470 6.490 6.400 6.650 2,060,000 13,395,660 6.5027 3.886 3.892 3.904 3.850 4.001 3,424,250 3.9120 0.16%
2007-01-18 0 6.450 6.400 6.450 5.960 6.450 2,116,000 13,168,740 6.2234 3.880 3.850 3.880 3.585 3.880 3,517,337 3.7440 6.79%
2007-01-17 0 6.040 6.010 6.100 6.010 6.250 1,584,000 9,735,520 6.1462 3.634 3.616 3.670 3.616 3.760 2,633,016 3.6975 -0.98%
2007-01-16 0 6.100 6.100 6.130 5.800 6.340 5,114,000 31,038,160 6.0693 3.670 3.670 3.688 3.489 3.814 8,500,784 3.6512 4.27%
2007-01-15 0 5.850 5.800 5.850 5.340 5.890 10,330,000 59,806,150 5.7896 3.519 3.489 3.519 3.212 3.543 17,171,118 3.4830 10.38%
2007-01-12 0 5.300 5.300 5.330 5.060 5.430 3,754,000 19,955,720 5.3159 3.188 3.188 3.206 3.044 3.267 6,240,114 3.1980 3.11%
2007-01-11 0 5.140 5.100 5.140 4.850 5.170 1,924,000 9,801,500 5.0943 3.092 3.068 3.092 2.918 3.110 3,198,183 3.0647 4.90%
2007-01-10 0 4.900 4.900 4.970 4.890 5.080 1,192,000 5,924,740 4.9704 2.948 2.948 2.990 2.942 3.056 1,981,411 2.9902 -1.01%
2007-01-09 0 4.950 4.920 5.090 4.890 5.190 1,094,000 5,467,640 4.9978 2.978 2.960 3.062 2.942 3.122 1,818,510 3.0067 -2.94%
2007-01-08 0 5.100 5.090 5.100 4.960 5.230 1,872,000 9,598,120 5.1272 3.068 3.062 3.068 2.984 3.146 3,111,746 3.0845 2.20%
2007-01-05 0 4.990 4.990 5.000 4.710 5.000 1,006,800 4,941,400 4.9080 3.002 3.002 3.008 2.833 3.008 1,673,561 2.9526 1.22%
2007-01-04 0 4.930 4.900 4.990 4.850 5.250 3,468,000 17,550,240 5.0606 2.966 2.948 3.002 2.918 3.158 5,764,708 3.0444 -4.83%
2007-01-03 0 5.180 5.070 5.180 4.810 5.200 2,618,000 12,983,320 4.9593 3.116 3.050 3.116 2.894 3.128 4,351,790 2.9834 7.69%
2007-01-02 0 4.810 4.800 4.840 4.410 4.810 1,868,000 8,770,020 4.6949 2.894 2.888 2.912 2.653 2.894 3,105,097 2.8244 9.32%
2006-12-29 0 4.400 4.400 4.450 4.370 4.600 1,016,000 4,555,760 4.4840 2.647 2.647 2.677 2.629 2.767 1,688,853 2.6975 -4.35%
2006-12-28 0 4.600 4.600 4.620 4.500 4.650 1,098,000 5,031,160 4.5821 2.767 2.767 2.779 2.707 2.797 1,825,159 2.7566 1.10%
2006-12-27 0 4.550 4.500 4.550 4.350 4.580 9,874,000 44,453,800 4.5021 2.737 2.707 2.737 2.617 2.755 16,413,129 2.7084 2.94%
2006-12-22 0 4.420 4.370 4.420 4.360 4.580 500,000 2,206,120 4.4122 2.659 2.629 2.659 2.623 2.755 831,129 2.6544 -1.12%
2006-12-21 0 4.470 4.470 4.480 4.450 4.540 334,000 1,493,460 4.4714 2.689 2.689 2.695 2.677 2.731 555,194 2.6900 -1.54%
2006-12-20 0 4.540 4.520 4.570 4.400 4.570 314,000 1,414,440 4.5046 2.731 2.719 2.749 2.647 2.749 521,949 2.7099 3.18%
2006-12-19 0 4.400 4.400 4.450 4.400 4.600 552,000 2,466,160 4.4677 2.647 2.647 2.677 2.647 2.767 917,566 2.6877 -2.44%
2006-12-18 0 4.510 4.510 4.530 4.430 4.600 336,000 1,511,980 4.4999 2.713 2.713 2.725 2.665 2.767 558,518 2.7071 -1.96%
2006-12-15 0 4.600 4.520 4.600 4.430 4.620 1,608,000 7,371,600 4.5843 2.767 2.719 2.767 2.665 2.779 2,672,910 2.7579 2.22%
2006-12-14 0 4.500 4.490 4.550 4.450 4.510 274,000 1,232,460 4.4980 2.707 2.701 2.737 2.677 2.713 455,459 2.7060 -0.88%
2006-12-13 0 4.540 4.530 4.550 4.510 4.610 452,000 2,057,480 4.5519 2.731 2.725 2.737 2.713 2.773 751,340 2.7384 -1.52%
2006-12-12 0 4.610 4.570 4.610 4.450 4.640 1,118,000 5,135,260 4.5933 2.773 2.749 2.773 2.677 2.791 1,858,404 2.7633 1.77%
2006-12-11 0 4.530 4.500 4.530 4.300 4.530 634,000 2,781,940 4.3879 2.725 2.707 2.725 2.587 2.725 1,053,871 2.6397 2.95%
2006-12-08 0 4.400 4.400 4.420 4.370 4.480 268,000 1,179,240 4.4001 2.647 2.647 2.659 2.629 2.695 445,485 2.6471 -0.90%
2006-12-07 0 4.440 4.410 4.440 4.400 4.550 526,000 2,360,240 4.4871 2.671 2.653 2.671 2.647 2.737 874,347 2.6994 -2.20%
2006-12-06 0 4.540 4.500 4.540 4.420 4.800 756,000 3,410,800 4.5116 2.731 2.707 2.731 2.659 2.888 1,256,667 2.7142 0.89%
2006-12-05 0 4.500 4.490 4.500 4.370 4.550 3,086,000 13,851,400 4.4885 2.707 2.701 2.707 2.629 2.737 5,129,726 2.7002 4.65%
2006-12-04 0 4.300 4.280 4.340 4.250 4.330 498,000 2,140,220 4.2976 2.587 2.575 2.611 2.557 2.605 827,804 2.5854 0.70%
2006-12-01 0 4.270 4.270 4.320 4.230 4.350 718,000 3,065,540 4.2696 2.569 2.569 2.599 2.545 2.617 1,193,501 2.5685 1.67%
2006-11-30 0 4.200 4.190 4.290 4.160 4.280 1,027,000 4,326,880 4.2131 2.527 2.521 2.581 2.503 2.575 1,707,138 2.5346 -0.24%
2006-11-29 0 4.210 4.210 4.250 4.180 4.250 426,000 1,796,460 4.2170 2.533 2.533 2.557 2.515 2.557 708,122 2.5369 0.72%
2006-11-28 0 4.180 4.170 4.200 4.150 4.250 1,010,000 4,236,660 4.1947 2.515 2.509 2.527 2.497 2.557 1,678,880 2.5235 -1.65%
2006-11-27 0 4.250 4.220 4.300 4.210 4.390 1,032,000 4,429,420 4.2921 2.557 2.539 2.587 2.533 2.641 1,715,450 2.5821 -3.41%
2006-11-24 0 4.400 4.380 4.400 4.380 4.500 860,000 3,800,760 4.4195 2.647 2.635 2.647 2.635 2.707 1,429,541 2.6587 -2.00%
2006-11-23 0 4.490 4.490 4.500 4.350 4.490 472,000 2,089,940 4.4278 2.701 2.701 2.707 2.617 2.701 784,585 2.6638 2.51%
2006-11-22 0 4.380 4.380 4.460 4.330 4.400 1,226,000 5,354,660 4.3676 2.635 2.635 2.683 2.605 2.647 2,037,928 2.6275 -0.45%
2006-11-21 0 4.400 4.370 4.400 4.370 4.510 968,000 4,297,400 4.4395 2.647 2.629 2.647 2.629 2.713 1,609,065 2.6707 -2.22%
2006-11-20 0 4.500 4.500 4.540 4.500 4.600 860,000 3,884,000 4.5163 2.707 2.707 2.731 2.707 2.767 1,429,541 2.7170 -2.17%
2006-11-17 0 4.600 4.560 4.600 4.550 4.670 1,348,000 6,200,320 4.5996 2.767 2.743 2.767 2.737 2.809 2,240,723 2.7671 1.10%
2006-11-16 0 4.550 4.550 4.600 4.550 4.800 2,594,000 11,953,960 4.6083 2.737 2.737 2.767 2.737 2.888 4,311,896 2.7723 -3.19%
2006-11-15 0 4.700 4.660 4.720 4.480 4.700 2,152,000 9,859,180 4.5814 2.827 2.803 2.840 2.695 2.827 3,577,178 2.7561 1.08%
2006-11-14 0 4.650 4.650 4.680 4.650 4.700 806,000 3,764,700 4.6708 2.797 2.797 2.815 2.797 2.827 1,339,779 2.8099 -1.06%
2006-11-13 0 4.700 4.690 4.710 4.680 4.740 934,000 4,387,520 4.6976 2.827 2.821 2.833 2.815 2.852 1,552,548 2.8260 -2.08%
2006-11-10 0 4.800 4.800 4.810 4.780 4.850 862,000 4,137,440 4.7998 2.888 2.888 2.894 2.876 2.918 1,432,866 2.8875 -1.03%
2006-11-09 0 4.850 4.810 4.820 4.720 4.850 574,000 2,753,720 4.7974 2.918 2.894 2.900 2.840 2.918 954,136 2.8861 2.11%
2006-11-08 0 4.750 4.750 4.800 4.730 4.850 1,604,000 7,621,980 4.7519 2.858 2.858 2.888 2.846 2.918 2,666,261 2.8587 -0.84%
2006-11-07 0 4.790 4.760 4.770 4.680 5.000 2,256,000 10,761,960 4.7704 2.882 2.864 2.870 2.815 3.008 3,750,053 2.8698 -4.01%
2006-11-06 0 4.990 4.930 4.990 4.890 4.990 572,000 2,810,780 4.9140 3.002 2.966 3.002 2.942 3.002 950,811 2.9562 0.20%
2006-11-03 0 4.980 4.950 4.980 4.930 5.000 392,000 1,942,500 4.9554 2.996 2.978 2.996 2.966 3.008 651,605 2.9811 0.61%
2006-11-02 0 4.950 4.990 5.000 4.920 5.070 628,000 3,142,420 5.0039 2.978 3.002 3.008 2.960 3.050 1,043,898 3.0103 -1.98%
2006-11-01 0 5.050 5.010 5.050 4.950 5.080 1,040,000 5,194,820 4.9950 3.038 3.014 3.038 2.978 3.056 1,728,748 3.0050 1.00%
2006-10-31 0 5.000 4.950 5.000 4.930 5.060 498,000 2,490,120 5.0002 3.008 2.978 3.008 2.966 3.044 827,804 3.0081 0.00%
2006-10-27 0 5.000 5.000 5.040 4.900 5.050 1,470,000 7,341,440 4.9942 3.008 3.008 3.032 2.948 3.038 2,443,518 3.0045 -2.91%
2006-10-26 0 5.150 5.150 5.180 5.130 5.200 966,000 4,989,760 5.1654 3.098 3.098 3.116 3.086 3.128 1,605,741 3.1075 -0.77%
2006-10-25 0 5.190 5.180 5.200 5.190 5.450 751,000 3,975,340 5.2934 3.122 3.116 3.128 3.122 3.279 1,248,355 3.1845 -1.89%
2006-10-24 0 5.290 5.250 5.300 5.190 5.330 2,298,000 12,077,200 5.2555 3.182 3.158 3.188 3.122 3.206 3,819,867 3.1617 1.93%
2006-10-23 0 5.190 5.150 5.190 5.000 5.200 1,328,000 6,787,300 5.1109 3.122 3.098 3.122 3.008 3.128 2,207,478 3.0747 0.78%
2006-10-20 0 5.150 5.140 5.150 4.980 5.180 1,598,000 8,153,240 5.1022 3.098 3.092 3.098 2.996 3.116 2,656,287 3.0694 3.00%
2006-10-19 0 5.000 5.000 5.020 4.900 5.020 1,962,000 9,807,660 4.9988 3.008 3.008 3.020 2.948 3.020 3,261,349 3.0072 0.00%
2006-10-18 0 5.000 4.960 5.000 4.940 5.050 886,000 4,414,760 4.9828 3.008 2.984 3.008 2.972 3.038 1,472,760 2.9976 0.00%
2006-10-17 0 5.000 4.900 5.000 4.950 5.050 1,698,000 8,492,760 5.0016 3.008 2.948 3.008 2.978 3.038 2,822,513 3.0089 0.00%
2006-10-16 0 5.000 5.000 5.020 4.940 5.050 652,000 3,262,000 5.0031 3.008 3.008 3.020 2.972 3.038 1,083,792 3.0098 0.00%
2006-10-13 0 5.000 4.990 5.000 4.950 5.080 3,718,000 18,602,720 5.0034 3.008 3.002 3.008 2.978 3.056 6,180,273 3.0100 1.63%
2006-10-12 0 4.920 4.920 4.950 4.840 4.940 680,000 3,343,900 4.9175 2.960 2.960 2.978 2.912 2.972 1,130,335 2.9583 0.61%
2006-10-11 0 4.890 4.890 4.930 4.880 4.990 280,000 1,372,240 4.9009 2.942 2.942 2.966 2.936 3.002 465,432 2.9483 -2.00%
2006-10-10 0 4.990 4.940 5.000 4.870 5.200 3,704,000 18,505,420 4.9961 3.002 2.972 3.008 2.930 3.128 6,157,001 3.0056 -3.48%
2006-10-09 0 5.170 5.080 5.200 5.080 5.170 516,000 2,631,880 5.1005 3.110 3.056 3.128 3.056 3.110 857,725 3.0684 1.37%
2006-10-06 0 5.100 5.060 5.140 5.100 5.150 184,000 945,360 5.1378 3.068 3.044 3.092 3.068 3.098 305,855 3.0909 -0.39%
2006-10-05 0 5.120 5.120 5.150 5.090 5.150 82,000 419,420 5.1149 3.080 3.080 3.098 3.062 3.098 136,305 3.0771 0.59%
2006-10-04 0 5.090 5.090 5.140 5.090 5.140 120,000 613,660 5.1138 3.062 3.062 3.092 3.062 3.092 199,471 3.0764 0.00%
2006-10-03 0 5.090 5.040 5.100 4.990 5.090 154,000 771,760 5.0114 3.062 3.032 3.068 3.002 3.062 255,988 3.0148 1.80%
2006-09-29 0 5.000 5.000 5.100 4.980 5.000 884,000 4,417,860 4.9976 3.008 3.008 3.068 2.996 3.008 1,469,435 3.0065 0.00%
2006-09-28 0 5.000 5.000 5.040 4.960 5.030 980,000 4,899,920 4.9999 3.008 3.008 3.032 2.984 3.026 1,629,012 3.0079 0.20%
2006-09-27 0 4.990 4.950 4.990 4.900 5.000 322,000 1,598,020 4.9628 3.002 2.978 3.002 2.948 3.008 535,247 2.9856 1.84%
2006-09-26 0 4.900 4.900 4.950 4.830 4.960 156,000 765,360 4.9062 2.948 2.948 2.978 2.906 2.984 259,312 2.9515 -2.00%
2006-09-25 0 5.000 4.910 5.000 4.880 5.000 736,000 3,610,000 4.9049 3.008 2.954 3.008 2.936 3.008 1,223,421 2.9507 2.04%
2006-09-22 0 4.900 4.840 4.900 4.750 4.900 738,000 3,551,400 4.8122 2.948 2.912 2.948 2.858 2.948 1,226,746 2.8950 -1.01%
2006-09-21 0 4.950 4.880 4.950 4.850 4.990 348,000 1,719,220 4.9403 2.978 2.936 2.978 2.918 3.002 578,466 2.9720 1.02%
2006-09-20 0 4.900 4.900 4.940 4.880 5.000 716,000 3,514,060 4.9079 2.948 2.948 2.972 2.936 3.008 1,190,176 2.9526 0.00%
2006-09-19 0 4.900 4.900 4.930 4.900 4.990 584,000 2,875,400 4.9236 2.948 2.948 2.966 2.948 3.002 970,758 2.9620 -1.01%
2006-09-18 0 4.950 4.950 5.000 4.860 5.000 498,000 2,474,320 4.9685 2.978 2.978 3.008 2.924 3.008 827,804 2.9890 -1.00%
2006-09-15 0 5.000 4.950 5.000 4.900 5.050 358,000 1,778,200 4.9670 3.008 2.978 3.008 2.948 3.038 595,088 2.9881 0.00%
2006-09-14 0 5.000 5.000 5.020 4.930 5.030 972,000 4,839,860 4.9793 3.008 3.008 3.020 2.966 3.026 1,615,714 2.9955 -0.60%
2006-09-13 0 5.030 5.030 5.090 4.850 5.100 120,000 605,080 5.0423 3.026 3.026 3.062 2.918 3.068 199,471 3.0334 -0.40%
2006-09-12 0 5.050 5.050 5.100 4.970 5.070 592,000 2,987,240 5.0460 3.038 3.038 3.068 2.990 3.050 984,056 3.0356 1.00%
2006-09-11 0 5.000 5.000 5.030 5.000 5.070 436,000 2,191,400 5.0261 3.008 3.008 3.026 3.008 3.050 724,744 3.0237 -1.38%
2006-09-08 0 5.070 5.070 5.090 5.010 5.100 134,000 681,540 5.0861 3.050 3.050 3.062 3.014 3.068 222,742 3.0598 -0.59%
2006-09-07 0 5.100 5.100 5.110 5.010 5.110 517,000 2,634,640 5.0960 3.068 3.068 3.074 3.014 3.074 859,387 3.0657 -0.39%
2006-09-06 0 5.120 5.110 5.120 5.120 5.150 554,000 2,845,840 5.1369 3.080 3.074 3.080 3.080 3.098 920,891 3.0903 -0.19%
2006-09-05 0 5.130 5.120 5.160 5.120 5.160 934,000 4,803,920 5.1434 3.086 3.080 3.104 3.080 3.104 1,552,548 3.0942 0.20%
2006-09-04 0 5.120 5.120 5.160 5.100 5.150 1,304,000 6,671,460 5.1162 3.080 3.080 3.104 3.068 3.098 2,167,584 3.0778 0.00%
2006-09-01 0 5.120 5.100 5.120 5.060 5.120 1,190,000 6,084,300 5.1129 3.080 3.068 3.080 3.044 3.080 1,978,086 3.0759 -0.39%
2006-08-31 0 5.140 5.140 5.200 5.120 5.240 252,000 1,304,100 5.1750 3.092 3.092 3.128 3.080 3.152 418,889 3.1132 -1.15%
2006-08-30 0 5.200 5.150 5.200 5.110 5.200 1,296,000 6,726,060 5.1899 3.128 3.098 3.128 3.074 3.128 2,154,286 3.1222 1.76%
2006-08-29 0 5.110 5.110 5.160 5.100 5.300 370,000 1,914,360 5.1739 3.074 3.074 3.104 3.068 3.188 615,035 3.1126 -3.58%
2006-08-28 0 5.300 5.300 5.330 5.190 5.350 552,000 2,900,500 5.2545 3.188 3.188 3.206 3.122 3.219 917,566 3.1611 -1.49%
2006-08-25 0 5.380 5.380 5.440 5.360 5.470 980,000 5,290,780 5.3988 3.237 3.237 3.273 3.225 3.291 1,629,012 3.2478 0.00%
2006-08-24 0 5.380 5.360 5.430 5.270 5.450 374,000 2,010,840 5.3766 3.237 3.225 3.267 3.170 3.279 621,684 3.2345 2.09%
2006-08-23 0 5.270 5.200 5.270 5.200 5.270 130,000 679,040 5.2234 3.170 3.128 3.170 3.128 3.170 216,093 3.1423 0.38%
2006-08-22 0 5.250 5.130 5.250 5.110 5.290 180,000 933,100 5.1839 3.158 3.086 3.158 3.074 3.182 299,206 3.1186 1.16%
2006-08-21 0 5.190 5.070 5.190 5.010 5.200 440,000 2,249,220 5.1119 3.122 3.050 3.122 3.014 3.128 731,393 3.0753 0.19%
2006-08-18 0 5.180 5.180 5.200 5.150 5.230 202,000 1,049,360 5.1949 3.116 3.116 3.128 3.098 3.146 335,776 3.1252 -0.38%
2006-08-17 0 5.200 5.180 5.250 5.160 5.210 122,000 633,020 5.1887 3.128 3.116 3.158 3.104 3.134 202,795 3.1215 -0.95%
2006-08-16 0 5.250 5.170 5.250 5.140 5.250 434,000 2,255,360 5.1967 3.158 3.110 3.158 3.092 3.158 721,420 3.1263 0.96%
2006-08-15 0 5.200 5.170 5.240 5.160 5.250 200,000 1,042,840 5.2142 3.128 3.110 3.152 3.104 3.158 332,451 3.1368 -0.76%
2006-08-14 0 5.240 5.160 5.240 5.100 5.360 856,000 4,461,300 5.2118 3.152 3.104 3.152 3.068 3.225 1,422,892 3.1354 -0.19%
2006-08-11 0 5.250 5.250 5.300 5.200 5.360 166,000 880,260 5.3028 3.158 3.158 3.188 3.128 3.225 275,935 3.1901 -2.05%
2006-08-10 0 5.360 5.350 5.430 5.350 5.490 212,000 1,142,960 5.3913 3.225 3.219 3.267 3.219 3.303 352,399 3.2434 -2.37%
2006-08-09 0 5.490 5.490 5.500 5.380 5.500 494,000 2,690,000 5.4453 3.303 3.303 3.309 3.237 3.309 821,155 3.2759 2.04%
2006-08-08 0 5.380 5.380 5.430 5.150 5.580 919,000 5,026,600 5.4696 3.237 3.237 3.267 3.098 3.357 1,527,615 3.2905 5.49%
2006-08-07 0 5.100 5.100 5.150 4.750 5.200 1,490,000 7,664,680 5.1441 3.068 3.068 3.098 2.858 3.128 2,476,763 3.0946 0.00%
2006-08-04 0 5.100 5.100 5.140 5.080 5.270 1,090,000 5,596,720 5.1346 3.068 3.068 3.092 3.056 3.170 1,811,861 3.0889 -0.97%
2006-08-03 0 5.150 5.150 5.180 4.980 5.200 1,758,000 9,055,080 5.1508 3.098 3.098 3.116 2.996 3.128 2,922,248 3.0987 3.41%
2006-08-02 0 4.980 4.940 5.000 4.720 5.020 1,246,000 6,140,540 4.9282 2.996 2.972 3.008 2.840 3.020 2,071,173 2.9648 -0.80%
2006-08-01 0 5.020 4.990 5.020 4.900 5.070 2,073,000 10,362,510 4.9988 3.020 3.002 3.020 2.948 3.050 3,445,859 3.0072 2.66%
2006-07-31 0 4.890 4.890 4.920 4.700 4.970 4,256,000 20,846,820 4.8982 2.942 2.942 2.960 2.827 2.990 7,074,567 2.9467 4.94%
2006-07-28 0 4.660 4.650 4.700 4.360 4.740 1,808,000 8,267,260 4.5726 2.803 2.797 2.827 2.623 2.852 3,005,361 2.7508 8.12%
2006-07-27 0 4.310 4.290 4.350 4.300 4.390 352,000 1,519,900 4.3179 2.593 2.581 2.617 2.587 2.641 585,115 2.5976 0.00%
2006-07-26 0 4.310 4.310 4.330 4.310 4.350 450,000 1,943,920 4.3198 2.593 2.593 2.605 2.593 2.617 748,016 2.5988 0.23%
2006-07-25 0 4.300 4.270 4.300 4.150 4.350 430,000 1,848,840 4.2996 2.587 2.569 2.587 2.497 2.617 714,771 2.5866 3.37%
2006-07-24 0 4.160 4.160 4.200 4.150 4.250 406,000 1,706,500 4.2032 2.503 2.503 2.527 2.497 2.557 674,876 2.5286 -2.12%
2006-07-21 0 4.250 4.200 4.275 4.150 4.250 288,000 1,206,050 4.1877 2.557 2.527 2.572 2.497 2.557 478,730 2.5193 0.59%
2006-07-20 0 4.225 4.200 4.250 4.225 4.275 102,000 432,050 4.2358 2.542 2.527 2.557 2.542 2.572 169,550 2.5482 0.60%
2006-07-19 0 4.200 4.175 4.250 4.150 4.200 16,000 66,900 4.1813 2.527 2.512 2.557 2.497 2.527 26,596 2.5154 -0.59%
2006-07-18 0 4.225 4.200 4.275 4.225 4.225 24,000 101,400 4.2250 2.542 2.527 2.572 2.542 2.542 39,894 2.5417 -1.17%
2006-07-17 0 4.275 4.225 4.300 4.100 4.275 90,000 380,650 4.2294 2.572 2.542 2.587 2.467 2.572 149,603 2.5444 1.18%
2006-07-14 0 4.225 4.150 4.200 4.150 4.225 407,000 1,704,900 4.1889 2.542 2.497 2.527 2.497 2.542 676,539 2.5200 -0.59%
2006-07-13 0 4.250 4.125 4.300 4.150 4.350 584,000 2,464,400 4.2199 2.557 2.482 2.587 2.497 2.617 970,758 2.5386 -1.73%
2006-07-12 0 4.325 4.300 4.350 4.325 4.400 262,000 1,139,350 4.3487 2.602 2.587 2.617 2.602 2.647 435,511 2.6161 -1.70%
2006-07-11 0 4.400 4.400 4.475 4.375 4.500 80,000 352,000 4.4000 2.647 2.647 2.692 2.632 2.707 132,981 2.6470 0.57%
2006-07-10 0 4.375 4.350 4.375 4.350 4.475 420,000 1,853,600 4.4133 2.632 2.617 2.632 2.617 2.692 698,148 2.6550 -2.78%
2006-07-07 0 4.500 4.475 4.500 4.450 4.600 386,000 1,742,800 4.5150 2.707 2.692 2.707 2.677 2.767 641,631 2.7162 0.00%
2006-07-06 0 4.500 4.425 4.500 4.375 4.500 268,000 1,192,650 4.4502 2.707 2.662 2.707 2.632 2.707 445,485 2.6772 2.27%
2006-07-05 0 4.400 4.375 4.400 4.400 4.500 202,000 897,550 4.4433 2.647 2.632 2.647 2.647 2.707 335,776 2.6731 -2.22%
2006-07-04 0 4.500 4.450 4.500 4.400 4.500 1,250,000 5,580,450 4.4644 2.707 2.677 2.707 2.647 2.707 2,077,822 2.6857 2.27%
2006-07-03 0 4.400 4.400 4.450 4.375 4.450 880,000 3,878,250 4.4071 2.647 2.647 2.677 2.632 2.677 1,462,786 2.6513 0.00%
2006-06-30 0 4.400 4.350 4.400 4.350 4.400 340,000 1,494,500 4.3956 2.647 2.617 2.647 2.617 2.647 565,167 2.6443 0.57%
2006-06-29 0 4.375 4.325 4.400 4.250 4.425 192,000 828,800 4.3167 2.632 2.602 2.647 2.557 2.662 319,153 2.5969 1.16%
2006-06-28 0 4.325 4.300 4.325 4.250 4.325 64,000 276,550 4.3211 2.602 2.587 2.602 2.557 2.602 106,384 2.5995 -0.57%
2006-06-27 0 4.350 4.350 4.450 4.225 4.475 258,000 1,134,700 4.3981 2.617 2.617 2.677 2.542 2.692 428,862 2.6458 0.58%
2006-06-26 0 4.325 4.325 4.350 4.225 4.375 274,000 1,186,900 4.3318 2.602 2.602 2.617 2.542 2.632 455,459 2.6059 -1.70%
2006-06-23 0 4.400 4.250 4.400 4.250 4.400 44,000 190,800 4.3364 2.647 2.557 2.647 2.557 2.647 73,139 2.6087 4.14%
2006-06-22 0 4.225 4.150 4.225 4.175 4.325 490,000 2,100,350 4.2864 2.542 2.497 2.542 2.512 2.602 814,506 2.5787 0.60%
2006-06-21 0 4.200 4.200 4.250 4.000 4.350 358,000 1,518,950 4.2429 2.527 2.527 2.557 2.406 2.617 595,088 2.5525 -1.18%
2006-06-20 0 4.250 4.150 4.250 4.025 4.325 652,000 2,742,450 4.2062 2.557 2.497 2.557 2.421 2.602 1,083,792 2.5304 -2.30%
2006-06-19 0 4.350 4.350 4.500 4.325 4.500 796,900 3,546,838 4.4508 2.617 2.617 2.707 2.602 2.707 1,324,653 2.6776 1.16%
2006-06-16 0 4.300 4.300 4.375 4.300 4.500 676,000 2,956,750 4.3739 2.587 2.587 2.632 2.587 2.707 1,123,686 2.6313 0.00%
2006-06-15 0 4.300 4.150 4.300 4.125 4.300 74,000 312,600 4.2243 2.587 2.497 2.587 2.482 2.587 123,007 2.5413 3.61%
2006-06-14 0 4.150 4.150 4.175 3.900 4.150 272,000 1,098,100 4.0371 2.497 2.497 2.512 2.346 2.497 452,134 2.4287 -1.19%
2006-06-13 0 4.200 4.175 4.200 4.175 4.300 532,000 2,255,050 4.2388 2.527 2.512 2.527 2.512 2.587 884,321 2.5500 -4.55%
2006-06-12 0 4.400 4.350 4.400 4.275 4.400 174,000 758,150 4.3572 2.647 2.617 2.647 2.572 2.647 289,233 2.6212 1.15%
2006-06-09 0 4.350 4.350 4.375 4.225 4.350 612,000 2,635,850 4.3069 2.617 2.617 2.632 2.542 2.617 1,017,301 2.5910 -2.25%
2006-06-08 0 4.450 4.350 4.450 4.225 4.475 502,000 2,162,400 4.3076 2.677 2.617 2.677 2.542 2.692 834,453 2.5914 1.14%
2006-06-07 0 4.400 4.400 4.450 4.250 4.500 280,000 1,214,900 4.3389 2.647 2.647 2.677 2.557 2.707 465,432 2.6103 -1.68%
2006-06-06 0 4.475 4.400 4.475 4.400 4.475 172,000 764,300 4.4436 2.692 2.647 2.692 2.647 2.692 285,908 2.6732 -0.56%
2006-06-05 0 4.500 4.400 4.500 4.275 4.550 548,000 2,399,400 4.3785 2.707 2.647 2.707 2.572 2.737 910,917 2.6340 -1.10%
2006-06-02 0 4.550 4.550 4.650 4.500 4.675 348,000 1,603,700 4.6083 2.737 2.737 2.797 2.707 2.812 578,466 2.7723 -2.67%
2006-06-01 0 4.675 4.600 4.675 4.500 4.725 692,000 3,201,700 4.6267 2.812 2.767 2.812 2.707 2.843 1,150,282 2.7834 0.00%
2006-05-30 0 4.675 4.500 4.675 4.500 4.800 60,000 275,700 4.5950 2.812 2.707 2.812 2.707 2.888 99,735 2.7643 3.89%
2006-05-29 0 4.500 4.400 4.500 4.475 4.575 110,000 495,200 4.5018 2.707 2.647 2.707 2.692 2.752 182,848 2.7083 0.00%
2006-05-26 0 4.500 4.450 4.500 4.125 4.500 544,000 2,395,300 4.4031 2.707 2.677 2.707 2.482 2.707 904,268 2.6489 8.43%
2006-05-25 0 4.150 4.125 4.275 4.125 4.400 218,000 931,100 4.2711 2.497 2.482 2.572 2.482 2.647 362,372 2.5695 -4.05%
2006-05-24 0 4.325 4.325 4.375 4.200 4.400 168,000 711,450 4.2348 2.602 2.602 2.632 2.527 2.647 279,259 2.5476 0.58%
2006-05-23 0 4.300 4.275 4.300 4.200 4.450 1,146,000 4,943,850 4.3140 2.587 2.572 2.587 2.527 2.677 1,904,947 2.5953 -3.37%
2006-05-22 0 4.450 4.450 4.475 4.450 4.700 476,000 2,190,550 4.6020 2.677 2.677 2.692 2.677 2.827 791,234 2.7685 -5.82%
2006-05-19 0 4.725 4.700 4.750 4.600 4.775 302,000 1,433,600 4.7470 2.843 2.827 2.858 2.767 2.873 502,002 2.8558 0.53%
2006-05-18 0 4.700 4.675 4.700 4.675 4.800 720,000 3,389,150 4.7072 2.827 2.812 2.827 2.812 2.888 1,196,825 2.8318 -2.08%
2006-05-17 0 4.800 4.800 4.825 4.725 4.850 76,000 367,150 4.8309 2.888 2.888 2.903 2.843 2.918 126,332 2.9062 1.05%
2006-05-16 0 4.750 4.725 4.750 4.675 4.925 884,000 4,246,350 4.8036 2.858 2.843 2.858 2.812 2.963 1,469,435 2.8898 0.00%
2006-05-15 0 4.750 4.750 4.800 4.750 4.900 462,000 2,219,900 4.8050 2.858 2.858 2.888 2.858 2.948 767,963 2.8906 -3.20%
2006-05-12 0 4.975 4.975 5.000 4.950 5.100 316,000 1,584,550 5.0144 2.952 2.952 2.967 2.937 3.026 532,531 2.9755 -3.40%
2006-05-11 0 5.150 5.050 5.200 5.150 5.250 480,000 2,484,400 5.1758 3.056 2.997 3.086 3.056 3.115 808,907 3.0713 -0.96%
2006-05-10 0 5.200 5.100 5.250 4.800 5.200 1,166,000 5,919,750 5.0770 3.086 3.026 3.115 2.848 3.086 1,964,971 3.0126 5.05%
2006-05-09 0 4.950 4.950 5.000 4.950 5.150 576,000 2,879,150 4.9985 2.937 2.937 2.967 2.937 3.056 970,689 2.9661 -3.88%
2006-05-08 0 5.150 5.150 5.200 4.850 5.250 3,532,000 18,058,300 5.1128 3.056 3.056 3.086 2.878 3.115 5,952,211 3.0339 3.00%
2006-05-04 0 5.000 4.975 5.000 4.775 5.250 1,776,000 8,877,850 4.9988 2.967 2.952 2.967 2.833 3.115 2,992,958 2.9662 0.50%
2006-05-03 0 4.975 4.900 4.975 4.925 5.000 210,000 1,039,200 4.9486 2.952 2.908 2.952 2.922 2.967 353,897 2.9364 -0.50%
2006-05-02 0 5.000 5.000 5.050 4.850 5.050 1,474,000 7,350,650 4.9869 2.967 2.967 2.997 2.878 2.997 2,484,020 2.9592 1.01%
2006-04-28 0 4.950 4.875 4.950 4.700 4.950 1,246,000 6,039,400 4.8470 2.937 2.893 2.937 2.789 2.937 2,099,789 2.8762 -0.50%
2006-04-27 0 4.975 4.850 4.975 4.700 5.050 1,142,000 5,579,800 4.8860 2.952 2.878 2.952 2.789 2.997 1,924,526 2.8993 1.02%
2006-04-26 0 4.925 4.925 4.950 4.600 4.975 1,944,000 9,484,250 4.8787 2.922 2.922 2.937 2.730 2.952 3,276,075 2.8950 4.79%
2006-04-25 0 4.700 4.650 4.700 4.700 4.850 1,330,000 6,335,600 4.7636 2.789 2.759 2.789 2.789 2.878 2,241,348 2.8267 -3.59%
2006-04-24 0 4.875 4.825 4.875 4.750 4.900 334,000 1,611,050 4.8235 2.893 2.863 2.893 2.819 2.908 562,865 2.8622 -1.02%
2006-04-21 0 4.925 4.850 4.925 4.650 4.950 878,000 4,270,150 4.8635 2.922 2.878 2.922 2.759 2.937 1,479,627 2.8860 1.55%
2006-04-20 0 4.850 4.850 4.875 4.700 4.900 728,000 3,481,600 4.7824 2.878 2.878 2.893 2.789 2.908 1,226,843 2.8379 -0.51%
2006-04-19 0 4.875 4.825 4.900 4.550 4.875 5,418,000 25,726,450 4.7483 2.893 2.863 2.908 2.700 2.893 9,130,543 2.8176 8.33%
2006-04-18 0 4.500 4.500 4.525 4.350 4.550 2,896,000 12,793,550 4.4177 2.670 2.670 2.685 2.581 2.700 4,880,408 2.6214 2.86%
2006-04-13 0 4.375 4.350 4.425 4.100 4.400 1,810,000 7,788,700 4.3031 2.596 2.581 2.626 2.433 2.611 3,050,255 2.5535 5.42%
2006-04-12 0 4.150 4.150 4.175 4.150 4.225 1,794,000 7,512,900 4.1878 2.463 2.463 2.477 2.463 2.507 3,023,292 2.4850 -0.60%
2006-04-11 0 4.175 4.125 4.175 4.050 4.200 1,164,000 4,792,550 4.1173 2.477 2.448 2.477 2.403 2.492 1,961,601 2.4432 3.09%
2006-04-10 0 4.050 4.050 4.075 3.925 4.100 1,886,000 7,615,200 4.0378 2.403 2.403 2.418 2.329 2.433 3,178,332 2.3960 4.52%
2006-04-07 0 3.875 3.875 3.900 3.875 3.950 1,108,000 4,320,350 3.8992 2.299 2.299 2.314 2.299 2.344 1,867,228 2.3138 -1.90%
2006-04-06 0 3.950 3.950 3.975 3.925 4.100 1,498,000 5,997,700 4.0038 2.344 2.344 2.359 2.329 2.433 2,524,465 2.3758 -1.86%
2006-04-04 0 4.025 4.025 4.050 4.025 4.125 774,000 3,146,600 4.0654 2.388 2.388 2.403 2.388 2.448 1,304,363 2.4124 -2.42%
2006-04-03 0 4.125 4.125 4.150 4.000 4.175 2,748,000 11,310,350 4.1158 2.448 2.448 2.463 2.374 2.477 4,630,995 2.4423 0.00%
2006-03-31 0 4.125 4.050 4.125 4.000 4.225 1,272,000 5,243,100 4.1219 2.448 2.403 2.448 2.374 2.507 2,143,605 2.4459 -2.37%
2006-03-30 0 4.225 4.175 4.225 4.000 4.225 2,496,000 10,276,200 4.1171 2.507 2.477 2.507 2.374 2.507 4,206,319 2.4430 5.62%
2006-03-29 0 4.000 3.975 4.000 3.975 4.025 958,000 3,827,500 3.9953 2.374 2.359 2.374 2.359 2.388 1,614,444 2.3708 1.27%
2006-03-28 0 3.950 3.950 3.975 3.900 3.975 1,104,000 4,339,700 3.9309 2.344 2.344 2.359 2.314 2.359 1,860,487 2.3326 1.28%
2006-03-27 0 3.900 3.875 3.900 3.800 3.900 1,280,000 4,957,600 3.8731 2.314 2.299 2.314 2.255 2.314 2,157,086 2.2983 1.96%
2006-03-24 0 3.825 3.775 3.850 3.750 3.850 1,676,000 6,380,350 3.8069 2.270 2.240 2.285 2.225 2.285 2,824,435 2.2590 0.66%
2006-03-23 0 3.800 3.750 3.825 3.700 3.825 102,000 388,650 3.8103 2.255 2.225 2.270 2.196 2.270 171,893 2.2610 -0.65%
2006-03-22 0 3.825 3.800 3.825 3.800 3.850 430,000 1,643,650 3.8224 2.270 2.255 2.270 2.255 2.285 724,646 2.2682 0.66%
2006-03-21 0 3.800 3.800 3.825 3.700 3.825 270,000 1,027,150 3.8043 2.255 2.255 2.270 2.196 2.270 455,010 2.2574 0.00%
2006-03-20 0 3.800 3.800 3.825 3.700 3.825 902,000 3,426,050 3.7983 2.255 2.255 2.270 2.196 2.270 1,520,072 2.2539 -1.30%
2006-03-17 0 3.850 3.850 3.875 3.700 3.875 1,252,000 4,734,350 3.7814 2.285 2.285 2.299 2.196 2.299 2,109,900 2.2439 2.67%
2006-03-16 0 3.750 3.700 3.775 3.650 3.750 696,000 2,568,550 3.6904 2.225 2.196 2.240 2.166 2.225 1,172,916 2.1899 2.74%
2006-03-15 0 3.650 3.650 3.700 3.400 3.725 1,676,000 6,109,650 3.6454 2.166 2.166 2.196 2.018 2.210 2,824,435 2.1631 0.00%
2006-03-14 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 2.166 - - - - 0 - 0.00%
2006-03-03 0 3.650 3.650 3.700 3.600 3.700 588,000 2,130,300 3.6230 2.166 2.166 2.196 2.136 2.196 990,912 2.1498 0.00%
2006-03-02 0 3.650 3.650 3.725 3.650 3.750 1,002,000 3,710,500 3.7031 2.166 2.166 2.210 2.166 2.225 1,688,594 2.1974 -1.35%
2006-03-01 0 3.700 3.700 3.725 3.600 3.725 456,000 1,675,750 3.6749 2.196 2.196 2.210 2.136 2.210 768,462 2.1807 2.78%
2006-02-28 0 3.600 3.600 3.650 3.575 3.625 100,000 360,900 3.6090 2.136 2.136 2.166 2.121 2.151 168,522 2.1416 0.70%
2006-02-27 0 3.575 3.575 3.625 3.575 3.700 438,000 1,587,550 3.6245 2.121 2.121 2.151 2.121 2.196 738,128 2.1508 -3.38%
2006-02-24 0 3.700 3.675 3.700 3.650 3.775 344,000 1,273,150 3.7010 2.196 2.181 2.196 2.166 2.240 579,717 2.1962 -1.33%
2006-02-23 0 3.750 3.700 3.750 3.700 3.775 160,000 598,850 3.7428 2.225 2.196 2.225 2.196 2.240 269,636 2.2210 -0.66%
2006-02-22 0 3.775 3.775 3.800 3.725 3.800 128,000 481,850 3.7645 2.240 2.240 2.255 2.210 2.255 215,709 2.2338 -0.66%
2006-02-21 0 3.800 3.775 3.800 3.750 3.850 220,000 834,000 3.7909 2.255 2.240 2.255 2.225 2.285 370,749 2.2495 0.00%
2006-02-20 0 3.800 3.800 3.825 3.700 3.900 200,000 762,300 3.8115 2.255 2.255 2.270 2.196 2.314 337,045 2.2617 -1.94%
2006-02-17 0 3.875 3.800 3.875 3.750 3.875 212,000 811,800 3.8292 2.299 2.255 2.299 2.225 2.299 357,267 2.2722 0.00%
2006-02-16 0 3.875 3.850 3.900 3.825 3.950 231,933 899,194 3.8770 2.299 2.285 2.314 2.270 2.344 390,859 2.3006 -1.90%
2006-02-15 0 3.950 3.900 3.950 3.900 4.050 1,980,000 7,850,100 3.9647 2.344 2.314 2.344 2.314 2.403 3,336,743 2.3526 0.00%
2006-02-14 0 3.950 3.875 3.950 3.750 3.950 1,407,000 5,400,850 3.8386 2.344 2.299 2.344 2.225 2.344 2,371,110 2.2778 3.95%
2006-02-13 0 3.800 3.725 3.800 3.625 3.850 1,500,000 5,611,400 3.7409 2.255 2.210 2.255 2.151 2.285 2,527,836 2.2198 1.33%
2006-02-10 0 3.750 3.750 3.800 3.725 3.800 1,230,000 4,634,800 3.7681 2.225 2.225 2.255 2.210 2.255 2,072,825 2.2360 -2.60%
2006-02-09 0 3.850 3.775 3.850 3.750 3.950 1,452,000 5,576,010 3.8402 2.285 2.240 2.285 2.225 2.344 2,446,945 2.2788 -1.91%
2006-02-08 0 3.925 3.900 3.950 3.750 3.925 1,744,000 6,707,600 3.8461 2.329 2.314 2.344 2.225 2.329 2,939,030 2.2822 1.95%
2006-02-07 0 3.850 3.850 3.950 3.800 3.975 1,144,000 4,451,250 3.8910 2.285 2.285 2.344 2.255 2.359 1,927,896 2.3089 -2.53%
2006-02-06 0 3.950 3.925 3.950 3.700 3.950 1,823,618 7,099,518 3.8931 2.344 2.329 2.344 2.196 2.344 3,073,204 2.3101 5.33%
2006-02-03 0 3.750 3.750 3.775 3.700 3.800 1,292,000 4,843,800 3.7491 2.225 2.225 2.240 2.196 2.255 2,177,309 2.2247 -3.23%
2006-02-02 0 3.875 3.850 3.875 3.550 3.900 4,256,000 15,913,600 3.7391 2.299 2.285 2.299 2.107 2.314 7,172,313 2.2188 9.93%
2006-02-01 0 3.525 3.525 3.575 3.400 3.550 2,786,000 9,662,100 3.4681 2.092 2.092 2.121 2.018 2.107 4,695,034 2.0579 4.44%
2006-01-27 0 3.375 3.375 3.400 3.300 3.400 1,474,000 4,921,850 3.3391 2.003 2.003 2.018 1.958 2.018 2,484,020 1.9814 -0.74%
2006-01-26 0 3.400 3.375 3.425 3.350 3.450 2,012,000 6,860,050 3.4096 2.018 2.003 2.032 1.988 2.047 3,390,670 2.0232 -0.73%
2006-01-25 0 3.425 3.425 3.450 3.375 3.500 2,020,000 6,920,800 3.4261 2.032 2.032 2.047 2.003 2.077 3,404,152 2.0330 0.74%
2006-01-24 0 3.400 3.375 3.400 3.375 3.450 624,000 2,125,350 3.4060 2.018 2.003 2.018 2.003 2.047 1,051,580 2.0211 -1.45%
2006-01-23 0 3.450 3.425 3.450 3.350 3.475 1,044,000 3,570,400 3.4199 2.047 2.032 2.047 1.988 2.062 1,759,374 2.0294 0.73%
2006-01-20 0 3.425 3.425 3.475 3.375 3.600 1,100,000 3,823,400 3.4758 2.032 2.032 2.062 2.003 2.136 1,853,746 2.0625 -2.14%
2006-01-19 0 3.500 3.475 3.500 3.325 3.575 3,954,000 13,642,900 3.4504 2.077 2.062 2.077 1.973 2.121 6,663,375 2.0474 9.37%
2006-01-18 0 3.200 3.200 3.275 3.175 3.325 612,000 1,983,050 3.2403 1.899 1.899 1.943 1.884 1.973 1,031,357 1.9228 -2.29%
2006-01-17 0 3.275 3.200 3.275 3.150 3.300 1,598,000 5,175,650 3.2388 1.943 1.899 1.943 1.869 1.958 2,692,988 1.9219 0.00%
2006-01-16 0 3.275 3.275 3.350 3.225 3.375 1,874,000 6,234,800 3.3270 1.943 1.943 1.988 1.914 2.003 3,158,109 1.9742 -1.50%
2006-01-13 0 3.325 3.300 3.350 3.300 3.400 3,604,000 12,006,900 3.3315 1.973 1.958 1.988 1.958 2.018 6,073,547 1.9769 -1.48%
2006-01-12 0 3.375 3.350 3.375 3.125 3.375 9,108,000 28,974,100 3.1812 2.003 1.988 2.003 1.854 2.003 15,349,019 1.8877 8.00%
2006-01-11 0 3.125 3.125 3.150 3.100 3.125 300,000 932,900 3.1097 1.854 1.854 1.869 1.840 1.854 505,567 1.8453 0.00%
2006-01-10 0 3.125 3.125 3.150 3.100 3.200 1,156,000 3,608,150 3.1212 1.854 1.854 1.869 1.840 1.899 1,948,119 1.8521 1.63%
2006-01-09 0 3.075 3.075 3.100 3.050 3.125 1,358,000 4,202,450 3.0946 1.825 1.825 1.840 1.810 1.854 2,288,534 1.8363 0.00%
2006-01-06 0 3.075 3.075 3.100 3.025 3.100 492,000 1,509,000 3.0671 1.825 1.825 1.840 1.795 1.840 829,130 1.8200 1.65%
2006-01-05 0 3.025 3.025 3.050 3.000 3.125 916,000 2,811,500 3.0693 1.795 1.795 1.810 1.780 1.854 1,543,665 1.8213 -2.42%
2006-01-04 0 3.100 3.100 3.150 3.075 3.100 1,058,000 3,276,700 3.0971 1.840 1.840 1.869 1.825 1.840 1,782,967 1.8378 0.81%
2006-01-03 0 3.075 3.050 3.100 3.075 3.150 218,000 680,800 3.1229 1.825 1.810 1.840 1.825 1.869 367,379 1.8531 -2.38%
2005-12-30 0 3.150 3.150 3.175 3.100 3.200 2,218,000 7,018,400 3.1643 1.869 1.869 1.884 1.840 1.899 3,737,826 1.8777 0.80%
2005-12-29 0 3.125 3.050 3.125 3.000 3.125 354,000 1,090,300 3.0799 1.854 1.810 1.854 1.780 1.854 596,569 1.8276 4.17%
2005-12-28 0 3.000 3.000 3.100 3.000 3.150 60,000 187,500 3.1250 1.780 1.780 1.840 1.780 1.869 101,113 1.8544 -4.00%
2005-12-23 0 3.125 3.000 3.125 3.000 3.125 124,000 376,750 3.0383 1.854 1.780 1.854 1.780 1.854 208,968 1.8029 4.17%
2005-12-22 0 3.000 2.975 3.025 2.975 3.000 152,000 456,750 3.0049 1.780 1.765 1.795 1.765 1.780 256,154 1.7831 0.00%
2005-12-21 0 3.000 2.975 3.025 2.975 3.000 36,000 107,400 2.9833 1.780 1.765 1.795 1.765 1.780 60,668 1.7703 0.00%
2005-12-20 0 3.000 2.925 3.075 2.950 3.000 336,000 995,200 2.9619 1.780 1.736 1.825 1.751 1.780 566,235 1.7576 0.00%
2005-12-19 0 3.000 3.000 3.050 2.950 3.025 176,000 526,550 2.9918 1.780 1.780 1.810 1.751 1.795 296,599 1.7753 0.00%
2005-12-16 0 3.000 2.975 3.000 3.000 3.175 1,455,000 4,398,050 3.0227 1.780 1.765 1.780 1.780 1.884 2,452,001 1.7937 -3.23%
2005-12-15 0 3.100 3.100 3.125 3.075 3.125 44,000 136,400 3.1000 1.840 1.840 1.854 1.825 1.854 74,150 1.8395 -1.59%
2005-12-14 0 3.150 3.125 3.150 3.175 3.175 172,000 546,000 3.1744 1.869 1.854 1.869 1.884 1.884 289,858 1.8837 -1.56%
2005-12-13 0 3.200 3.075 3.200 3.100 3.200 558,000 1,753,450 3.1424 1.899 1.825 1.899 1.840 1.899 940,355 1.8647 0.79%
2005-12-12 0 3.175 3.150 3.175 3.150 3.300 1,248,000 4,018,100 3.2196 1.884 1.869 1.884 1.869 1.958 2,103,159 1.9105 -0.78%
2005-12-09 0 3.200 3.175 3.200 3.125 3.250 582,000 1,862,700 3.2005 1.899 1.884 1.899 1.854 1.929 980,800 1.8992 1.59%
2005-12-08 0 3.150 3.150 3.225 3.125 3.150 104,000 327,350 3.1476 1.869 1.869 1.914 1.854 1.869 175,263 1.8678 -3.08%
2005-12-07 0 3.250 3.225 3.250 3.100 3.250 58,000 185,400 3.1966 1.929 1.914 1.929 1.840 1.929 97,743 1.8968 0.00%
2005-12-06 0 3.250 3.225 3.300 3.150 3.250 544,000 1,740,250 3.1990 1.929 1.914 1.958 1.869 1.929 916,762 1.8983 0.00%
2005-12-05 0 3.250 3.225 3.275 3.250 3.325 316,000 1,030,000 3.2595 1.929 1.914 1.943 1.929 1.973 532,531 1.9342 -2.26%
2005-12-02 0 3.325 3.300 3.350 3.275 3.325 120,000 394,750 3.2896 1.973 1.958 1.988 1.943 1.973 202,227 1.9520 0.76%
2005-12-01 0 3.300 3.275 3.325 3.250 3.300 194,000 638,850 3.2930 1.958 1.943 1.973 1.929 1.958 326,933 1.9541 0.00%
2005-11-30 0 3.300 3.300 3.350 3.275 3.300 254,000 835,950 3.2911 1.958 1.958 1.988 1.943 1.958 428,047 1.9529 -1.49%
2005-11-29 0 3.350 3.325 3.350 3.325 3.350 116,000 386,400 3.3310 1.988 1.973 1.988 1.973 1.988 195,486 1.9766 0.00%
2005-11-28 0 3.350 3.350 3.375 3.350 3.400 140,000 470,550 3.3611 1.988 1.988 2.003 1.988 2.018 235,931 1.9944 -1.47%
2005-11-25 0 3.400 3.375 3.425 3.350 3.400 494,000 1,672,550 3.3857 2.018 2.003 2.032 1.988 2.018 832,501 2.0091 -0.73%
2005-11-24 0 3.425 3.375 3.425 3.350 3.475 1,036,000 3,537,850 3.4149 2.032 2.003 2.032 1.988 2.062 1,745,892 2.0264 1.48%
2005-11-23 0 3.375 3.325 3.400 3.200 3.375 828,000 2,720,900 3.2861 2.003 1.973 2.018 1.899 2.003 1,395,365 1.9500 5.47%
2005-11-22 0 3.200 3.200 3.225 3.175 3.225 234,000 749,750 3.2041 1.899 1.899 1.914 1.884 1.914 394,342 1.9013 0.00%
2005-11-21 0 3.200 3.175 3.200 3.175 3.200 108,000 345,300 3.1972 1.899 1.884 1.899 1.884 1.899 182,004 1.8972 1.59%
2005-11-18 0 3.150 3.150 3.175 3.100 3.175 348,000 1,095,400 3.1477 1.869 1.869 1.884 1.840 1.884 586,458 1.8678 -2.33%
2005-11-17 0 3.225 3.200 3.225 3.175 3.225 198,000 633,400 3.1990 1.914 1.899 1.914 1.884 1.914 333,674 1.8983 1.57%
2005-11-16 0 3.175 3.150 3.200 3.025 3.225 318,000 1,014,200 3.1893 1.884 1.869 1.899 1.795 1.914 535,901 1.8925 -0.78%
2005-11-15 0 3.200 3.200 3.250 3.200 3.200 114,000 364,800 3.2000 1.899 1.899 1.929 1.899 1.899 192,116 1.8989 0.00%
2005-11-14 0 3.200 3.175 3.200 3.175 3.250 156,000 499,950 3.2048 1.899 1.884 1.899 1.884 1.929 262,895 1.9017 -2.29%
2005-11-11 0 3.275 3.275 3.300 3.200 3.275 840,000 2,710,100 3.2263 1.943 1.943 1.958 1.899 1.943 1,415,588 1.9145 1.55%
2005-11-10 0 3.225 3.200 3.250 3.200 3.250 4,046,000 12,947,950 3.2002 1.914 1.899 1.929 1.899 1.929 6,818,416 1.8990 0.78%
2005-11-09 0 3.200 3.175 3.200 3.150 3.200 264,000 832,700 3.1542 1.899 1.884 1.899 1.869 1.899 444,899 1.8717 1.59%
2005-11-08 0 3.150 3.150 3.200 3.100 3.150 444,000 1,389,150 3.1287 1.869 1.869 1.899 1.840 1.869 748,239 1.8566 0.00%
2005-11-07 0 3.150 3.125 3.150 3.150 3.275 440,000 1,395,600 3.1718 1.869 1.854 1.869 1.869 1.943 741,498 1.8821 -3.08%
2005-11-04 0 3.250 3.200 3.275 3.175 3.275 578,000 1,859,600 3.2173 1.929 1.899 1.943 1.884 1.943 974,059 1.9091 1.56%
2005-11-03 0 3.200 3.175 3.225 3.150 3.350 2,462,000 7,911,550 3.2135 1.899 1.884 1.914 1.869 1.988 4,149,021 1.9068 -5.19%
2005-11-02 0 3.375 3.375 3.400 3.325 3.450 458,000 1,545,850 3.3752 2.003 2.003 2.018 1.973 2.047 771,833 2.0028 -3.57%
2005-11-01 0 3.500 3.450 3.525 3.400 3.525 1,180,000 4,065,150 3.4450 2.077 2.047 2.092 2.018 2.092 1,988,564 2.0443 2.94%
2005-10-31 0 3.400 3.350 3.425 3.275 3.425 742,000 2,466,450 3.3241 2.018 1.988 2.032 1.943 2.032 1,250,436 1.9725 3.82%
2005-10-28 0 3.275 3.250 3.275 3.275 3.400 578,000 1,927,350 3.3345 1.943 1.929 1.943 1.943 2.018 974,059 1.9787 -5.07%
2005-10-27 0 3.450 3.400 3.450 3.400 3.525 724,000 2,506,200 3.4616 2.047 2.018 2.047 2.018 2.092 1,220,102 2.0541 -1.43%
2005-10-26 0 3.500 3.475 3.500 3.450 3.525 542,000 1,890,300 3.4876 2.077 2.062 2.077 2.047 2.092 913,391 2.0695 0.72%
2005-10-25 0 3.475 3.450 3.475 3.450 3.650 854,000 3,011,850 3.5268 2.062 2.047 2.062 2.047 2.166 1,439,181 2.0928 -2.11%
2005-10-24 0 3.550 3.550 3.600 3.550 3.600 1,070,000 3,815,450 3.5658 2.107 2.107 2.136 2.107 2.136 1,803,189 2.1159 0.71%
2005-10-21 0 3.525 3.525 3.550 3.400 3.525 1,640,000 5,728,050 3.4927 2.092 2.092 2.107 2.018 2.092 2,763,767 2.0726 0.71%
2005-10-20 0 3.500 3.475 3.500 3.350 3.500 300,000 1,047,200 3.4907 2.077 2.062 2.077 1.988 2.077 505,567 2.0713 1.45%
2005-10-19 0 3.450 3.450 3.475 3.425 3.500 98,000 338,700 3.4561 2.047 2.047 2.062 2.032 2.077 165,152 2.0508 -1.43%
2005-10-18 0 3.500 3.500 3.525 3.375 3.500 626,000 2,181,000 3.4840 2.077 2.077 2.092 2.003 2.077 1,054,950 2.0674 4.48%
2005-10-17 0 3.350 3.350 3.400 3.325 3.375 478,000 1,604,000 3.3556 1.988 1.988 2.018 1.973 2.003 805,537 1.9912 0.00%
2005-10-14 0 3.350 3.350 3.375 3.200 3.375 1,838,000 6,101,550 3.3197 1.988 1.988 2.003 1.899 2.003 3,097,441 1.9699 2.29%
2005-10-13 0 3.275 3.275 3.300 3.250 3.300 496,000 1,631,850 3.2900 1.943 1.943 1.958 1.929 1.958 835,871 1.9523 -0.76%
2005-10-12 0 3.300 3.250 3.300 3.250 3.325 708,000 2,331,300 3.2928 1.958 1.929 1.958 1.929 1.973 1,193,138 1.9539 0.00%
2005-10-10 0 3.300 3.275 3.300 3.250 3.350 444,000 1,460,200 3.2887 1.958 1.943 1.958 1.929 1.988 748,239 1.9515 -1.49%
2005-10-07 0 3.350 3.350 3.375 3.250 3.350 232,000 772,550 3.3300 1.988 1.988 2.003 1.929 1.988 390,972 1.9760 3.08%
2005-10-06 0 3.250 3.250 3.300 3.250 3.375 1,668,000 5,481,550 3.2863 1.929 1.929 1.958 1.929 2.003 2,810,953 1.9501 -2.99%
2005-10-05 0 3.350 3.350 3.375 3.300 3.400 288,000 958,100 3.3267 1.988 1.988 2.003 1.958 2.018 485,344 1.9741 -3.60%
2005-10-04 0 3.475 3.400 3.475 3.325 3.475 272,000 921,000 3.3860 2.062 2.018 2.062 1.973 2.062 458,381 2.0092 2.21%
2005-10-03 0 3.400 3.325 3.400 3.325 3.400 308,000 1,037,150 3.3674 2.018 1.973 2.018 1.973 2.018 519,049 1.9982 0.74%
2005-09-30 0 3.375 3.400 3.425 3.300 3.475 1,488,000 5,033,850 3.3830 2.003 2.018 2.032 1.958 2.062 2,507,613 2.0074 -1.46%
2005-09-29 0 3.425 3.400 3.425 3.300 3.450 1,216,000 4,127,550 3.3944 2.032 2.018 2.032 1.958 2.047 2,049,232 2.0142 2.24%
2005-09-28 0 3.350 3.325 3.350 3.350 3.500 202,000 682,350 3.3780 1.988 1.973 1.988 1.988 2.077 340,415 2.0045 -1.47%
2005-09-27 0 3.400 3.400 3.450 3.400 3.425 268,000 914,900 3.4138 2.018 2.018 2.047 2.018 2.032 451,640 2.0257 0.00%
2005-09-26 0 3.400 3.350 3.450 3.250 3.425 1,134,000 3,785,100 3.3378 2.018 1.988 2.047 1.929 2.032 1,911,044 1.9806 0.74%
2005-09-23 0 3.375 3.375 3.400 3.350 3.450 1,132,000 3,835,700 3.3884 2.003 2.003 2.018 1.988 2.047 1,907,673 2.0107 -2.17%
2005-09-22 0 3.450 3.450 3.475 3.350 3.550 1,406,000 4,863,350 3.4590 2.047 2.047 2.062 1.988 2.107 2,369,425 2.0525 -4.17%
2005-09-21 0 3.600 3.550 3.600 3.350 3.700 1,112,000 3,974,100 3.5738 2.136 2.107 2.136 1.988 2.196 1,873,969 2.1207 -2.70%
2005-09-20 0 3.700 3.675 3.700 3.700 3.750 1,908,000 7,069,250 3.7051 2.196 2.181 2.196 2.196 2.225 3,215,407 2.1986 -0.67%
2005-09-16 0 3.725 3.725 3.750 3.675 3.775 390,000 1,438,550 3.6886 2.210 2.210 2.225 2.181 2.240 657,237 2.1888 -0.67%
2005-09-15 0 3.750 3.725 3.750 3.675 3.775 322,000 1,193,550 3.7067 2.225 2.210 2.225 2.181 2.240 542,642 2.1995 1.35%
2005-09-14 0 3.700 3.700 3.725 3.700 3.750 868,000 3,216,900 3.7061 2.196 2.196 2.210 2.196 2.225 1,462,774 2.1992 -0.67%
2005-09-13 0 3.725 3.725 3.750 3.700 3.750 780,000 2,897,600 3.7149 2.210 2.210 2.225 2.196 2.225 1,314,475 2.2044 0.00%
2005-09-12 0 3.725 3.700 3.750 3.700 3.800 1,151,500 4,281,638 3.7183 2.210 2.196 2.225 2.196 2.255 1,940,535 2.2064 -1.97%
2005-09-09 0 3.800 3.725 3.800 3.725 3.800 304,000 1,140,400 3.7513 2.255 2.210 2.255 2.210 2.255 512,308 2.2260 1.33%
2005-09-08 0 3.750 3.725 3.775 3.700 3.875 1,110,000 4,175,800 3.7620 2.225 2.210 2.240 2.196 2.299 1,870,598 2.2323 -2.60%
2005-09-07 0 3.850 3.850 3.875 3.825 3.875 836,000 3,226,100 3.8590 2.285 2.285 2.299 2.270 2.299 1,408,847 2.2899 -0.65%
2005-09-06 0 3.875 3.850 3.875 3.800 3.875 1,931,500 7,388,288 3.8252 2.299 2.285 2.299 2.255 2.299 3,255,010 2.2698 1.97%
2005-09-05 0 3.800 3.750 3.800 3.700 3.900 3,338,000 12,699,100 3.8044 2.255 2.225 2.255 2.196 2.314 5,625,277 2.2575 2.70%
2005-09-02 0 3.700 3.675 3.700 3.500 3.700 3,464,000 12,512,500 3.6122 2.196 2.181 2.196 2.077 2.196 5,837,615 2.1434 4.96%
2005-09-01 0 3.525 3.500 3.550 3.475 3.525 1,210,000 4,234,250 3.4994 2.092 2.077 2.107 2.062 2.092 2,039,121 2.0765 1.44%
2005-08-31 0 3.475 3.450 3.475 3.400 3.550 1,316,000 4,564,600 3.4685 2.062 2.047 2.062 2.018 2.107 2,217,755 2.0582 0.72%
2005-08-30 0 3.450 3.425 3.450 3.400 3.450 176,000 602,750 3.4247 2.047 2.032 2.047 2.018 2.047 296,599 2.0322 0.00%
2005-08-29 0 3.450 3.450 3.475 3.425 3.500 414,000 1,436,350 3.4694 2.047 2.047 2.062 2.032 2.077 697,683 2.0587 -0.72%
2005-08-26 0 3.475 3.450 3.475 3.325 3.550 1,000,000 3,460,450 3.4605 2.062 2.047 2.062 1.973 2.107 1,685,224 2.0534 2.21%
2005-08-25 0 3.400 3.350 3.400 3.350 3.425 400,000 1,350,900 3.3773 2.018 1.988 2.018 1.988 2.032 674,090 2.0040 0.74%
2005-08-24 0 3.375 3.350 3.375 3.350 3.450 454,000 1,535,350 3.3818 2.003 1.988 2.003 1.988 2.047 765,092 2.0068 -0.74%
2005-08-23 0 3.400 3.400 3.450 3.375 3.525 554,000 1,914,700 3.4561 2.018 2.018 2.047 2.003 2.092 933,614 2.0508 0.00%
2005-08-22 0 3.400 3.400 3.450 3.350 3.400 212,000 720,300 3.3976 2.018 2.018 2.047 1.988 2.018 357,267 2.0161 1.49%
2005-08-19 0 3.350 3.350 3.400 3.325 3.425 1,037,800 3,493,700 3.3664 1.988 1.988 2.018 1.973 2.032 1,748,925 1.9976 0.00%
2005-08-18 0 3.350 3.325 3.375 3.300 3.500 2,082,000 7,059,750 3.3909 1.988 1.973 2.003 1.958 2.077 3,508,636 2.0121 -4.96%
2005-08-17 0 3.525 3.500 3.525 3.325 3.525 1,988,000 6,867,300 3.4544 2.092 2.077 2.092 1.973 2.092 3,350,225 2.0498 3.68%
2005-08-16 0 3.400 3.350 3.400 3.325 3.400 1,938,194 6,540,790 3.3747 2.018 1.988 2.018 1.973 2.018 3,266,291 2.0025 3.03%
2005-08-15 0 3.300 3.275 3.300 3.300 3.500 2,782,000 9,369,450 3.3679 1.958 1.943 1.958 1.958 2.077 4,688,293 1.9985 1.54%
2005-08-12 0 3.250 3.225 3.275 3.150 3.250 1,258,000 4,030,450 3.2039 1.929 1.914 1.943 1.869 1.929 2,120,012 1.9011 3.17%
2005-08-11 0 3.150 3.125 3.150 3.125 3.225 1,640,000 5,221,150 3.1836 1.869 1.854 1.869 1.854 1.914 2,763,767 1.8891 -0.79%
2005-08-10 0 3.175 3.150 3.175 3.100 3.175 1,102,000 3,474,950 3.1533 1.884 1.869 1.884 1.840 1.884 1,857,117 1.8712 2.42%
2005-08-09 0 3.100 3.100 3.150 3.100 3.200 890,000 2,816,450 3.1646 1.840 1.840 1.869 1.840 1.899 1,499,849 1.8778 -2.36%
2005-08-08 0 3.175 3.175 3.200 3.150 3.200 386,000 1,225,950 3.1760 1.884 1.884 1.899 1.869 1.899 650,496 1.8846 -1.55%
2005-08-05 0 3.225 3.200 3.225 3.150 3.225 536,000 1,713,950 3.1977 1.914 1.899 1.914 1.869 1.914 903,280 1.8975 0.78%
2005-08-04 0 3.200 3.200 3.225 3.100 3.200 1,322,000 4,178,800 3.1610 1.899 1.899 1.914 1.840 1.899 2,227,866 1.8757 0.00%
2005-08-03 0 3.200 3.175 3.225 3.200 3.250 270,000 864,550 3.2020 1.899 1.884 1.914 1.899 1.929 455,010 1.9001 -1.54%
2005-08-02 0 3.250 3.225 3.250 3.175 3.250 572,000 1,835,950 3.2097 1.929 1.914 1.929 1.884 1.929 963,948 1.9046 1.56%
2005-08-01 0 3.200 3.200 3.225 3.175 3.250 1,380,000 4,426,700 3.2078 1.899 1.899 1.914 1.884 1.929 2,325,609 1.9035 -0.78%
2005-07-29 0 3.225 3.225 3.250 3.025 3.250 2,466,000 7,757,250 3.1457 1.914 1.914 1.929 1.795 1.929 4,155,762 1.8666 5.74%
2005-07-28 0 3.050 3.050 3.075 3.050 3.075 632,000 1,934,650 3.0612 1.810 1.810 1.825 1.810 1.825 1,065,061 1.8165 -0.81%
2005-07-27 0 3.075 3.075 3.100 3.000 3.075 984,000 2,984,650 3.0332 1.825 1.825 1.840 1.780 1.825 1,658,260 1.7999 1.65%
2005-07-26 0 3.025 3.025 3.050 3.025 3.100 1,474,000 4,520,600 3.0669 1.795 1.795 1.810 1.795 1.840 2,484,020 1.8199 0.00%
2005-07-25 0 3.025 3.025 3.050 3.000 3.075 570,000 1,726,900 3.0296 1.795 1.795 1.810 1.780 1.825 960,578 1.7978 -1.63%
2005-07-22 0 3.075 3.050 3.075 3.025 3.075 1,364,000 4,179,750 3.0643 1.825 1.810 1.825 1.795 1.825 2,298,645 1.8184 0.82%
2005-07-21 0 3.050 3.050 3.075 3.025 3.050 790,000 2,396,650 3.0337 1.810 1.810 1.825 1.795 1.810 1,331,327 1.8002 -0.81%
2005-07-20 0 3.075 3.025 3.075 2.975 3.075 1,838,000 5,559,650 3.0248 1.825 1.795 1.825 1.765 1.825 3,097,441 1.7949 2.50%
2005-07-19 0 3.000 2.975 3.025 2.975 3.000 1,302,000 3,902,600 2.9974 1.780 1.765 1.795 1.765 1.780 2,194,161 1.7786 -0.83%
2005-07-18 0 3.025 2.975 3.025 2.975 3.025 3,242,000 9,711,350 2.9955 1.795 1.765 1.795 1.765 1.795 5,463,496 1.7775 3.42%
2005-07-15 0 2.925 2.925 2.950 2.800 2.950 3,490,000 10,108,100 2.8963 1.736 1.736 1.751 1.662 1.751 5,881,431 1.7186 2.63%
2005-07-14 0 2.850 2.825 2.850 2.800 2.850 806,000 2,274,450 2.8219 1.691 1.676 1.691 1.662 1.691 1,358,290 1.6745 0.88%
2005-07-13 0 2.825 2.825 2.850 2.825 2.875 284,000 804,100 2.8313 1.676 1.676 1.691 1.676 1.706 478,604 1.6801 -0.88%
2005-07-12 0 2.850 2.850 2.875 2.825 2.875 1,220,000 3,492,450 2.8627 1.691 1.691 1.706 1.676 1.706 2,055,973 1.6987 0.88%
2005-07-11 0 2.825 2.825 2.850 2.750 2.900 1,470,000 4,178,600 2.8426 1.676 1.676 1.691 1.632 1.721 2,477,279 1.6868 2.73%
2005-07-08 0 2.750 2.750 2.775 2.750 2.800 348,000 959,000 2.7557 1.632 1.632 1.647 1.632 1.662 586,458 1.6352 -1.79%
2005-07-07 0 2.800 2.750 2.800 2.775 2.800 1,002,000 2,797,200 2.7916 1.662 1.632 1.662 1.647 1.662 1,688,594 1.6565 0.90%
2005-07-06 0 2.775 2.750 2.775 2.725 2.775 692,000 1,910,050 2.7602 1.647 1.632 1.647 1.617 1.647 1,166,175 1.6379 0.91%
2005-07-05 0 2.750 2.750 2.775 2.750 2.775 1,044,000 2,882,400 2.7609 1.632 1.632 1.647 1.632 1.647 1,759,374 1.6383 -0.90%
2005-07-04 0 2.775 2.750 2.775 2.750 2.875 2,234,000 6,254,800 2.7998 1.647 1.632 1.647 1.632 1.706 3,764,790 1.6614 -3.48%
2005-06-30 0 2.875 2.850 2.875 2.875 2.925 1,920,000 5,566,650 2.8993 1.706 1.691 1.706 1.706 1.736 3,235,630 1.7204 -1.71%
2005-06-29 0 2.925 2.850 2.925 2.850 2.925 1,200,000 3,446,950 2.8725 1.736 1.691 1.736 1.691 1.736 2,022,269 1.7045 0.00%
2005-06-28 0 2.925 2.900 2.950 2.800 2.975 3,674,000 10,646,000 2.8977 1.736 1.721 1.751 1.662 1.765 6,191,512 1.7195 3.54%
2005-06-27 0 2.825 2.800 2.825 2.775 2.825 726,000 2,024,600 2.7887 1.676 1.662 1.676 1.647 1.676 1,223,472 1.6548 0.89%
2005-06-24 0 2.800 2.775 2.800 2.750 2.800 1,870,000 5,219,400 2.7911 1.662 1.647 1.662 1.632 1.662 3,151,369 1.6562 0.00%
2005-06-23 0 2.800 2.775 2.800 2.725 2.825 928,000 2,569,550 2.7689 1.662 1.647 1.662 1.617 1.676 1,563,888 1.6431 0.90%
2005-06-22 0 2.775 2.750 2.775 2.650 2.875 5,080,000 14,203,400 2.7959 1.647 1.632 1.647 1.572 1.706 8,560,937 1.6591 4.72%
2005-06-21 0 2.650 2.650 2.675 2.625 2.700 612,000 1,629,900 2.6632 1.572 1.572 1.587 1.558 1.602 1,031,357 1.5803 -0.93%
2005-06-20 0 2.675 2.625 2.675 2.625 2.675 804,000 2,129,950 2.6492 1.587 1.558 1.587 1.558 1.587 1,354,920 1.5720 0.94%
2005-06-17 0 2.650 2.650 2.675 2.650 2.700 1,744,000 4,656,950 2.6703 1.572 1.572 1.587 1.572 1.602 2,939,030 1.5845 -0.93%
2005-06-16 0 2.675 2.650 2.700 2.650 2.700 1,774,000 4,764,600 2.6858 1.587 1.572 1.602 1.572 1.602 2,989,587 1.5937 -0.93%
2005-06-15 0 2.700 2.675 2.700 2.650 2.700 2,156,000 5,790,500 2.6858 1.602 1.587 1.602 1.572 1.602 3,633,343 1.5937 0.00%
2005-06-14 0 2.700 2.675 2.700 2.525 2.775 9,204,000 24,754,000 2.6895 1.602 1.587 1.602 1.498 1.647 15,510,800 1.5959 6.93%
2005-06-13 0 2.525 2.525 2.550 2.350 2.575 3,840,000 9,504,550 2.4751 1.498 1.498 1.513 1.394 1.528 6,471,259 1.4687 7.45%
2005-06-10 0 2.350 2.350 2.375 2.300 2.400 2,114,000 4,965,350 2.3488 1.394 1.394 1.409 1.365 1.424 3,562,563 1.3938 -2.08%
2005-06-09 0 2.400 2.375 2.400 2.375 2.425 1,824,000 4,396,000 2.4101 1.424 1.409 1.424 1.409 1.439 3,073,848 1.4301 0.00%
2005-06-08 0 2.400 2.375 2.425 2.300 2.425 2,652,059 6,315,481 2.3814 1.424 1.409 1.439 1.365 1.439 4,469,313 1.4131 3.23%
2005-06-07 0 2.325 2.325 2.350 2.325 2.350 1,164,000 2,707,050 2.3256 1.380 1.380 1.394 1.380 1.394 1,961,601 1.3800 0.00%
2005-06-06 0 2.325 2.325 2.350 2.250 2.350 1,668,000 3,839,600 2.3019 1.380 1.380 1.394 1.335 1.394 2,810,953 1.3659 2.20%
2005-06-03 0 2.275 2.250 2.275 2.175 2.300 156,000 355,550 2.2792 1.350 1.335 1.350 1.291 1.365 262,895 1.3524 0.00%
2005-06-02 0 2.275 2.250 2.275 2.250 2.325 2,000,000 4,613,750 2.3069 1.350 1.335 1.350 1.335 1.380 3,370,448 1.3689 -3.19%
2005-06-01 0 2.350 2.325 2.350 2.300 2.350 1,222,000 2,855,350 2.3366 1.394 1.380 1.394 1.365 1.394 2,059,344 1.3865 0.00%
2005-05-31 0 2.350 2.325 2.350 2.325 2.375 3,196,000 7,489,900 2.3435 1.394 1.380 1.394 1.380 1.409 5,385,975 1.3906 -2.08%
2005-05-30 0 2.400 2.375 2.400 2.375 2.400 982,000 2,348,450 2.3915 1.424 1.409 1.424 1.409 1.424 1,654,890 1.4191 0.00%
2005-05-27 0 2.400 2.375 2.400 2.325 2.400 1,390,000 3,290,500 2.3673 1.424 1.409 1.424 1.380 1.424 2,342,461 1.4047 3.16%
2005-05-26 0 2.350 2.350 2.375 2.350 2.375 344,000 813,900 2.3660 1.381 1.381 1.395 1.381 1.395 585,573 1.3899 -2.08%
2005-05-25 0 2.400 2.375 2.400 2.350 2.425 556,000 1,339,200 2.4086 1.410 1.395 1.410 1.381 1.425 946,449 1.4150 -1.03%
2005-05-24 0 2.425 2.400 2.425 2.375 2.425 860,000 2,055,450 2.3901 1.425 1.410 1.425 1.395 1.425 1,463,932 1.4041 3.19%
2005-05-23 0 2.350 2.350 2.400 2.325 2.400 464,000 1,106,300 2.3843 1.381 1.381 1.410 1.366 1.410 789,842 1.4007 -2.08%
2005-05-20 0 2.400 2.375 2.425 2.350 2.425 1,124,000 2,686,200 2.3899 1.410 1.395 1.425 1.381 1.425 1,913,325 1.4039 1.05%
2005-05-19 0 2.375 2.350 2.375 2.350 2.400 374,000 888,500 2.3757 1.395 1.381 1.395 1.381 1.410 636,640 1.3956 -1.04%
2005-05-18 0 2.400 2.375 2.400 2.375 2.425 1,056,000 2,529,600 2.3955 1.410 1.395 1.410 1.395 1.425 1,797,572 1.4072 -1.03%
2005-05-17 0 2.425 2.400 2.425 2.375 2.450 2,982,000 7,181,250 2.4082 1.425 1.410 1.425 1.395 1.439 5,076,098 1.4147 1.04%
2005-05-13 0 2.400 2.400 2.425 2.400 2.425 1,120,000 2,695,100 2.4063 1.410 1.410 1.425 1.410 1.425 1,906,516 1.4136 -2.04%
2005-05-12 0 2.450 2.425 2.450 2.400 2.500 2,508,000 6,184,150 2.4658 1.439 1.425 1.439 1.410 1.469 4,269,234 1.4485 2.08%
2005-05-11 0 2.400 2.375 2.400 2.375 2.425 1,332,000 3,193,650 2.3976 1.410 1.395 1.410 1.395 1.425 2,267,392 1.4085 0.00%
2005-05-10 0 2.400 2.400 2.425 2.375 2.425 1,662,000 3,992,350 2.4021 1.410 1.410 1.425 1.395 1.425 2,829,133 1.4112 -1.03%
2005-05-09 0 2.425 2.400 2.450 2.400 2.500 396,000 960,500 2.4255 1.425 1.410 1.439 1.410 1.469 674,090 1.4249 -3.00%
2005-05-06 0 2.500 2.475 2.500 2.450 2.525 2,406,000 5,978,600 2.4849 1.469 1.454 1.469 1.439 1.483 4,095,605 1.4598 -0.99%
2005-05-05 0 2.525 2.500 2.525 2.425 2.525 1,772,000 4,400,450 2.4833 1.483 1.469 1.483 1.425 1.483 3,016,380 1.4589 3.06%
2005-05-04 0 2.450 2.425 2.450 2.375 2.450 1,428,000 3,460,350 2.4232 1.439 1.425 1.439 1.395 1.439 2,430,808 1.4235 3.16%
2005-05-03 0 2.375 2.350 2.375 2.375 2.450 834,000 1,996,100 2.3934 1.395 1.381 1.395 1.395 1.439 1,419,673 1.4060 -3.06%
2005-04-29 0 2.450 2.400 2.450 2.375 2.475 5,282,000 12,799,100 2.4232 1.439 1.410 1.439 1.395 1.454 8,991,265 1.4235 0.00%
2005-04-28 0 2.450 2.425 2.450 2.200 2.525 15,146,000 36,927,600 2.4381 1.439 1.425 1.439 1.292 1.483 25,782,222 1.4323 7.69%
2005-04-27 0 2.275 2.275 2.300 2.275 2.350 2,338,000 5,427,100 2.3213 1.336 1.336 1.351 1.336 1.381 3,979,852 1.3636 -1.09%
2005-04-26 0 2.300 2.275 2.325 2.250 2.450 5,712,000 13,513,450 2.3658 1.351 1.336 1.366 1.322 1.439 9,723,231 1.3898 -3.16%
2005-04-25 0 2.375 2.375 2.400 2.100 2.400 13,136,000 30,612,800 2.3305 1.395 1.395 1.410 1.234 1.410 22,360,707 1.3690 13.10%
2005-04-22 0 2.100 2.075 2.100 1.880 2.200 1,790,000 3,668,990 2.0497 1.234 1.219 1.234 1.104 1.292 3,047,021 1.2041 9.37%
2005-04-21 0 1.920 1.920 1.940 1.920 1.940 330,000 637,440 1.9316 1.128 1.128 1.140 1.128 1.140 561,741 1.1348 -1.03%
2005-04-20 0 1.940 1.930 1.940 1.880 1.950 284,000 546,760 1.9252 1.140 1.134 1.140 1.104 1.146 483,438 1.1310 2.11%
2005-04-19 0 1.900 1.890 1.910 1.840 1.900 186,000 351,860 1.8917 1.116 1.110 1.122 1.081 1.116 316,618 1.1113 0.53%
2005-04-18 0 1.890 1.890 1.900 1.880 1.900 584,000 1,103,880 1.8902 1.110 1.110 1.116 1.104 1.116 994,112 1.1104 -3.57%
2005-04-15 0 1.960 1.950 1.960 1.880 1.960 772,000 1,480,760 1.9181 1.151 1.146 1.151 1.104 1.151 1,314,134 1.1268 1.03%
2005-04-14 0 1.940 1.940 1.960 1.900 2.000 668,000 1,297,800 1.9428 1.140 1.140 1.151 1.116 1.175 1,137,101 1.1413 -0.51%
2005-04-13 0 1.950 1.950 1.980 1.950 1.990 646,000 1,271,100 1.9676 1.146 1.146 1.163 1.146 1.169 1,099,651 1.1559 -0.51%
2005-04-12 0 1.960 1.960 1.980 1.950 2.000 876,000 1,742,620 1.9893 1.151 1.151 1.163 1.146 1.175 1,491,168 1.1686 -1.51%
2005-04-11 0 1.990 1.980 2.000 1.990 2.050 894,000 1,787,400 1.9993 1.169 1.163 1.175 1.169 1.204 1,521,808 1.1745 -2.93%
2005-04-08 0 2.050 2.025 2.100 2.050 2.125 962,000 2,003,700 2.0828 1.204 1.190 1.234 1.204 1.248 1,637,561 1.2236 -1.20%
2005-04-07 0 2.075 2.025 2.100 2.075 2.150 1,208,000 2,546,200 2.1078 1.219 1.190 1.234 1.219 1.263 2,056,314 1.2382 -1.19%
2005-04-06 0 2.100 2.100 2.125 2.000 2.125 2,486,000 5,183,100 2.0849 1.234 1.234 1.248 1.175 1.248 4,231,784 1.2248 5.00%
2005-04-04 0 2.000 2.000 2.025 1.970 2.025 1,234,000 2,461,940 1.9951 1.175 1.175 1.190 1.157 1.190 2,100,572 1.1720 1.52%
2005-04-01 0 1.970 1.960 1.970 1.950 1.990 424,000 838,220 1.9769 1.157 1.151 1.157 1.146 1.169 721,752 1.1614 -1.01%
2005-03-31 0 1.990 1.960 1.990 1.860 2.000 3,562,000 6,970,320 1.9569 1.169 1.151 1.169 1.093 1.175 6,063,401 1.1496 4.74%
2005-03-30 0 1.900 1.900 1.920 1.880 1.950 2,016,000 3,869,700 1.9195 1.116 1.116 1.128 1.104 1.146 3,431,729 1.1276 -1.04%
2005-03-29 0 1.920 1.910 1.930 1.880 1.930 1,324,000 2,533,460 1.9135 1.128 1.122 1.134 1.104 1.134 2,253,774 1.1241 2.13%
2005-03-24 0 1.880 1.870 1.890 1.850 1.900 1,122,000 2,111,500 1.8819 1.104 1.099 1.110 1.087 1.116 1,909,920 1.1055 1.08%
2005-03-23 0 1.860 1.840 1.870 1.800 1.870 828,000 1,533,940 1.8526 1.093 1.081 1.099 1.057 1.099 1,409,460 1.0883 1.09%
2005-03-22 0 1.840 1.830 1.860 1.840 1.900 102,000 188,400 1.8471 1.081 1.075 1.093 1.081 1.116 173,629 1.0851 -3.16%
2005-03-21 0 1.900 1.850 1.900 1.830 1.900 1,490,000 2,794,100 1.8752 1.116 1.087 1.116 1.075 1.116 2,536,347 1.1016 2.15%
2005-03-18 0 1.860 1.810 1.860 1.820 1.860 816,000 1,513,700 1.8550 1.093 1.063 1.093 1.069 1.093 1,389,033 1.0898 0.00%
2005-03-17 0 1.860 1.820 1.860 1.790 1.860 722,000 1,326,700 1.8375 1.093 1.069 1.093 1.052 1.093 1,229,022 1.0795 3.91%
2005-03-16 0 1.790 1.810 1.820 1.750 1.820 736,000 1,327,160 1.8032 1.052 1.063 1.069 1.028 1.069 1,252,853 1.0593 0.00%
2005-03-15 0 1.790 1.790 1.830 1.790 1.800 506,000 907,740 1.7940 1.052 1.052 1.075 1.052 1.057 861,337 1.0539 -0.56%
2005-03-14 0 1.800 1.800 1.810 1.800 1.830 130,000 234,600 1.8046 1.057 1.057 1.063 1.057 1.075 221,292 1.0601 -0.55%
2005-03-11 0 1.810 1.810 1.820 1.790 1.820 570,000 1,033,940 1.8139 1.063 1.063 1.069 1.052 1.069 970,280 1.0656 0.56%
2005-03-10 0 1.800 1.800 1.810 1.800 1.820 404,000 730,800 1.8089 1.057 1.057 1.063 1.057 1.069 687,707 1.0627 0.00%
2005-03-09 0 1.800 1.800 1.810 1.790 1.810 280,000 505,400 1.8050 1.057 1.057 1.063 1.052 1.063 476,629 1.0604 -1.64%
2005-03-08 0 1.830 1.820 1.830 1.760 1.830 1,304,000 2,336,240 1.7916 1.075 1.069 1.075 1.034 1.075 2,219,729 1.0525 2.23%
2005-03-07 0 1.790 1.790 1.800 1.790 1.860 318,000 572,800 1.8013 1.052 1.052 1.057 1.052 1.093 541,314 1.0582 -3.24%
2005-03-04 0 1.850 1.810 1.850 1.810 1.880 906,000 1,674,160 1.8479 1.087 1.063 1.087 1.063 1.104 1,542,235 1.0855 -0.54%
2005-03-03 0 1.860 1.830 1.860 1.810 1.860 148,000 273,640 1.8489 1.093 1.075 1.093 1.063 1.093 251,932 1.0862 0.54%
2005-03-02 0 1.850 1.820 1.870 1.850 1.910 808,000 1,526,500 1.8892 1.087 1.069 1.099 1.087 1.122 1,375,415 1.1098 -2.12%
2005-03-01 0 1.890 1.890 1.900 1.890 1.910 382,000 725,660 1.8996 1.110 1.110 1.116 1.110 1.122 650,258 1.1160 -0.53%
2005-02-28 0 1.900 1.900 1.910 1.880 1.930 1,312,000 2,519,280 1.9202 1.116 1.116 1.122 1.104 1.134 2,233,347 1.1280 1.60%
2005-02-25 0 1.870 1.870 1.880 1.810 1.870 736,000 1,367,120 1.8575 1.099 1.099 1.104 1.063 1.099 1,252,853 1.0912 1.08%
2005-02-24 0 1.850 1.810 1.850 1.780 1.850 926,000 1,684,700 1.8193 1.087 1.063 1.087 1.046 1.087 1,576,280 1.0688 2.78%
2005-02-23 0 1.800 1.790 1.810 1.780 1.830 630,000 1,129,880 1.7935 1.057 1.052 1.063 1.046 1.075 1,072,415 1.0536 -1.10%
2005-02-22 0 1.820 1.820 1.830 1.800 1.820 732,000 1,322,000 1.8060 1.069 1.069 1.075 1.057 1.069 1,246,044 1.0610 1.11%
2005-02-21 0 1.800 1.790 1.800 1.770 1.800 348,000 623,220 1.7909 1.057 1.052 1.057 1.040 1.057 592,382 1.0521 1.12%
2005-02-18 0 1.780 1.770 1.790 1.770 1.800 504,000 901,600 1.7889 1.046 1.040 1.052 1.040 1.057 857,932 1.0509 -1.11%
2005-02-17 0 1.800 1.790 1.800 1.760 1.800 294,000 527,900 1.7956 1.057 1.052 1.057 1.034 1.057 500,460 1.0548 0.00%
2005-02-16 0 1.800 1.790 1.800 1.770 1.800 248,000 445,720 1.7973 1.057 1.052 1.057 1.040 1.057 422,157 1.0558 0.00%
2005-02-15 0 1.800 1.800 1.810 1.760 1.800 158,000 282,620 1.7887 1.057 1.057 1.063 1.034 1.057 268,955 1.0508 1.12%
2005-02-14 0 1.780 1.780 1.800 1.760 1.810 326,000 583,900 1.7911 1.046 1.046 1.057 1.034 1.063 554,932 1.0522 -1.66%
2005-02-08 0 1.810 1.780 1.840 1.750 1.810 142,000 254,460 1.7920 1.063 1.046 1.081 1.028 1.063 241,719 1.0527 0.56%
2005-02-07 0 1.800 1.780 1.800 1.740 1.800 334,000 592,040 1.7726 1.057 1.046 1.057 1.022 1.057 568,550 1.0413 1.69%
2005-02-04 0 1.770 1.760 1.770 1.750 1.800 280,000 499,900 1.7854 1.040 1.034 1.040 1.028 1.057 476,629 1.0488 -1.12%
2005-02-03 0 1.790 1.780 1.790 1.790 1.800 452,000 811,820 1.7961 1.052 1.046 1.052 1.052 1.057 769,415 1.0551 -1.10%
2005-02-02 0 1.810 1.790 1.810 1.790 1.850 802,000 1,444,560 1.8012 1.063 1.052 1.063 1.052 1.087 1,365,202 1.0581 0.00%
2005-02-01 0 1.810 1.780 1.790 1.790 1.810 1,152,000 2,078,160 1.8040 1.063 1.046 1.052 1.052 1.063 1,960,988 1.0598 0.00%
2005-01-31 0 1.810 1.790 1.810 1.790 1.810 1,302,000 2,343,540 1.8000 1.063 1.052 1.063 1.052 1.063 2,216,325 1.0574 -1.63%
2005-01-28 0 1.840 1.830 1.840 1.840 1.850 240,000 442,200 1.8425 1.081 1.075 1.081 1.081 1.087 408,539 1.0824 -0.54%
2005-01-27 0 1.850 1.850 1.860 1.840 1.890 2,072,000 3,859,280 1.8626 1.087 1.087 1.093 1.081 1.110 3,527,054 1.0942 2.21%
2005-01-26 0 1.810 1.810 1.840 1.740 1.830 1,708,000 3,107,980 1.8197 1.063 1.063 1.081 1.022 1.075 2,907,437 1.0690 0.56%
2005-01-25 0 1.800 1.770 1.800 1.730 1.800 900,000 1,595,260 1.7725 1.057 1.040 1.057 1.016 1.057 1,532,022 1.0413 0.00%
2005-01-24 0 1.800 1.790 1.800 1.700 1.810 1,056,000 1,874,380 1.7750 1.057 1.052 1.057 0.999 1.063 1,797,572 1.0427 2.27%
2005-01-21 0 1.760 1.720 1.770 1.630 1.780 2,382,000 4,081,220 1.7134 1.034 1.010 1.040 0.958 1.046 4,054,751 1.0065 6.67%
2005-01-20 0 1.650 1.650 1.660 1.640 1.650 180,000 296,440 1.6469 0.969 0.969 0.975 0.963 0.969 306,404 0.9675 -0.60%
2005-01-19 0 1.660 1.660 1.670 1.650 1.670 680,000 1,126,520 1.6566 0.975 0.975 0.981 0.969 0.981 1,157,527 0.9732 1.22%
2005-01-18 0 1.640 1.640 1.650 1.620 1.640 688,000 1,119,660 1.6274 0.963 0.963 0.969 0.952 0.963 1,171,145 0.9560 1.23%
2005-01-17 0 1.620 1.590 1.620 1.580 1.620 612,000 980,000 1.6013 0.952 0.934 0.952 0.928 0.952 1,041,775 0.9407 1.25%
2005-01-14 0 1.600 1.600 1.620 1.540 1.600 896,000 1,421,460 1.5865 0.940 0.940 0.952 0.905 0.940 1,525,213 0.9320 1.27%
2005-01-13 0 1.580 1.570 1.600 1.550 1.600 666,000 1,052,520 1.5804 0.928 0.922 0.940 0.911 0.940 1,133,696 0.9284 -0.63%
2005-01-12 0 1.590 1.590 1.600 1.560 1.600 846,000 1,330,460 1.5726 0.934 0.934 0.940 0.916 0.940 1,440,100 0.9239 0.63%
2005-01-11 0 1.580 1.580 1.600 1.550 1.590 322,000 510,540 1.5855 0.928 0.928 0.940 0.911 0.934 548,123 0.9314 -0.63%
2005-01-10 0 1.590 1.570 1.590 1.590 1.600 442,000 706,200 1.5977 0.934 0.922 0.934 0.934 0.940 752,393 0.9386 1.27%
2005-01-07 0 1.570 1.570 1.580 1.550 1.580 704,000 1,099,880 1.5623 0.922 0.922 0.928 0.911 0.928 1,198,381 0.9178 0.00%
2005-01-06 0 1.570 1.570 1.600 1.570 1.570 140,000 219,660 1.5690 0.922 0.922 0.940 0.922 0.922 238,314 0.9217 0.00%
2005-01-05 0 1.570 1.550 1.570 1.570 1.600 382,000 609,500 1.5955 0.922 0.911 0.922 0.922 0.940 650,258 0.9373 -3.09%
2005-01-04 0 1.620 1.610 1.630 1.620 1.630 288,000 466,980 1.6215 0.952 0.946 0.958 0.952 0.958 490,247 0.9525 -1.22%
2005-01-03 0 1.640 1.630 1.640 1.630 1.640 98,000 160,240 1.6351 0.963 0.958 0.963 0.958 0.963 166,820 0.9606 0.00%
2004-12-31 0 1.640 1.630 1.650 1.630 1.640 428,000 700,240 1.6361 0.963 0.958 0.969 0.958 0.963 728,561 0.9611 0.00%
2004-12-30 0 1.640 1.640 1.650 1.620 1.650 694,000 1,132,760 1.6322 0.963 0.963 0.969 0.952 0.969 1,181,359 0.9589 1.86%
2004-12-29 0 1.610 1.600 1.610 1.590 1.620 888,000 1,426,860 1.6068 0.946 0.940 0.946 0.934 0.952 1,511,595 0.9439 0.62%
2004-12-28 0 1.600 1.600 1.610 1.580 1.640 664,000 1,061,180 1.5982 0.940 0.940 0.946 0.928 0.963 1,130,292 0.9389 0.63%
2004-12-24 0 1.590 1.580 1.590 1.570 1.600 420,000 663,720 1.5803 0.934 0.928 0.934 0.922 0.940 714,943 0.9284 2.58%
2004-12-23 0 1.550 1.550 1.580 1.550 1.550 40,000 62,000 1.5500 0.911 0.911 0.928 0.911 0.911 68,090 0.9106 -1.90%
2004-12-22 0 1.580 1.550 1.580 1.540 1.580 760,000 1,182,100 1.5554 0.928 0.911 0.928 0.905 0.928 1,293,707 0.9137 3.27%
2004-12-21 0 1.530 1.530 1.550 1.520 1.550 236,000 361,440 1.5315 0.899 0.899 0.911 0.893 0.911 401,730 0.8997 -2.55%
2004-12-20 0 1.570 1.550 1.570 1.540 1.650 76,000 118,980 1.5655 0.922 0.911 0.922 0.905 0.969 129,371 0.9197 1.29%
2004-12-17 0 1.550 1.550 1.570 1.550 1.630 232,000 369,980 1.5947 0.911 0.911 0.922 0.911 0.958 394,921 0.9368 -1.90%
2004-12-16 0 1.580 1.540 1.580 1.540 1.580 210,000 325,540 1.5502 0.928 0.905 0.928 0.905 0.928 357,472 0.9107 2.60%
2004-12-15 0 1.540 1.540 1.550 1.520 1.540 392,000 597,900 1.5253 0.905 0.905 0.911 0.893 0.905 667,281 0.8960 -1.28%
2004-12-14 0 1.560 1.550 1.590 1.520 1.560 308,000 477,500 1.5503 0.916 0.911 0.934 0.893 0.916 524,292 0.9108 -0.64%
2004-12-13 0 1.570 1.550 1.590 1.570 1.590 206,000 324,340 1.5745 0.922 0.911 0.934 0.922 0.934 350,663 0.9249 -1.26%
2004-12-10 0 1.590 1.570 1.590 1.580 1.620 704,000 1,128,600 1.6031 0.934 0.922 0.934 0.928 0.952 1,198,381 0.9418 -1.24%
2004-12-09 0 1.610 1.610 1.640 1.560 1.620 282,000 455,380 1.6148 0.946 0.946 0.963 0.916 0.952 480,033 0.9486 0.62%
2004-12-08 0 1.600 1.600 1.620 1.600 1.620 360,000 580,340 1.6121 0.940 0.940 0.952 0.940 0.952 612,809 0.9470 -3.61%
2004-12-07 0 1.660 1.640 1.660 1.640 1.670 398,000 656,160 1.6486 0.975 0.963 0.975 0.963 0.981 677,494 0.9685 -0.60%
2004-12-06 0 1.670 1.660 1.670 1.600 1.690 758,000 1,256,400 1.6575 0.981 0.975 0.981 0.940 0.993 1,290,303 0.9737 0.00%
2004-12-03 0 1.670 1.660 1.670 1.580 1.680 2,134,000 3,524,720 1.6517 0.981 0.975 0.981 0.928 0.987 3,632,594 0.9703 0.60%
2004-12-02 0 1.660 1.660 1.670 1.660 1.690 616,000 1,025,660 1.6650 0.975 0.975 0.981 0.975 0.993 1,048,584 0.9781 0.61%
2004-12-01 0 1.650 1.650 1.660 1.640 1.680 1,154,000 1,920,400 1.6641 0.969 0.969 0.975 0.963 0.987 1,964,392 0.9776 0.00%
2004-11-30 0 1.650 1.650 1.670 1.620 1.670 644,000 1,066,680 1.6563 0.969 0.969 0.981 0.952 0.981 1,096,247 0.9730 1.23%
2004-11-29 0 1.630 1.630 1.640 1.620 1.640 562,000 914,100 1.6265 0.958 0.958 0.963 0.952 0.963 956,662 0.9555 -0.61%
2004-11-26 0 1.640 1.620 1.640 1.630 1.660 1,622,000 2,663,500 1.6421 0.963 0.952 0.963 0.958 0.975 2,761,043 0.9647 2.50%
2004-11-25 0 1.600 1.600 1.620 1.600 1.660 498,000 804,960 1.6164 0.940 0.940 0.952 0.940 0.975 847,719 0.9496 -2.44%
2004-11-24 0 1.640 1.640 1.650 1.620 1.670 1,152,000 1,894,920 1.6449 0.963 0.963 0.969 0.952 0.981 1,960,988 0.9663 0.61%
2004-11-23 0 1.630 1.590 1.630 1.540 1.660 2,150,000 3,469,120 1.6135 0.958 0.934 0.958 0.905 0.975 3,659,830 0.9479 2.52%
2004-11-22 0 1.590 1.560 1.600 1.560 1.650 1,040,000 1,653,900 1.5903 0.934 0.916 0.940 0.916 0.969 1,770,336 0.9342 -0.62%
2004-11-19 0 1.600 1.580 1.600 1.540 1.650 1,708,000 2,722,880 1.5942 0.940 0.928 0.940 0.905 0.969 2,907,437 0.9365 4.58%
2004-11-18 0 1.530 1.520 1.530 1.520 1.530 588,000 897,440 1.5263 0.899 0.893 0.899 0.893 0.899 1,000,921 0.8966 0.66%
2004-11-17 0 1.520 1.520 1.530 1.450 1.530 1,923,000 2,887,740 1.5017 0.893 0.893 0.899 0.852 0.899 3,273,420 0.8822 4.11%
2004-11-16 0 1.460 1.450 1.470 1.430 1.460 1,010,000 1,466,280 1.4518 0.858 0.852 0.864 0.840 0.858 1,719,269 0.8529 2.10%
2004-11-15 0 1.430 1.430 1.440 1.430 1.450 356,000 513,460 1.4423 0.840 0.840 0.846 0.840 0.852 606,000 0.8473 0.00%
2004-11-12 0 1.430 1.430 1.440 1.410 1.450 496,000 707,460 1.4263 0.840 0.840 0.846 0.828 0.852 844,314 0.8379 -0.69%
2004-11-11 0 1.440 1.430 1.450 1.410 1.470 470,000 676,940 1.4403 0.846 0.840 0.852 0.828 0.864 800,056 0.8461 -0.69%
2004-11-10 0 1.450 1.450 1.460 1.440 1.490 1,094,000 1,597,280 1.4600 0.852 0.852 0.858 0.846 0.875 1,862,257 0.8577 1.40%
2004-11-09 0 1.430 1.430 1.450 1.370 1.460 1,224,000 1,735,380 1.4178 0.840 0.840 0.852 0.805 0.858 2,083,549 0.8329 3.62%
2004-11-08 0 1.380 1.370 1.390 1.370 1.380 102,000 140,680 1.3792 0.811 0.805 0.817 0.805 0.811 173,629 0.8102 0.00%
2004-11-05 0 1.380 1.370 1.380 1.360 1.390 376,000 515,420 1.3708 0.811 0.805 0.811 0.799 0.817 640,045 0.8053 0.73%
2004-11-04 0 1.370 1.360 1.380 1.370 1.400 332,000 458,860 1.3821 0.805 0.799 0.811 0.805 0.822 565,146 0.8119 -2.14%
2004-11-03 0 1.400 1.390 1.400 1.380 1.400 76,000 105,000 1.3816 0.822 0.817 0.822 0.811 0.822 129,371 0.8116 1.45%
2004-11-02 0 1.380 1.370 1.380 1.380 1.400 412,000 568,920 1.3809 0.811 0.805 0.811 0.811 0.822 701,325 0.8112 -0.72%
2004-11-01 0 1.390 1.390 1.400 1.350 1.380 264,000 358,580 1.3583 0.817 0.817 0.822 0.793 0.811 449,393 0.7979 2.21%
2004-10-29 0 1.360 1.350 1.360 1.360 1.400 174,000 238,280 1.3694 0.799 0.793 0.799 0.799 0.822 296,191 0.8045 -2.86%
2004-10-28 0 1.400 1.390 1.400 1.380 1.410 176,000 246,280 1.3993 0.822 0.817 0.822 0.811 0.828 299,595 0.8220 0.72%
2004-10-27 0 1.390 1.390 1.400 1.380 1.400 222,000 309,240 1.3930 0.817 0.817 0.822 0.811 0.822 377,899 0.8183 -0.71%
2004-10-26 0 1.400 1.380 1.400 1.380 1.400 208,000 289,760 1.3931 0.822 0.811 0.822 0.811 0.822 354,067 0.8184 1.45%
2004-10-25 0 1.380 1.380 1.400 1.380 1.410 236,000 329,180 1.3948 0.811 0.811 0.822 0.811 0.828 401,730 0.8194 -2.13%
2004-10-21 0 1.410 1.370 1.410 1.380 1.420 606,000 844,020 1.3928 0.828 0.805 0.828 0.811 0.834 1,031,561 0.8182 -0.70%
2004-10-20 0 1.420 1.420 1.430 1.420 1.440 68,000 96,780 1.4232 0.834 0.834 0.840 0.834 0.846 115,753 0.8361 -0.70%
2004-10-19 0 1.430 1.430 1.440 1.430 1.460 238,000 344,760 1.4486 0.840 0.840 0.846 0.840 0.858 405,135 0.8510 -1.38%
2004-10-18 0 1.450 1.450 1.460 1.440 1.480 46,000 67,520 1.4678 0.852 0.852 0.858 0.846 0.869 78,303 0.8623 0.00%
2004-10-15 0 1.450 1.430 1.460 1.410 1.460 94,000 134,580 1.4317 0.852 0.840 0.858 0.828 0.858 160,011 0.8411 0.00%
2004-10-14 0 1.450 1.440 1.450 1.380 1.470 210,000 302,700 1.4414 0.852 0.846 0.852 0.811 0.864 357,472 0.8468 0.69%
2004-10-13 0 1.440 1.440 1.450 1.440 1.470 468,000 679,020 1.4509 0.846 0.846 0.852 0.846 0.864 796,651 0.8523 -2.04%
2004-10-12 0 1.470 1.470 1.480 1.460 1.500 388,000 572,260 1.4749 0.864 0.864 0.869 0.858 0.881 660,472 0.8664 -0.68%
2004-10-11 0 1.480 1.470 1.480 1.450 1.480 638,000 936,460 1.4678 0.869 0.864 0.869 0.852 0.869 1,086,033 0.8623 0.68%
2004-10-08 0 1.470 1.460 1.480 1.430 1.470 276,000 398,940 1.4454 0.864 0.858 0.869 0.840 0.864 469,820 0.8491 0.68%
2004-10-07 0 1.460 1.450 1.460 1.460 1.470 212,000 310,280 1.4636 0.858 0.852 0.858 0.858 0.864 360,876 0.8598 0.00%
2004-10-06 0 1.460 1.460 1.470 1.460 1.500 174,000 255,660 1.4693 0.858 0.858 0.864 0.858 0.881 296,191 0.8632 -1.35%
2004-10-05 0 1.480 1.460 1.480 1.440 1.480 300,000 443,200 1.4773 0.869 0.858 0.869 0.846 0.869 510,674 0.8679 0.00%
2004-10-04 0 1.480 1.460 1.480 1.460 1.490 222,000 326,940 1.4727 0.869 0.858 0.869 0.858 0.875 377,899 0.8652 1.37%
2004-09-30 0 1.460 1.460 1.470 1.410 1.460 174,000 251,360 1.4446 0.858 0.858 0.864 0.828 0.858 296,191 0.8486 1.39%
2004-09-28 0 1.440 1.440 1.460 1.420 1.440 34,000 48,580 1.4288 0.846 0.846 0.858 0.834 0.846 57,876 0.8394 1.41%
2004-09-27 0 1.420 1.420 1.490 1.420 1.470 378,000 540,660 1.4303 0.834 0.834 0.875 0.834 0.864 643,449 0.8403 -3.40%
2004-09-24 0 1.470 1.440 1.480 1.410 1.520 700,000 1,014,180 1.4488 0.864 0.846 0.869 0.828 0.893 1,191,572 0.8511 -3.29%
2004-09-23 0 1.520 1.510 1.520 1.480 1.520 506,000 759,620 1.5012 0.893 0.887 0.893 0.869 0.893 861,337 0.8819 0.66%
2004-09-22 0 1.510 1.500 1.510 1.500 1.540 396,000 600,320 1.5160 0.887 0.881 0.887 0.881 0.905 674,090 0.8906 -1.31%
2004-09-21 0 1.530 1.530 1.540 1.510 1.560 642,000 978,360 1.5239 0.899 0.899 0.905 0.887 0.916 1,092,842 0.8952 -0.65%
2004-09-20 0 1.540 1.510 1.540 1.480 1.540 1,274,000 1,925,880 1.5117 0.905 0.887 0.905 0.869 0.905 2,168,662 0.8880 5.48%
2004-09-17 0 1.460 1.460 1.470 1.450 1.480 392,000 574,620 1.4659 0.858 0.858 0.864 0.852 0.869 667,281 0.8611 0.00%
2004-09-16 0 1.460 1.450 1.470 1.430 1.470 254,000 368,800 1.4520 0.858 0.852 0.864 0.840 0.864 432,371 0.8530 2.10%
2004-09-15 0 1.430 1.430 1.450 1.400 1.460 100,000 143,880 1.4388 0.840 0.840 0.852 0.822 0.858 170,225 0.8452 0.70%
2004-09-14 0 1.420 1.420 1.440 1.400 1.420 180,000 253,560 1.4087 0.834 0.834 0.846 0.822 0.834 306,404 0.8275 1.43%
2004-09-13 0 1.400 1.400 1.420 1.400 1.410 276,000 387,060 1.4024 0.822 0.822 0.834 0.822 0.828 469,820 0.8238 0.00%
2004-09-10 0 1.400 1.380 1.400 1.410 1.410 28,000 39,480 1.4100 0.822 0.811 0.822 0.828 0.828 47,663 0.8283 -0.71%
2004-09-09 0 1.410 1.380 1.410 1.380 1.410 86,000 120,120 1.3967 0.828 0.811 0.828 0.811 0.828 146,393 0.8205 -1.40%
2004-09-08 0 1.430 1.410 1.420 1.380 1.430 88,000 123,460 1.4030 0.840 0.828 0.834 0.811 0.840 149,798 0.8242 2.14%
2004-09-07 0 1.400 1.390 1.400 1.380 1.400 36,000 50,260 1.3961 0.822 0.817 0.822 0.811 0.822 61,281 0.8202 0.72%
2004-09-06 0 1.390 1.390 1.400 1.370 1.420 112,000 157,200 1.4036 0.817 0.817 0.822 0.805 0.834 190,652 0.8245 -2.11%
2004-09-03 0 1.420 1.370 1.420 1.360 1.420 12,000 16,860 1.4050 0.834 0.805 0.834 0.799 0.834 20,427 0.8254 0.00%
2004-09-02 0 1.420 1.420 1.430 1.360 1.450 158,000 219,240 1.3876 0.834 0.834 0.840 0.799 0.852 268,955 0.8152 0.71%
2004-09-01 0 1.410 1.410 1.420 1.350 1.460 174,000 244,820 1.4070 0.828 0.828 0.834 0.793 0.858 296,191 0.8266 1.44%
2004-08-31 0 1.390 1.370 1.390 1.370 1.390 106,000 146,620 1.3832 0.817 0.805 0.817 0.805 0.817 180,438 0.8126 1.46%
2004-08-30 0 1.370 1.370 1.380 1.340 1.390 296,000 404,020 1.3649 0.805 0.805 0.811 0.787 0.817 503,865 0.8018 -2.14%
2004-08-27 0 1.400 1.380 1.400 1.380 1.410 544,000 761,900 1.4006 0.822 0.811 0.822 0.811 0.828 926,022 0.8228 0.00%
2004-08-26 0 1.400 1.380 1.400 1.370 1.420 476,000 666,480 1.4002 0.822 0.811 0.822 0.805 0.834 810,269 0.8225 2.19%
2004-08-25 0 1.370 1.370 1.380 1.360 1.380 264,000 359,220 1.3607 0.805 0.805 0.811 0.799 0.811 449,393 0.7993 0.00%
2004-08-24 0 1.370 1.360 1.390 1.370 1.380 144,000 197,640 1.3725 0.805 0.799 0.817 0.805 0.811 245,123 0.8063 -1.44%
2004-08-23 0 1.390 1.360 1.390 1.370 1.390 106,000 146,260 1.3798 0.817 0.799 0.817 0.805 0.817 180,438 0.8106 0.72%
2004-08-20 0 1.380 1.380 1.390 1.350 1.390 324,000 442,880 1.3669 0.811 0.811 0.817 0.793 0.817 551,528 0.8030 0.00%
2004-08-19 0 1.380 1.370 1.380 1.360 1.400 98,000 134,500 1.3724 0.811 0.805 0.811 0.799 0.822 166,820 0.8063 1.47%
2004-08-18 0 1.360 1.360 1.380 1.350 1.400 210,000 288,900 1.3757 0.799 0.799 0.811 0.793 0.822 357,472 0.8082 -1.45%
2004-08-17 0 1.380 1.370 1.390 1.320 1.390 118,000 161,140 1.3656 0.811 0.805 0.817 0.775 0.817 200,865 0.8022 0.73%
2004-08-16 0 1.370 1.370 1.380 1.340 1.360 134,000 179,840 1.3421 0.805 0.805 0.811 0.787 0.799 228,101 0.7884 1.48%
2004-08-13 0 1.350 1.350 1.390 1.340 1.390 150,000 202,820 1.3521 0.793 0.793 0.817 0.787 0.817 255,337 0.7943 -2.88%
2004-08-12 0 1.390 1.360 1.390 1.330 1.390 146,000 196,960 1.3490 0.817 0.799 0.817 0.781 0.817 248,528 0.7925 4.51%
2004-08-11 0 1.330 1.320 1.370 1.330 1.380 378,000 516,420 1.3662 0.781 0.775 0.805 0.781 0.811 643,449 0.8026 -3.62%
2004-08-10 0 1.380 1.360 1.380 1.380 1.410 68,000 94,480 1.3894 0.811 0.799 0.811 0.811 0.828 115,753 0.8162 -0.72%
2004-08-09 0 1.390 1.390 1.400 1.390 1.410 342,000 479,480 1.4020 0.817 0.817 0.822 0.817 0.828 582,168 0.8236 -0.71%
2004-08-06 0 1.400 1.390 1.400 1.380 1.430 264,000 369,500 1.3996 0.822 0.817 0.822 0.811 0.840 449,393 0.8222 -0.71%
2004-08-05 0 1.410 1.400 1.410 1.390 1.420 266,000 373,800 1.4053 0.828 0.822 0.828 0.817 0.834 452,798 0.8255 2.92%
2004-08-04 0 1.370 1.330 1.380 1.310 1.370 594,000 796,140 1.3403 0.805 0.781 0.811 0.770 0.805 1,011,134 0.7874 2.24%
2004-08-03 0 1.340 1.320 1.340 1.310 1.350 520,000 692,520 1.3318 0.787 0.775 0.787 0.770 0.793 885,168 0.7824 2.29%
2004-08-02 0 1.310 1.310 1.360 1.310 1.380 1,506,000 2,020,180 1.3414 0.770 0.770 0.799 0.770 0.811 2,563,583 0.7880 -5.07%
2004-07-30 0 1.380 1.380 1.400 1.380 1.420 832,000 1,158,220 1.3921 0.811 0.811 0.822 0.811 0.834 1,416,269 0.8178 -2.13%
2004-07-29 0 1.410 1.400 1.420 1.400 1.430 120,000 169,640 1.4137 0.828 0.822 0.834 0.822 0.840 204,270 0.8305 -0.70%
2004-07-28 0 1.420 1.400 1.420 1.400 1.430 330,000 466,460 1.4135 0.834 0.822 0.834 0.822 0.840 561,741 0.8304 -0.70%
2004-07-27 0 1.430 1.400 1.430 1.400 1.450 384,000 545,900 1.4216 0.840 0.822 0.840 0.822 0.852 653,663 0.8351 0.00%
2004-07-26 0 1.430 1.400 1.430 1.410 1.450 258,000 368,260 1.4274 0.840 0.822 0.840 0.828 0.852 439,180 0.8385 0.70%
2004-07-23 0 1.420 1.410 1.430 1.400 1.450 342,000 489,320 1.4308 0.834 0.828 0.840 0.822 0.852 582,168 0.8405 -1.39%
2004-07-22 0 1.440 1.420 1.440 1.430 1.470 306,000 442,080 1.4447 0.846 0.834 0.846 0.840 0.864 520,887 0.8487 1.41%
2004-07-21 0 1.420 1.410 1.430 1.400 1.470 672,000 951,660 1.4162 0.834 0.828 0.840 0.822 0.864 1,143,910 0.8319 0.71%
2004-07-20 0 1.410 1.410 1.420 1.400 1.460 594,000 841,180 1.4161 0.828 0.828 0.834 0.822 0.858 1,011,134 0.8319 -1.40%
2004-07-19 0 1.430 1.400 1.430 1.370 1.430 1,142,000 1,607,980 1.4080 0.840 0.822 0.840 0.805 0.840 1,943,965 0.8272 1.42%
2004-07-16 0 1.410 1.410 1.420 1.360 1.430 1,270,000 1,782,220 1.4033 0.828 0.828 0.834 0.799 0.840 2,161,853 0.8244 2.17%
2004-07-15 0 1.380 1.370 1.380 1.360 1.560 3,678,000 5,222,120 1.4198 0.811 0.805 0.811 0.799 0.916 6,260,862 0.8341 -12.66%
2004-07-14 0 1.580 1.580 1.590 1.550 1.630 190,000 302,180 1.5904 0.928 0.928 0.934 0.911 0.958 323,427 0.9343 -1.25%
2004-07-13 0 1.600 1.590 1.600 1.550 1.630 162,000 259,260 1.6004 0.940 0.934 0.940 0.911 0.958 275,764 0.9402 -0.62%
2004-07-12 0 1.610 1.590 1.610 1.590 1.650 280,000 448,580 1.6021 0.946 0.934 0.946 0.934 0.969 476,629 0.9412 0.62%
2004-07-09 0 1.600 1.600 1.610 1.570 1.610 298,000 470,100 1.5775 0.940 0.940 0.946 0.922 0.946 507,269 0.9267 0.63%
2004-07-08 0 1.590 1.590 1.610 1.590 1.640 462,000 745,700 1.6141 0.934 0.934 0.946 0.934 0.963 786,438 0.9482 -0.62%
2004-07-07 0 1.600 1.590 1.600 1.590 1.620 136,000 218,100 1.6037 0.940 0.934 0.940 0.934 0.952 231,505 0.9421 1.27%
2004-07-06 0 1.580 1.580 1.590 1.570 1.600 280,000 442,860 1.5816 0.928 0.928 0.934 0.922 0.940 476,629 0.9292 0.00%
2004-07-05 0 1.580 1.580 1.590 1.570 1.600 248,000 391,820 1.5799 0.928 0.928 0.934 0.922 0.940 422,157 0.9281 -0.63%
2004-07-02 0 1.590 1.580 1.590 1.560 1.590 450,000 710,660 1.5792 0.934 0.928 0.934 0.916 0.934 766,011 0.9277 1.27%
2004-06-30 0 1.570 1.560 1.570 1.530 1.570 798,000 1,237,800 1.5511 0.922 0.916 0.922 0.899 0.922 1,358,393 0.9112 1.95%
2004-06-29 0 1.540 1.540 1.560 1.520 1.560 834,000 1,282,020 1.5372 0.905 0.905 0.916 0.893 0.916 1,419,673 0.9030 -0.65%
2004-06-28 0 1.550 1.540 1.550 1.540 1.560 424,000 655,800 1.5467 0.911 0.905 0.911 0.905 0.916 721,752 0.9086 0.00%
2004-06-25 0 1.550 1.530 1.550 1.520 1.580 782,000 1,198,480 1.5326 0.911 0.899 0.911 0.893 0.928 1,331,157 0.9003 0.00%
2004-06-24 0 1.550 1.550 1.580 1.550 1.570 700,000 1,088,320 1.5547 0.911 0.911 0.928 0.911 0.922 1,191,572 0.9133 0.65%
2004-06-23 0 1.540 1.530 1.540 1.530 1.560 106,000 163,500 1.5425 0.905 0.899 0.905 0.899 0.916 180,438 0.9061 0.00%
2004-06-21 0 1.540 1.540 1.550 1.500 1.570 276,000 416,880 1.5104 0.905 0.905 0.911 0.881 0.922 469,820 0.8873 0.65%
2004-06-18 0 1.530 1.510 1.530 1.490 1.560 516,000 777,920 1.5076 0.899 0.887 0.899 0.875 0.916 878,359 0.8857 0.00%
2004-06-17 0 1.530 1.530 1.550 1.520 1.570 288,000 442,460 1.5363 0.899 0.899 0.911 0.893 0.922 490,247 0.9025 -2.55%
2004-06-16 0 1.570 1.560 1.570 1.560 1.570 268,000 419,160 1.5640 0.922 0.916 0.922 0.916 0.922 456,202 0.9188 1.29%
2004-06-15 0 1.550 1.540 1.570 1.540 1.570 690,000 1,074,000 1.5565 0.911 0.905 0.922 0.905 0.922 1,174,550 0.9144 -1.27%
2004-06-14 0 1.570 1.550 1.580 1.570 1.680 672,000 1,074,780 1.5994 0.922 0.911 0.928 0.922 0.987 1,143,910 0.9396 -6.55%
2004-06-11 0 1.680 1.620 1.630 1.610 1.680 258,000 419,520 1.6260 0.987 0.952 0.958 0.946 0.987 439,180 0.9552 4.35%
2004-06-10 0 1.610 1.610 1.630 1.610 1.630 698,000 1,133,220 1.6235 0.946 0.946 0.958 0.946 0.958 1,188,168 0.9538 -0.62%
2004-06-09 0 1.620 1.620 1.640 1.610 1.650 738,000 1,200,080 1.6261 0.952 0.952 0.963 0.946 0.969 1,256,258 0.9553 -2.41%
2004-06-08 0 1.660 1.620 1.660 1.610 1.690 662,000 1,094,620 1.6535 0.975 0.952 0.975 0.946 0.993 1,126,887 0.9714 1.84%
2004-06-07 0 1.630 1.620 1.640 1.580 1.640 372,000 606,760 1.6311 0.958 0.952 0.963 0.928 0.963 633,236 0.9582 3.16%
2004-06-04 0 1.580 1.560 1.580 1.550 1.580 440,000 686,800 1.5609 0.928 0.916 0.928 0.911 0.928 748,988 0.9170 2.60%
2004-06-03 0 1.540 1.520 1.540 1.540 1.600 858,000 1,341,780 1.5638 0.905 0.893 0.905 0.905 0.940 1,460,527 0.9187 -4.94%
2004-06-02 0 1.620 1.600 1.620 1.600 1.640 944,000 1,532,860 1.6238 0.952 0.940 0.952 0.940 0.963 1,606,920 0.9539 -1.22%
2004-06-01 0 1.640 1.600 1.640 1.620 1.650 350,000 571,860 1.6339 0.963 0.940 0.963 0.952 0.969 595,786 0.9598 1.23%
2004-05-31 0 1.620 1.620 1.630 1.600 1.620 400,000 642,740 1.6069 0.952 0.952 0.958 0.940 0.952 680,899 0.9440 -1.22%
2004-05-28 0 1.640 1.630 1.640 1.630 1.670 936,000 1,545,380 1.6510 0.963 0.958 0.963 0.958 0.981 1,593,303 0.9699 0.00%
2004-05-27 0 1.640 1.620 1.640 1.600 1.640 778,000 1,260,060 1.6196 0.963 0.952 0.963 0.940 0.963 1,324,348 0.9515 3.80%
2004-05-25 0 1.580 1.580 1.590 1.570 1.610 430,000 682,300 1.5867 0.928 0.928 0.934 0.922 0.946 731,966 0.9321 -1.25%
2004-05-24 0 1.600 1.590 1.600 1.560 1.650 1,118,000 1,774,260 1.5870 0.940 0.934 0.940 0.916 0.969 1,903,111 0.9323 -4.19%
2004-05-21 0 1.670 1.660 1.670 1.500 1.680 722,000 1,111,320 1.5392 0.981 0.975 0.981 0.881 0.987 1,229,022 0.9042 10.60%
2004-05-20 0 1.510 1.510 1.530 1.510 1.540 202,000 306,600 1.5178 0.887 0.887 0.899 0.887 0.905 343,854 0.8917 -1.31%
2004-05-19 0 1.530 1.500 1.540 1.500 1.560 488,000 750,280 1.5375 0.899 0.881 0.905 0.881 0.916 830,696 0.9032 2.00%
2004-05-18 0 1.500 1.460 1.510 1.430 1.500 490,000 711,100 1.4512 0.881 0.858 0.887 0.840 0.881 834,101 0.8525 4.17%
2004-05-17 0 1.440 1.440 1.520 1.440 1.550 628,000 928,700 1.4788 0.846 0.846 0.893 0.846 0.911 1,069,011 0.8687 -4.64%
2004-05-14 0 1.510 1.510 1.540 1.510 1.560 662,000 1,014,120 1.5319 0.887 0.887 0.905 0.887 0.916 1,126,887 0.8999 -5.03%
2004-05-13 0 1.590 1.580 1.590 1.580 1.640 172,000 275,760 1.6033 0.934 0.928 0.934 0.928 0.963 292,786 0.9418 -1.85%
2004-05-12 0 1.620 1.620 1.630 1.620 1.680 490,000 805,160 1.6432 0.952 0.952 0.958 0.952 0.987 834,101 0.9653 0.62%
2004-05-11 0 1.610 1.590 1.610 1.540 1.620 856,000 1,340,760 1.5663 0.946 0.934 0.946 0.905 0.952 1,457,123 0.9201 -0.62%
2004-05-10 0 1.620 1.620 1.660 1.600 1.740 546,000 901,520 1.6511 0.952 0.952 0.975 0.940 1.022 929,426 0.9700 -3.20%
2004-05-07 0 1.730 1.720 1.750 1.720 1.760 534,000 933,300 1.7478 0.983 0.977 0.994 0.977 1.000 939,689 0.9932 -1.14%
2004-05-06 0 1.750 1.750 1.760 1.710 1.790 778,000 1,348,420 1.7332 0.994 0.994 1.000 0.972 1.017 1,369,060 0.9849 -1.69%
2004-05-05 0 1.780 1.780 1.790 1.720 1.800 454,000 791,040 1.7424 1.012 1.012 1.017 0.977 1.023 798,911 0.9901 2.89%
2004-05-04 0 1.730 1.720 1.740 1.720 1.730 96,000 165,520 1.7242 0.983 0.977 0.989 0.977 0.983 168,933 0.9798 0.58%
2004-05-03 0 1.720 1.700 1.730 1.700 1.730 620,000 1,062,320 1.7134 0.977 0.966 0.983 0.966 0.983 1,091,024 0.9737 1.18%
2004-04-30 0 1.700 1.700 1.720 1.640 1.720 1,776,000 2,959,480 1.6664 0.966 0.966 0.977 0.932 0.977 3,125,257 0.9470 0.59%
2004-04-29 0 1.690 1.650 1.690 1.650 1.810 3,601,397 6,196,095 1.7205 0.960 0.938 0.960 0.938 1.029 6,337,439 0.9777 -9.14%
2004-04-28 0 1.860 1.860 1.870 1.850 1.890 358,000 666,420 1.8615 1.057 1.057 1.063 1.051 1.074 629,979 1.0578 -1.59%
2004-04-27 0 1.890 1.860 1.890 1.840 1.940 1,128,000 2,122,420 1.8816 1.074 1.057 1.074 1.046 1.102 1,984,961 1.0693 1.07%
2004-04-26 0 1.870 1.830 1.870 1.810 1.900 486,000 899,520 1.8509 1.063 1.040 1.063 1.029 1.080 855,222 1.0518 -1.06%
2004-04-23 0 1.890 1.870 1.890 1.870 1.920 2,052,000 3,894,540 1.8979 1.074 1.063 1.074 1.063 1.091 3,610,939 1.0785 2.16%
2004-04-22 0 1.850 1.850 1.860 1.820 1.870 1,652,000 3,052,100 1.8475 1.051 1.051 1.057 1.034 1.063 2,907,052 1.0499 2.78%
2004-04-21 0 1.800 1.800 1.810 1.800 1.860 1,822,378 3,317,613 1.8205 1.023 1.023 1.029 1.023 1.057 3,206,869 1.0345 -4.26%
2004-04-20 0 1.880 1.860 1.880 1.840 1.970 2,056,000 3,882,320 1.8883 1.068 1.057 1.068 1.046 1.119 3,617,978 1.0731 -3.59%
2004-04-19 0 1.950 1.940 1.960 1.950 2.000 738,000 1,452,320 1.9679 1.108 1.102 1.114 1.108 1.137 1,298,671 1.1183 -2.01%
2004-04-16 0 1.990 1.980 2.000 1.990 2.025 754,000 1,510,100 2.0028 1.131 1.125 1.137 1.131 1.151 1,326,826 1.1381 0.00%
2004-04-15 0 1.990 1.990 2.025 1.990 2.050 1,362,000 2,732,670 2.0064 1.131 1.131 1.151 1.131 1.165 2,396,734 1.1402 -1.73%
2004-04-14 0 2.025 2.000 2.050 2.025 2.050 882,000 1,793,100 2.0330 1.151 1.137 1.165 1.151 1.165 1,552,070 1.1553 -2.41%
2004-04-13 0 2.075 2.050 2.075 2.050 2.100 2,234,000 4,629,250 2.0722 1.179 1.165 1.179 1.165 1.193 3,931,207 1.1776 -1.19%
2004-04-08 0 2.100 2.075 2.125 2.050 2.100 1,850,000 3,858,700 2.0858 1.193 1.179 1.208 1.165 1.193 3,255,476 1.1853 1.20%
2004-04-07 0 2.075 2.075 2.100 2.075 2.125 1,192,000 2,487,650 2.0870 1.179 1.179 1.193 1.179 1.208 2,097,582 1.1860 -1.19%
2004-04-06 0 2.100 2.075 2.100 2.050 2.125 1,676,000 3,520,150 2.1003 1.193 1.179 1.193 1.165 1.208 2,949,285 1.1936 1.20%
2004-04-02 0 2.075 2.050 2.075 2.050 2.075 656,000 1,355,100 2.0657 1.179 1.165 1.179 1.165 1.179 1,154,374 1.1739 0.00%
2004-04-01 0 2.075 2.050 2.075 2.050 2.075 250,000 516,250 2.0650 1.179 1.165 1.179 1.165 1.179 439,929 1.1735 0.00%
2004-03-31 0 2.075 2.050 2.075 2.025 2.075 956,765 1,973,492 2.0627 1.179 1.165 1.179 1.151 1.179 1,683,635 1.1722 1.22%
2004-03-30 0 2.050 2.050 2.075 2.025 2.075 782,000 1,602,550 2.0493 1.165 1.165 1.179 1.151 1.179 1,376,099 1.1646 2.50%
2004-03-29 0 2.000 2.000 2.025 2.000 2.050 1,996,000 4,024,200 2.0161 1.137 1.137 1.151 1.137 1.165 3,512,395 1.1457 -2.44%
2004-03-26 0 2.050 2.050 2.075 2.050 2.075 1,104,000 2,280,850 2.0660 1.165 1.165 1.179 1.165 1.179 1,942,727 1.1740 0.00%
2004-03-25 0 2.050 2.050 2.075 2.050 2.075 378,000 780,550 2.0649 1.165 1.165 1.179 1.165 1.179 665,173 1.1735 -1.20%
2004-03-24 0 2.075 2.075 2.100 2.050 2.100 1,277,228 2,651,517 2.0760 1.179 1.179 1.193 1.165 1.193 2,247,560 1.1797 -1.19%
2004-03-23 0 2.100 2.050 2.100 2.050 2.100 906,000 1,875,550 2.0701 1.193 1.165 1.193 1.165 1.193 1,594,303 1.1764 2.44%
2004-03-22 0 2.050 2.025 2.075 2.050 2.100 716,000 1,477,800 2.0640 1.165 1.151 1.179 1.165 1.193 1,259,957 1.1729 -1.20%
2004-03-19 0 2.075 2.075 2.100 2.075 2.075 940,000 1,950,500 2.0750 1.179 1.179 1.193 1.179 1.179 1,654,134 1.1792 0.00%
2004-03-18 0 2.075 2.075 2.100 2.075 2.125 1,282,000 2,681,850 2.0919 1.179 1.179 1.193 1.179 1.208 2,255,957 1.1888 -2.35%
2004-03-17 0 2.125 2.100 2.125 2.100 2.150 1,078,000 2,284,350 2.1191 1.208 1.193 1.208 1.193 1.222 1,896,975 1.2042 1.19%
2004-03-16 0 2.100 2.100 2.125 2.075 2.100 212,000 444,950 2.0988 1.193 1.193 1.208 1.179 1.193 373,060 1.1927 0.00%
2004-03-15 0 2.100 2.075 2.125 2.100 2.150 824,000 1,748,400 2.1218 1.193 1.179 1.208 1.193 1.222 1,450,007 1.2058 0.00%
2004-03-12 0 2.100 2.100 2.150 2.025 2.100 824,000 1,699,800 2.0629 1.193 1.193 1.222 1.151 1.193 1,450,007 1.1723 0.00%
2004-03-11 0 2.100 2.075 2.100 2.075 2.150 1,188,000 2,500,650 2.1049 1.193 1.179 1.193 1.179 1.222 2,090,544 1.1962 -3.45%
2004-03-10 0 2.175 2.175 2.200 2.150 2.250 1,510,000 3,284,000 2.1748 1.236 1.236 1.250 1.222 1.279 2,657,172 1.2359 -3.33%
2004-03-09 0 2.250 2.225 2.250 2.250 2.300 540,677 1,229,890 2.2747 1.279 1.264 1.279 1.279 1.307 951,438 1.2927 -2.17%
2004-03-08 0 2.300 2.275 2.300 2.300 2.350 740,000 1,723,150 2.3286 1.307 1.293 1.307 1.307 1.335 1,302,190 1.3233 -2.13%
2004-03-05 0 2.350 2.325 2.350 2.325 2.350 218,000 507,050 2.3259 1.335 1.321 1.335 1.321 1.335 383,618 1.3218 1.08%
2004-03-04 0 2.325 2.300 2.350 2.300 2.350 62,000 144,200 2.3258 1.321 1.307 1.335 1.307 1.335 109,102 1.3217 0.00%
2004-03-03 0 2.325 2.300 2.325 2.300 2.325 1,118,000 2,586,750 2.3137 1.321 1.307 1.321 1.307 1.321 1,967,363 1.3148 -1.06%
2004-03-02 0 2.350 2.325 2.350 2.300 2.375 1,710,000 3,983,300 2.3294 1.335 1.321 1.335 1.307 1.350 3,009,116 1.3237 0.00%
2004-03-01 0 2.350 2.325 2.350 2.325 2.400 482,000 1,136,900 2.3587 1.335 1.321 1.335 1.321 1.364 848,183 1.3404 1.08%
2004-02-27 0 2.325 2.325 2.350 2.300 2.350 1,092,667 2,540,467 2.3250 1.321 1.321 1.335 1.307 1.335 1,922,784 1.3212 0.00%
2004-02-26 0 2.325 2.300 2.325 2.275 2.325 940,000 2,173,050 2.3118 1.321 1.307 1.321 1.293 1.321 1,654,134 1.3137 2.20%
2004-02-25 0 2.275 2.275 2.300 2.275 2.450 1,630,650 3,851,095 2.3617 1.293 1.293 1.307 1.293 1.392 2,869,482 1.3421 -7.14%
2004-02-24 0 2.450 2.425 2.450 2.425 2.475 600,000 1,464,250 2.4404 1.392 1.378 1.392 1.378 1.406 1,055,830 1.3868 0.00%
2004-02-23 0 2.450 2.425 2.450 2.400 2.450 1,640,000 3,988,000 2.4317 1.392 1.378 1.392 1.364 1.392 2,885,936 1.3819 2.08%
2004-02-20 0 2.400 2.375 2.400 2.350 2.425 1,732,000 4,158,100 2.4008 1.364 1.350 1.364 1.335 1.378 3,047,830 1.3643 1.05%
2004-02-19 0 2.375 2.350 2.375 2.350 2.475 1,208,000 2,899,650 2.4004 1.350 1.335 1.350 1.335 1.406 2,125,738 1.3641 -2.06%
2004-02-18 0 2.425 2.400 2.450 2.375 2.450 3,528,000 8,541,850 2.4212 1.378 1.364 1.392 1.350 1.392 6,208,281 1.3759 2.11%
2004-02-17 0 2.375 2.375 2.400 2.300 2.400 3,370,000 7,976,100 2.3668 1.350 1.350 1.364 1.307 1.364 5,930,246 1.3450 0.00%
2004-02-16 0 2.375 2.375 2.400 2.200 2.400 5,590,000 12,828,300 2.2949 1.350 1.350 1.364 1.250 1.364 9,836,817 1.3041 7.95%
2004-02-13 0 2.200 2.150 2.200 2.050 2.200 3,058,000 6,522,300 2.1329 1.250 1.222 1.250 1.165 1.250 5,381,214 1.2120 6.02%
2004-02-12 0 2.075 2.075 2.100 2.075 2.100 1,838,000 3,854,800 2.0973 1.179 1.179 1.193 1.179 1.193 3,234,359 1.1918 -1.19%
2004-02-11 0 2.100 2.050 2.100 2.025 2.100 1,814,000 3,745,000 2.0645 1.193 1.165 1.193 1.151 1.193 3,192,126 1.1732 3.70%
2004-02-10 0 2.025 2.025 2.050 2.025 2.075 2,476,000 5,058,600 2.0431 1.151 1.151 1.165 1.151 1.179 4,357,059 1.1610 0.00%
2004-02-09 0 2.025 2.025 2.050 1.990 2.050 1,944,000 3,912,990 2.0129 1.151 1.151 1.165 1.131 1.165 3,420,889 1.1439 1.76%
2004-02-06 0 1.990 1.970 1.990 1.960 1.990 454,000 898,060 1.9781 1.131 1.119 1.131 1.114 1.131 798,911 1.1241 1.53%
2004-02-05 0 1.960 1.960 1.980 1.950 1.980 288,000 565,180 1.9624 1.114 1.114 1.125 1.108 1.125 506,798 1.1152 -0.51%
2004-02-04 0 1.970 1.960 1.970 1.970 1.990 488,000 962,280 1.9719 1.119 1.114 1.119 1.119 1.131 858,742 1.1206 0.51%
2004-02-03 0 1.960 1.950 1.980 1.950 1.990 1,454,000 2,855,980 1.9642 1.114 1.108 1.125 1.108 1.131 2,558,628 1.1162 -0.51%
2004-02-02 0 1.970 1.970 1.980 1.960 2.000 1,264,500 2,509,630 1.9847 1.119 1.119 1.125 1.114 1.137 2,225,162 1.1278 -1.50%
2004-01-30 0 2.000 1.990 2.000 1.990 2.025 776,000 1,562,100 2.0130 1.137 1.131 1.137 1.131 1.151 1,365,540 1.1439 0.00%
2004-01-29 0 2.000 2.000 2.025 1.980 2.000 838,000 1,669,360 1.9921 1.137 1.137 1.151 1.125 1.137 1,474,643 1.1320 0.00%
2004-01-28 0 2.000 2.000 2.025 1.990 2.025 682,000 1,365,430 2.0021 1.137 1.137 1.151 1.131 1.151 1,200,127 1.1377 -1.23%
2004-01-27 0 2.025 2.025 2.050 2.000 2.025 550,000 1,111,050 2.0201 1.151 1.151 1.165 1.137 1.151 967,844 1.1480 1.25%
2004-01-26 0 2.000 2.000 2.025 2.000 2.050 196,324 398,114 2.0278 1.137 1.137 1.151 1.137 1.165 345,475 1.1524 -1.23%
2004-01-21 0 2.025 2.025 2.050 2.000 2.050 532,000 1,070,950 2.0131 1.151 1.151 1.165 1.137 1.165 936,169 1.1440 -1.22%
2004-01-20 0 2.050 2.000 2.050 1.990 2.050 400,000 805,260 2.0132 1.165 1.137 1.165 1.131 1.165 703,887 1.1440 2.50%
2004-01-19 0 2.000 1.990 2.025 1.970 2.000 934,000 1,850,080 1.9808 1.137 1.131 1.151 1.119 1.137 1,643,575 1.1256 0.00%
2004-01-16 0 2.000 2.000 2.025 1.990 2.050 1,144,000 2,298,790 2.0094 1.137 1.137 1.151 1.131 1.165 2,013,116 1.1419 0.00%
2004-01-15 0 2.000 2.000 2.025 2.000 2.050 592,855 1,200,134 2.0243 1.137 1.137 1.151 1.137 1.165 1,043,257 1.1504 -1.23%
2004-01-14 0 2.025 2.025 2.050 2.000 2.050 700,000 1,420,150 2.0288 1.151 1.151 1.165 1.137 1.165 1,231,802 1.1529 1.25%
2004-01-13 0 2.000 1.990 2.025 1.980 2.050 1,340,000 2,681,040 2.0008 1.137 1.131 1.151 1.125 1.165 2,358,021 1.1370 0.50%
2004-01-12 0 1.990 1.980 1.990 1.990 2.075 1,318,000 2,649,860 2.0105 1.131 1.125 1.131 1.131 1.179 2,319,307 1.1425 -2.93%
2004-01-09 0 2.050 2.025 2.075 2.050 2.100 946,000 1,957,850 2.0696 1.165 1.151 1.179 1.165 1.193 1,664,692 1.1761 0.00%
2004-01-08 0 2.050 2.025 2.050 2.025 2.100 2,126,000 4,379,850 2.0601 1.165 1.151 1.165 1.151 1.193 3,741,158 1.1707 -1.20%
2004-01-07 0 2.075 2.075 2.100 2.075 2.150 2,884,000 6,095,000 2.1134 1.179 1.179 1.193 1.179 1.222 5,075,023 1.2010 0.00%
2004-01-06 0 2.075 2.050 2.075 2.050 2.150 5,978,000 12,550,050 2.0994 1.179 1.165 1.179 1.165 1.222 10,519,587 1.1930 2.47%
2004-01-05 0 2.025 2.025 2.050 1.960 2.075 4,968,000 9,959,270 2.0047 1.151 1.151 1.165 1.114 1.179 8,742,273 1.1392 4.38%
2004-01-02 0 1.940 1.930 1.940 1.920 1.980 1,992,000 3,867,740 1.9416 1.102 1.097 1.102 1.091 1.125 3,505,356 1.1034 0.00%
2003-12-31 0 1.940 1.930 1.940 1.940 1.970 1,502,000 2,925,220 1.9475 1.102 1.097 1.102 1.102 1.119 2,643,095 1.1067 -1.02%
2003-12-30 0 1.960 1.960 1.970 1.940 1.990 1,302,000 2,560,400 1.9665 1.114 1.114 1.119 1.102 1.131 2,291,151 1.1175 0.51%
2003-12-29 0 1.950 1.950 1.960 1.950 2.000 540,000 1,057,900 1.9591 1.108 1.108 1.114 1.108 1.137 950,247 1.1133 0.00%
2003-12-24 0 1.950 1.950 1.960 1.940 2.000 878,000 1,712,320 1.9503 1.108 1.108 1.114 1.102 1.137 1,545,031 1.1083 0.00%
2003-12-23 0 1.950 1.940 1.960 1.940 1.970 2,480,000 4,841,100 1.9521 1.108 1.102 1.114 1.102 1.119 4,364,098 1.1093 0.00%
2003-12-22 0 1.950 1.940 1.950 1.930 1.970 1,204,000 2,344,840 1.9475 1.108 1.102 1.108 1.097 1.119 2,118,699 1.1067 -0.51%
2003-12-19 0 1.960 1.960 1.970 1.950 1.970 1,132,000 2,219,620 1.9608 1.114 1.114 1.119 1.108 1.119 1,991,999 1.1143 0.51%
2003-12-18 0 1.950 1.940 1.970 1.940 1.990 1,222,000 2,391,140 1.9567 1.108 1.102 1.119 1.102 1.131 2,150,374 1.1120 -2.01%
2003-12-17 0 1.990 1.960 1.990 1.940 2.000 2,092,000 4,123,020 1.9709 1.131 1.114 1.131 1.102 1.137 3,681,328 1.1200 2.58%
2003-12-16 0 1.940 1.940 1.960 1.940 1.970 740,000 1,445,600 1.9535 1.102 1.102 1.114 1.102 1.119 1,302,190 1.1101 -1.02%
2003-12-15 0 1.960 1.960 1.980 1.960 2.075 1,518,000 3,031,040 1.9967 1.114 1.114 1.125 1.114 1.179 2,671,250 1.1347 -3.21%
2003-12-12 0 2.025 2.000 2.025 2.000 2.050 924,000 1,874,350 2.0285 1.151 1.137 1.151 1.137 1.165 1,625,978 1.1528 -1.22%
2003-12-11 0 2.050 2.025 2.050 1.990 2.050 2,680,000 5,381,950 2.0082 1.165 1.151 1.165 1.131 1.165 4,716,041 1.1412 1.23%
2003-12-10 0 2.025 2.000 2.025 1.980 2.025 1,820,000 3,642,530 2.0014 1.151 1.137 1.151 1.125 1.151 3,202,685 1.1373 1.76%
2003-12-09 0 1.990 1.980 2.000 1.970 2.000 1,170,274 2,324,149 1.9860 1.131 1.125 1.137 1.119 1.137 2,059,351 1.1286 0.51%
2003-12-08 0 1.980 1.980 1.990 1.980 2.000 434,000 861,420 1.9848 1.125 1.125 1.131 1.125 1.137 763,717 1.1279 -0.50%
2003-12-05 0 1.990 1.980 2.000 1.970 2.000 350,000 695,720 1.9878 1.131 1.125 1.137 1.119 1.137 615,901 1.1296 0.00%
2003-12-04 0 1.990 1.980 2.000 1.980 2.000 554,000 1,106,040 1.9965 1.131 1.125 1.137 1.125 1.137 974,883 1.1345 -0.50%
2003-12-03 0 2.000 2.000 2.025 1.960 2.025 1,645,000 3,292,430 2.0015 1.137 1.137 1.151 1.114 1.151 2,894,734 1.1374 0.00%
2003-12-02 0 2.000 2.000 2.025 1.980 2.050 1,832,000 3,707,590 2.0238 1.137 1.137 1.151 1.125 1.165 3,223,801 1.1501 -1.23%
2003-12-01 0 2.025 2.000 2.025 1.990 2.050 3,238,000 6,501,990 2.0080 1.151 1.137 1.151 1.131 1.165 5,697,963 1.1411 2.27%
2003-11-28 0 1.980 1.960 1.980 1.930 1.980 1,491,950 2,922,244 1.9587 1.125 1.114 1.125 1.097 1.125 2,625,409 1.1131 1.54%
2003-11-27 0 1.950 1.940 1.950 1.940 1.960 370,000 721,200 1.9492 1.108 1.102 1.108 1.102 1.114 651,095 1.1077 0.00%
2003-11-26 0 1.950 1.940 1.950 1.940 1.960 586,000 1,143,120 1.9507 1.108 1.102 1.108 1.102 1.114 1,031,194 1.1085 0.00%
2003-11-25 0 1.950 1.950 1.960 1.940 1.970 730,000 1,428,660 1.9571 1.108 1.108 1.114 1.102 1.119 1,284,593 1.1121 -0.51%
2003-11-24 0 1.960 1.970 1.980 1.910 1.960 806,000 1,562,560 1.9387 1.114 1.119 1.125 1.085 1.114 1,418,332 1.1017 1.55%
2003-11-21 0 1.930 1.920 1.940 1.920 1.960 616,000 1,189,140 1.9304 1.097 1.091 1.102 1.091 1.114 1,083,986 1.0970 -1.53%
2003-11-20 0 1.960 1.950 1.970 1.950 1.970 630,000 1,235,180 1.9606 1.114 1.108 1.119 1.108 1.119 1,108,622 1.1142 -0.51%
2003-11-19 0 1.970 1.970 1.990 1.950 1.990 1,186,000 2,331,200 1.9656 1.119 1.119 1.131 1.108 1.131 2,087,024 1.1170 -1.01%
2003-11-18 0 1.990 1.980 1.990 1.950 1.990 232,000 457,980 1.9741 1.131 1.125 1.131 1.108 1.131 408,254 1.1218 1.53%
2003-11-17 0 1.960 1.960 1.990 1.960 2.025 1,572,000 3,108,970 1.9777 1.114 1.114 1.131 1.114 1.151 2,766,275 1.1239 -3.21%
2003-11-14 0 2.025 2.025 2.050 2.000 2.025 666,000 1,343,350 2.0170 1.151 1.151 1.165 1.137 1.151 1,171,971 1.1462 0.00%
2003-11-13 0 2.025 2.000 2.050 1.990 2.025 1,284,000 2,577,050 2.0070 1.151 1.137 1.165 1.131 1.151 2,259,476 1.1406 1.25%
2003-11-12 0 2.000 1.990 2.000 1.980 2.000 464,000 922,660 1.9885 1.137 1.131 1.137 1.125 1.137 816,509 1.1300 0.00%
2003-11-11 0 2.000 2.000 2.025 1.980 2.000 252,000 502,480 1.9940 1.137 1.137 1.151 1.125 1.137 443,449 1.1331 0.00%
2003-11-10 0 2.000 2.000 2.025 1.990 2.025 1,622,000 3,251,320 2.0045 1.137 1.137 1.151 1.131 1.151 2,854,261 1.1391 -1.23%
2003-11-07 0 2.025 2.025 2.050 2.025 2.075 622,000 1,276,250 2.0518 1.151 1.151 1.165 1.151 1.179 1,094,544 1.1660 -1.22%
2003-11-06 0 2.050 2.025 2.050 2.025 2.075 1,028,000 2,101,850 2.0446 1.165 1.151 1.165 1.151 1.179 1,808,989 1.1619 -1.20%
2003-11-05 0 2.075 2.075 2.100 2.075 2.125 654,000 1,371,150 2.0966 1.179 1.179 1.193 1.179 1.208 1,150,855 1.1914 -1.19%
2003-11-04 0 2.100 2.075 2.125 2.075 2.125 1,866,000 3,920,000 2.1008 1.193 1.179 1.208 1.179 1.208 3,283,632 1.1938 0.00%
2003-11-03 0 2.100 2.075 2.100 2.075 2.125 1,368,000 2,880,450 2.1056 1.193 1.179 1.193 1.179 1.208 2,407,293 1.1966 0.00%
2003-10-31 0 2.100 2.075 2.100 2.025 2.100 1,006,000 2,065,400 2.0531 1.193 1.179 1.193 1.151 1.193 1,770,275 1.1667 2.44%
2003-10-30 0 2.050 2.050 2.075 2.025 2.075 610,000 1,249,700 2.0487 1.165 1.165 1.179 1.151 1.179 1,073,427 1.1642 -2.38%
2003-10-29 0 2.100 2.050 2.100 2.025 2.100 2,968,000 6,153,450 2.0733 1.193 1.165 1.193 1.151 1.193 5,222,839 1.1782 1.20%
2003-10-28 0 2.075 2.050 2.075 2.025 2.100 954,000 1,970,150 2.0651 1.179 1.165 1.179 1.151 1.193 1,678,770 1.1736 2.47%
2003-10-27 0 2.025 2.025 2.050 2.025 2.100 2,144,000 4,424,600 2.0637 1.151 1.151 1.165 1.151 1.193 3,772,833 1.1728 -1.22%
2003-10-24 0 2.050 2.025 2.050 2.000 2.075 1,686,000 3,412,700 2.0241 1.165 1.151 1.165 1.137 1.179 2,966,883 1.1503 0.00%
2003-10-23 0 2.050 2.050 2.075 2.050 2.225 2,314,000 4,837,700 2.0906 1.165 1.165 1.179 1.165 1.264 4,071,985 1.1880 -5.75%
2003-10-22 0 2.175 2.150 2.175 2.150 2.175 882,000 1,912,300 2.1681 1.236 1.222 1.236 1.222 1.236 1,552,070 1.2321 0.00%
2003-10-21 0 2.175 2.175 2.200 2.150 2.225 1,080,000 2,365,500 2.1903 1.236 1.236 1.250 1.222 1.264 1,900,494 1.2447 -2.25%
2003-10-20 0 2.225 2.200 2.225 2.200 2.250 2,422,000 5,361,300 2.2136 1.264 1.250 1.264 1.250 1.279 4,262,034 1.2579 1.14%
2003-10-17 0 2.200 2.175 2.200 2.175 2.225 1,203,419 2,636,809 2.1911 1.250 1.236 1.250 1.236 1.264 2,117,677 1.2451 1.15%
2003-10-16 0 2.175 2.150 2.175 2.175 2.200 1,725,000 3,779,675 2.1911 1.236 1.222 1.236 1.236 1.250 3,035,511 1.2452 1.16%
2003-10-15 0 2.150 2.150 2.175 2.150 2.175 1,428,000 3,075,100 2.1534 1.222 1.222 1.236 1.222 1.236 2,512,876 1.2237 0.00%
2003-10-14 0 2.150 2.150 2.175 2.150 2.250 3,288,000 7,228,950 2.1986 1.222 1.222 1.236 1.222 1.279 5,785,949 1.2494 -4.44%
2003-10-13 0 2.250 2.225 2.250 2.150 2.250 6,902,000 15,212,400 2.2041 1.279 1.264 1.279 1.222 1.279 12,145,565 1.2525 5.88%
2003-10-10 0 2.125 2.125 2.150 2.050 2.125 4,384,000 9,152,700 2.0878 1.208 1.208 1.222 1.165 1.208 7,714,598 1.1864 3.66%
2003-10-09 0 2.050 2.025 2.050 2.000 2.050 4,490,000 9,149,350 2.0377 1.165 1.151 1.165 1.137 1.165 7,901,128 1.1580 3.02%
2003-10-08 0 1.990 1.980 1.990 1.990 2.050 1,852,000 3,737,180 2.0179 1.131 1.125 1.131 1.131 1.165 3,258,996 1.1467 0.00%
2003-10-07 0 1.990 1.980 2.000 1.980 2.000 400,000 794,600 1.9865 1.131 1.125 1.137 1.125 1.137 703,887 1.1289 0.51%
2003-10-06 0 1.980 1.980 2.000 1.980 2.050 2,042,000 4,087,540 2.0017 1.125 1.125 1.137 1.125 1.165 3,593,342 1.1375 -3.41%
2003-10-03 0 2.050 2.025 2.050 1.980 2.050 1,262,000 2,530,850 2.0054 1.165 1.151 1.165 1.125 1.165 2,220,763 1.1396 4.59%
2003-10-02 0 1.960 1.950 1.960 1.950 1.970 404,000 793,360 1.9638 1.114 1.108 1.114 1.108 1.119 710,926 1.1160 0.51%
2003-09-30 0 1.950 1.950 1.960 1.940 1.960 270,000 526,300 1.9493 1.108 1.108 1.114 1.102 1.114 475,124 1.1077 0.00%
2003-09-29 0 1.950 1.920 1.950 1.900 1.960 932,000 1,793,000 1.9238 1.108 1.091 1.108 1.080 1.114 1,640,056 1.0933 1.04%
2003-09-26 0 1.930 1.920 1.930 1.920 1.930 254,000 489,220 1.9261 1.097 1.091 1.097 1.091 1.097 446,968 1.0945 0.00%
2003-09-25 0 1.930 1.930 1.960 1.920 1.960 908,000 1,756,720 1.9347 1.097 1.097 1.114 1.091 1.114 1,597,823 1.0994 -1.03%
2003-09-24 0 1.950 1.950 1.960 1.910 1.980 1,796,000 3,501,040 1.9494 1.108 1.108 1.114 1.085 1.125 3,160,451 1.1078 1.04%
2003-09-23 0 1.930 1.900 1.930 1.880 1.940 1,384,000 2,639,460 1.9071 1.097 1.080 1.097 1.068 1.102 2,435,448 1.0838 1.58%
2003-09-22 0 1.900 1.900 1.920 1.900 1.940 384,000 736,580 1.9182 1.080 1.080 1.091 1.080 1.102 675,731 1.0900 -1.04%
2003-09-19 0 1.920 1.920 1.950 1.920 1.970 1,716,000 3,331,720 1.9416 1.091 1.091 1.108 1.091 1.119 3,019,674 1.1033 -1.54%
2003-09-18 0 1.950 1.920 1.950 1.920 1.950 1,098,000 2,120,000 1.9308 1.108 1.091 1.108 1.091 1.108 1,932,169 1.0972 -1.02%
2003-09-17 0 1.970 1.960 1.990 1.960 2.050 496,000 986,070 1.9880 1.119 1.114 1.131 1.114 1.165 872,820 1.1298 -1.50%
2003-09-16 0 2.000 2.000 2.025 1.980 2.025 613,292 1,227,069 2.0008 1.137 1.137 1.151 1.125 1.151 1,079,220 1.1370 0.00%
2003-09-15 0 2.000 2.000 2.025 1.990 2.025 1,202,000 2,399,130 1.9959 1.137 1.137 1.151 1.131 1.151 2,115,180 1.1342 -1.23%
2003-09-11 0 2.025 2.000 2.025 1.990 2.025 232,000 465,350 2.0058 1.151 1.137 1.151 1.131 1.151 408,254 1.1399 1.76%
2003-09-10 0 1.990 1.980 1.990 1.980 2.050 1,582,000 3,156,490 1.9953 1.131 1.125 1.131 1.125 1.165 2,783,872 1.1338 -1.73%
2003-09-09 0 2.025 2.025 2.050 2.025 2.100 2,200,000 4,542,200 2.0646 1.151 1.151 1.165 1.151 1.193 3,871,377 1.1733 -2.41%
2003-09-08 0 2.075 2.050 2.100 2.050 2.100 1,056,000 2,194,250 2.0779 1.179 1.165 1.193 1.165 1.193 1,858,261 1.1808 -1.19%
2003-09-05 0 2.100 2.075 2.100 2.075 2.125 974,000 2,043,900 2.0985 1.193 1.179 1.193 1.179 1.208 1,713,964 1.1925 0.00%
2003-09-04 0 2.100 2.100 2.125 2.100 2.125 1,972,000 4,156,400 2.1077 1.193 1.193 1.208 1.193 1.208 3,470,162 1.1978 -1.18%
2003-09-03 0 2.125 2.100 2.125 2.100 2.125 1,508,000 3,177,850 2.1073 1.208 1.193 1.208 1.193 1.208 2,653,653 1.1975 1.19%
2003-09-02 0 2.100 2.100 2.125 2.075 2.175 1,206,000 2,561,500 2.1240 1.193 1.193 1.208 1.179 1.236 2,122,218 1.2070 1.20%
2003-09-01 0 2.075 2.075 2.100 2.075 2.150 844,000 1,787,750 2.1182 1.179 1.179 1.193 1.179 1.222 1,485,201 1.2037 -2.35%
2003-08-29 0 2.125 2.100 2.125 2.100 2.150 932,000 1,987,750 2.1328 1.208 1.193 1.208 1.193 1.222 1,640,056 1.2120 1.19%
2003-08-28 0 2.100 2.100 2.125 2.025 2.150 1,579,487 3,292,259 2.0844 1.193 1.193 1.208 1.151 1.222 2,779,450 1.1845 1.20%
2003-08-27 0 2.075 2.050 2.075 2.050 2.125 552,000 1,150,150 2.0836 1.179 1.165 1.179 1.165 1.208 971,364 1.1841 0.00%
2003-08-26 0 2.075 2.075 2.100 2.025 2.125 1,048,000 2,186,900 2.0867 1.179 1.179 1.193 1.151 1.208 1,844,183 1.1858 1.22%
2003-08-25 0 2.050 2.050 2.100 2.025 2.150 2,602,000 5,372,350 2.0647 1.165 1.165 1.193 1.151 1.222 4,578,783 1.1733 -6.82%
2003-08-22 0 2.200 2.150 2.200 2.150 2.200 2,024,000 4,377,250 2.1627 1.250 1.222 1.250 1.222 1.250 3,561,667 1.2290 1.15%
2003-08-21 0 2.175 2.175 2.200 2.125 2.175 1,450,000 3,116,550 2.1493 1.236 1.236 1.250 1.208 1.236 2,551,589 1.2214 2.35%
2003-08-20 0 2.125 2.125 2.150 2.100 2.175 1,586,000 3,385,250 2.1345 1.208 1.208 1.222 1.193 1.236 2,790,911 1.2130 0.00%
2003-08-19 0 2.125 2.125 2.175 2.125 2.325 3,990,000 8,910,050 2.2331 1.208 1.208 1.236 1.208 1.321 7,021,270 1.2690 -5.56%
2003-08-18 0 2.250 2.225 2.250 2.100 2.250 3,988,667 8,720,784 2.1864 1.279 1.264 1.279 1.193 1.279 7,018,924 1.2425 4.65%
2003-08-15 0 2.150 2.125 2.150 2.100 2.150 1,530,000 3,235,350 2.1146 1.222 1.208 1.222 1.193 1.222 2,692,367 1.2017 1.18%
2003-08-14 0 2.125 2.125 2.150 2.125 2.175 942,000 2,026,050 2.1508 1.208 1.208 1.222 1.208 1.236 1,657,653 1.2222 -1.16%
2003-08-13 0 2.150 2.150 2.175 2.150 2.200 2,492,000 5,419,500 2.1748 1.222 1.222 1.236 1.222 1.250 4,385,214 1.2359 1.18%
2003-08-12 0 2.125 2.125 2.150 2.075 2.150 1,112,000 2,340,900 2.1051 1.208 1.208 1.222 1.179 1.222 1,956,805 1.1963 2.41%
2003-08-11 0 2.075 2.050 2.075 2.075 2.075 472,000 979,400 2.0750 1.179 1.165 1.179 1.179 1.179 830,586 1.1792 1.22%
2003-08-08 0 2.050 2.025 2.100 2.025 2.100 420,000 867,500 2.0655 1.165 1.151 1.193 1.151 1.193 739,081 1.1738 -1.20%
2003-08-07 0 2.075 2.075 2.125 2.075 2.150 72,000 151,000 2.0972 1.179 1.179 1.208 1.179 1.222 126,700 1.1918 -1.19%
2003-08-06 0 2.100 2.075 2.100 2.100 2.125 796,000 1,678,950 2.1092 1.193 1.179 1.193 1.193 1.208 1,400,735 1.1986 -3.45%
2003-08-05 0 2.175 2.175 2.200 2.100 2.200 2,214,000 4,819,350 2.1768 1.236 1.236 1.250 1.193 1.250 3,896,013 1.2370 1.16%
2003-08-04 0 2.150 2.125 2.150 2.100 2.150 1,304,000 2,780,000 2.1319 1.222 1.208 1.222 1.193 1.222 2,294,671 1.2115 0.00%
2003-08-01 0 2.150 2.100 2.150 2.075 2.150 778,000 1,640,750 2.1089 1.222 1.193 1.222 1.179 1.222 1,369,060 1.1985 4.88%
2003-07-31 0 2.050 2.050 2.100 2.025 2.075 212,000 434,700 2.0505 1.165 1.165 1.193 1.151 1.179 373,060 1.1652 0.00%
2003-07-30 0 2.050 2.050 2.075 2.025 2.100 236,000 484,850 2.0544 1.165 1.165 1.179 1.151 1.193 415,293 1.1675 -3.53%
2003-07-29 0 2.125 2.075 2.125 2.075 2.125 1,540,000 3,230,400 2.0977 1.208 1.179 1.208 1.179 1.208 2,709,964 1.1920 1.19%
2003-07-28 0 2.100 2.075 2.100 2.050 2.100 1,310,000 2,721,050 2.0771 1.193 1.179 1.193 1.165 1.193 2,305,229 1.1804 3.70%
2003-07-25 0 2.025 2.000 2.025 2.025 2.025 358,000 724,950 2.0250 1.151 1.137 1.151 1.151 1.151 629,979 1.1508 1.76%
2003-07-24 0 1.990 1.990 2.000 1.980 2.000 786,000 1,566,860 1.9935 1.131 1.131 1.137 1.125 1.137 1,383,137 1.1328 1.53%
2003-07-23 0 1.960 1.960 1.980 1.960 2.025 1,414,000 2,807,770 1.9857 1.114 1.114 1.125 1.114 1.151 2,488,240 1.1284 -3.21%
2003-07-22 0 2.025 2.000 2.025 1.990 2.050 846,000 1,698,920 2.0082 1.151 1.137 1.151 1.131 1.165 1,488,720 1.1412 -1.22%
2003-07-21 0 2.050 2.050 2.075 2.025 2.150 892,000 1,858,150 2.0831 1.165 1.165 1.179 1.151 1.222 1,569,667 1.1838 -2.38%
2003-07-18 0 2.100 2.075 2.100 2.050 2.100 780,000 1,614,400 2.0697 1.193 1.179 1.193 1.165 1.193 1,372,579 1.1762 1.20%
2003-07-17 0 2.075 2.050 2.075 2.050 2.250 4,438,000 9,576,050 2.1577 1.179 1.165 1.179 1.165 1.279 7,809,623 1.2262 -3.49%
2003-07-16 0 2.150 2.125 2.175 2.100 2.175 2,960,000 6,365,500 2.1505 1.222 1.208 1.236 1.193 1.236 5,208,762 1.2221 3.61%
2003-07-15 0 2.075 2.075 2.100 2.050 2.125 1,904,000 3,966,350 2.0832 1.179 1.179 1.193 1.165 1.208 3,350,501 1.1838 -2.35%
2003-07-14 0 2.125 2.100 2.125 2.050 2.200 3,170,000 6,678,900 2.1069 1.208 1.193 1.208 1.165 1.250 5,578,302 1.1973 4.94%
2003-07-11 0 2.025 2.025 2.050 2.000 2.050 1,758,000 3,571,950 2.0318 1.151 1.151 1.165 1.137 1.165 3,093,582 1.1546 0.00%
2003-07-10 0 2.025 2.000 2.050 2.000 2.075 2,100,000 4,241,000 2.0195 1.151 1.137 1.165 1.137 1.179 3,695,405 1.1476 -2.41%
2003-07-09 0 2.075 2.075 2.100 1.930 2.100 5,622,000 11,521,760 2.0494 1.179 1.179 1.193 1.097 1.193 9,893,128 1.1646 5.87%
2003-07-08 0 1.960 1.960 1.980 1.950 1.980 1,210,000 2,374,880 1.9627 1.114 1.114 1.125 1.108 1.125 2,129,257 1.1154 -0.51%
2003-07-07 0 1.970 1.950 1.970 1.870 1.970 2,040,000 3,973,760 1.9479 1.119 1.108 1.119 1.063 1.119 3,589,822 1.1070 3.14%
2003-07-04 0 1.910 1.920 1.930 1.890 1.960 2,782,000 5,364,680 1.9284 1.085 1.091 1.097 1.074 1.114 4,895,532 1.0958 -2.55%
2003-07-03 0 1.960 1.950 1.960 1.910 1.970 1,190,000 2,310,320 1.9414 1.114 1.108 1.114 1.085 1.119 2,094,063 1.1033 1.03%
2003-07-02 0 1.940 1.940 1.950 1.920 1.980 594,000 1,159,800 1.9525 1.102 1.102 1.108 1.091 1.125 1,045,272 1.1096 -0.51%
2003-06-30 0 1.950 1.930 1.950 1.930 2.000 278,000 544,240 1.9577 1.108 1.097 1.108 1.097 1.137 489,201 1.1125 -1.52%
2003-06-27 0 1.980 1.980 1.990 1.950 1.990 664,000 1,310,600 1.9738 1.125 1.125 1.131 1.108 1.131 1,168,452 1.1217 1.54%
2003-06-26 0 1.950 1.940 1.950 1.920 1.950 240,000 464,000 1.9333 1.108 1.102 1.108 1.091 1.108 422,332 1.0987 0.52%
2003-06-25 0 1.940 1.930 1.940 1.930 1.960 202,000 391,860 1.9399 1.102 1.097 1.102 1.097 1.114 355,463 1.1024 -1.02%
2003-06-24 0 1.960 1.930 1.960 1.910 1.960 1,150,000 2,221,640 1.9319 1.114 1.097 1.114 1.085 1.114 2,023,674 1.0978 0.00%
2003-06-23 0 1.960 1.940 1.960 1.960 2.075 1,276,000 2,570,650 2.0146 1.114 1.102 1.114 1.114 1.179 2,245,399 1.1449 -3.21%
2003-06-20 0 2.025 2.025 2.050 2.025 2.075 1,060,000 2,181,850 2.0583 1.151 1.151 1.165 1.151 1.179 1,865,300 1.1697 -1.22%
2003-06-19 0 2.050 2.050 2.075 2.025 2.075 1,098,000 2,253,550 2.0524 1.165 1.165 1.179 1.151 1.179 1,932,169 1.1663 0.00%
2003-06-18 0 2.050 2.025 2.050 2.000 2.100 1,228,000 2,476,150 2.0164 1.165 1.151 1.165 1.137 1.193 2,160,932 1.1459 -1.20%
2003-06-17 0 2.075 2.050 2.075 2.050 2.200 794,000 1,682,850 2.1195 1.179 1.165 1.179 1.165 1.250 1,397,215 1.2044 -2.35%
2003-06-16 0 2.125 2.125 2.150 2.075 2.250 3,435,000 7,409,550 2.1571 1.208 1.208 1.222 1.179 1.279 6,044,627 1.2258 1.19%
2003-06-13 0 2.100 2.100 2.125 1.980 2.125 5,818,000 11,988,410 2.0606 1.193 1.193 1.208 1.125 1.208 10,238,032 1.1710 7.14%
2003-06-12 0 1.960 1.970 1.980 1.900 1.980 2,284,000 4,437,480 1.9429 1.114 1.119 1.125 1.080 1.125 4,019,193 1.1041 3.70%
2003-06-11 0 1.890 1.890 1.900 1.880 1.910 718,000 1,362,380 1.8975 1.074 1.074 1.080 1.068 1.085 1,263,477 1.0783 0.53%
2003-06-10 0 1.880 1.880 1.890 1.870 1.890 530,000 1,000,040 1.8869 1.068 1.068 1.074 1.063 1.074 932,650 1.0723 0.53%
2003-06-09 0 1.870 1.860 1.870 1.850 1.880 806,000 1,510,820 1.8745 1.063 1.057 1.063 1.051 1.068 1,418,332 1.0652 0.00%
2003-06-06 0 1.870 1.870 1.880 1.850 1.880 3,408,000 6,404,260 1.8792 1.063 1.063 1.068 1.051 1.068 5,997,115 1.0679 -0.53%
2003-06-05 0 1.880 1.850 1.880 1.880 1.940 1,798,000 3,445,180 1.9161 1.068 1.051 1.068 1.068 1.102 3,163,971 1.0889 -1.57%
2003-06-03 0 1.910 1.910 1.920 1.900 1.910 184,000 351,040 1.9078 1.085 1.085 1.091 1.080 1.085 323,788 1.0842 -1.55%
2003-06-02 0 1.940 1.930 1.940 1.920 1.960 1,126,000 2,193,640 1.9482 1.102 1.097 1.102 1.091 1.114 1,981,441 1.1071 0.52%
2003-05-30 0 1.930 1.910 1.930 1.870 1.930 722,000 1,369,220 1.8964 1.097 1.085 1.097 1.063 1.097 1,270,516 1.0777 2.12%
2003-05-29 0 1.890 1.890 1.900 1.890 1.930 996,000 1,897,300 1.9049 1.074 1.074 1.080 1.074 1.097 1,752,678 1.0825 -1.05%
2003-05-28 0 1.910 1.910 1.920 1.910 1.960 1,224,000 2,369,220 1.9356 1.085 1.085 1.091 1.085 1.114 2,153,893 1.1000 0.53%
2003-05-27 0 1.900 1.900 1.910 1.890 1.940 1,440,000 2,756,920 1.9145 1.080 1.080 1.085 1.074 1.102 2,533,992 1.0880 -1.04%
2003-05-26 0 1.920 1.920 1.930 1.880 1.940 2,306,000 4,423,620 1.9183 1.091 1.091 1.097 1.068 1.102 4,057,907 1.0901 2.67%
2003-05-23 0 1.870 1.860 1.870 1.840 1.930 1,738,000 3,247,960 1.8688 1.063 1.057 1.063 1.046 1.097 3,058,388 1.0620 -1.58%
2003-05-22 0 1.900 1.890 1.900 1.860 1.950 4,576,000 8,694,680 1.9001 1.080 1.074 1.080 1.057 1.108 8,052,464 1.0798 2.15%
2003-05-21 0 1.860 1.860 1.870 1.770 1.880 4,934,000 9,047,900 1.8338 1.057 1.057 1.063 1.006 1.068 8,682,443 1.0421 3.91%
2003-05-20 0 1.790 1.790 1.800 1.790 1.790 260,000 465,500 1.7904 1.017 1.017 1.023 1.017 1.017 457,526 1.0174 -0.56%
2003-05-19 0 1.800 1.780 1.800 1.760 1.800 400,000 714,240 1.7856 1.023 1.012 1.023 1.000 1.023 703,887 1.0147 2.27%
2003-05-16 0 1.760 1.760 1.770 1.750 1.790 1,694,000 2,998,180 1.7699 1.000 1.000 1.006 0.994 1.017 2,980,960 1.0058 -1.68%
2003-05-15 0 1.790 1.790 1.800 1.790 1.810 1,644,000 2,960,240 1.8006 1.017 1.017 1.023 1.017 1.029 2,892,974 1.0233 -2.19%
2003-05-14 0 1.830 1.820 1.840 1.810 1.830 484,000 878,920 1.8160 1.040 1.034 1.046 1.029 1.040 851,703 1.0320 0.55%
2003-05-13 0 1.820 1.820 1.830 1.800 1.830 800,000 1,449,280 1.8116 1.034 1.034 1.040 1.023 1.040 1,407,773 1.0295 0.00%
2003-05-12 0 1.820 1.820 1.840 1.820 1.850 56,000 101,980 1.8211 1.034 1.034 1.046 1.034 1.051 98,544 1.0349 0.00%
2003-05-09 0 1.820 1.820 1.840 1.800 1.840 82,000 148,480 1.8107 1.034 1.034 1.046 1.023 1.046 144,297 1.0290 -1.09%
2003-05-07 0 1.840 1.810 1.840 1.850 1.850 10,000 18,500 1.8500 1.046 1.029 1.046 1.051 1.051 17,597 1.0513 0.00%
2003-05-06 0 1.840 1.830 1.850 1.840 1.860 124,000 229,260 1.8489 1.046 1.040 1.051 1.046 1.057 218,205 1.0507 0.00%
2003-05-05 0 1.840 1.820 1.840 1.830 1.860 304,000 559,380 1.8401 1.046 1.034 1.046 1.040 1.057 534,954 1.0457 -1.08%
2003-05-02 0 1.860 1.840 1.860 1.830 1.880 438,000 812,760 1.8556 1.057 1.046 1.057 1.040 1.068 770,756 1.0545 0.00%
2003-04-30 0 1.860 1.860 1.880 1.860 1.880 58,000 108,240 1.8662 1.057 1.057 1.068 1.057 1.068 102,064 1.0605 0.00%
2003-04-29 0 1.860 1.860 1.880 1.860 1.900 162,000 305,420 1.8853 1.057 1.057 1.068 1.057 1.080 285,074 1.0714 -1.59%
2003-04-28 0 1.890 1.880 1.890 1.840 1.890 832,000 1,550,800 1.8639 1.074 1.068 1.074 1.046 1.074 1,464,084 1.0592 1.07%
2003-04-25 0 1.870 1.870 1.880 1.810 1.870 1,902,000 3,515,140 1.8481 1.063 1.063 1.068 1.029 1.063 3,346,981 1.0502 0.00%
2003-04-24 0 1.870 1.830 1.870 1.830 1.930 1,794,000 3,360,320 1.8731 1.063 1.040 1.063 1.040 1.097 3,156,932 1.0644 -3.11%
2003-04-23 0 1.930 1.880 1.940 1.860 2.025 3,794,000 7,499,550 1.9767 1.097 1.068 1.102 1.057 1.151 6,676,366 1.1233 -3.50%
2003-04-22 0 2.000 2.000 2.025 1.830 2.000 4,582,000 8,758,140 1.9114 1.137 1.137 1.151 1.040 1.137 8,063,022 1.0862 8.70%
2003-04-17 0 1.840 1.840 1.850 1.820 1.850 404,000 739,480 1.8304 1.046 1.046 1.051 1.034 1.051 710,926 1.0402 -0.54%
2003-04-16 0 1.850 1.830 1.850 1.830 1.850 392,000 719,320 1.8350 1.051 1.040 1.051 1.040 1.051 689,809 1.0428 0.54%
2003-04-15 0 1.840 1.820 1.840 1.800 1.860 562,000 1,035,560 1.8426 1.046 1.034 1.046 1.023 1.057 988,961 1.0471 2.60%
2003-04-14 0 1.850 1.830 1.850 1.830 1.870 300,000 554,320 1.8477 1.019 1.008 1.019 1.008 1.030 544,576 1.0179 0.00%
2003-04-11 0 1.850 1.850 1.860 1.850 1.870 324,000 603,800 1.8636 1.019 1.019 1.025 1.019 1.030 588,142 1.0266 -2.63%
2003-04-10 0 1.900 1.880 1.910 1.850 1.900 196,000 365,900 1.8668 1.047 1.036 1.052 1.019 1.047 355,790 1.0284 2.70%
2003-04-09 0 1.850 1.850 1.880 1.850 1.900 146,000 272,520 1.8666 1.019 1.019 1.036 1.019 1.047 265,027 1.0283 -2.63%
2003-04-08 0 1.900 1.880 1.900 1.880 1.900 204,000 384,620 1.8854 1.047 1.036 1.047 1.036 1.047 370,312 1.0386 1.06%
2003-04-07 0 1.880 1.870 1.880 1.850 1.880 96,000 179,580 1.8706 1.036 1.030 1.036 1.019 1.036 174,264 1.0305 1.62%
2003-04-04 0 1.850 1.850 1.870 1.850 1.880 194,000 361,500 1.8634 1.019 1.019 1.030 1.019 1.036 352,159 1.0265 1.65%
2003-04-03 0 1.820 1.820 1.850 1.820 1.850 102,000 187,340 1.8367 1.003 1.003 1.019 1.003 1.019 185,156 1.0118 -1.09%
2003-04-02 0 1.840 1.820 1.840 1.820 1.840 118,000 215,560 1.8268 1.014 1.003 1.014 1.003 1.014 214,200 1.0063 0.55%
2003-04-01 0 1.830 1.830 1.840 1.820 1.840 220,000 403,580 1.8345 1.008 1.008 1.014 1.003 1.014 399,356 1.0106 -0.54%
2003-03-31 0 1.840 1.840 1.860 1.840 1.880 410,000 758,000 1.8488 1.014 1.014 1.025 1.014 1.036 744,254 1.0185 -2.13%
2003-03-28 0 1.880 1.880 1.890 1.850 1.880 810,000 1,513,840 1.8689 1.036 1.036 1.041 1.019 1.036 1,470,356 1.0296 2.17%
2003-03-27 0 1.840 1.840 1.860 1.840 1.870 124,000 230,260 1.8569 1.014 1.014 1.025 1.014 1.030 225,091 1.0230 -1.60%
2003-03-26 0 1.870 1.870 1.880 1.800 1.870 1,224,000 2,270,720 1.8552 1.030 1.030 1.036 0.992 1.030 2,221,871 1.0220 2.75%
2003-03-25 0 1.820 1.820 1.830 1.790 1.820 260,000 467,900 1.7996 1.003 1.003 1.008 0.986 1.003 471,966 0.9914 0.55%
2003-03-24 0 1.810 1.810 1.820 1.780 1.870 1,260,000 2,262,200 1.7954 0.997 0.997 1.003 0.981 1.030 2,287,220 0.9891 -3.21%
2003-03-21 0 1.870 1.860 1.870 1.840 1.870 412,000 763,600 1.8534 1.030 1.025 1.030 1.014 1.030 747,885 1.0210 0.54%
2003-03-20 0 1.860 1.850 1.860 1.840 1.860 240,000 443,860 1.8494 1.025 1.019 1.025 1.014 1.025 435,661 1.0188 -0.53%
2003-03-19 0 1.870 1.860 1.870 1.860 1.870 340,000 634,900 1.8674 1.030 1.025 1.030 1.025 1.030 617,186 1.0287 1.63%
2003-03-18 0 1.840 1.840 1.850 1.830 1.840 360,000 662,300 1.8397 1.014 1.014 1.019 1.008 1.014 653,491 1.0135 1.10%
2003-03-17 0 1.820 1.820 1.840 1.820 1.880 36,000 66,000 1.8333 1.003 1.003 1.014 1.003 1.036 65,349 1.0100 -2.67%
2003-03-14 0 1.870 1.820 1.870 1.810 1.880 428,000 780,420 1.8234 1.030 1.003 1.030 0.997 1.036 776,929 1.0045 2.75%
2003-03-13 0 1.820 1.810 1.820 1.800 1.830 82,000 149,820 1.8271 1.003 0.997 1.003 0.992 1.008 148,851 1.0065 1.11%
2003-03-12 0 1.800 1.770 1.800 1.790 1.810 166,000 297,800 1.7940 0.992 0.975 0.992 0.986 0.997 301,332 0.9883 0.56%
2003-03-11 0 1.790 1.760 1.790 1.790 1.810 114,000 204,540 1.7942 0.986 0.970 0.986 0.986 0.997 206,939 0.9884 -0.56%
2003-03-10 0 1.800 1.800 1.810 1.760 1.780 146,000 258,200 1.7685 0.992 0.992 0.997 0.970 0.981 265,027 0.9742 -1.64%
2003-03-07 0 1.830 1.830 1.840 1.790 1.830 118,000 212,900 1.8042 1.008 1.008 1.014 0.986 1.008 214,200 0.9939 0.00%
2003-03-06 0 1.830 1.810 1.850 1.800 1.850 348,000 631,960 1.8160 1.008 0.997 1.019 0.992 1.019 631,708 1.0004 0.55%
2003-03-05 0 1.820 1.820 1.850 1.820 1.860 154,000 282,500 1.8344 1.003 1.003 1.019 1.003 1.025 279,549 1.0106 -3.19%
2003-03-04 0 1.880 1.880 1.890 1.850 1.890 170,000 315,340 1.8549 1.036 1.036 1.041 1.019 1.041 308,593 1.0219 -0.53%
2003-03-03 0 1.890 1.890 1.900 1.850 1.880 766,000 1,424,820 1.8601 1.041 1.041 1.047 1.019 1.036 1,390,484 1.0247 1.07%
2003-02-28 0 1.870 1.870 1.880 1.830 1.880 200,000 369,300 1.8465 1.030 1.030 1.036 1.008 1.036 363,051 1.0172 -0.53%
2003-02-27 0 1.880 1.880 1.920 1.850 1.880 314,000 583,720 1.8590 1.036 1.036 1.058 1.019 1.036 569,990 1.0241 0.00%
2003-02-26 0 1.880 1.850 1.880 1.850 1.880 276,000 514,820 1.8653 1.036 1.019 1.036 1.019 1.036 501,010 1.0276 0.00%
2003-02-25 0 1.880 1.880 1.900 1.820 1.900 156,000 292,280 1.8736 1.036 1.036 1.047 1.003 1.047 283,180 1.0321 -2.59%
2003-02-24 0 1.930 1.900 1.940 1.890 1.930 416,000 794,840 1.9107 1.063 1.047 1.069 1.041 1.063 755,146 1.0526 -1.53%
2003-02-21 0 1.960 1.940 1.960 1.960 1.960 50,000 97,840 1.9568 1.080 1.069 1.080 1.080 1.080 90,763 1.0780 -0.51%
2003-02-20 0 1.970 1.970 1.980 1.950 1.950 24,000 46,800 1.9500 1.085 1.085 1.091 1.074 1.074 43,566 1.0742 1.03%
2003-02-19 0 1.950 1.920 1.950 1.920 1.960 652,000 1,264,920 1.9401 1.074 1.058 1.074 1.058 1.080 1,183,545 1.0688 0.52%
2003-02-18 0 1.940 1.940 1.950 1.930 1.950 318,000 618,500 1.9450 1.069 1.069 1.074 1.063 1.074 577,251 1.0715 -2.02%
2003-02-17 0 1.980 1.940 1.980 1.990 2.000 28,000 55,980 1.9993 1.091 1.069 1.091 1.096 1.102 50,827 1.1014 -0.50%
2003-02-14 0 1.990 1.950 1.990 1.940 1.990 42,000 81,580 1.9424 1.096 1.074 1.096 1.069 1.096 76,241 1.0700 0.51%
2003-02-13 0 1.980 1.960 1.990 1.980 2.025 622,000 1,244,510 2.0008 1.091 1.080 1.096 1.091 1.116 1,129,088 1.1022 -1.00%
2003-02-12 0 2.000 2.000 2.025 1.990 2.025 646,000 1,301,840 2.0152 1.102 1.102 1.116 1.096 1.116 1,172,654 1.1102 0.00%
2003-02-11 0 2.000 1.990 2.000 1.980 2.000 1,482,000 2,957,260 1.9955 1.102 1.096 1.102 1.091 1.102 2,690,206 1.0993 1.01%
2003-02-10 0 1.980 1.940 1.990 1.940 2.000 118,000 233,460 1.9785 1.091 1.069 1.096 1.069 1.102 214,200 1.0899 -1.00%
2003-02-07 0 2.000 1.960 2.000 2.000 2.000 54,000 108,000 2.0000 1.102 1.080 1.102 1.102 1.102 98,024 1.1018 0.00%
2003-02-06 0 2.000 2.000 2.025 2.000 2.050 202,000 409,100 2.0252 1.102 1.102 1.116 1.102 1.129 366,681 1.1157 -1.23%
2003-02-05 0 2.025 2.025 2.050 2.025 2.050 970,000 1,980,700 2.0420 1.116 1.116 1.129 1.116 1.129 1,760,796 1.1249 -1.22%
2003-02-04 0 2.050 2.025 2.075 2.000 2.050 380,000 777,650 2.0464 1.129 1.116 1.143 1.102 1.129 689,796 1.1274 3.02%
2003-01-30 0 1.990 1.980 1.990 1.950 1.990 404,000 796,580 1.9717 1.096 1.091 1.096 1.074 1.096 733,363 1.0862 2.05%
2003-01-29 0 1.950 1.950 1.980 1.930 1.950 140,000 272,700 1.9479 1.074 1.074 1.091 1.063 1.074 254,136 1.0730 -0.51%
2003-01-28 0 1.960 1.940 1.960 1.920 1.960 394,000 764,500 1.9404 1.080 1.069 1.080 1.058 1.080 715,210 1.0689 2.08%
2003-01-27 0 1.920 1.920 1.930 1.900 1.940 282,000 540,900 1.9181 1.058 1.058 1.063 1.047 1.069 511,902 1.0566 0.00%
2003-01-24 0 1.920 1.920 1.950 1.910 2.000 1,542,000 3,005,580 1.9491 1.058 1.058 1.074 1.052 1.102 2,799,121 1.0738 -4.00%
2003-01-23 0 2.000 1.990 2.000 1.980 2.025 870,000 1,733,120 1.9921 1.102 1.096 1.102 1.091 1.116 1,579,271 1.0974 0.00%
2003-01-22 0 2.000 1.990 2.025 2.000 2.075 700,000 1,417,000 2.0243 1.102 1.096 1.116 1.102 1.143 1,270,678 1.1152 -1.23%
2003-01-21 0 2.025 2.000 2.025 2.000 2.025 928,000 1,859,000 2.0032 1.116 1.102 1.116 1.102 1.116 1,684,555 1.1036 1.25%
2003-01-20 0 2.000 1.980 2.025 1.990 2.025 576,000 1,153,490 2.0026 1.102 1.091 1.116 1.096 1.116 1,045,586 1.1032 -1.23%
2003-01-17 0 2.025 2.000 2.025 1.960 2.050 1,880,000 3,782,720 2.0121 1.116 1.102 1.116 1.080 1.129 3,412,677 1.1084 3.32%
2003-01-16 0 1.960 1.950 1.960 1.940 1.960 900,000 1,749,180 1.9435 1.080 1.074 1.080 1.069 1.080 1,633,728 1.0707 0.00%
2003-01-15 0 1.960 1.950 1.970 1.950 1.980 630,000 1,233,380 1.9577 1.080 1.074 1.085 1.074 1.091 1,143,610 1.0785 -0.51%
2003-01-14 0 1.970 1.960 1.980 1.950 1.980 534,000 1,047,820 1.9622 1.085 1.080 1.091 1.074 1.091 969,346 1.0810 1.03%
2003-01-13 0 1.950 1.940 1.950 1.930 1.960 2,274,000 4,418,600 1.9431 1.074 1.069 1.074 1.063 1.080 4,127,887 1.0704 0.52%
2003-01-10 0 1.940 1.930 1.950 1.920 1.950 1,228,000 2,378,200 1.9366 1.069 1.063 1.074 1.058 1.074 2,229,132 1.0669 2.65%
2003-01-09 0 1.890 1.870 1.890 1.830 1.890 560,000 1,042,580 1.8618 1.041 1.030 1.041 1.008 1.041 1,016,542 1.0256 2.16%
2003-01-08 0 1.850 1.830 1.850 1.820 1.870 86,000 158,920 1.8479 1.019 1.008 1.019 1.003 1.030 156,112 1.0180 -1.60%
2003-01-07 0 1.880 1.820 1.870 1.820 1.880 242,000 443,700 1.8335 1.036 1.003 1.030 1.003 1.036 439,291 1.0100 4.44%
2003-01-06 0 1.800 1.790 1.810 1.790 1.810 296,000 532,740 1.7998 0.992 0.986 0.997 0.986 0.997 537,315 0.9915 0.56%
2003-01-03 0 1.790 1.790 1.810 1.790 1.800 50,000 89,800 1.7960 0.986 0.986 0.997 0.986 0.992 90,763 0.9894 0.00%
2003-01-02 0 1.790 1.780 1.800 1.790 1.800 264,000 473,560 1.7938 0.986 0.981 0.992 0.986 0.992 479,227 0.9882 0.00%
2002-12-31 0 1.790 1.770 1.820 1.790 1.790 170,000 304,300 1.7900 0.986 0.975 1.003 0.986 0.986 308,593 0.9861 0.00%
2002-12-30 0 1.790 1.780 1.810 1.790 1.820 154,000 276,300 1.7942 0.986 0.981 0.997 0.986 1.003 279,549 0.9884 -2.72%
2002-12-27 0 1.840 1.820 1.840 1.830 1.840 84,000 154,500 1.8393 1.014 1.003 1.014 1.008 1.014 152,481 1.0132 0.55%
2002-12-24 0 1.830 1.790 1.830 1.850 1.850 50,000 92,500 1.8500 1.008 0.986 1.008 1.019 1.019 90,763 1.0191 0.00%
2002-12-23 0 1.830 1.820 1.840 1.790 1.850 244,000 446,260 1.8289 1.008 1.003 1.014 0.986 1.019 442,922 1.0075 -0.54%
2002-12-20 0 1.840 1.800 1.840 1.780 1.840 496,000 900,780 1.8161 1.014 0.992 1.014 0.981 1.014 900,366 1.0005 2.22%
2002-12-19 0 1.800 1.800 1.810 1.750 1.800 948,000 1,678,540 1.7706 0.992 0.992 0.997 0.964 0.992 1,720,861 0.9754 2.27%
2002-12-18 0 1.760 1.720 1.780 1.760 1.850 2,564,000 4,630,480 1.8060 0.970 0.948 0.981 0.970 1.019 4,654,311 0.9949 -2.76%
2002-12-17 0 1.810 1.800 1.830 1.800 1.870 1,466,000 2,705,120 1.8452 0.997 0.992 1.008 0.992 1.030 2,661,162 1.0165 -1.09%
2002-12-16 0 1.830 1.790 1.830 1.780 1.830 90,000 162,760 1.8084 1.008 0.986 1.008 0.981 1.008 163,373 0.9962 0.00%
2002-12-13 0 1.830 1.800 1.830 1.810 1.840 440,000 800,860 1.8201 1.008 0.992 1.008 0.997 1.014 798,712 1.0027 0.55%
2002-12-12 0 1.820 1.810 1.820 1.770 1.820 272,000 493,540 1.8145 1.003 0.997 1.003 0.975 1.003 493,749 0.9996 1.11%
2002-12-11 0 1.800 1.800 1.810 1.800 1.810 40,000 72,100 1.8025 0.992 0.992 0.997 0.992 0.997 72,610 0.9930 -1.10%
2002-12-10 0 1.820 1.800 1.820 1.830 1.830 44,000 80,520 1.8300 1.003 0.992 1.003 1.008 1.008 79,871 1.0081 -0.55%
2002-12-09 0 1.830 1.830 1.840 1.810 1.840 172,000 315,400 1.8337 1.008 1.008 1.014 0.997 1.014 312,224 1.0102 -0.54%
2002-12-06 0 1.840 1.800 1.840 1.840 1.840 20,000 36,800 1.8400 1.014 0.992 1.014 1.014 1.014 36,305 1.0136 0.00%
2002-12-05 0 1.840 1.790 1.840 1.780 1.840 160,000 289,800 1.8113 1.014 0.986 1.014 0.981 1.014 290,441 0.9978 1.10%
2002-12-04 0 1.820 1.820 1.840 1.800 1.860 420,000 766,580 1.8252 1.003 1.003 1.014 0.992 1.025 762,407 1.0055 -2.15%
2002-12-03 0 1.860 1.860 1.870 1.800 1.860 654,000 1,191,400 1.8217 1.025 1.025 1.030 0.992 1.025 1,187,176 1.0036 2.20%
2002-12-02 0 1.820 1.780 1.820 1.750 1.820 574,000 1,026,880 1.7890 1.003 0.981 1.003 0.964 1.003 1,041,956 0.9855 2.82%
2002-11-29 0 1.770 1.770 1.780 1.710 1.760 152,000 264,800 1.7421 0.975 0.975 0.981 0.942 0.970 275,919 0.9597 1.14%
2002-11-28 0 1.750 1.740 1.750 1.680 1.750 42,000 71,780 1.7090 0.964 0.959 0.964 0.925 0.964 76,241 0.9415 4.17%
2002-11-27 0 1.680 1.710 1.720 1.650 1.720 266,000 447,480 1.6823 0.925 0.942 0.948 0.909 0.948 482,857 0.9267 -2.33%
2002-11-26 0 1.720 - 1.750 1.720 1.750 76,000 131,100 1.7250 0.948 - 0.964 0.948 0.964 137,959 0.9503 -1.71%
2002-11-25 0 1.750 1.750 1.760 1.720 1.740 70,000 120,800 1.7257 0.964 0.964 0.970 0.948 0.959 127,068 0.9507 0.57%
2002-11-22 0 1.740 1.740 1.750 1.740 1.760 152,000 266,120 1.7508 0.959 0.959 0.964 0.959 0.970 275,919 0.9645 -0.57%
2002-11-21 0 1.750 1.720 1.750 1.720 1.750 26,000 44,900 1.7269 0.964 0.948 0.964 0.948 0.964 47,197 0.9513 0.57%
2002-11-20 0 1.740 1.720 1.740 1.720 1.760 102,000 177,600 1.7412 0.959 0.948 0.959 0.948 0.970 185,156 0.9592 -0.57%
2002-11-19 0 1.750 1.750 1.760 1.720 1.730 90,000 155,500 1.7278 0.964 0.964 0.970 0.948 0.953 163,373 0.9518 0.00%
2002-11-18 0 1.750 1.750 1.760 1.720 1.780 266,000 461,140 1.7336 0.964 0.964 0.970 0.948 0.981 482,857 0.9550 -1.13%
2002-11-15 0 1.770 1.750 1.780 1.760 1.780 160,000 282,100 1.7631 0.975 0.964 0.981 0.970 0.981 290,441 0.9713 3.51%
2002-11-14 0 1.710 1.710 1.720 1.710 1.720 208,000 357,160 1.7171 0.942 0.942 0.948 0.942 0.948 377,573 0.9459 -0.58%
2002-11-13 0 1.720 1.720 1.750 1.720 1.760 336,000 586,080 1.7443 0.948 0.948 0.964 0.948 0.970 609,925 0.9609 -2.82%
2002-11-12 0 1.770 1.750 1.800 1.770 1.770 8,000 14,180 1.7725 0.975 0.964 0.992 0.975 0.975 14,522 0.9764 -0.56%
2002-11-11 0 1.780 1.770 1.780 1.780 1.780 114,000 202,920 1.7800 0.981 0.975 0.981 0.981 0.981 206,939 0.9806 0.00%
2002-11-08 0 1.780 1.780 1.800 1.760 1.800 242,000 429,200 1.7736 0.981 0.981 0.992 0.970 0.992 439,291 0.9770 -1.11%
2002-11-07 0 1.800 1.790 1.800 - - 0 0 - 0.992 0.986 0.992 - - 0 - 0.00%
2002-11-06 0 1.800 1.780 1.800 1.800 1.800 108,000 194,400 1.8000 0.992 0.981 0.992 0.992 0.992 196,047 0.9916 -1.64%
2002-11-05 0 1.830 1.830 1.840 1.800 1.820 248,000 450,160 1.8152 1.008 1.008 1.014 0.992 1.003 450,183 0.9999 1.10%
2002-11-04 0 1.810 1.800 1.810 1.800 1.810 136,000 245,500 1.8051 0.997 0.992 0.997 0.992 0.997 246,875 0.9944 0.56%
2002-11-01 0 1.800 1.780 1.800 1.800 1.820 24,000 43,280 1.8033 0.992 0.981 0.992 0.992 1.003 43,566 0.9934 0.00%
2002-10-31 0 1.800 1.780 1.800 1.800 1.820 22,000 39,640 1.8018 0.992 0.981 0.992 0.992 1.003 39,936 0.9926 1.12%
2002-10-30 0 1.780 1.760 1.780 1.780 1.800 40,000 71,600 1.7900 0.981 0.970 0.981 0.981 0.992 72,610 0.9861 -0.56%
2002-10-29 0 1.790 1.760 1.790 1.790 1.790 14,000 25,060 1.7900 0.986 0.970 0.986 0.986 0.986 25,414 0.9861 -0.56%
2002-10-28 0 1.800 1.780 1.820 1.800 1.800 64,000 115,200 1.8000 0.992 0.981 1.003 0.992 0.992 116,176 0.9916 0.00%
2002-10-25 0 1.800 1.780 1.800 1.800 1.840 62,000 112,000 1.8065 0.992 0.981 0.992 0.992 1.014 112,546 0.9952 -0.55%
2002-10-24 0 1.810 1.760 1.810 1.820 1.820 78,000 141,960 1.8200 0.997 0.970 0.997 1.003 1.003 141,590 1.0026 -0.55%
2002-10-23 0 1.820 1.750 1.820 1.750 1.850 156,000 279,120 1.7892 1.003 0.964 1.003 0.964 1.019 283,180 0.9857 4.60%
2002-10-22 0 1.740 1.740 1.790 1.740 1.740 66,000 114,840 1.7400 0.959 0.959 0.986 0.959 0.959 119,807 0.9585 0.58%
2002-10-21 0 1.730 1.720 1.770 1.730 1.770 152,000 266,580 1.7538 0.953 0.948 0.975 0.953 0.975 275,919 0.9662 -1.70%
2002-10-18 0 1.760 1.760 1.820 1.760 1.850 278,000 500,560 1.8006 0.970 0.970 1.003 0.970 1.019 504,641 0.9919 -2.22%
2002-10-17 0 1.800 1.790 1.800 1.760 1.810 96,000 172,700 1.7990 0.992 0.986 0.992 0.970 0.997 174,264 0.9910 0.00%
2002-10-16 0 1.800 1.770 1.800 1.800 1.800 66,000 118,800 1.8000 0.992 0.975 0.992 0.992 0.992 119,807 0.9916 2.27%
2002-10-15 0 1.760 1.730 1.760 1.740 1.760 112,000 196,700 1.7563 0.970 0.953 0.970 0.959 0.970 203,308 0.9675 4.76%
2002-10-11 0 1.680 1.680 1.700 1.630 1.680 234,000 386,020 1.6497 0.925 0.925 0.937 0.898 0.925 424,769 0.9088 -1.18%
2002-10-10 0 1.700 1.670 1.700 1.660 1.740 100,000 166,980 1.6698 0.937 0.920 0.937 0.914 0.959 181,525 0.9199 0.00%
2002-10-09 0 1.700 1.700 1.710 1.650 1.700 250,000 416,100 1.6644 0.937 0.937 0.942 0.909 0.937 453,813 0.9169 -0.58%
2002-10-08 0 1.710 1.700 1.710 1.720 1.720 160,000 275,100 1.7194 0.942 0.937 0.942 0.948 0.948 290,441 0.9472 -0.58%
2002-10-07 0 1.720 1.710 1.720 1.720 1.820 222,000 389,360 1.7539 0.948 0.942 0.948 0.948 1.003 402,986 0.9662 -3.91%
2002-10-04 0 1.790 1.780 1.810 1.790 1.830 262,000 474,700 1.8118 0.986 0.981 0.997 0.986 1.008 475,596 0.9981 -1.65%
2002-10-03 0 1.820 1.820 1.840 1.810 1.860 214,000 395,600 1.8486 1.003 1.003 1.014 0.997 1.025 388,464 1.0184 -1.62%
2002-10-02 0 1.850 1.850 1.900 1.850 1.850 10,000 18,500 1.8500 1.019 1.019 1.047 1.019 1.019 18,153 1.0191 0.00%
2002-09-30 0 1.850 1.850 1.870 1.850 1.880 20,000 37,540 1.8770 1.019 1.019 1.030 1.019 1.036 36,305 1.0340 -2.12%
2002-09-27 0 1.890 1.890 1.900 1.860 1.860 62,000 115,320 1.8600 1.041 1.041 1.047 1.025 1.025 112,546 1.0247 2.16%
2002-09-26 0 1.850 1.850 1.900 1.850 1.860 140,000 259,900 1.8564 1.019 1.019 1.047 1.019 1.025 254,136 1.0227 0.00%
2002-09-25 0 1.850 1.850 1.870 1.850 1.870 180,000 334,500 1.8583 1.019 1.019 1.030 1.019 1.030 326,746 1.0237 -1.07%
2002-09-24 0 1.870 1.870 1.900 1.870 1.890 40,000 74,840 1.8710 1.030 1.030 1.047 1.030 1.041 72,610 1.0307 -1.06%
2002-09-23 0 1.890 1.870 1.890 1.890 1.890 120,000 226,300 1.8858 1.041 1.030 1.041 1.041 1.041 217,830 1.0389 0.00%
2002-09-20 0 1.890 1.890 1.910 1.890 1.900 158,000 299,300 1.8943 1.041 1.041 1.052 1.041 1.047 286,810 1.0435 -0.53%
2002-09-19 0 1.900 1.900 1.910 1.900 1.900 190,000 361,000 1.9000 1.047 1.047 1.052 1.047 1.047 344,898 1.0467 0.53%
2002-09-18 0 1.890 1.890 1.940 1.860 1.900 256,000 484,640 1.8931 1.041 1.041 1.069 1.025 1.047 464,705 1.0429 -1.05%
2002-09-17 0 1.910 1.910 1.950 1.910 1.910 286,000 546,260 1.9100 1.052 1.052 1.074 1.052 1.052 519,163 1.0522 0.00%
2002-09-16 0 1.910 1.910 1.940 1.900 1.920 250,000 477,300 1.9092 1.052 1.052 1.069 1.047 1.058 453,813 1.0518 -0.52%
2002-09-13 0 1.920 1.920 1.950 1.920 1.940 120,000 232,000 1.9333 1.058 1.058 1.074 1.058 1.069 217,830 1.0650 -1.54%
2002-09-12 0 1.950 1.940 1.950 1.940 1.950 250,000 486,500 1.9460 1.074 1.069 1.074 1.069 1.074 453,813 1.0720 1.04%
2002-09-11 0 1.930 1.930 1.950 1.930 1.960 322,000 627,500 1.9488 1.063 1.063 1.074 1.063 1.080 584,512 1.0735 -0.52%
2002-09-10 0 1.940 1.940 1.950 1.940 1.960 250,000 487,400 1.9496 1.069 1.069 1.074 1.069 1.080 453,813 1.0740 -1.02%
2002-09-09 0 1.960 1.950 1.970 1.950 1.970 572,000 1,119,540 1.9572 1.080 1.074 1.085 1.074 1.085 1,038,325 1.0782 0.51%
2002-09-06 0 1.950 1.940 1.960 1.950 1.970 490,000 956,140 1.9513 1.074 1.069 1.080 1.074 1.085 889,474 1.0749 0.00%
2002-09-05 0 1.950 1.950 1.960 1.950 1.970 282,000 552,920 1.9607 1.074 1.074 1.080 1.074 1.085 511,902 1.0801 0.00%
2002-09-04 0 1.950 1.950 1.970 1.940 1.950 250,000 487,300 1.9492 1.074 1.074 1.085 1.069 1.074 453,813 1.0738 -0.51%
2002-09-03 0 1.960 1.950 1.970 1.960 1.970 250,000 490,700 1.9628 1.080 1.074 1.085 1.080 1.085 453,813 1.0813 -1.01%
2002-09-02 0 1.980 1.960 1.980 1.900 1.980 122,000 236,960 1.9423 1.091 1.080 1.091 1.047 1.091 221,461 1.0700 1.02%
2002-08-30 0 1.960 1.950 1.960 1.950 1.970 570,000 1,118,580 1.9624 1.080 1.074 1.080 1.074 1.085 1,034,695 1.0811 0.00%
2002-08-29 0 1.960 1.950 1.960 1.940 1.960 248,000 484,300 1.9528 1.080 1.074 1.080 1.069 1.080 450,183 1.0758 -0.51%
2002-08-28 0 1.970 1.930 1.970 1.920 1.970 216,000 418,220 1.9362 1.085 1.063 1.085 1.058 1.085 392,095 1.0666 1.03%
2002-08-27 0 1.950 1.950 1.960 1.950 1.960 354,000 691,740 1.9541 1.074 1.074 1.080 1.074 1.080 642,600 1.0765 -0.51%
2002-08-26 0 1.960 1.950 1.970 1.950 1.960 284,000 556,600 1.9599 1.080 1.074 1.085 1.074 1.080 515,532 1.0797 0.51%
2002-08-23 0 1.950 1.940 1.950 1.940 1.960 440,000 857,980 1.9500 1.074 1.069 1.074 1.069 1.080 798,712 1.0742 -1.02%
2002-08-22 0 1.970 1.960 1.980 1.960 1.980 298,000 586,360 1.9677 1.085 1.080 1.091 1.080 1.091 540,946 1.0840 1.03%
2002-08-21 0 1.950 1.950 1.960 1.900 1.950 584,000 1,126,780 1.9294 1.074 1.074 1.080 1.047 1.074 1,060,108 1.0629 1.56%
2002-08-20 0 1.920 1.890 1.920 1.890 1.930 308,000 588,140 1.9095 1.058 1.041 1.058 1.041 1.063 559,098 1.0519 1.05%
2002-08-19 0 1.900 1.900 1.920 1.880 1.910 712,000 1,351,940 1.8988 1.047 1.047 1.058 1.036 1.052 1,292,461 1.0460 2.70%
2002-08-16 0 1.850 1.840 1.850 1.830 1.880 116,000 214,780 1.8516 1.019 1.014 1.019 1.008 1.036 210,569 1.0200 0.00%
2002-08-15 0 1.850 1.820 1.850 1.850 1.850 20,000 37,000 1.8500 1.019 1.003 1.019 1.019 1.019 36,305 1.0191 1.09%
2002-08-14 0 1.830 1.830 1.840 - - 0 0 - 1.008 1.008 1.014 - - 0 - 3.98%
2002-08-13 0 1.760 1.760 1.780 1.720 1.750 180,000 311,760 1.7320 0.970 0.970 0.981 0.948 0.964 326,746 0.9541 0.57%
2002-08-12 0 1.750 1.750 1.800 1.750 1.760 20,000 35,080 1.7540 0.964 0.964 0.992 0.964 0.970 36,305 0.9663 -2.78%
2002-08-09 0 1.800 1.800 1.850 1.800 1.850 66,000 120,300 1.8227 0.992 0.992 1.019 0.992 1.019 119,807 1.0041 -1.10%
2002-08-08 0 1.820 1.820 1.850 1.800 1.800 50,000 90,000 1.8000 1.003 1.003 1.019 0.992 0.992 90,763 0.9916 1.11%
2002-08-07 0 1.800 1.730 1.800 1.800 1.810 50,000 90,260 1.8052 0.992 0.953 0.992 0.992 0.997 90,763 0.9945 0.56%
2002-08-06 0 1.790 1.760 1.800 1.750 1.820 196,000 345,640 1.7635 0.986 0.970 0.992 0.964 1.003 355,790 0.9715 -0.56%
2002-08-05 0 1.800 1.800 1.820 1.800 1.830 502,000 907,060 1.8069 0.992 0.992 1.003 0.992 1.008 911,257 0.9954 -1.64%
2002-08-02 0 1.830 1.830 1.850 1.810 1.830 104,000 189,680 1.8238 1.008 1.008 1.019 0.997 1.008 188,786 1.0047 0.00%
2002-08-01 0 1.830 1.860 1.870 1.830 1.870 530,000 978,260 1.8458 1.008 1.025 1.030 1.008 1.030 962,084 1.0168 -1.08%
2002-07-31 0 1.850 1.830 1.880 1.810 1.860 508,000 939,560 1.8495 1.019 1.008 1.036 0.997 1.025 922,149 1.0189 -1.60%
2002-07-30 0 1.880 1.880 1.900 1.880 1.900 282,000 532,680 1.8889 1.036 1.036 1.047 1.036 1.047 511,902 1.0406 1.08%
2002-07-29 0 1.860 1.860 1.870 1.750 1.800 396,000 704,900 1.7801 1.025 1.025 1.030 0.964 0.992 718,840 0.9806 6.90%
2002-07-26 0 1.740 1.740 1.770 1.730 1.800 272,000 477,000 1.7537 0.959 0.959 0.975 0.953 0.992 493,749 0.9661 -3.33%
2002-07-25 0 1.800 1.730 1.820 1.790 1.850 380,000 694,600 1.8279 0.992 0.953 1.003 0.986 1.019 689,796 1.0070 -1.10%
2002-07-24 0 1.820 1.810 1.840 1.800 1.840 252,000 457,480 1.8154 1.003 0.997 1.014 0.992 1.014 457,444 1.0001 0.00%
2002-07-23 0 1.820 1.800 1.830 1.730 1.830 286,000 516,040 1.8043 1.003 0.992 1.008 0.953 1.008 519,163 0.9940 3.41%
2002-07-22 0 1.760 1.760 1.790 1.740 1.830 852,000 1,514,400 1.7775 0.970 0.970 0.986 0.959 1.008 1,546,596 0.9792 -3.83%
2002-07-19 0 1.830 1.820 1.840 1.810 1.900 982,000 1,804,340 1.8374 1.008 1.003 1.014 0.997 1.047 1,782,579 1.0122 -3.17%
2002-07-18 0 1.890 1.890 1.900 1.880 1.940 1,082,000 2,060,000 1.9039 1.041 1.041 1.047 1.036 1.069 1,964,105 1.0488 -2.58%
2002-07-17 0 1.940 1.930 1.940 1.930 1.980 152,000 297,300 1.9559 1.069 1.063 1.069 1.063 1.091 275,919 1.0775 -2.02%
2002-07-16 0 1.980 1.970 1.990 1.970 2.025 174,000 344,840 1.9818 1.091 1.085 1.096 1.085 1.116 315,854 1.0918 -0.50%
2002-07-15 0 1.990 1.980 1.990 1.980 1.990 316,000 626,980 1.9841 1.096 1.091 1.096 1.091 1.096 573,620 1.0930 0.00%
2002-07-12 0 1.990 1.980 1.990 1.980 2.025 1,340,000 2,673,800 1.9954 1.096 1.091 1.096 1.091 1.116 2,432,440 1.0992 -1.73%
2002-07-11 0 2.025 2.025 2.050 1.990 2.025 608,000 1,225,190 2.0151 1.116 1.116 1.129 1.096 1.116 1,103,674 1.1101 1.76%
2002-07-10 0 1.990 1.990 2.050 1.980 2.050 834,000 1,673,100 2.0061 1.096 1.096 1.129 1.091 1.129 1,513,922 1.1051 -2.93%
2002-07-09 0 2.050 2.025 2.050 2.025 2.100 314,000 646,950 2.0604 1.129 1.116 1.129 1.116 1.157 569,990 1.1350 -2.38%
2002-07-08 0 2.100 2.075 2.100 2.100 2.150 876,000 1,851,950 2.1141 1.157 1.143 1.157 1.157 1.184 1,590,162 1.1646 -1.18%
2002-07-05 0 2.125 2.100 2.125 2.050 2.125 748,000 1,566,400 2.0941 1.171 1.157 1.171 1.129 1.171 1,357,810 1.1536 1.19%
2002-07-04 0 2.100 2.075 2.100 2.050 2.100 666,000 1,388,250 2.0845 1.157 1.143 1.157 1.129 1.157 1,208,959 1.1483 2.44%
2002-07-03 0 2.050 2.050 2.075 2.000 2.050 530,000 1,079,750 2.0373 1.129 1.129 1.143 1.102 1.129 962,084 1.1223 2.50%
2002-07-02 0 2.000 2.000 2.025 2.000 2.050 194,000 390,650 2.0137 1.102 1.102 1.116 1.102 1.129 352,159 1.1093 -1.23%
2002-06-28 0 2.025 2.000 2.025 2.000 2.050 228,000 460,150 2.0182 1.116 1.102 1.116 1.102 1.129 413,878 1.1118 1.76%
2002-06-27 0 1.990 1.980 2.000 1.960 2.000 1,112,000 2,202,720 1.9809 1.096 1.091 1.102 1.080 1.102 2,018,562 1.0912 0.00%
2002-06-26 0 1.990 1.990 2.000 1.990 2.000 294,000 586,420 1.9946 1.096 1.096 1.102 1.096 1.102 533,685 1.0988 0.00%
2002-06-25 0 1.990 1.990 2.000 1.980 2.100 650,000 1,322,450 2.0345 1.096 1.096 1.102 1.091 1.157 1,179,915 1.1208 -4.10%
2002-06-24 0 2.075 2.075 2.100 2.050 2.100 854,000 1,773,700 2.0769 1.143 1.143 1.157 1.129 1.157 1,550,227 1.1442 5.87%
2002-06-21 0 1.960 1.950 1.980 1.950 1.970 1,036,000 2,028,800 1.9583 1.080 1.074 1.091 1.074 1.085 1,880,603 1.0788 0.51%
2002-06-20 0 1.950 1.950 1.960 1.900 1.980 978,000 1,911,480 1.9545 1.074 1.074 1.080 1.047 1.091 1,775,318 1.0767 -0.51%
2002-06-19 0 1.960 1.970 1.990 1.950 2.050 586,000 1,163,040 1.9847 1.080 1.085 1.096 1.074 1.129 1,063,739 1.0934 -2.00%
2002-06-18 0 2.000 2.000 2.025 2.000 2.025 1,810,000 3,631,200 2.0062 1.102 1.102 1.116 1.102 1.116 3,285,609 1.1052 0.00%
2002-06-17 0 2.000 2.000 2.050 1.980 2.050 1,362,000 2,743,560 2.0144 1.102 1.102 1.129 1.091 1.129 2,472,376 1.1097 -3.61%
2002-06-14 0 2.075 2.050 2.125 2.075 2.150 736,000 1,536,450 2.0876 1.143 1.129 1.171 1.143 1.184 1,336,027 1.1500 -2.35%
2002-06-13 0 2.125 2.100 2.125 2.075 2.125 370,000 784,650 2.1207 1.171 1.157 1.171 1.143 1.171 671,644 1.1683 1.19%
2002-06-12 0 2.100 2.100 2.125 2.100 2.175 712,000 1,510,550 2.1216 1.157 1.157 1.171 1.157 1.198 1,292,461 1.1687 -2.33%
2002-06-11 0 2.150 2.125 2.175 2.100 2.150 2,360,000 5,016,800 2.1258 1.184 1.171 1.198 1.157 1.184 4,283,999 1.1711 2.38%
2002-06-10 0 2.100 2.100 2.125 2.100 2.175 738,000 1,573,500 2.1321 1.157 1.157 1.171 1.157 1.198 1,339,657 1.1746 -2.33%
2002-06-07 0 2.150 2.125 2.150 2.125 2.150 620,000 1,331,650 2.1478 1.184 1.171 1.184 1.171 1.184 1,125,457 1.1832 1.18%
2002-06-06 0 2.125 2.100 2.125 2.025 2.125 1,306,000 2,738,850 2.0971 1.171 1.157 1.171 1.116 1.171 2,370,721 1.1553 4.94%
2002-06-05 0 2.025 2.025 2.050 2.000 2.050 704,000 1,419,200 2.0159 1.116 1.116 1.129 1.102 1.129 1,277,939 1.1105 0.00%
2002-06-04 0 2.025 2.025 2.050 2.000 2.050 1,302,000 2,642,650 2.0297 1.116 1.116 1.129 1.102 1.129 2,363,460 1.1181 -2.41%
2002-06-03 0 2.075 2.050 2.075 2.050 2.125 578,000 1,196,450 2.0700 1.143 1.129 1.143 1.129 1.171 1,049,217 1.1403 -1.19%
2002-05-31 0 2.100 2.075 2.100 2.075 2.100 774,000 1,619,000 2.0917 1.157 1.143 1.157 1.143 1.157 1,405,006 1.1523 2.44%
2002-05-30 0 2.050 2.050 2.075 2.050 2.125 1,182,000 2,444,850 2.0684 1.129 1.129 1.143 1.129 1.171 2,145,630 1.1395 -3.53%
2002-05-29 0 2.125 2.125 2.175 2.125 2.225 1,220,000 2,653,500 2.1750 1.171 1.171 1.198 1.171 1.226 2,214,610 1.1982 -4.49%
2002-05-28 0 2.225 2.200 2.250 2.200 2.275 1,040,000 2,326,950 2.2375 1.226 1.212 1.239 1.212 1.253 1,887,864 1.2326 -2.20%
2002-05-27 0 2.275 2.250 2.275 2.250 2.300 1,082,000 2,463,800 2.2771 1.253 1.239 1.253 1.239 1.267 1,964,105 1.2544 0.00%
2002-05-24 0 2.275 2.250 2.300 2.225 2.300 1,168,000 2,633,900 2.2551 1.253 1.239 1.267 1.226 1.267 2,120,216 1.2423 1.11%
2002-05-23 0 2.250 2.225 2.250 2.225 2.300 866,000 1,948,900 2.2505 1.239 1.226 1.239 1.226 1.267 1,572,010 1.2398 -1.10%
2002-05-22 0 2.275 2.275 2.300 2.250 2.300 832,000 1,894,900 2.2775 1.253 1.253 1.267 1.239 1.267 1,510,291 1.2547 -2.15%
2002-05-21 0 2.325 2.325 2.350 2.325 2.375 686,000 1,606,450 2.3418 1.281 1.281 1.295 1.281 1.308 1,245,264 1.2900 -1.06%
2002-05-17 0 2.350 2.350 2.375 2.325 2.375 456,000 1,070,900 2.3485 1.295 1.295 1.308 1.281 1.308 827,756 1.2937 -1.05%
2002-05-16 0 2.375 2.375 2.400 2.350 2.375 286,000 675,900 2.3633 1.308 1.308 1.322 1.295 1.308 519,163 1.3019 0.00%
2002-05-15 0 2.375 2.375 2.400 2.375 2.400 408,000 976,200 2.3926 1.308 1.308 1.322 1.308 1.322 740,624 1.3181 -1.04%
2002-05-14 0 2.400 2.375 2.400 2.350 2.425 2,244,000 5,383,650 2.3991 1.322 1.308 1.322 1.295 1.336 4,073,429 1.3217 1.05%
2002-05-13 0 2.375 2.375 2.400 2.325 2.375 284,000 667,700 2.3511 1.308 1.308 1.322 1.281 1.308 515,532 1.2952 1.06%
2002-05-10 0 2.350 2.350 2.375 2.325 2.350 480,000 1,125,500 2.3448 1.295 1.295 1.308 1.281 1.295 871,322 1.2917 0.00%
2002-05-09 0 2.350 2.350 2.400 2.350 2.375 544,000 1,283,250 2.3589 1.295 1.295 1.322 1.295 1.308 987,498 1.2995 -1.05%
2002-05-08 0 2.375 2.350 2.375 2.350 2.400 726,000 1,717,150 2.3652 1.308 1.295 1.308 1.295 1.322 1,317,874 1.3030 -1.04%
2002-05-07 0 2.400 2.400 2.425 2.375 2.425 594,000 1,421,150 2.3925 1.322 1.322 1.336 1.308 1.336 1,078,261 1.3180 -1.03%
2002-05-06 0 2.425 2.400 2.425 2.400 2.475 378,000 919,200 2.4317 1.336 1.322 1.336 1.322 1.363 686,166 1.3396 3.48%
2002-05-03 0 2.400 2.400 2.425 2.400 2.500 400,000 965,850 2.4146 1.291 1.291 1.304 1.291 1.345 743,639 1.2988 -1.03%
2002-05-02 0 2.425 2.425 2.450 2.425 2.475 676,000 1,645,100 2.4336 1.304 1.304 1.318 1.304 1.331 1,256,750 1.3090 -1.02%
2002-04-30 0 2.450 2.425 2.450 2.400 2.450 1,060,000 2,560,300 2.4154 1.318 1.304 1.318 1.291 1.318 1,970,643 1.2992 2.08%
2002-04-29 0 2.400 2.375 2.400 2.375 2.425 602,000 1,438,000 2.3887 1.291 1.278 1.291 1.278 1.304 1,119,177 1.2849 0.00%
2002-04-26 0 2.400 2.325 2.400 2.300 2.400 830,000 1,932,050 2.3278 1.291 1.251 1.291 1.237 1.291 1,543,051 1.2521 4.35%
2002-04-25 0 2.300 2.275 2.325 2.300 2.325 1,708,000 3,944,400 2.3094 1.237 1.224 1.251 1.237 1.251 3,175,338 1.2422 -1.08%
2002-04-24 0 2.325 2.325 2.350 2.325 2.450 1,738,000 4,096,700 2.3571 1.251 1.251 1.264 1.251 1.318 3,231,111 1.2679 -4.12%
2002-04-23 0 2.425 2.400 2.425 2.375 2.425 540,000 1,297,900 2.4035 1.304 1.291 1.304 1.278 1.304 1,003,913 1.2928 1.04%
2002-04-22 0 2.400 2.375 2.400 2.350 2.400 840,000 2,013,100 2.3965 1.291 1.278 1.291 1.264 1.291 1,561,642 1.2891 2.13%
2002-04-19 0 2.350 2.350 2.400 2.350 2.500 1,170,000 2,852,800 2.4383 1.264 1.264 1.291 1.264 1.345 2,175,144 1.3115 -5.05%
2002-04-18 0 2.475 2.425 2.475 2.425 2.475 730,000 1,805,000 2.4726 1.331 1.304 1.331 1.304 1.331 1,357,141 1.3300 1.02%
2002-04-17 0 2.450 2.425 2.450 2.400 2.475 1,964,000 4,779,600 2.4336 1.318 1.304 1.318 1.291 1.331 3,651,267 1.3090 2.08%
2002-04-16 0 2.400 2.400 2.425 2.375 2.400 706,000 1,693,900 2.3993 1.291 1.291 1.304 1.278 1.291 1,312,523 1.2906 -1.03%
2002-04-15 0 2.425 2.425 2.450 2.400 2.450 1,486,000 3,614,800 2.4326 1.304 1.304 1.318 1.291 1.318 2,762,619 1.3085 0.00%
2002-04-12 0 2.425 2.400 2.425 2.425 2.450 806,000 1,954,750 2.4252 1.304 1.291 1.304 1.304 1.318 1,498,433 1.3045 1.04%
2002-04-11 0 2.400 2.375 2.400 2.375 2.450 1,848,000 4,439,250 2.4022 1.291 1.278 1.291 1.278 1.318 3,435,612 1.2921 1.05%
2002-04-10 0 2.375 2.375 2.400 2.375 2.450 480,000 1,148,650 2.3930 1.278 1.278 1.291 1.278 1.318 892,367 1.2872 0.00%
2002-04-09 0 2.375 2.325 2.375 2.325 2.450 1,262,000 3,025,800 2.3976 1.278 1.251 1.278 1.251 1.318 2,346,181 1.2897 -2.06%
2002-04-08 0 2.425 2.425 2.450 2.325 2.500 2,088,000 4,996,800 2.3931 1.304 1.304 1.318 1.251 1.345 3,881,796 1.2872 -1.02%
2002-04-04 0 2.450 2.425 2.450 2.350 2.475 914,000 2,186,950 2.3927 1.318 1.304 1.318 1.264 1.331 1,699,215 1.2870 4.26%
2002-04-03 0 2.350 2.325 2.350 2.325 2.350 416,000 971,550 2.3355 1.264 1.251 1.264 1.251 1.264 773,385 1.2562 1.08%
2002-04-02 0 2.325 2.325 2.350 2.275 2.325 288,000 666,400 2.3139 1.251 1.251 1.264 1.224 1.251 535,420 1.2446 -1.06%
2002-03-28 0 2.350 2.350 2.375 2.325 2.375 766,000 1,799,400 2.3491 1.264 1.264 1.278 1.251 1.278 1,424,069 1.2636 0.00%
2002-03-27 0 2.350 2.350 2.375 2.300 2.350 538,000 1,253,300 2.3296 1.264 1.264 1.278 1.237 1.264 1,000,194 1.2531 1.08%
2002-03-26 0 2.325 2.300 2.325 2.325 2.350 430,000 1,000,050 2.3257 1.251 1.237 1.251 1.251 1.264 799,412 1.2510 0.00%
2002-03-25 0 2.325 2.300 2.325 2.300 2.350 678,000 1,573,700 2.3211 1.251 1.237 1.251 1.237 1.264 1,260,468 1.2485 1.09%
2002-03-22 0 2.300 2.300 2.325 2.250 2.350 656,000 1,502,150 2.2899 1.237 1.237 1.251 1.210 1.264 1,219,568 1.2317 1.10%
2002-03-21 0 2.275 2.275 2.325 2.250 2.350 836,000 1,916,500 2.2925 1.224 1.224 1.251 1.210 1.264 1,554,205 1.2331 -3.19%
2002-03-20 0 2.350 2.325 2.350 2.325 2.375 444,000 1,042,000 2.3468 1.264 1.251 1.264 1.251 1.278 825,439 1.2624 0.00%
2002-03-19 0 2.350 2.350 2.375 2.325 2.350 550,000 1,286,950 2.3399 1.264 1.264 1.278 1.251 1.264 1,022,504 1.2586 0.00%
2002-03-18 0 2.350 2.325 2.375 2.350 2.400 1,556,000 3,690,600 2.3719 1.264 1.251 1.278 1.264 1.291 2,892,756 1.2758 0.00%
2002-03-15 0 2.350 2.325 2.350 2.325 2.400 976,000 2,301,800 2.3584 1.264 1.251 1.264 1.251 1.291 1,814,479 1.2686 -2.08%
2002-03-14 0 2.400 2.350 2.400 2.300 2.400 1,410,000 3,275,500 2.3230 1.291 1.264 1.291 1.237 1.291 2,621,327 1.2496 1.05%
2002-03-13 0 2.375 2.350 2.375 2.275 2.425 1,606,000 3,793,250 2.3619 1.278 1.264 1.278 1.224 1.304 2,985,711 1.2705 0.00%
2002-03-12 0 2.375 2.350 2.375 2.200 2.425 4,854,000 11,452,050 2.3593 1.278 1.264 1.278 1.183 1.304 9,024,059 1.2691 9.20%
2002-03-11 0 2.175 2.150 2.175 2.125 2.175 460,000 994,500 2.1620 1.170 1.156 1.170 1.143 1.170 855,185 1.1629 2.35%
2002-03-08 0 2.125 2.125 2.150 2.100 2.175 944,000 2,014,150 2.1336 1.143 1.143 1.156 1.130 1.170 1,754,988 1.1477 -1.16%
2002-03-07 0 2.150 2.125 2.150 2.125 2.200 586,000 1,253,850 2.1397 1.156 1.143 1.156 1.143 1.183 1,089,431 1.1509 0.00%
2002-03-06 0 2.150 2.150 2.175 2.100 2.150 454,000 960,250 2.1151 1.156 1.156 1.170 1.130 1.156 844,030 1.1377 2.38%
2002-03-05 0 2.100 2.100 2.125 2.100 2.150 246,000 521,900 2.1215 1.130 1.130 1.143 1.130 1.156 457,338 1.1412 0.00%
2002-03-04 0 2.100 2.100 2.125 2.075 2.125 572,000 1,203,200 2.1035 1.130 1.130 1.143 1.116 1.143 1,063,404 1.1315 0.00%
2002-03-01 0 2.100 2.075 2.100 2.075 2.150 818,000 1,720,100 2.1028 1.130 1.116 1.130 1.116 1.156 1,520,742 1.1311 -2.33%
2002-02-28 0 2.150 2.150 2.200 2.150 2.200 360,000 784,550 2.1793 1.156 1.156 1.183 1.156 1.183 669,275 1.1722 -1.15%
2002-02-27 0 2.175 2.175 2.200 2.150 2.200 266,000 585,450 2.2009 1.170 1.170 1.183 1.156 1.183 494,520 1.1839 1.16%
2002-02-26 0 2.150 2.150 2.175 2.150 2.200 20,000 43,700 2.1850 1.156 1.156 1.170 1.156 1.183 37,182 1.1753 -2.27%
2002-02-25 0 2.200 2.175 2.200 2.150 2.225 448,000 982,400 2.1929 1.183 1.170 1.183 1.156 1.197 832,876 1.1795 0.00%
2002-02-22 0 2.200 2.175 2.200 2.150 2.200 170,000 369,000 2.1706 1.183 1.170 1.183 1.156 1.183 316,047 1.1675 0.00%
2002-02-21 0 2.200 2.150 2.250 2.175 2.275 876,000 1,943,050 2.2181 1.183 1.156 1.210 1.170 1.224 1,628,569 1.1931 -3.30%
2002-02-20 0 2.275 2.250 2.300 2.175 2.300 954,000 2,160,100 2.2643 1.224 1.210 1.237 1.170 1.237 1,773,579 1.2179 1.11%
2002-02-19 0 2.250 2.225 2.250 2.225 2.300 758,000 1,702,250 2.2457 1.210 1.197 1.210 1.197 1.237 1,409,196 1.2080 -1.10%
2002-02-18 0 2.275 2.250 2.300 2.150 2.300 1,816,000 4,037,550 2.2233 1.224 1.210 1.237 1.156 1.237 3,376,121 1.1959 5.81%
2002-02-15 0 2.150 2.125 2.200 2.100 2.150 380,000 802,450 2.1117 1.156 1.143 1.183 1.130 1.156 706,457 1.1359 2.38%
2002-02-11 0 2.100 2.100 2.150 2.050 2.100 132,000 276,200 2.0924 1.130 1.130 1.156 1.103 1.130 245,401 1.1255 2.44%
2002-02-08 0 2.050 2.025 2.050 2.000 2.050 260,000 525,750 2.0221 1.103 1.089 1.103 1.076 1.103 483,365 1.0877 2.50%
2002-02-07 0 2.000 2.000 2.025 1.990 2.000 312,000 623,200 1.9974 1.076 1.076 1.089 1.070 1.076 580,038 1.0744 0.50%
2002-02-06 0 1.990 1.980 1.990 1.960 2.000 234,000 462,940 1.9784 1.070 1.065 1.070 1.054 1.076 435,029 1.0642 -0.50%
2002-02-05 0 2.000 2.000 2.025 2.000 2.050 226,000 457,550 2.0246 1.076 1.076 1.089 1.076 1.103 420,156 1.0890 -2.44%
2002-02-04 0 2.050 2.025 2.075 2.050 2.075 38,000 77,950 2.0513 1.103 1.089 1.116 1.103 1.116 70,646 1.1034 -1.20%
2002-02-01 0 2.075 2.025 2.075 2.025 2.075 550,000 1,122,650 2.0412 1.116 1.089 1.116 1.089 1.116 1,022,504 1.0979 1.22%
2002-01-31 0 2.050 2.050 2.075 2.050 2.100 558,000 1,152,800 2.0659 1.103 1.103 1.116 1.103 1.130 1,037,376 1.1113 1.23%
2002-01-30 0 2.025 2.025 2.050 2.025 2.050 224,000 455,150 2.0319 1.089 1.089 1.103 1.089 1.103 416,438 1.0930 0.00%
2002-01-29 0 2.025 2.025 2.050 2.025 2.100 778,000 1,594,900 2.0500 1.089 1.089 1.103 1.089 1.130 1,446,378 1.1027 -2.41%
2002-01-28 0 2.075 2.050 2.075 2.025 2.100 850,000 1,762,250 2.0732 1.116 1.103 1.116 1.089 1.130 1,580,233 1.1152 1.22%
2002-01-25 0 2.050 2.050 2.075 2.025 2.075 380,000 776,150 2.0425 1.103 1.103 1.116 1.089 1.116 706,457 1.0987 1.23%
2002-01-24 0 2.025 2.000 2.025 2.000 2.050 384,000 775,050 2.0184 1.089 1.076 1.089 1.076 1.103 713,893 1.0857 -1.22%
2002-01-23 0 2.050 2.025 2.050 1.980 2.050 508,000 1,027,150 2.0219 1.103 1.089 1.103 1.065 1.103 944,422 1.0876 2.50%
2002-01-22 0 2.000 1.980 2.000 1.990 2.025 300,000 600,300 2.0010 1.076 1.065 1.076 1.070 1.089 557,729 1.0763 0.00%
2002-01-21 0 2.000 2.000 2.025 2.000 2.025 240,000 481,350 2.0056 1.076 1.076 1.089 1.076 1.089 446,183 1.0788 -1.23%
2002-01-18 0 2.025 2.025 2.050 2.000 2.025 444,000 895,850 2.0177 1.089 1.089 1.103 1.076 1.089 825,439 1.0853 1.25%
2002-01-17 0 2.000 2.000 2.025 1.970 2.025 552,000 1,104,090 2.0002 1.076 1.076 1.089 1.060 1.089 1,026,222 1.0759 -3.61%
2002-01-16 0 2.075 2.050 2.100 2.000 2.100 512,000 1,041,300 2.0338 1.116 1.103 1.130 1.076 1.130 951,858 1.0940 4.27%
2002-01-15 0 1.990 1.990 2.000 1.980 2.000 394,000 785,320 1.9932 1.070 1.070 1.076 1.065 1.076 732,484 1.0721 -2.93%
2002-01-14 0 2.050 2.025 2.075 2.050 2.075 212,000 437,650 2.0644 1.103 1.089 1.116 1.103 1.116 394,129 1.1104 0.00%
2002-01-11 0 2.050 2.050 2.100 2.050 2.100 194,000 402,700 2.0758 1.103 1.103 1.130 1.103 1.130 360,665 1.1165 -1.20%
2002-01-10 0 2.075 2.075 2.100 2.050 2.100 202,000 418,750 2.0730 1.116 1.116 1.130 1.103 1.130 375,538 1.1151 -1.19%
2002-01-09 0 2.100 2.050 2.100 2.050 2.150 154,000 319,900 2.0773 1.130 1.103 1.130 1.103 1.156 286,301 1.1174 0.00%
2002-01-08 0 2.100 2.100 2.125 2.100 2.150 398,000 842,550 2.1170 1.130 1.130 1.143 1.130 1.156 739,921 1.1387 -1.18%
2002-01-07 0 2.125 2.100 2.150 2.075 2.150 438,000 922,800 2.1068 1.143 1.130 1.156 1.116 1.156 814,285 1.1333 0.00%
2002-01-04 0 2.125 2.100 2.125 2.100 2.175 444,000 941,000 2.1194 1.143 1.130 1.143 1.130 1.170 825,439 1.1400 0.00%
2002-01-03 0 2.125 2.100 2.125 2.100 2.125 34,000 71,950 2.1162 1.143 1.130 1.143 1.130 1.143 63,209 1.1383 3.66%
2002-01-02 0 2.050 2.025 2.050 2.000 2.050 290,000 588,650 2.0298 1.103 1.089 1.103 1.076 1.103 539,138 1.0918 -1.20%
2001-12-31 0 2.075 2.050 2.075 2.025 2.075 376,000 773,800 2.0580 1.116 1.103 1.116 1.089 1.116 699,021 1.1070 1.22%
2001-12-28 0 2.050 2.025 2.050 1.990 2.050 490,000 983,550 2.0072 1.103 1.089 1.103 1.070 1.103 910,958 1.0797 1.23%
2001-12-27 0 2.025 2.000 2.025 2.000 2.025 132,000 265,150 2.0087 1.089 1.076 1.089 1.076 1.089 245,401 1.0805 1.25%
2001-12-24 0 2.000 1.980 2.050 - - 0 0 - 1.076 1.065 1.103 - - 0 - 0.00%
2001-12-21 0 2.000 2.000 2.025 1.980 2.025 496,000 992,650 2.0013 1.076 1.076 1.089 1.065 1.089 922,112 1.0765 0.50%
2001-12-20 0 1.990 1.980 1.990 1.980 1.990 362,000 720,240 1.9896 1.070 1.065 1.070 1.065 1.070 672,993 1.0702 0.51%
2001-12-19 0 1.980 1.980 1.990 1.940 1.980 104,000 204,340 1.9648 1.065 1.065 1.070 1.044 1.065 193,346 1.0569 2.59%
2001-12-18 0 1.930 1.930 1.950 1.920 1.990 352,000 680,420 1.9330 1.038 1.038 1.049 1.033 1.070 654,402 1.0398 -3.02%
2001-12-17 0 1.990 1.980 1.990 2.000 2.000 272,000 544,000 2.0000 1.070 1.065 1.070 1.076 1.076 505,675 1.0758 -0.50%
2001-12-14 0 2.000 2.000 2.050 1.920 1.960 270,000 525,180 1.9451 1.076 1.076 1.103 1.033 1.054 501,956 1.0463 3.63%
2001-12-13 0 1.930 1.930 1.960 1.920 2.000 952,000 1,866,960 1.9611 1.038 1.038 1.054 1.033 1.076 1,769,861 1.0549 -3.50%
2001-12-12 0 2.000 1.990 2.050 1.990 2.150 1,226,000 2,502,830 2.0415 1.076 1.070 1.103 1.070 1.156 2,279,253 1.0981 -5.88%
2001-12-11 0 2.125 2.125 2.150 2.125 2.200 268,000 579,900 2.1638 1.143 1.143 1.156 1.143 1.183 498,238 1.1639 -1.16%
2001-12-10 0 2.150 2.150 2.175 2.125 2.150 210,000 450,000 2.1429 1.156 1.156 1.170 1.143 1.156 390,410 1.1526 2.38%
2001-12-07 0 2.100 2.100 2.150 2.100 2.200 778,000 1,653,600 2.1254 1.130 1.130 1.156 1.130 1.183 1,446,378 1.1433 -4.55%
2001-12-06 0 2.200 2.125 2.200 2.150 2.225 588,000 1,277,750 2.1730 1.183 1.143 1.183 1.156 1.197 1,093,149 1.1689 0.00%
2001-12-05 0 2.200 2.200 2.225 2.200 2.250 506,000 1,125,850 2.2250 1.183 1.183 1.197 1.183 1.210 940,703 1.1968 -1.12%
2001-12-04 0 2.225 2.200 2.250 2.200 2.250 610,000 1,353,950 2.2196 1.197 1.183 1.210 1.183 1.210 1,134,049 1.1939 0.00%
2001-12-03 0 2.225 2.200 2.225 2.175 2.225 522,000 1,151,550 2.2060 1.197 1.183 1.197 1.170 1.197 970,449 1.1866 2.30%
2001-11-30 0 2.175 2.150 2.200 2.150 2.225 338,000 740,200 2.1899 1.170 1.156 1.183 1.156 1.197 628,375 1.1780 1.16%
2001-11-29 0 2.150 2.125 2.175 2.150 2.175 212,000 456,650 2.1540 1.156 1.143 1.170 1.156 1.170 394,129 1.1586 0.00%
2001-11-28 0 2.150 2.125 2.200 2.125 2.200 220,000 472,600 2.1482 1.156 1.143 1.183 1.143 1.183 409,001 1.1555 0.00%
2001-11-27 0 2.150 2.150 2.200 2.150 2.200 774,000 1,680,400 2.1711 1.156 1.156 1.183 1.156 1.183 1,438,941 1.1678 -2.27%
2001-11-26 0 2.200 2.200 2.225 2.200 2.250 674,000 1,499,300 2.2245 1.183 1.183 1.197 1.183 1.210 1,253,032 1.1965 -1.12%
2001-11-23 0 2.225 2.200 2.225 2.150 2.225 550,000 1,206,100 2.1929 1.197 1.183 1.197 1.156 1.197 1,022,504 1.1796 3.49%
2001-11-22 0 2.150 2.125 2.150 2.150 2.175 444,000 956,300 2.1538 1.156 1.143 1.156 1.156 1.170 825,439 1.1585 1.18%
2001-11-21 0 2.125 2.125 2.150 2.125 2.150 220,000 469,250 2.1330 1.143 1.143 1.156 1.143 1.156 409,001 1.1473 1.19%
2001-11-20 0 2.100 2.050 2.150 2.050 2.225 1,794,000 3,826,850 2.1331 1.130 1.103 1.156 1.103 1.197 3,335,221 1.1474 -4.55%
2001-11-19 0 2.200 2.200 2.225 2.200 2.250 282,000 626,500 2.2216 1.183 1.183 1.197 1.183 1.210 524,265 1.1950 0.00%
2001-11-16 0 2.200 2.175 2.200 2.175 2.250 382,000 839,450 2.1975 1.183 1.170 1.183 1.170 1.210 710,175 1.1820 0.00%
2001-11-15 0 2.200 2.175 2.200 2.125 2.200 800,000 1,729,000 2.1613 1.183 1.170 1.183 1.143 1.183 1,487,278 1.1625 0.00%
2001-11-14 0 2.200 2.200 2.225 2.175 2.250 708,000 1,564,250 2.2094 1.183 1.183 1.197 1.170 1.210 1,316,241 1.1884 1.15%
2001-11-13 0 2.175 2.150 2.200 2.100 2.175 706,000 1,506,000 2.1331 1.170 1.156 1.183 1.130 1.170 1,312,523 1.1474 1.16%
2001-11-12 0 2.150 2.100 2.175 2.150 2.250 322,000 708,750 2.2011 1.156 1.130 1.170 1.156 1.210 598,629 1.1840 -2.27%
2001-11-09 0 2.200 2.175 2.200 2.150 2.200 628,000 1,373,350 2.1869 1.183 1.170 1.183 1.156 1.183 1,167,513 1.1763 0.00%
2001-11-08 0 2.200 2.200 2.225 2.150 2.225 1,008,000 2,200,900 2.1834 1.183 1.183 1.197 1.156 1.197 1,873,970 1.1745 3.53%
2001-11-07 0 2.125 2.100 2.150 2.100 2.400 2,148,000 4,676,900 2.1773 1.143 1.130 1.156 1.130 1.291 3,993,341 1.1712 -9.57%
2001-11-06 0 2.350 2.300 2.350 2.200 2.400 2,280,000 5,246,250 2.3010 1.264 1.237 1.264 1.183 1.291 4,238,742 1.2377 1.08%
2001-11-05 0 2.325 2.275 2.325 2.200 2.325 1,484,000 3,350,550 2.2578 1.251 1.224 1.251 1.183 1.251 2,758,901 1.2145 6.90%
2001-11-02 0 2.175 2.150 2.175 2.125 2.275 1,162,000 2,506,650 2.1572 1.170 1.156 1.170 1.143 1.224 2,160,271 1.1603 -2.25%
2001-11-01 0 2.225 2.200 2.225 2.175 2.325 2,325,000 5,281,800 2.2717 1.197 1.183 1.197 1.170 1.251 4,322,402 1.2220 2.30%
2001-10-31 0 2.175 2.150 2.175 2.075 2.225 2,546,000 5,500,750 2.1605 1.170 1.156 1.170 1.116 1.197 4,733,262 1.1621 1.16%
2001-10-30 0 2.150 2.125 2.150 1.890 2.175 2,538,000 5,184,540 2.0428 1.156 1.143 1.156 1.017 1.170 4,718,389 1.0988 11.98%
2001-10-29 0 1.920 1.890 1.920 1.880 1.930 454,000 859,860 1.8940 1.033 1.017 1.033 1.011 1.038 844,030 1.0188 3.23%
2001-10-26 0 1.860 1.850 1.890 1.850 1.950 1,064,050 2,011,530 1.8904 1.000 0.995 1.017 0.995 1.049 1,978,173 1.0169 -1.06%
2001-10-24 0 1.880 1.880 1.900 1.850 1.950 1,032,000 1,959,000 1.8983 1.011 1.011 1.022 0.995 1.049 1,918,589 1.0211 -2.59%
2001-10-23 0 1.930 1.920 1.940 1.820 1.940 1,400,000 2,645,720 1.8898 1.038 1.033 1.044 0.979 1.044 2,602,736 1.0165 10.29%
2001-10-22 0 1.750 1.750 1.780 1.750 1.800 748,000 1,332,980 1.7821 0.941 0.941 0.957 0.941 0.968 1,390,605 0.9586 -2.78%
2001-10-19 0 1.800 1.790 1.800 1.780 1.850 246,000 442,960 1.8007 0.968 0.963 0.968 0.957 0.995 457,338 0.9686 -2.17%
2001-10-18 0 1.840 1.820 1.840 1.770 1.920 502,000 924,220 1.8411 0.990 0.979 0.990 0.952 1.033 933,267 0.9903 1.66%
2001-10-17 0 1.810 1.810 1.820 1.800 1.850 678,000 1,238,580 1.8268 0.974 0.974 0.979 0.968 0.995 1,260,468 0.9826 0.56%
2001-10-16 0 1.800 1.780 1.800 1.770 1.840 836,000 1,510,440 1.8067 0.968 0.957 0.968 0.952 0.990 1,554,205 0.9718 2.27%
2001-10-15 0 1.760 1.720 1.790 1.760 1.830 668,000 1,187,740 1.7781 0.947 0.925 0.963 0.947 0.984 1,241,877 0.9564 -4.35%
2001-10-12 0 1.840 1.830 1.840 1.830 1.870 706,000 1,301,400 1.8433 0.990 0.984 0.990 0.984 1.006 1,312,523 0.9915 -5.15%
2001-10-11 0 1.940 1.890 1.940 1.760 1.950 2,138,000 4,010,040 1.8756 1.044 1.017 1.044 0.947 1.049 3,974,750 1.0089 8.38%
2001-10-10 0 1.790 1.780 1.790 1.750 1.880 714,000 1,294,100 1.8125 0.963 0.957 0.963 0.941 1.011 1,327,396 0.9749 -2.72%
2001-10-09 0 1.840 1.810 1.850 1.770 1.850 1,498,000 2,701,760 1.8036 0.990 0.974 0.995 0.952 0.995 2,784,928 0.9701 4.55%
2001-10-08 0 1.760 1.710 1.760 1.700 1.810 962,000 1,672,580 1.7386 0.947 0.920 0.947 0.914 0.974 1,788,452 0.9352 -2.22%
2001-10-05 0 1.800 1.780 1.850 1.710 1.800 498,000 873,160 1.7533 0.968 0.957 0.995 0.920 0.968 925,831 0.9431 4.65%
2001-10-04 0 1.720 1.710 1.740 1.700 1.740 104,000 178,440 1.7158 0.925 0.920 0.936 0.914 0.936 193,346 0.9229 1.18%
2001-10-03 0 1.700 1.660 1.700 1.700 1.720 192,000 328,520 1.7110 0.914 0.893 0.914 0.914 0.925 356,947 0.9204 1.19%
2001-09-28 0 1.680 1.680 1.690 1.630 1.680 266,000 435,500 1.6372 0.904 0.904 0.909 0.877 0.904 494,520 0.8807 3.07%
2001-09-27 0 1.630 1.630 1.690 1.610 1.650 478,000 779,900 1.6316 0.877 0.877 0.909 0.866 0.888 888,649 0.8776 -4.68%
2001-09-26 0 1.710 1.650 1.710 1.650 1.750 330,000 560,740 1.6992 0.920 0.888 0.920 0.888 0.941 613,502 0.9140 -2.29%
2001-09-25 0 1.750 1.630 1.750 1.600 1.750 1,032,000 1,713,380 1.6603 0.941 0.877 0.941 0.861 0.941 1,918,589 0.8930 6.06%
2001-09-24 0 1.650 1.650 1.670 1.560 1.670 954,000 1,551,100 1.6259 0.888 0.888 0.898 0.839 0.898 1,773,579 0.8746 5.77%
2001-09-21 0 1.560 1.500 1.560 1.500 1.560 1,308,000 1,991,360 1.5224 0.839 0.807 0.839 0.807 0.839 2,431,699 0.8189 1.96%
2001-09-20 0 1.530 1.520 1.540 1.460 1.550 1,306,000 1,976,000 1.5130 0.823 0.818 0.828 0.785 0.834 2,427,981 0.8138 2.68%
2001-09-19 0 1.490 1.480 1.490 1.370 1.500 698,000 1,017,700 1.4580 0.801 0.796 0.801 0.737 0.807 1,297,650 0.7843 8.76%
2001-09-18 0 1.370 1.370 1.390 1.370 1.430 792,000 1,110,320 1.4019 0.737 0.737 0.748 0.737 0.769 1,472,405 0.7541 1.48%
2001-09-17 0 1.350 1.350 1.380 1.330 1.400 946,000 1,289,300 1.3629 0.726 0.726 0.742 0.715 0.753 1,758,706 0.7331 -3.57%
2001-09-14 0 1.400 1.400 1.460 1.400 1.500 384,000 561,140 1.4613 0.753 0.753 0.785 0.753 0.807 713,893 0.7860 -2.78%
2001-09-13 0 1.440 1.400 1.530 1.440 1.580 1,518,000 2,303,360 1.5174 0.775 0.753 0.823 0.775 0.850 2,822,110 0.8162 -5.26%
2001-09-12 0 1.520 1.480 1.540 1.320 1.700 1,862,000 2,897,800 1.5563 0.818 0.796 0.828 0.710 0.914 3,461,639 0.8371 -10.59%
2001-09-11 0 1.700 1.700 1.720 1.700 1.800 550,000 947,880 1.7234 0.914 0.914 0.925 0.914 0.968 1,022,504 0.9270 -4.49%
2001-09-10 0 1.780 1.750 1.780 1.750 1.810 604,000 1,075,860 1.7812 0.957 0.941 0.957 0.941 0.974 1,122,895 0.9581 -2.20%
2001-09-07 0 1.820 1.800 1.820 1.800 1.870 590,000 1,066,420 1.8075 0.979 0.968 0.979 0.968 1.006 1,096,868 0.9722 -2.67%
2001-09-06 0 1.870 1.860 1.920 1.860 1.920 414,000 777,740 1.8786 1.006 1.000 1.033 1.000 1.033 769,666 1.0105 -1.58%
2001-09-05 0 1.900 1.830 1.900 1.850 1.900 314,000 587,160 1.8699 1.022 0.984 1.022 0.995 1.022 583,757 1.0058 0.00%
2001-09-04 0 1.900 1.900 1.920 1.900 1.920 72,000 137,000 1.9028 1.022 1.022 1.033 1.022 1.033 133,855 1.0235 0.00%
2001-09-03 0 1.900 1.860 1.940 1.860 1.950 518,000 989,380 1.9100 1.022 1.000 1.044 1.000 1.049 963,012 1.0274 2.15%
2001-08-31 0 1.860 1.860 1.870 1.850 1.880 80,000 149,400 1.8675 1.000 1.000 1.006 0.995 1.011 148,728 1.0045 0.00%
2001-08-30 0 1.860 1.850 1.890 1.850 1.940 198,000 369,100 1.8641 1.000 0.995 1.017 0.995 1.044 368,101 1.0027 -2.11%
2001-08-29 0 1.900 1.900 1.930 1.900 1.980 466,000 898,040 1.9271 1.022 1.022 1.038 1.022 1.065 866,339 1.0366 -3.06%
2001-08-28 0 1.960 1.920 1.960 1.910 1.960 298,000 578,040 1.9397 1.054 1.033 1.054 1.027 1.054 554,011 1.0434 1.55%
2001-08-27 0 1.930 1.910 1.930 1.910 1.980 468,000 910,940 1.9465 1.038 1.027 1.038 1.027 1.065 870,058 1.0470 -1.03%
2001-08-24 0 1.950 1.950 1.960 1.930 1.980 422,000 828,340 1.9629 1.049 1.049 1.054 1.038 1.065 784,539 1.0558 -1.02%
2001-08-23 0 1.970 1.970 1.990 1.960 1.970 766,000 1,504,300 1.9638 1.060 1.060 1.070 1.054 1.060 1,424,069 1.0563 0.51%
2001-08-22 0 1.960 1.960 1.970 1.940 2.050 1,768,000 3,495,880 1.9773 1.054 1.054 1.060 1.044 1.103 3,286,884 1.0636 -3.21%
2001-08-21 0 2.025 2.025 2.050 1.920 2.050 2,460,000 4,863,180 1.9769 1.089 1.089 1.103 1.033 1.103 4,573,380 1.0634 3.85%
2001-08-20 0 1.950 1.950 1.970 1.860 1.970 2,308,000 4,459,300 1.9321 1.049 1.049 1.060 1.000 1.060 4,290,797 1.0393 0.00%
2001-08-17 0 1.950 1.940 1.950 1.870 1.960 598,000 1,149,060 1.9215 1.049 1.044 1.049 1.006 1.054 1,111,740 1.0336 0.52%
2001-08-16 0 1.940 1.940 1.950 1.900 2.025 1,670,000 3,283,590 1.9662 1.044 1.044 1.049 1.022 1.089 3,104,693 1.0576 -2.02%
2001-08-15 0 1.980 1.980 2.000 1.950 2.000 944,000 1,865,800 1.9765 1.065 1.065 1.076 1.049 1.076 1,754,988 1.0631 1.54%
2001-08-14 0 1.950 1.950 1.970 1.950 2.050 580,000 1,151,000 1.9845 1.049 1.049 1.060 1.049 1.103 1,078,277 1.0674 -2.01%
2001-08-13 0 1.990 1.980 1.990 1.940 2.000 594,000 1,174,660 1.9775 1.070 1.065 1.070 1.044 1.076 1,104,304 1.0637 -0.50%
2001-08-10 0 2.000 2.000 2.050 1.900 2.075 2,270,000 4,503,810 1.9841 1.076 1.076 1.103 1.022 1.116 4,220,151 1.0672 6.38%
2001-08-09 0 1.880 1.870 1.900 1.700 1.900 2,766,000 5,010,200 1.8114 1.011 1.006 1.022 0.914 1.022 5,142,264 0.9743 7.43%
2001-08-08 0 1.750 1.740 1.760 1.730 1.820 1,830,000 3,241,940 1.7716 0.941 0.936 0.947 0.931 0.979 3,402,148 0.9529 2.34%
2001-08-07 0 1.710 1.710 1.730 1.500 1.780 2,768,000 4,684,800 1.6925 0.920 0.920 0.931 0.807 0.957 5,145,982 0.9104 0.59%
2001-08-06 0 1.700 1.690 1.730 1.680 1.890 3,230,000 5,641,600 1.7466 0.914 0.909 0.931 0.904 1.017 6,004,885 0.9395 -9.57%
2001-08-03 0 1.880 1.880 1.890 1.870 1.980 2,472,000 4,771,280 1.9301 1.011 1.011 1.017 1.006 1.065 4,595,689 1.0382 -6.00%
2001-08-02 0 2.000 1.990 2.000 1.990 2.100 1,466,000 2,969,700 2.0257 1.076 1.070 1.076 1.070 1.130 2,725,437 1.0896 -5.88%
2001-08-01 0 2.125 2.075 2.125 2.075 2.175 972,000 2,071,500 2.1312 1.143 1.116 1.143 1.116 1.170 1,807,043 1.1463 0.00%
2001-07-31 0 2.125 2.125 2.150 2.050 2.150 1,290,000 2,733,900 2.1193 1.143 1.143 1.156 1.103 1.156 2,398,236 1.1400 -2.30%
2001-07-30 0 2.175 2.150 2.200 2.125 2.375 1,834,000 4,004,000 2.1832 1.170 1.156 1.183 1.143 1.278 3,409,585 1.1743 -7.45%
2001-07-27 0 2.350 2.350 2.375 2.300 2.375 3,569,000 8,386,500 2.3498 1.264 1.264 1.278 1.237 1.278 6,635,119 1.2640 2.17%
2001-07-26 0 2.300 2.250 2.300 2.175 2.325 4,596,000 10,418,450 2.2669 1.237 1.210 1.237 1.170 1.251 8,544,412 1.2193 8.24%
2001-07-24 0 2.125 2.100 2.125 2.050 2.125 1,692,000 3,525,250 2.0835 1.143 1.130 1.143 1.103 1.143 3,145,593 1.1207 1.19%
2001-07-23 0 2.100 2.050 2.100 2.050 2.150 878,000 1,852,550 2.1100 1.130 1.103 1.130 1.103 1.156 1,632,288 1.1349 -2.33%
2001-07-20 0 2.150 2.125 2.150 2.025 2.175 2,832,000 5,996,900 2.1175 1.156 1.143 1.156 1.089 1.170 5,264,964 1.1390 7.50%
2001-07-19 0 2.000 2.000 2.050 1.930 2.125 3,712,000 7,403,720 1.9945 1.076 1.076 1.103 1.038 1.143 6,900,970 1.0729 -5.88%
2001-07-18 0 2.125 2.100 2.125 2.000 2.200 3,480,000 7,369,550 2.1177 1.143 1.130 1.143 1.076 1.183 6,469,659 1.1391 6.25%
2001-07-17 0 2.000 2.000 2.025 2.000 2.250 6,745,000 14,083,600 2.0880 1.076 1.076 1.089 1.076 1.210 12,539,612 1.1231 -11.11%
2001-07-16 0 2.250 2.275 2.300 2.225 2.675 3,886,000 9,071,600 2.3344 1.210 1.224 1.237 1.197 1.439 7,224,453 1.2557 -15.09%
2001-07-13 0 2.650 2.625 2.650 2.625 2.700 700,000 1,851,300 2.6447 1.425 1.412 1.425 1.412 1.452 1,301,368 1.4226 -0.93%
2001-07-12 0 2.675 2.675 2.725 2.600 2.725 990,000 2,613,650 2.6401 1.439 1.439 1.466 1.399 1.466 1,840,506 1.4201 1.90%
2001-07-11 0 2.625 2.600 2.625 2.575 2.700 814,000 2,136,050 2.6241 1.412 1.399 1.412 1.385 1.452 1,513,305 1.4115 -0.94%
2001-07-10 0 2.650 2.675 2.700 2.575 2.700 3,288,000 8,647,250 2.6299 1.425 1.439 1.452 1.385 1.452 6,112,712 1.4146 1.92%
2001-07-09 0 2.600 2.575 2.625 2.600 2.900 3,114,000 8,231,850 2.6435 1.399 1.385 1.412 1.399 1.560 5,789,230 1.4219 -7.14%
2001-07-05 0 2.800 2.775 2.800 2.800 3.000 1,100,000 3,135,150 2.8501 1.506 1.493 1.506 1.506 1.614 2,045,007 1.5331 -5.08%
2001-07-04 0 2.950 2.900 2.950 2.950 3.000 960,000 2,853,850 2.9728 1.587 1.560 1.587 1.587 1.614 1,784,734 1.5990 -0.84%
2001-07-03 0 2.975 2.925 2.975 2.850 3.150 2,064,000 6,101,600 2.9562 1.600 1.573 1.600 1.533 1.694 3,837,177 1.5901 -4.03%
2001-06-29 0 3.100 3.050 3.100 3.025 3.200 544,000 1,671,400 3.0724 1.667 1.641 1.667 1.627 1.721 1,011,349 1.6526 1.64%
2001-06-28 0 3.050 3.050 3.075 3.050 3.200 940,000 2,924,700 3.1114 1.641 1.641 1.654 1.641 1.721 1,747,552 1.6736 -2.40%
2001-06-27 0 3.125 3.125 3.175 3.125 3.200 1,226,000 3,872,050 3.1583 1.681 1.681 1.708 1.681 1.721 2,279,253 1.6988 -0.79%
2001-06-26 0 3.150 3.150 3.225 3.150 3.300 1,770,000 5,747,800 3.2473 1.694 1.694 1.735 1.694 1.775 3,290,603 1.7467 -1.56%
2001-06-22 0 3.200 3.200 3.225 3.200 3.400 2,198,000 7,311,650 3.3265 1.721 1.721 1.735 1.721 1.829 4,086,296 1.7893 -3.76%
2001-06-21 0 3.325 3.325 3.350 3.100 3.350 5,058,000 16,294,700 3.2216 1.789 1.789 1.802 1.667 1.802 9,403,315 1.7329 8.13%
2001-06-20 0 3.075 3.075 3.100 3.000 3.100 2,140,000 6,574,950 3.0724 1.654 1.654 1.667 1.614 1.667 3,978,469 1.6526 2.50%
2001-06-19 0 3.000 2.975 3.000 2.800 3.050 1,896,000 5,538,450 2.9211 1.614 1.600 1.614 1.506 1.641 3,524,849 1.5713 0.00%
2001-06-18 0 3.000 3.000 3.025 2.800 3.300 5,510,000 16,827,450 3.0540 1.614 1.614 1.627 1.506 1.775 10,243,627 1.6427 -6.25%
2001-06-15 0 3.200 3.200 3.225 2.500 3.225 9,692,000 26,999,100 2.7857 1.721 1.721 1.735 1.345 1.735 18,018,373 1.4984 13.27%
2001-06-14 0 2.825 2.800 2.825 2.800 3.400 6,196,000 19,442,000 3.1378 1.520 1.506 1.520 1.506 1.829 11,518,968 1.6878 -13.74%
2001-06-13 0 3.275 3.275 3.350 3.000 3.450 6,730,000 21,921,200 3.2572 1.762 1.762 1.802 1.614 1.856 12,511,726 1.7521 -3.68%
2001-06-12 0 3.400 3.350 3.400 3.350 3.625 6,018,000 20,931,850 3.4782 1.829 1.802 1.829 1.802 1.950 11,188,049 1.8709 -5.56%
2001-06-11 0 3.600 3.600 3.625 3.475 3.900 7,888,000 29,415,200 3.7291 1.936 1.936 1.950 1.869 2.098 14,664,561 2.0059 -2.70%
2001-06-08 0 3.700 3.675 3.700 3.500 3.775 5,544,000 20,278,800 3.6578 1.990 1.977 1.990 1.883 2.031 10,306,836 1.9675 7.25%
2001-06-07 0 3.450 3.450 3.475 3.300 3.500 3,596,000 12,277,350 3.4142 1.856 1.856 1.869 1.775 1.883 6,685,315 1.8365 2.99%
2001-06-06 0 3.350 3.300 3.350 3.150 3.400 3,763,000 12,368,450 3.2869 1.802 1.775 1.802 1.694 1.829 6,995,784 1.7680 1.52%
2001-06-05 0 3.300 3.275 3.300 3.250 3.500 6,908,000 23,256,650 3.3666 1.775 1.762 1.775 1.748 1.883 12,842,645 1.8109 1.54%
2001-06-04 0 3.250 3.250 3.275 3.000 3.475 7,198,000 23,738,450 3.2979 1.748 1.748 1.762 1.614 1.869 13,381,784 1.7739 10.17%
2001-06-01 0 2.950 2.950 2.975 2.800 2.975 5,414,000 15,761,550 2.9113 1.587 1.587 1.600 1.506 1.600 10,065,154 1.5660 6.31%
2001-05-31 0 2.775 2.775 2.800 2.725 2.850 4,862,000 13,462,232 2.7689 1.493 1.493 1.506 1.466 1.533 9,038,932 1.4894 2.78%
2001-05-30 0 2.700 2.700 2.800 2.450 2.800 5,616,000 14,693,250 2.6163 1.452 1.452 1.506 1.318 1.506 10,440,691 1.4073 1.89%
2001-05-29 0 2.650 2.675 2.700 2.600 2.900 5,612,000 15,246,150 2.7167 1.425 1.439 1.452 1.399 1.560 10,433,255 1.4613 -3.64%
2001-05-28 0 2.750 2.750 2.775 2.575 2.775 4,915,000 13,141,300 2.6737 1.479 1.479 1.493 1.385 1.493 9,137,464 1.4382 6.80%
2001-05-25 0 2.575 2.550 2.575 2.500 2.600 3,366,000 8,580,850 2.5493 1.385 1.372 1.385 1.345 1.399 6,257,722 1.3712 0.98%
2001-05-24 0 2.550 2.500 2.575 2.375 2.575 2,754,000 6,788,750 2.4651 1.372 1.345 1.385 1.278 1.385 5,119,954 1.3259 6.25%
2001-05-23 0 2.400 2.400 2.450 2.400 2.575 2,506,000 6,250,100 2.4941 1.291 1.291 1.318 1.291 1.385 4,658,898 1.3415 -3.03%
2001-05-22 0 2.475 2.450 2.475 2.425 2.500 4,306,000 10,610,900 2.4642 1.331 1.318 1.331 1.304 1.345 8,005,274 1.3255 3.12%
2001-05-21 0 2.400 2.400 2.425 2.300 2.400 4,014,000 9,507,250 2.3685 1.291 1.291 1.304 1.237 1.291 7,462,417 1.2740 3.23%
2001-05-18 0 2.325 2.300 2.325 2.250 2.325 2,136,000 4,904,050 2.2959 1.251 1.237 1.251 1.210 1.251 3,971,032 1.2350 1.09%
2001-05-17 0 2.300 2.275 2.300 2.200 2.325 2,302,000 5,247,950 2.2797 1.237 1.224 1.237 1.183 1.251 4,279,642 1.2263 1.10%
2001-05-16 0 2.275 2.250 2.275 2.175 2.300 2,284,000 5,155,850 2.2574 1.224 1.210 1.224 1.170 1.237 4,246,179 1.2142 4.60%
2001-05-15 0 2.175 2.175 2.200 2.075 2.175 1,436,000 3,065,750 2.1349 1.170 1.170 1.183 1.116 1.170 2,669,664 1.1484 6.10%
2001-05-14 0 2.050 2.050 2.075 2.050 2.150 1,270,000 2,663,550 2.0973 1.103 1.103 1.116 1.103 1.156 2,361,054 1.1281 0.16%
2001-05-11 0 2.075 2.050 2.075 1.990 2.100 2,020,000 4,144,000 2.0515 1.101 1.088 1.101 1.056 1.114 3,807,303 1.0884 4.27%
2001-05-10 0 1.990 1.960 2.050 1.950 2.200 5,710,000 11,865,100 2.0780 1.056 1.040 1.088 1.035 1.167 10,762,228 1.1025 -11.56%
2001-05-09 0 2.250 2.225 2.250 2.225 2.325 1,310,000 3,006,850 2.2953 1.194 1.180 1.194 1.180 1.234 2,469,093 1.2178 -2.17%
2001-05-08 0 2.300 2.300 2.325 2.275 2.350 2,468,000 5,680,700 2.3017 1.220 1.220 1.234 1.207 1.247 4,651,695 1.2212 -3.16%
2001-05-07 0 2.375 2.375 2.400 2.350 2.400 2,260,000 5,353,850 2.3690 1.260 1.260 1.273 1.247 1.273 4,259,656 1.2569 -1.04%
2001-05-04 0 2.400 2.350 2.425 2.350 2.400 3,702,000 8,797,050 2.3763 1.273 1.247 1.287 1.247 1.273 6,977,542 1.2608 0.00%
2001-05-03 0 2.400 2.350 2.400 2.325 2.475 1,896,000 4,519,000 2.3834 1.273 1.247 1.273 1.234 1.313 3,573,587 1.2646 2.13%
2001-05-02 0 2.350 2.350 2.375 2.300 2.425 1,815,000 4,329,150 2.3852 1.247 1.247 1.260 1.220 1.287 3,420,918 1.2655 -2.08%
2001-04-27 0 2.400 2.375 2.400 2.200 2.400 4,726,000 10,935,450 2.3139 1.273 1.260 1.273 1.167 1.273 8,907,581 1.2277 7.87%
2001-04-26 0 2.225 2.200 2.225 2.200 2.300 2,324,000 5,239,200 2.2544 1.180 1.167 1.180 1.167 1.220 4,380,283 1.1961 2.30%
2001-04-25 0 2.175 2.175 2.200 2.125 2.450 4,774,000 11,336,750 2.3747 1.154 1.154 1.167 1.127 1.300 8,998,052 1.2599 -8.42%
2001-04-24 0 2.375 2.375 2.400 2.350 2.500 6,004,000 14,452,100 2.4071 1.260 1.260 1.273 1.247 1.326 11,316,360 1.2771 0.00%
2001-04-23 0 2.375 2.350 2.375 2.100 2.400 4,614,000 10,573,750 2.2917 1.260 1.247 1.260 1.114 1.273 8,696,483 1.2159 10.47%
2001-04-20 0 2.150 2.125 2.150 2.025 2.325 9,656,000 21,039,850 2.1789 1.141 1.127 1.141 1.074 1.234 18,199,662 1.1561 -8.51%
2001-04-19 0 2.350 2.350 2.375 2.300 2.550 9,166,000 21,789,974 2.3773 1.247 1.247 1.260 1.220 1.353 17,276,109 1.2613 -3.09%
2001-04-18 0 2.425 2.375 2.425 2.300 2.675 14,905,000 36,986,000 2.4814 1.287 1.260 1.287 1.220 1.419 28,092,996 1.3166 4.30%
2001-04-17 0 2.325 2.325 2.350 1.980 2.350 8,252,000 17,999,380 2.1812 1.234 1.234 1.247 1.051 1.247 15,553,398 1.1573 17.42%
2001-04-12 0 1.980 1.970 1.980 1.900 2.000 6,754,000 13,249,230 1.9617 1.051 1.045 1.051 1.008 1.061 12,729,963 1.0408 4.21%
2001-04-11 0 1.900 1.890 1.900 1.860 2.075 12,412,000 24,550,460 1.9780 1.008 1.003 1.008 0.987 1.101 23,394,181 1.0494 -0.52%
2001-04-10 0 1.910 1.900 1.910 1.800 1.930 11,314,000 21,155,080 1.8698 1.013 1.008 1.013 0.955 1.024 21,324,666 0.9920 6.70%
2001-04-09 0 1.790 1.790 1.800 1.700 1.800 9,262,000 16,332,540 1.7634 0.950 0.950 0.955 0.902 0.955 17,457,050 0.9356 5.92%
2001-04-06 0 1.690 1.680 1.690 1.650 1.800 3,926,000 6,718,420 1.7113 0.897 0.891 0.897 0.875 0.955 7,399,738 0.9079 3.68%
2001-04-04 0 1.630 1.620 1.630 1.610 1.690 6,246,000 10,341,600 1.6557 0.865 0.860 0.865 0.854 0.897 11,772,482 0.8785 -5.23%
2001-04-03 0 1.720 1.710 1.720 1.690 1.800 4,951,306 8,565,934 1.7300 0.913 0.907 0.913 0.897 0.955 9,332,239 0.9179 -2.82%
2001-04-02 0 1.770 1.760 1.770 1.660 1.800 9,586,000 16,694,760 1.7416 0.939 0.934 0.939 0.881 0.955 18,067,726 0.9240 5.36%
2001-03-30 0 1.680 1.650 1.680 1.640 1.690 6,744,000 11,268,460 1.6709 0.891 0.875 0.891 0.870 0.897 12,711,115 0.8865 3.07%
2001-03-29 0 1.630 1.640 1.650 1.590 1.680 5,668,000 9,268,740 1.6353 0.865 0.870 0.875 0.844 0.891 10,683,066 0.8676 0.62%
2001-03-28 0 1.620 1.610 1.620 1.560 1.670 4,860,000 7,889,300 1.6233 0.860 0.854 0.860 0.828 0.886 9,160,145 0.8613 0.62%
2001-03-27 0 1.610 1.600 1.610 1.560 1.730 10,528,000 17,383,800 1.6512 0.854 0.849 0.854 0.828 0.918 19,843,211 0.8761 -2.42%
2001-03-26 0 1.650 1.650 1.660 1.540 1.670 11,398,000 18,589,660 1.6310 0.875 0.875 0.881 0.817 0.886 21,482,990 0.8653 7.14%
2001-03-23 0 1.540 1.540 1.550 1.380 1.580 13,434,000 20,151,700 1.5001 0.817 0.817 0.822 0.732 0.838 25,320,450 0.7959 11.59%
2001-03-22 0 1.380 1.380 1.390 1.330 1.380 5,734,000 7,807,680 1.3616 0.732 0.732 0.737 0.706 0.732 10,807,463 0.7224 1.47%
2001-03-21 0 1.360 1.360 1.370 1.290 1.360 7,810,000 10,482,580 1.3422 0.722 0.722 0.727 0.684 0.722 14,720,315 0.7121 5.43%
2001-03-20 0 1.290 1.290 1.300 1.290 1.370 6,504,000 8,681,700 1.3348 0.684 0.684 0.690 0.684 0.727 12,258,762 0.7082 -3.01%
2001-03-19 0 1.330 1.320 1.330 1.250 1.360 8,622,000 11,327,340 1.3138 0.706 0.700 0.706 0.663 0.722 16,250,775 0.6970 7.26%
2001-03-16 0 1.240 1.230 1.240 1.210 1.260 4,352,000 5,419,320 1.2452 0.658 0.653 0.658 0.642 0.669 8,202,665 0.6607 3.33%
2001-03-15 0 1.200 1.200 1.210 1.170 1.220 2,436,000 2,923,360 1.2001 0.637 0.637 0.642 0.621 0.647 4,591,381 0.6367 0.00%
2001-03-14 0 1.200 1.190 1.200 1.180 1.220 1,842,000 2,206,200 1.1977 0.637 0.631 0.637 0.626 0.647 3,471,808 0.6355 0.84%
2001-03-13 0 1.190 1.190 1.200 1.150 1.200 4,051,000 4,777,310 1.1793 0.631 0.631 0.637 0.610 0.637 7,635,339 0.6257 -0.83%
2001-03-12 0 1.200 1.200 1.210 1.190 1.250 4,950,000 6,034,160 1.2190 0.637 0.637 0.642 0.631 0.663 9,329,777 0.6468 -2.44%
2001-03-09 0 1.230 1.230 1.240 1.200 1.260 3,564,000 4,382,440 1.2296 0.653 0.653 0.658 0.637 0.669 6,717,440 0.6524 -2.38%
2001-03-08 0 1.260 1.240 1.270 1.240 1.300 6,030,000 7,630,600 1.2654 0.669 0.658 0.674 0.658 0.690 11,365,365 0.6714 -1.56%
2001-03-07 0 1.280 1.270 1.280 1.190 1.290 12,370,000 15,521,760 1.2548 0.679 0.674 0.679 0.631 0.684 23,315,019 0.6657 7.56%
2001-03-06 0 1.190 1.190 1.200 1.180 1.210 5,540,000 6,622,960 1.1955 0.631 0.631 0.637 0.626 0.642 10,441,811 0.6343 0.85%
2001-03-05 0 1.180 1.180 1.190 1.130 1.210 6,002,000 7,053,540 1.1752 0.626 0.626 0.631 0.600 0.642 11,312,590 0.6235 2.61%
2001-03-02 0 1.150 1.140 1.150 1.010 1.160 5,352,000 5,929,220 1.1079 0.610 0.605 0.610 0.536 0.615 10,087,468 0.5878 11.65%
2001-03-01 0 1.030 1.020 1.040 1.020 1.130 6,036,000 6,550,980 1.0853 0.546 0.541 0.552 0.541 0.600 11,376,674 0.5758 -8.85%
2001-02-28 0 1.130 1.130 1.140 1.120 1.250 3,466,000 4,028,380 1.1623 0.600 0.600 0.605 0.594 0.663 6,532,729 0.6166 -8.87%
2001-02-27 0 1.240 1.240 1.250 1.190 1.250 6,266,000 7,731,740 1.2339 0.658 0.658 0.663 0.631 0.663 11,810,179 0.6547 0.00%
2001-02-26 0 1.240 1.230 1.240 1.180 1.270 7,164,000 8,890,420 1.2410 0.658 0.653 0.658 0.626 0.674 13,502,732 0.6584 -0.80%
2001-02-23 0 1.250 1.260 1.270 1.160 1.260 21,082,000 25,754,980 1.2217 0.663 0.669 0.674 0.615 0.669 39,735,427 0.6482 8.70%
2001-02-22 0 1.150 1.150 1.160 1.080 1.160 4,108,000 4,601,340 1.1201 0.610 0.610 0.615 0.573 0.615 7,742,773 0.5943 4.55%
2001-02-21 0 1.100 1.100 1.130 1.100 1.200 5,862,000 6,705,020 1.1438 0.584 0.584 0.600 0.584 0.637 11,048,718 0.6069 -6.78%
2001-02-20 0 1.180 1.170 1.190 1.100 1.180 19,696,000 22,512,900 1.1430 0.626 0.621 0.631 0.584 0.626 37,123,089 0.6064 12.38%
2001-02-19 0 1.050 1.040 1.060 0.960 1.060 7,208,000 7,343,700 1.0188 0.557 0.552 0.562 0.509 0.562 13,585,663 0.5405 9.37%
2001-02-16 0 0.960 0.960 0.970 0.950 0.970 1,180,000 1,131,200 0.9586 0.509 0.509 0.515 0.504 0.515 2,224,068 0.5086 1.05%
2001-02-15 0 0.950 0.950 0.960 0.950 0.970 1,528,000 1,465,500 0.9591 0.504 0.504 0.509 0.504 0.515 2,879,980 0.5089 1.06%
2001-02-14 0 0.940 0.940 0.950 0.940 0.950 730,000 691,660 0.9475 0.499 0.499 0.504 0.499 0.504 1,375,907 0.5027 0.00%
2001-02-13 0 0.940 0.940 0.950 0.930 0.980 1,744,000 1,663,060 0.9536 0.499 0.499 0.504 0.493 0.520 3,287,097 0.5059 -3.09%
2001-02-12 0 0.970 0.960 0.980 0.950 0.980 1,848,000 1,782,000 0.9643 0.515 0.509 0.520 0.504 0.520 3,483,117 0.5116 2.11%
2001-02-09 0 0.950 0.940 0.950 0.940 0.950 1,346,000 1,271,740 0.9448 0.504 0.499 0.504 0.499 0.504 2,536,945 0.5013 2.15%
2001-02-08 0 0.930 0.930 0.940 0.930 0.940 666,000 623,380 0.9360 0.493 0.493 0.499 0.493 0.499 1,255,279 0.4966 0.00%
2001-02-07 0 0.930 0.930 0.940 0.930 0.950 1,074,000 1,010,240 0.9406 0.493 0.493 0.499 0.493 0.504 2,024,279 0.4991 2.20%
2001-02-06 0 0.910 0.910 0.930 0.900 0.920 1,074,000 976,080 0.9088 0.483 0.483 0.493 0.478 0.488 2,024,279 0.4822 1.11%
2001-02-05 0 0.900 0.890 0.910 0.880 0.910 546,000 492,340 0.9017 0.478 0.472 0.483 0.467 0.483 1,029,103 0.4784 0.00%
2001-02-02 0 0.900 0.890 0.900 0.870 0.910 894,000 793,360 0.8874 0.478 0.472 0.478 0.462 0.483 1,685,014 0.4708 -1.10%
2001-02-01 0 0.910 0.900 0.910 0.900 0.910 236,000 214,460 0.9087 0.483 0.478 0.483 0.478 0.483 444,814 0.4821 -1.09%
2001-01-31 0 0.920 0.910 0.920 0.920 0.920 140,000 128,800 0.9200 0.488 0.483 0.488 0.488 0.488 263,872 0.4881 0.00%
2001-01-30 0 0.920 0.920 0.930 0.900 0.930 446,000 411,920 0.9236 0.488 0.488 0.493 0.478 0.493 840,622 0.4900 -1.08%
2001-01-29 0 0.930 0.920 0.930 0.920 0.950 548,000 513,040 0.9362 0.493 0.488 0.493 0.488 0.504 1,032,872 0.4967 -1.06%
2001-01-23 0 0.940 0.930 0.950 0.930 0.940 362,000 339,020 0.9365 0.499 0.493 0.504 0.493 0.499 682,299 0.4969 0.00%
2001-01-22 0 0.940 0.920 0.940 0.930 0.940 240,000 225,540 0.9398 0.499 0.488 0.499 0.493 0.499 452,353 0.4986 1.08%
2001-01-19 0 0.930 0.910 0.930 0.900 0.930 1,072,000 982,120 0.9162 0.493 0.483 0.493 0.478 0.493 2,020,509 0.4861 3.33%
2001-01-18 0 0.900 0.890 0.900 0.890 0.920 140,000 126,700 0.9050 0.478 0.472 0.478 0.472 0.488 263,872 0.4802 2.27%
2001-01-17 0 0.880 0.880 0.890 0.870 0.920 1,080,000 961,320 0.8901 0.467 0.467 0.472 0.462 0.488 2,035,588 0.4723 -5.38%
2001-01-16 0 0.930 0.910 0.930 0.920 0.950 734,000 684,640 0.9328 0.493 0.483 0.493 0.488 0.504 1,383,446 0.4949 0.00%
2001-01-15 0 0.930 0.920 0.940 0.920 0.950 1,160,000 1,087,260 0.9373 0.493 0.488 0.499 0.488 0.504 2,186,372 0.4973 4.49%
2001-01-12 0 0.890 0.890 0.900 0.890 0.920 780,000 704,780 0.9036 0.472 0.472 0.478 0.472 0.488 1,470,147 0.4794 0.00%
2001-01-11 0 0.890 0.890 0.900 0.890 0.970 3,212,000 2,987,760 0.9302 0.472 0.472 0.478 0.472 0.515 6,053,989 0.4935 -7.29%
2001-01-10 0 0.960 0.960 0.980 0.940 0.990 3,554,000 3,452,480 0.9714 0.509 0.509 0.520 0.499 0.525 6,698,592 0.5154 2.13%
2001-01-09 0 0.940 0.920 0.940 0.910 0.940 3,044,000 2,843,860 0.9343 0.499 0.488 0.499 0.483 0.499 5,737,342 0.4957 4.44%
2001-01-08 0 0.900 0.900 0.910 0.840 0.920 2,078,000 1,851,580 0.8910 0.478 0.478 0.483 0.446 0.488 3,916,622 0.4727 4.65%
2001-01-05 0 0.860 0.850 0.860 0.850 0.870 1,646,000 1,415,180 0.8598 0.456 0.451 0.456 0.451 0.462 3,102,387 0.4562 0.00%
2001-01-04 0 0.860 0.850 0.860 0.840 0.860 1,452,000 1,231,980 0.8485 0.456 0.451 0.456 0.446 0.456 2,736,735 0.4502 4.88%
2001-01-03 0 0.820 0.830 0.840 0.820 0.850 848,000 705,460 0.8319 0.435 0.440 0.446 0.435 0.451 1,598,313 0.4414 -4.65%
2001-01-02 0 0.860 0.850 0.870 0.840 0.880 2,664,000 2,289,440 0.8594 0.456 0.451 0.462 0.446 0.467 5,021,116 0.4560 1.18%
2000-12-29 0 0.850 0.850 0.860 0.760 0.860 4,738,000 3,887,940 0.8206 0.451 0.451 0.456 0.403 0.456 8,930,199 0.4354 14.86%
2000-12-28 0 0.740 0.730 0.740 0.720 0.750 1,520,000 1,107,000 0.7283 0.393 0.387 0.393 0.382 0.398 2,864,901 0.3864 4.23%
2000-12-27 0 0.710 0.710 0.720 0.710 0.730 680,000 485,200 0.7135 0.377 0.377 0.382 0.377 0.387 1,281,666 0.3786 -4.05%
2000-12-22 0 0.740 0.740 0.750 0.710 0.720 118,000 84,780 0.7185 0.393 0.393 0.398 0.377 0.382 222,407 0.3812 1.37%
2000-12-21 0 0.730 0.700 0.720 0.680 0.730 764,000 532,200 0.6966 0.387 0.371 0.382 0.361 0.387 1,439,990 0.3696 4.29%
2000-12-20 0 0.700 0.690 0.700 0.700 0.750 2,618,000 1,893,400 0.7232 0.371 0.366 0.371 0.371 0.398 4,934,415 0.3837 -6.67%
2000-12-19 0 0.750 0.750 0.770 0.750 0.750 60,000 45,000 0.7500 0.398 0.398 0.409 0.398 0.398 113,088 0.3979 -1.32%
2000-12-18 0 0.760 0.750 0.770 0.750 0.780 346,000 264,620 0.7648 0.403 0.398 0.409 0.398 0.414 652,142 0.4058 1.33%
2000-12-15 0 0.750 0.750 0.770 0.750 0.760 120,000 90,700 0.7558 0.398 0.398 0.409 0.398 0.403 226,176 0.4010 -2.60%
2000-12-14 0 0.770 0.760 0.780 0.770 0.790 302,000 234,580 0.7768 0.409 0.403 0.414 0.409 0.419 569,211 0.4121 -1.28%
2000-12-13 0 0.780 0.770 0.780 0.770 0.790 1,630,000 1,275,200 0.7823 0.414 0.409 0.414 0.409 0.419 3,072,230 0.4151 1.30%
2000-12-12 0 0.770 0.770 0.780 0.770 0.780 650,000 505,700 0.7780 0.409 0.409 0.414 0.409 0.414 1,225,122 0.4128 -2.53%
2000-12-11 0 0.790 0.780 0.790 0.780 0.800 1,464,000 1,151,140 0.7863 0.419 0.414 0.419 0.414 0.424 2,759,352 0.4172 1.28%
2000-12-08 0 0.780 0.760 0.780 0.750 0.780 240,000 183,260 0.7636 0.414 0.403 0.414 0.398 0.414 452,353 0.4051 4.00%
2000-12-07 0 0.750 0.750 0.760 0.750 0.770 60,000 45,800 0.7633 0.398 0.398 0.403 0.398 0.409 113,088 0.4050 -2.60%
2000-12-06 0 0.770 0.770 0.780 0.770 0.780 855,000 651,960 0.7625 0.409 0.409 0.414 0.409 0.414 1,611,507 0.4046 1.32%
2000-12-05 0 0.760 0.760 0.780 0.760 0.760 272,000 206,720 0.7600 0.403 0.403 0.414 0.403 0.403 512,667 0.4032 -1.30%
2000-12-04 0 0.770 0.760 0.770 0.760 0.770 124,000 95,120 0.7671 0.409 0.403 0.409 0.403 0.409 233,716 0.4070 4.05%
2000-12-01 0 0.740 0.740 0.780 0.740 0.740 130,000 96,200 0.7400 0.393 0.393 0.414 0.393 0.393 245,024 0.3926 0.00%
2000-11-30 0 0.740 0.740 0.750 0.740 0.760 310,000 231,500 0.7468 0.393 0.393 0.398 0.393 0.403 584,289 0.3962 -1.33%
2000-11-29 0 0.750 0.750 0.780 0.740 0.750 542,000 405,080 0.7474 0.398 0.398 0.414 0.393 0.398 1,021,563 0.3965 -1.32%
2000-11-28 0 0.760 0.760 0.770 0.760 0.780 196,000 150,880 0.7698 0.403 0.403 0.409 0.403 0.414 369,421 0.4084 -2.56%
2000-11-27 0 0.780 0.770 0.790 0.770 0.790 282,000 220,240 0.7810 0.414 0.409 0.419 0.409 0.419 531,515 0.4144 1.30%
2000-11-24 0 0.770 0.770 0.780 0.770 0.780 681,000 527,590 0.7747 0.409 0.409 0.414 0.409 0.414 1,283,551 0.4110 -1.28%
2000-11-23 0 0.780 0.770 0.800 0.770 0.800 566,000 445,920 0.7878 0.414 0.409 0.424 0.409 0.424 1,066,799 0.4180 0.00%
2000-11-22 0 0.780 0.780 0.790 0.770 0.790 680,000 527,640 0.7759 0.414 0.414 0.419 0.409 0.419 1,281,666 0.4117 0.00%
2000-11-21 0 0.780 0.770 0.780 0.750 0.800 304,000 236,580 0.7782 0.414 0.409 0.414 0.398 0.424 572,980 0.4129 1.30%
2000-11-20 0 0.770 0.760 0.780 0.770 0.770 20,000 15,400 0.7700 0.409 0.403 0.414 0.409 0.409 37,696 0.4085 0.00%
2000-11-17 0 0.770 0.770 0.780 0.770 0.790 572,000 446,900 0.7813 0.409 0.409 0.414 0.409 0.419 1,078,108 0.4145 -1.28%
2000-11-16 0 0.780 0.770 0.780 0.750 0.780 708,000 549,940 0.7768 0.414 0.409 0.414 0.398 0.414 1,334,441 0.4121 4.00%
2000-11-15 0 0.750 0.750 0.770 0.750 0.770 206,000 156,060 0.7576 0.398 0.398 0.409 0.398 0.409 388,270 0.4019 -1.32%
2000-11-14 0 0.760 0.760 0.770 0.740 0.770 450,000 337,300 0.7496 0.403 0.403 0.409 0.393 0.409 848,162 0.3977 2.70%
2000-11-13 0 0.740 0.740 0.750 0.740 0.770 584,000 435,460 0.7457 0.393 0.393 0.398 0.393 0.409 1,100,725 0.3956 -3.90%
2000-11-10 0 0.770 0.770 0.790 0.770 0.780 428,000 329,580 0.7700 0.409 0.409 0.419 0.409 0.414 806,696 0.4086 -1.28%
2000-11-09 0 0.780 0.780 0.790 0.770 0.780 550,000 427,000 0.7764 0.414 0.414 0.419 0.409 0.414 1,036,642 0.4119 0.00%
2000-11-08 0 0.780 0.780 0.790 0.770 0.790 966,000 761,140 0.7879 0.414 0.414 0.419 0.409 0.419 1,820,720 0.4180 0.00%
2000-11-07 0 0.780 0.770 0.790 0.770 0.810 2,172,000 1,713,380 0.7888 0.414 0.409 0.419 0.409 0.430 4,093,793 0.4185 -3.70%
2000-11-06 0 0.810 0.800 0.820 0.800 0.820 1,318,000 1,064,640 0.8078 0.430 0.424 0.435 0.424 0.435 2,484,171 0.4286 0.00%
2000-11-03 0 0.810 0.810 0.820 0.790 0.810 640,000 513,780 0.8028 0.430 0.430 0.435 0.419 0.430 1,206,274 0.4259 1.25%
2000-11-02 0 0.800 0.800 0.810 0.800 0.840 946,000 767,600 0.8114 0.424 0.424 0.430 0.424 0.446 1,783,024 0.4305 1.27%
2000-11-01 0 0.790 0.780 0.790 0.770 0.800 1,302,000 1,029,380 0.7906 0.419 0.414 0.419 0.409 0.424 2,454,014 0.4195 1.28%
2000-10-31 0 0.780 0.770 0.790 0.760 0.790 1,886,000 1,469,340 0.7791 0.414 0.409 0.419 0.403 0.419 3,554,739 0.4133 1.30%
2000-10-30 0 0.770 0.760 0.770 0.740 0.770 818,000 615,040 0.7519 0.409 0.403 0.409 0.393 0.409 1,541,769 0.3989 5.48%
2000-10-27 0 0.730 0.720 0.740 0.720 0.760 1,286,000 958,520 0.7453 0.387 0.382 0.393 0.382 0.403 2,423,857 0.3955 0.00%
2000-10-26 0 0.730 0.720 0.740 0.710 0.730 1,180,000 852,200 0.7222 0.387 0.382 0.393 0.377 0.387 2,224,068 0.3832 1.39%
2000-10-25 0 0.720 0.720 0.740 0.710 0.750 1,170,000 844,700 0.7220 0.382 0.382 0.393 0.377 0.398 2,205,220 0.3830 1.41%
2000-10-24 0 0.710 0.720 0.730 0.700 0.750 2,648,000 1,929,020 0.7285 0.377 0.382 0.387 0.371 0.398 4,990,960 0.3865 1.43%
2000-10-23 0 0.700 0.700 0.710 0.680 0.710 1,220,000 847,160 0.6944 0.371 0.371 0.377 0.361 0.377 2,299,460 0.3684 0.00%
2000-10-20 0 0.700 0.700 0.720 0.680 0.730 744,000 526,040 0.7070 0.371 0.371 0.382 0.361 0.387 1,402,294 0.3751 4.48%
2000-10-19 0 0.670 0.660 0.680 0.650 0.670 818,000 537,800 0.6575 0.355 0.350 0.361 0.345 0.355 1,541,769 0.3488 1.52%
2000-10-18 0 0.660 0.660 0.680 0.660 0.690 1,426,000 962,560 0.6750 0.350 0.350 0.361 0.350 0.366 2,687,730 0.3581 -2.94%
2000-10-17 0 0.680 0.680 0.710 0.680 0.710 1,040,000 726,960 0.6990 0.361 0.361 0.377 0.361 0.377 1,960,196 0.3709 -5.56%
2000-10-16 0 0.720 0.710 0.730 0.720 0.740 380,000 276,500 0.7276 0.382 0.377 0.387 0.382 0.393 716,225 0.3861 0.00%
2000-10-13 0 0.720 0.720 0.740 0.700 0.730 834,000 601,740 0.7215 0.382 0.382 0.393 0.371 0.387 1,571,926 0.3828 -4.00%
2000-10-12 0 0.750 0.730 0.750 0.720 0.750 752,000 557,160 0.7409 0.398 0.387 0.398 0.382 0.398 1,417,372 0.3931 0.00%
2000-10-11 0 0.750 0.740 0.750 0.750 0.780 860,000 659,960 0.7674 0.398 0.393 0.398 0.398 0.414 1,620,931 0.4071 -2.60%
2000-10-10 0 0.770 0.770 0.780 0.760 0.800 532,000 410,300 0.7712 0.409 0.409 0.414 0.403 0.424 1,002,715 0.4092 1.32%
2000-10-09 0 0.760 0.760 0.790 0.760 0.800 220,500 172,575 0.7827 0.403 0.403 0.419 0.403 0.424 415,599 0.4152 -2.56%
2000-10-05 0 0.780 0.780 0.810 0.780 0.810 120,000 96,000 0.8000 0.414 0.414 0.430 0.414 0.430 226,176 0.4244 -2.50%
2000-10-04 0 0.800 0.800 0.820 - - 0 0 - 0.424 0.424 0.435 - - 0 - 0.00%
2000-10-03 0 0.800 0.790 0.820 0.800 0.800 10,000 8,000 0.8000 0.424 0.419 0.435 0.424 0.424 18,848 0.4244 -2.44%
2000-09-29 0 0.820 0.810 0.840 0.800 0.820 212,000 171,040 0.8068 0.435 0.430 0.446 0.424 0.435 399,578 0.4281 2.50%
2000-09-28 0 0.800 0.800 0.820 0.800 0.810 370,000 297,200 0.8032 0.424 0.424 0.435 0.424 0.430 697,377 0.4262 0.00%
2000-09-27 0 0.800 0.790 0.800 0.790 0.800 100,000 79,200 0.7920 0.424 0.419 0.424 0.419 0.424 188,480 0.4202 2.56%
2000-09-26 0 0.780 0.780 0.800 0.760 0.800 390,000 307,460 0.7884 0.414 0.414 0.424 0.403 0.424 735,073 0.4183 2.63%
2000-09-25 0 0.760 0.760 0.790 0.760 0.770 632,000 483,120 0.7644 0.403 0.403 0.419 0.403 0.409 1,191,196 0.4056 0.00%
2000-09-22 0 0.760 0.750 0.760 0.720 0.770 498,000 374,680 0.7524 0.403 0.398 0.403 0.382 0.409 938,632 0.3992 -1.30%
2000-09-21 0 0.770 0.760 0.770 0.750 0.800 1,368,000 1,050,400 0.7678 0.409 0.403 0.409 0.398 0.424 2,578,411 0.4074 -3.89%
2000-09-20 0 0.820 0.820 0.840 0.800 0.820 434,000 352,140 0.8114 0.425 0.425 0.435 0.415 0.425 837,199 0.4206 3.80%
2000-09-19 0 0.790 0.790 0.810 0.780 0.810 620,000 490,680 0.7914 0.410 0.410 0.420 0.404 0.420 1,195,999 0.4103 -1.25%
2000-09-18 0 0.800 0.800 0.810 0.800 0.820 970,000 787,500 0.8119 0.415 0.415 0.420 0.415 0.425 1,871,159 0.4209 -5.88%
2000-09-15 0 0.850 0.840 0.860 0.840 0.850 476,000 403,500 0.8477 0.441 0.435 0.446 0.435 0.441 918,218 0.4394 0.00%
2000-09-14 0 0.850 0.850 0.860 0.840 0.880 460,000 391,300 0.8507 0.441 0.441 0.446 0.435 0.456 887,354 0.4410 1.19%
2000-09-12 0 0.840 0.840 0.870 0.840 0.880 1,212,000 1,039,520 0.8577 0.435 0.435 0.451 0.435 0.456 2,337,984 0.4446 -6.67%
2000-09-11 0 0.900 0.900 0.910 0.900 0.930 772,000 696,520 0.9022 0.467 0.467 0.472 0.467 0.482 1,489,211 0.4677 -3.23%
2000-09-08 0 0.930 0.930 0.940 0.910 0.940 396,000 367,680 0.9285 0.482 0.482 0.487 0.472 0.487 763,896 0.4813 0.00%
2000-09-07 0 0.930 0.930 0.940 0.930 0.960 1,534,000 1,441,320 0.9396 0.482 0.482 0.487 0.482 0.498 2,959,132 0.4871 -2.11%
2000-09-06 0 0.950 0.940 0.950 0.950 0.990 1,066,000 1,036,120 0.9720 0.492 0.487 0.492 0.492 0.513 2,056,346 0.5039 -2.06%
2000-09-05 0 0.970 0.970 0.980 0.960 1.010 2,954,000 2,919,880 0.9884 0.503 0.503 0.508 0.498 0.524 5,698,355 0.5124 -1.02%
2000-09-04 0 0.980 0.970 0.980 0.950 1.000 3,916,000 3,850,760 0.9833 0.508 0.503 0.508 0.492 0.518 7,554,082 0.5098 5.38%
2000-09-01 0 0.930 0.920 0.930 0.870 0.930 1,584,000 1,421,360 0.8973 0.482 0.477 0.482 0.451 0.482 3,055,584 0.4652 6.90%
2000-08-31 0 0.870 0.870 0.880 0.870 0.890 598,000 524,280 0.8767 0.451 0.451 0.456 0.451 0.461 1,153,560 0.4545 0.00%
2000-08-30 0 0.870 0.870 0.880 0.870 0.890 817,000 715,690 0.8760 0.451 0.451 0.456 0.451 0.461 1,576,018 0.4541 -1.14%
2000-08-29 0 0.880 0.880 0.890 0.870 0.900 1,258,000 1,114,640 0.8860 0.456 0.456 0.461 0.451 0.467 2,426,720 0.4593 -1.12%
2000-08-28 0 0.890 0.880 0.890 0.880 0.900 480,000 427,120 0.8898 0.461 0.456 0.461 0.456 0.467 925,934 0.4613 1.14%
2000-08-25 0 0.880 0.870 0.880 0.860 0.900 1,894,000 1,661,200 0.8771 0.456 0.451 0.456 0.446 0.467 3,653,583 0.4547 -2.22%
2000-08-24 0 0.900 0.900 0.910 0.900 0.940 2,246,000 2,070,380 0.9218 0.467 0.467 0.472 0.467 0.487 4,332,601 0.4779 -3.23%
2000-08-23 0 0.930 0.920 0.930 0.920 0.990 2,825,000 2,726,430 0.9651 0.482 0.477 0.482 0.477 0.513 5,449,510 0.5003 -4.12%
2000-08-22 0 0.970 0.970 0.980 0.960 0.990 966,000 938,580 0.9716 0.503 0.503 0.508 0.498 0.513 1,863,443 0.5037 0.00%
2000-08-21 0 0.970 0.970 0.980 0.970 0.990 4,052,000 3,979,620 0.9821 0.503 0.503 0.508 0.503 0.513 7,816,430 0.5091 2.11%
2000-08-18 0 0.950 0.940 0.960 0.940 0.980 2,146,000 2,059,060 0.9595 0.492 0.487 0.498 0.487 0.508 4,139,698 0.4974 -2.06%
2000-08-17 0 0.970 0.960 0.980 0.940 0.990 1,950,000 1,896,060 0.9723 0.503 0.498 0.508 0.487 0.513 3,761,609 0.5041 3.19%
2000-08-16 0 0.940 0.930 0.940 0.920 0.960 1,386,000 1,313,640 0.9478 0.487 0.482 0.487 0.477 0.498 2,673,636 0.4913 1.08%
2000-08-15 0 0.930 0.920 0.950 0.910 0.960 748,000 695,220 0.9294 0.482 0.477 0.492 0.472 0.498 1,442,914 0.4818 -2.11%
2000-08-14 0 0.950 0.940 0.950 0.940 0.960 460,000 436,600 0.9491 0.492 0.487 0.492 0.487 0.498 887,354 0.4920 -2.06%
2000-08-11 0 0.970 0.970 0.980 0.960 0.990 1,348,000 1,304,040 0.9674 0.503 0.503 0.508 0.498 0.513 2,600,332 0.5015 -1.02%
2000-08-10 0 0.980 0.980 0.990 0.970 1.000 1,388,000 1,364,460 0.9830 0.508 0.508 0.513 0.503 0.518 2,677,494 0.5096 0.00%
2000-08-09 0 0.980 0.980 0.990 0.960 1.060 3,330,000 3,334,980 1.0015 0.508 0.508 0.513 0.498 0.549 6,423,670 0.5192 -4.85%
2000-08-08 0 1.030 1.020 1.030 1.020 1.070 8,748,000 9,152,120 1.0462 0.534 0.529 0.534 0.529 0.555 16,875,154 0.5423 -0.96%
2000-08-07 0 1.040 1.030 1.040 0.950 1.050 5,738,000 5,802,160 1.0112 0.539 0.534 0.539 0.492 0.544 11,068,774 0.5242 8.33%
2000-08-04 0 0.960 0.960 0.980 0.950 0.980 1,956,000 1,894,220 0.9684 0.498 0.498 0.508 0.492 0.508 3,773,183 0.5020 0.00%
2000-08-03 0 0.960 0.950 0.960 0.950 0.970 1,310,000 1,251,500 0.9553 0.498 0.492 0.498 0.492 0.503 2,527,029 0.4952 0.00%
2000-08-02 0 0.960 0.940 0.960 0.940 0.980 2,980,000 2,847,540 0.9556 0.498 0.487 0.498 0.487 0.508 5,748,509 0.4954 1.05%
2000-08-01 0 0.950 0.940 0.950 0.900 0.950 2,804,000 2,611,980 0.9315 0.492 0.487 0.492 0.467 0.492 5,409,000 0.4829 4.40%
2000-07-31 0 0.910 0.910 0.920 0.870 0.930 2,086,000 1,874,600 0.8987 0.472 0.472 0.477 0.451 0.482 4,023,957 0.4659 1.11%
2000-07-28 0 0.900 0.900 0.910 0.860 0.920 3,860,000 3,421,100 0.8863 0.467 0.467 0.472 0.446 0.477 7,446,056 0.4595 -2.17%
2000-07-27 0 0.920 0.920 0.930 0.900 0.970 3,298,000 3,086,740 0.9359 0.477 0.477 0.482 0.467 0.503 6,361,941 0.4852 -3.16%
2000-07-26 0 0.950 0.950 0.960 0.950 1.040 10,844,000 10,866,520 1.0021 0.492 0.492 0.498 0.492 0.539 20,918,401 0.5195 -1.04%
2000-07-25 0 0.960 0.960 0.970 0.900 0.970 9,890,000 9,251,380 0.9354 0.498 0.498 0.503 0.467 0.503 19,078,107 0.4849 2.13%
2000-07-24 0 0.940 0.930 0.940 0.850 0.940 10,816,000 9,823,880 0.9083 0.487 0.482 0.487 0.441 0.487 20,864,389 0.4708 10.59%
2000-07-21 0 0.850 0.850 0.860 0.840 0.900 9,234,000 8,044,800 0.8712 0.441 0.441 0.446 0.435 0.467 17,812,663 0.4516 0.00%
2000-07-20 0 0.850 0.850 0.860 0.780 0.850 10,532,000 8,723,280 0.8283 0.441 0.441 0.446 0.404 0.441 20,316,544 0.4294 8.97%
2000-07-19 0 0.780 0.770 0.780 0.750 0.780 1,530,000 1,183,820 0.7737 0.404 0.399 0.404 0.389 0.404 2,951,416 0.4011 4.00%
2000-07-18 0 0.750 0.750 0.760 0.750 0.770 632,000 479,400 0.7585 0.389 0.389 0.394 0.389 0.399 1,219,147 0.3932 -1.32%
2000-07-17 0 0.760 0.760 0.780 0.750 0.790 1,074,000 827,100 0.7701 0.394 0.394 0.404 0.389 0.410 2,071,778 0.3992 0.00%
2000-07-14 0 0.760 0.750 0.760 0.750 0.780 554,000 422,620 0.7629 0.394 0.389 0.394 0.389 0.404 1,068,683 0.3955 -1.30%
2000-07-13 0 0.770 0.760 0.770 0.770 0.790 980,000 761,500 0.7770 0.399 0.394 0.399 0.399 0.410 1,890,449 0.4028 -2.53%
2000-07-12 0 0.790 0.780 0.790 0.780 0.800 1,022,000 809,280 0.7919 0.410 0.404 0.410 0.404 0.415 1,971,469 0.4105 -1.25%
2000-07-11 0 0.800 0.770 0.800 0.740 0.800 454,000 345,460 0.7609 0.415 0.399 0.415 0.384 0.415 875,780 0.3945 8.11%
2000-07-10 0 0.740 0.730 0.750 0.730 0.740 172,000 126,880 0.7377 0.384 0.378 0.389 0.378 0.384 331,793 0.3824 1.37%
2000-07-07 0 0.730 0.730 0.750 0.730 0.740 950,000 694,880 0.7315 0.378 0.378 0.389 0.378 0.384 1,832,579 0.3792 -1.35%
2000-07-06 0 0.740 0.730 0.750 0.730 0.750 426,000 317,420 0.7451 0.384 0.378 0.389 0.378 0.389 821,767 0.3863 -2.63%
2000-07-05 0 0.760 0.760 0.770 0.740 0.780 380,000 294,720 0.7756 0.394 0.394 0.399 0.384 0.404 733,031 0.4021 -1.30%
2000-07-04 0 0.770 0.770 0.780 0.760 0.780 406,000 314,060 0.7735 0.399 0.399 0.404 0.394 0.404 783,186 0.4010 1.32%
2000-07-03 0 0.760 0.750 0.770 0.750 0.770 434,000 332,320 0.7657 0.394 0.389 0.399 0.389 0.399 837,199 0.3969 0.00%
2000-06-30 0 0.760 0.760 0.780 0.760 0.770 190,000 146,100 0.7689 0.394 0.394 0.404 0.394 0.399 366,516 0.3986 0.00%
2000-06-29 0 0.760 0.760 0.780 0.760 0.810 1,174,000 921,760 0.7851 0.394 0.394 0.404 0.394 0.420 2,264,681 0.4070 -5.00%
2000-06-28 0 0.800 0.790 0.800 0.750 0.800 1,404,000 1,097,360 0.7816 0.415 0.410 0.415 0.389 0.415 2,708,358 0.4052 3.90%
2000-06-27 0 0.770 0.760 0.770 0.770 0.830 4,388,000 3,541,360 0.8071 0.399 0.394 0.399 0.399 0.430 8,464,584 0.4184 -1.28%
2000-06-26 0 0.780 0.780 0.790 0.760 0.780 830,000 641,120 0.7724 0.404 0.404 0.410 0.394 0.404 1,601,095 0.4004 4.00%
2000-06-23 0 0.750 0.750 0.760 0.740 0.760 326,000 245,340 0.7526 0.389 0.389 0.394 0.384 0.394 628,864 0.3901 -2.60%
2000-06-22 0 0.770 0.750 0.770 0.750 0.770 1,092,000 828,160 0.7584 0.399 0.389 0.399 0.389 0.399 2,106,501 0.3931 2.67%
2000-06-21 0 0.750 0.750 0.770 0.750 0.780 1,228,000 944,160 0.7689 0.389 0.389 0.399 0.389 0.404 2,368,849 0.3986 -3.85%
2000-06-20 0 0.780 0.780 0.800 0.760 0.830 4,608,000 3,660,420 0.7944 0.404 0.404 0.415 0.394 0.430 8,888,970 0.4118 -2.50%
2000-06-19 0 0.800 0.780 0.800 0.750 0.810 7,006,000 5,554,540 0.7928 0.415 0.404 0.415 0.389 0.420 13,514,784 0.4110 6.67%
2000-06-16 0 0.750 0.750 0.760 0.720 0.770 2,750,000 2,049,080 0.7451 0.389 0.389 0.394 0.373 0.399 5,304,833 0.3863 5.63%
2000-06-15 0 0.710 0.710 0.740 0.710 0.740 1,782,000 1,292,860 0.7255 0.368 0.368 0.384 0.368 0.384 3,437,531 0.3761 -1.39%
2000-06-14 0 0.720 0.710 0.720 0.680 0.720 632,000 444,540 0.7034 0.373 0.368 0.373 0.353 0.373 1,219,147 0.3646 2.86%
2000-06-13 0 0.700 0.690 0.710 0.690 0.700 140,000 97,000 0.6929 0.363 0.358 0.368 0.358 0.363 270,064 0.3592 -1.41%
2000-06-12 0 0.710 0.700 0.710 0.700 0.710 176,000 123,260 0.7003 0.368 0.363 0.368 0.363 0.368 339,509 0.3631 1.43%
2000-06-09 0 0.700 0.700 0.710 0.680 0.700 710,000 490,800 0.6913 0.363 0.363 0.368 0.353 0.363 1,369,611 0.3583 1.45%
2000-06-08 0 0.690 0.690 0.710 0.690 0.710 392,000 275,300 0.7023 0.358 0.358 0.368 0.358 0.368 756,180 0.3641 -2.82%
2000-06-07 0 0.710 0.710 0.720 0.710 0.740 670,000 478,100 0.7136 0.368 0.368 0.373 0.368 0.384 1,292,450 0.3699 1.43%
2000-06-05 0 0.700 0.700 0.710 0.700 0.720 1,448,000 1,027,000 0.7093 0.363 0.363 0.368 0.363 0.373 2,793,235 0.3677 1.45%
2000-06-02 0 0.690 0.690 0.700 0.670 0.690 818,000 557,400 0.6814 0.358 0.358 0.363 0.347 0.358 1,577,947 0.3532 7.81%
2000-06-01 0 0.640 0.640 0.670 0.640 0.670 112,000 73,580 0.6570 0.332 0.332 0.347 0.332 0.347 216,051 0.3406 -1.54%
2000-05-31 0 0.650 0.650 0.660 0.640 0.660 564,000 369,060 0.6544 0.337 0.337 0.342 0.332 0.342 1,087,973 0.3392 0.00%
2000-05-30 0 0.650 0.630 0.650 0.640 0.660 918,000 592,960 0.6459 0.337 0.327 0.337 0.332 0.342 1,770,850 0.3348 0.00%
2000-05-29 0 0.650 0.640 0.650 0.640 0.660 856,000 553,600 0.6467 0.337 0.332 0.337 0.332 0.342 1,651,250 0.3353 1.56%
2000-05-26 0 0.640 0.640 0.650 0.640 0.660 942,000 609,840 0.6474 0.332 0.332 0.337 0.332 0.342 1,817,146 0.3356 -4.48%
2000-05-25 0 0.670 0.670 0.680 0.670 0.710 842,000 578,400 0.6869 0.347 0.347 0.353 0.347 0.368 1,624,243 0.3561 -4.29%
2000-05-24 0 0.700 0.700 0.710 0.700 0.710 1,176,000 829,400 0.7053 0.363 0.363 0.368 0.363 0.368 2,268,539 0.3656 0.00%
2000-05-23 0 0.700 0.700 0.720 0.700 0.730 912,000 649,060 0.7117 0.363 0.363 0.373 0.363 0.378 1,759,275 0.3689 -1.41%
2000-05-22 0 0.710 0.710 0.720 0.710 0.720 474,000 340,780 0.7189 0.368 0.368 0.373 0.368 0.373 914,360 0.3727 -2.74%
2000-05-19 0 0.730 0.720 0.740 0.730 0.750 1,134,000 843,500 0.7438 0.378 0.373 0.384 0.378 0.389 2,187,520 0.3856 0.00%
2000-05-18 0 0.730 0.730 0.750 0.730 0.750 2,114,000 1,564,180 0.7399 0.378 0.378 0.389 0.378 0.389 4,077,969 0.3836 -5.19%
2000-05-17 0 0.770 0.760 0.770 0.770 0.820 6,190,000 4,871,180 0.7869 0.399 0.394 0.399 0.399 0.425 11,940,696 0.4079 1.32%
2000-05-16 0 0.760 0.760 0.770 0.740 0.780 2,982,000 2,278,740 0.7642 0.394 0.394 0.399 0.384 0.404 5,752,367 0.3961 1.33%
2000-05-15 0 0.750 0.740 0.750 0.700 0.760 3,116,000 2,281,700 0.7323 0.389 0.384 0.389 0.363 0.394 6,010,857 0.3796 7.14%
2000-05-12 0 0.700 0.690 0.700 0.670 0.700 508,000 346,120 0.6813 0.363 0.358 0.363 0.347 0.363 979,947 0.3532 2.94%
2000-05-10 0 0.680 0.670 0.680 0.660 0.680 996,000 670,080 0.6728 0.353 0.347 0.353 0.342 0.353 1,921,314 0.3488 0.00%
2000-05-09 0 0.680 0.680 0.700 0.680 0.680 284,000 193,120 0.6800 0.353 0.353 0.363 0.353 0.353 547,845 0.3525 0.00%
2000-05-08 0 0.680 0.680 0.690 0.680 0.710 358,347 250,462 0.6989 0.353 0.353 0.358 0.353 0.368 691,262 0.3623 -2.86%
2000-05-05 0 0.700 0.700 0.720 0.700 0.720 536,000 380,000 0.7090 0.363 0.363 0.373 0.363 0.373 1,033,960 0.3675 -1.41%
2000-05-04 0 0.710 0.700 0.710 0.700 0.720 436,000 309,320 0.7094 0.368 0.363 0.368 0.363 0.373 841,057 0.3678 -1.39%
2000-05-03 0 0.720 0.720 0.730 0.710 0.720 530,000 378,500 0.7142 0.373 0.373 0.378 0.368 0.373 1,022,386 0.3702 -1.37%
2000-05-02 0 0.730 0.720 0.740 0.700 0.730 742,000 531,560 0.7164 0.378 0.373 0.384 0.363 0.378 1,431,340 0.3714 1.39%
2000-04-28 0 0.720 0.710 0.720 0.720 0.740 524,000 382,540 0.7300 0.373 0.368 0.373 0.373 0.384 1,010,812 0.3784 -2.70%
2000-04-27 0 0.740 0.740 0.750 0.740 0.780 694,000 527,500 0.7601 0.384 0.384 0.389 0.384 0.404 1,338,747 0.3940 0.00%
2000-04-26 0 0.740 0.740 0.760 0.730 0.780 1,652,000 1,256,260 0.7604 0.384 0.384 0.394 0.378 0.404 3,186,758 0.3942 -1.33%
2000-04-25 0 0.750 0.750 0.760 0.740 0.790 1,508,000 1,145,480 0.7596 0.389 0.389 0.394 0.384 0.410 2,908,977 0.3938 2.74%
2000-04-20 0 0.730 0.730 0.750 0.730 0.760 1,284,000 958,080 0.7462 0.378 0.378 0.389 0.378 0.394 2,476,875 0.3868 -0.24%
2000-04-19 0 0.760 0.760 0.770 0.760 0.850 7,568,000 6,244,020 0.8251 0.379 0.379 0.384 0.379 0.424 15,161,842 0.4118 -2.56%
2000-04-18 0 0.780 0.780 0.790 0.740 0.780 2,156,000 1,660,980 0.7704 0.389 0.389 0.394 0.369 0.389 4,319,362 0.3845 9.86%
2000-04-17 0 0.710 0.710 0.730 0.700 0.730 1,178,000 851,380 0.7227 0.354 0.354 0.364 0.349 0.364 2,360,022 0.3608 -7.79%
2000-04-14 0 0.770 0.770 0.780 0.740 0.770 1,364,000 1,036,340 0.7598 0.384 0.384 0.389 0.369 0.384 2,732,658 0.3792 2.67%
2000-04-13 0 0.750 0.750 0.760 0.740 0.760 1,580,000 1,186,520 0.7510 0.374 0.374 0.379 0.369 0.379 3,165,395 0.3748 -3.85%
2000-04-12 0 0.780 0.770 0.780 0.750 0.800 5,694,000 4,394,820 0.7718 0.389 0.384 0.389 0.374 0.399 11,407,443 0.3853 6.85%
2000-04-11 0 0.730 0.690 0.730 0.680 0.730 866,000 604,500 0.6980 0.364 0.344 0.364 0.339 0.364 1,734,957 0.3484 4.29%
2000-04-10 0 0.700 0.690 0.700 0.700 0.700 400,000 280,000 0.7000 0.349 0.344 0.349 0.349 0.349 801,366 0.3494 0.00%
2000-04-07 0 0.700 0.690 0.700 0.680 0.700 304,000 208,320 0.6853 0.349 0.344 0.349 0.339 0.349 609,038 0.3420 2.94%
2000-04-06 0 0.680 0.680 0.700 0.680 0.700 792,000 544,960 0.6881 0.339 0.339 0.349 0.339 0.349 1,586,704 0.3435 0.00%
2000-04-05 0 0.680 0.680 0.690 0.680 0.720 1,074,000 738,920 0.6880 0.339 0.339 0.344 0.339 0.359 2,151,667 0.3434 -5.56%
2000-04-03 0 0.720 0.680 0.720 0.730 0.740 110,000 81,300 0.7391 0.359 0.339 0.359 0.364 0.369 220,376 0.3689 -1.37%
2000-03-31 0 0.730 0.730 0.740 0.730 0.740 526,000 386,120 0.7341 0.364 0.364 0.369 0.364 0.369 1,053,796 0.3664 0.00%
2000-03-30 0 0.730 0.720 0.740 0.730 0.750 1,970,000 1,450,680 0.7364 0.364 0.359 0.369 0.364 0.374 3,946,727 0.3676 0.00%
2000-03-29 0 0.730 0.720 0.730 0.720 0.770 2,192,000 1,633,700 0.7453 0.364 0.359 0.364 0.359 0.384 4,391,485 0.3720 2.82%
2000-03-28 0 0.710 0.700 0.710 0.700 0.720 1,090,000 776,360 0.7123 0.354 0.349 0.354 0.349 0.359 2,183,722 0.3555 0.00%
2000-03-27 0 0.710 0.700 0.710 0.700 0.740 1,036,000 741,580 0.7158 0.354 0.349 0.354 0.349 0.369 2,075,538 0.3573 0.00%
2000-03-24 0 0.710 0.700 0.710 0.700 0.720 1,020,000 721,700 0.7075 0.354 0.349 0.354 0.349 0.359 2,043,483 0.3532 2.90%
2000-03-23 0 0.690 0.680 0.690 0.690 0.700 292,000 201,800 0.6911 0.344 0.339 0.344 0.344 0.349 584,997 0.3450 0.00%
2000-03-22 0 0.690 0.690 0.700 0.670 0.720 392,000 274,300 0.6997 0.344 0.344 0.349 0.334 0.359 785,339 0.3493 0.00%
2000-03-21 0 0.690 0.690 0.700 0.690 0.720 458,000 321,440 0.7018 0.344 0.344 0.349 0.344 0.359 917,564 0.3503 -1.43%
2000-03-20 0 0.700 0.690 0.720 0.680 0.710 370,000 260,600 0.7043 0.349 0.344 0.359 0.339 0.354 741,263 0.3516 0.00%
2000-03-17 0 0.700 0.700 0.710 0.700 0.720 630,000 449,440 0.7134 0.349 0.349 0.354 0.349 0.359 1,262,151 0.3561 -1.41%
2000-03-16 0 0.710 0.690 0.720 0.680 0.710 1,070,000 750,180 0.7011 0.354 0.344 0.359 0.339 0.354 2,143,654 0.3500 0.00%
2000-03-15 0 0.710 0.710 0.720 0.700 0.720 686,000 488,060 0.7115 0.354 0.354 0.359 0.349 0.359 1,374,342 0.3551 -1.39%
2000-03-14 0 0.720 0.720 0.730 0.700 0.760 796,000 578,720 0.7270 0.359 0.359 0.364 0.349 0.379 1,594,718 0.3629 5.88%
2000-03-13 0 0.680 0.680 0.690 0.680 0.700 922,000 631,040 0.6844 0.339 0.339 0.344 0.339 0.349 1,847,148 0.3416 -1.45%
2000-03-10 0 0.690 0.690 0.710 0.690 0.720 1,044,000 737,000 0.7059 0.344 0.344 0.354 0.344 0.359 2,091,565 0.3524 -2.82%
2000-03-09 0 0.710 0.710 0.720 0.700 0.730 508,000 361,720 0.7120 0.354 0.354 0.359 0.349 0.364 1,017,735 0.3554 -2.74%
2000-03-08 0 0.730 0.720 0.730 0.700 0.730 1,470,000 1,047,400 0.7125 0.364 0.359 0.364 0.349 0.364 2,945,020 0.3557 2.82%
2000-03-07 0 0.710 0.710 0.730 0.710 0.720 1,674,000 1,196,980 0.7150 0.354 0.354 0.364 0.354 0.359 3,353,716 0.3569 0.00%
2000-03-06 0 0.710 0.710 0.720 0.700 0.780 952,000 691,180 0.7260 0.354 0.354 0.359 0.349 0.389 1,907,251 0.3624 1.43%
2000-03-03 0 0.700 0.700 0.710 0.660 0.740 1,340,000 949,920 0.7089 0.349 0.349 0.354 0.329 0.369 2,684,576 0.3538 0.00%
2000-03-02 0 0.700 0.700 0.710 0.700 0.720 806,000 571,500 0.7091 0.349 0.349 0.354 0.349 0.359 1,614,752 0.3539 -2.78%
2000-03-01 0 0.720 0.710 0.720 0.690 0.730 620,000 442,740 0.7141 0.359 0.354 0.359 0.344 0.364 1,242,117 0.3564 2.86%
2000-02-29 0 0.700 0.700 0.710 0.690 0.710 738,000 519,800 0.7043 0.349 0.349 0.354 0.344 0.354 1,478,520 0.3516 1.45%
2000-02-28 0 0.690 0.680 0.700 0.670 0.700 1,682,000 1,155,780 0.6871 0.344 0.339 0.349 0.334 0.349 3,369,743 0.3430 -4.17%
2000-02-25 0 0.720 0.710 0.720 0.710 0.730 870,000 624,800 0.7182 0.359 0.354 0.359 0.354 0.364 1,742,971 0.3585 -4.00%
2000-02-24 0 0.750 0.740 0.750 0.730 0.750 836,000 617,500 0.7386 0.374 0.369 0.374 0.364 0.374 1,674,855 0.3687 4.17%
2000-02-23 0 0.720 0.720 0.740 0.710 0.760 1,160,000 849,600 0.7324 0.359 0.359 0.369 0.354 0.379 2,323,961 0.3656 -4.00%
2000-02-22 0 0.750 0.740 0.750 0.730 0.760 1,130,000 841,580 0.7448 0.374 0.369 0.374 0.364 0.379 2,263,859 0.3717 -2.60%
2000-02-21 0 0.770 0.760 0.780 0.750 0.820 2,596,000 2,036,140 0.7843 0.384 0.379 0.389 0.374 0.409 5,200,865 0.3915 -3.75%
2000-02-18 0 0.800 0.800 0.810 0.730 0.820 4,114,000 3,225,460 0.7840 0.399 0.399 0.404 0.364 0.409 8,242,048 0.3913 8.11%
2000-02-17 0 0.740 0.730 0.740 0.720 0.740 1,030,000 755,900 0.7339 0.369 0.364 0.369 0.359 0.369 2,063,517 0.3663 1.37%
2000-02-16 0 0.730 0.730 0.740 0.710 0.760 1,598,347 1,170,589 0.7324 0.364 0.364 0.369 0.354 0.379 3,202,152 0.3656 -2.67%
2000-02-15 0 0.750 0.740 0.750 0.730 0.750 1,082,000 799,880 0.7393 0.374 0.369 0.374 0.364 0.374 2,167,695 0.3690 4.17%
2000-02-14 0 0.720 0.720 0.730 0.700 0.740 2,854,000 2,085,000 0.7306 0.359 0.359 0.364 0.349 0.369 5,717,746 0.3647 -1.37%
2000-02-11 0 0.730 0.720 0.740 0.710 0.750 1,768,000 1,280,820 0.7244 0.364 0.359 0.369 0.354 0.374 3,542,037 0.3616 -3.95%
2000-02-10 0 0.760 0.750 0.760 0.740 0.760 1,026,000 772,500 0.7529 0.379 0.374 0.379 0.369 0.379 2,055,503 0.3758 1.33%
2000-02-09 0 0.750 0.750 0.760 0.750 0.770 656,000 497,460 0.7583 0.374 0.374 0.379 0.374 0.384 1,314,240 0.3785 -1.32%
2000-02-08 0 0.760 0.760 0.770 0.750 0.760 336,000 254,000 0.7560 0.379 0.379 0.384 0.374 0.379 673,147 0.3773 1.33%
2000-02-03 0 0.750 0.750 0.800 0.750 0.800 2,976,000 2,336,460 0.7851 0.374 0.374 0.399 0.374 0.399 5,962,162 0.3919 -5.06%
2000-02-02 0 0.790 0.780 0.790 0.770 0.800 1,466,000 1,159,100 0.7907 0.394 0.389 0.394 0.384 0.399 2,937,006 0.3947 0.00%
2000-02-01 0 0.790 0.770 0.790 0.770 0.830 1,904,000 1,513,080 0.7947 0.394 0.384 0.394 0.384 0.414 3,814,502 0.3967 0.00%
2000-01-31 0 0.790 0.790 0.800 0.740 0.800 880,000 691,100 0.7853 0.394 0.394 0.399 0.369 0.399 1,763,005 0.3920 1.28%
2000-01-28 0 0.780 0.780 0.800 0.780 0.790 520,000 410,400 0.7892 0.389 0.389 0.399 0.389 0.394 1,041,776 0.3939 0.00%
2000-01-27 0 0.780 0.780 0.790 0.770 0.800 792,000 622,280 0.7857 0.389 0.389 0.394 0.384 0.399 1,586,704 0.3922 -2.50%
2000-01-26 0 0.800 0.790 0.800 0.790 0.810 1,080,000 864,400 0.8004 0.399 0.394 0.399 0.394 0.404 2,163,688 0.3995 1.27%
2000-01-25 0 0.790 0.790 0.800 0.770 0.800 994,000 780,920 0.7856 0.394 0.394 0.399 0.384 0.399 1,991,394 0.3921 1.28%
2000-01-24 0 0.780 0.780 0.790 0.780 0.800 616,000 486,940 0.7905 0.389 0.389 0.394 0.389 0.399 1,234,103 0.3946 -1.27%
2000-01-21 0 0.790 0.790 0.800 0.790 0.810 1,388,000 1,098,860 0.7917 0.394 0.394 0.399 0.394 0.404 2,780,740 0.3952 0.00%
2000-01-20 0 0.790 0.780 0.790 0.780 0.850 2,082,000 1,679,420 0.8066 0.394 0.389 0.394 0.389 0.424 4,171,109 0.4026 -4.82%
2000-01-19 0 0.830 0.810 0.830 0.800 0.850 2,634,000 2,187,940 0.8307 0.414 0.404 0.414 0.399 0.424 5,276,994 0.4146 1.22%
2000-01-18 0 0.820 0.810 0.830 0.790 0.840 3,340,000 2,711,840 0.8119 0.409 0.404 0.414 0.394 0.419 6,691,405 0.4053 3.80%
2000-01-17 0 0.790 0.780 0.790 0.770 0.790 1,284,000 1,004,240 0.7821 0.394 0.389 0.394 0.384 0.394 2,572,384 0.3904 2.60%
2000-01-14 0 0.770 0.760 0.770 0.750 0.790 3,466,000 2,652,980 0.7654 0.384 0.379 0.384 0.374 0.394 6,943,835 0.3821 1.32%
2000-01-13 0 0.760 0.750 0.770 0.760 0.790 1,166,000 901,580 0.7732 0.379 0.374 0.384 0.379 0.394 2,335,982 0.3860 -1.30%
2000-01-12 0 0.770 0.760 0.770 0.760 0.800 1,104,000 849,500 0.7695 0.384 0.379 0.384 0.379 0.399 2,211,770 0.3841 -1.28%
2000-01-11 0 0.780 0.760 0.770 0.760 0.780 2,308,000 1,779,820 0.7712 0.389 0.379 0.384 0.379 0.389 4,623,881 0.3849 1.30%
2000-01-10 0 0.770 0.760 0.770 0.750 0.800 3,674,000 2,868,300 0.7807 0.384 0.379 0.384 0.374 0.399 7,360,546 0.3897 6.94%
2000-01-07 0 0.720 0.730 0.740 0.710 0.770 5,852,000 4,314,460 0.7373 0.359 0.364 0.369 0.354 0.384 11,723,983 0.3680 1.41%
2000-01-06 0 0.710 0.710 0.720 0.690 0.790 4,794,000 3,545,220 0.7395 0.354 0.354 0.359 0.344 0.394 9,604,370 0.3691 -7.79%
2000-01-05 0 0.770 0.770 0.790 0.760 0.840 2,292,000 1,800,340 0.7855 0.384 0.384 0.394 0.379 0.419 4,591,826 0.3921 -6.10%
2000-01-04 0 0.820 0.820 0.830 0.790 0.840 5,612,000 4,612,440 0.8219 0.409 0.409 0.414 0.394 0.419 11,243,163 0.4102 3.80%
2000-01-03 0 0.790 0.780 0.800 0.790 0.830 4,168,000 3,343,000 0.8021 0.394 0.389 0.399 0.394 0.414 8,350,232 0.4003 -2.47%
1999-12-30 0 0.810 0.810 0.830 0.790 0.820 914,000 743,440 0.8134 0.404 0.404 0.414 0.394 0.409 1,831,121 0.4060 1.25%
1999-12-29 0 0.800 0.790 0.800 0.790 0.820 1,578,000 1,261,620 0.7995 0.399 0.394 0.399 0.394 0.409 3,161,388 0.3991 0.00%
1999-12-28 0 0.800 0.800 0.820 0.790 0.830 1,714,000 1,382,220 0.8064 0.399 0.399 0.409 0.394 0.414 3,433,853 0.4025 -3.61%
1999-12-24 0 0.830 0.820 0.830 0.820 0.850 1,568,000 1,303,560 0.8314 0.414 0.409 0.414 0.409 0.424 3,141,354 0.4150 1.22%
1999-12-23 0 0.820 0.810 0.840 0.820 0.870 1,218,000 1,023,980 0.8407 0.409 0.404 0.419 0.409 0.434 2,440,159 0.4196 -6.82%
1999-12-22 0 0.880 0.870 0.880 0.870 0.900 960,000 851,460 0.8869 0.439 0.434 0.439 0.434 0.449 1,923,278 0.4427 0.00%
1999-12-21 0 0.880 0.880 0.890 0.870 0.880 428,000 374,940 0.8760 0.439 0.439 0.444 0.434 0.439 857,461 0.4373 -5.38%
1999-12-20 0 0.930 0.920 0.930 0.870 0.930 1,026,000 913,200 0.8901 0.464 0.459 0.464 0.434 0.464 2,055,503 0.4443 3.33%
1999-12-17 0 0.900 0.900 0.920 0.900 0.940 1,326,000 1,216,320 0.9173 0.449 0.449 0.459 0.449 0.469 2,656,528 0.4579 -4.26%
1999-12-16 0 0.940 0.920 0.950 0.920 0.950 1,396,000 1,295,780 0.9282 0.469 0.459 0.474 0.459 0.474 2,796,767 0.4633 -1.05%
1999-12-15 0 0.950 0.950 0.960 0.940 0.970 1,674,000 1,602,960 0.9576 0.474 0.474 0.479 0.469 0.484 3,353,716 0.4780 -4.04%
1999-12-14 0 0.990 0.980 0.990 0.970 1.020 1,392,000 1,386,760 0.9962 0.494 0.489 0.494 0.484 0.509 2,788,753 0.4973 -1.00%
1999-12-13 0 1.000 0.990 1.000 0.990 1.010 1,306,000 1,308,980 1.0023 0.499 0.494 0.499 0.494 0.504 2,616,460 0.5003 -0.99%
1999-12-10 0 1.010 1.000 1.020 1.000 1.040 2,118,000 2,159,060 1.0194 0.504 0.499 0.509 0.499 0.519 4,243,232 0.5088 -2.88%
1999-12-09 0 1.040 1.030 1.040 1.030 1.070 946,000 993,920 1.0507 0.519 0.514 0.519 0.514 0.534 1,895,230 0.5244 0.97%
1999-12-08 0 1.030 1.030 1.040 1.020 1.060 1,194,000 1,238,400 1.0372 0.514 0.514 0.519 0.509 0.529 2,392,077 0.5177 0.00%
1999-12-07 0 1.030 1.030 1.040 1.030 1.070 1,294,000 1,352,300 1.0451 0.514 0.514 0.519 0.514 0.534 2,592,419 0.5216 -3.74%
1999-12-06 0 1.070 1.060 1.080 1.060 1.100 2,140,000 2,290,460 1.0703 0.534 0.529 0.539 0.529 0.549 4,287,307 0.5342 0.00%
1999-12-03 0 1.070 1.070 1.080 1.060 1.110 2,552,000 2,742,200 1.0745 0.534 0.534 0.539 0.529 0.554 5,112,714 0.5363 -3.60%
1999-12-02 0 1.110 1.110 1.120 1.110 1.240 5,868,000 6,727,580 1.1465 0.554 0.554 0.559 0.554 0.619 11,756,037 0.5723 -7.50%
1999-12-01 0 1.200 1.200 1.210 1.120 1.200 3,744,000 4,317,200 1.1531 0.599 0.599 0.604 0.559 0.599 7,500,785 0.5756 6.19%
1999-11-30 0 1.130 1.130 1.140 1.080 1.140 2,130,000 2,368,980 1.1122 0.564 0.564 0.569 0.539 0.569 4,267,273 0.5552 2.73%
1999-11-29 0 1.100 1.090 1.100 1.100 1.160 2,334,000 2,623,520 1.1240 0.549 0.544 0.549 0.549 0.579 4,675,970 0.5611 1.85%
1999-11-26 0 1.080 1.070 1.080 1.080 1.100 662,000 719,100 1.0863 0.539 0.534 0.539 0.539 0.549 1,326,261 0.5422 -0.92%
1999-11-25 0 1.090 1.090 1.110 1.060 1.160 3,550,000 3,990,280 1.1240 0.544 0.544 0.554 0.529 0.579 7,112,122 0.5611 -2.68%
1999-11-24 0 1.120 1.110 1.120 1.090 1.190 11,778,000 13,508,800 1.1470 0.559 0.554 0.559 0.544 0.594 23,596,218 0.5725 4.67%
1999-11-23 0 1.070 1.060 1.070 1.020 1.120 2,774,000 2,946,400 1.0621 0.534 0.529 0.534 0.509 0.559 5,557,472 0.5302 5.94%
1999-11-22 0 1.010 1.010 1.020 1.010 1.040 862,000 878,680 1.0194 0.504 0.504 0.509 0.504 0.519 1,726,943 0.5088 0.00%
1999-11-19 0 1.010 1.010 1.020 1.010 1.050 972,000 996,580 1.0253 0.504 0.504 0.509 0.504 0.524 1,947,319 0.5118 0.00%
1999-11-18 0 1.010 1.000 1.020 1.010 1.040 1,690,000 1,726,300 1.0215 0.504 0.499 0.509 0.504 0.519 3,385,771 0.5099 -2.88%
1999-11-17 0 1.040 1.040 1.050 1.030 1.100 3,122,000 3,249,800 1.0409 0.519 0.519 0.524 0.514 0.549 6,254,661 0.5196 -4.59%
1999-11-16 0 1.090 1.080 1.100 1.080 1.150 1,976,000 2,184,760 1.1056 0.544 0.539 0.549 0.539 0.574 3,958,747 0.5519 -3.54%
1999-11-15 0 1.130 1.120 1.130 1.100 1.130 1,894,000 2,106,040 1.1120 0.564 0.559 0.564 0.549 0.564 3,794,467 0.5550 3.67%
1999-11-12 0 1.090 1.070 1.090 1.070 1.100 1,488,000 1,614,920 1.0853 0.544 0.534 0.544 0.534 0.549 2,981,081 0.5417 2.83%
1999-11-11 0 1.060 1.060 1.080 1.060 1.110 1,324,000 1,427,480 1.0782 0.529 0.529 0.539 0.529 0.554 2,652,521 0.5382 -0.93%
1999-11-10 0 1.070 1.070 1.090 1.070 1.110 1,600,000 1,745,000 1.0906 0.534 0.534 0.544 0.534 0.554 3,205,463 0.5444 0.94%
1999-11-09 0 1.060 1.060 1.080 1.030 1.060 1,438,000 1,508,680 1.0492 0.529 0.529 0.539 0.514 0.529 2,880,910 0.5237 2.91%
1999-11-08 0 1.030 1.030 1.040 1.030 1.100 1,434,000 1,526,480 1.0645 0.514 0.514 0.519 0.514 0.549 2,872,897 0.5313 -4.63%
1999-11-05 0 1.080 1.080 1.100 1.080 1.120 2,386,000 2,612,160 1.0948 0.539 0.539 0.549 0.539 0.559 4,780,147 0.5465 -2.70%
1999-11-04 0 1.110 1.110 1.120 1.080 1.120 2,718,000 2,996,140 1.1023 0.554 0.554 0.559 0.539 0.559 5,445,281 0.5502 2.78%
1999-11-03 0 1.080 1.080 1.100 1.070 1.110 2,472,000 2,680,280 1.0843 0.539 0.539 0.549 0.534 0.554 4,952,441 0.5412 -2.70%
1999-11-02 0 1.110 1.100 1.110 1.100 1.150 2,176,000 2,430,300 1.1169 0.554 0.549 0.554 0.549 0.574 4,359,430 0.5575 -5.93%
1999-11-01 0 1.180 1.180 1.190 1.180 1.210 714,000 853,720 1.1957 0.589 0.589 0.594 0.589 0.604 1,430,438 0.5968 -0.84%
1999-10-29 0 1.190 1.190 1.200 1.180 1.250 368,000 446,580 1.2135 0.594 0.594 0.599 0.589 0.624 737,257 0.6057 -0.83%
1999-10-28 0 1.200 1.190 1.210 1.190 1.230 500,000 602,720 1.2054 0.599 0.594 0.604 0.594 0.614 1,001,707 0.6017 -0.83%
1999-10-27 0 1.210 1.200 1.220 1.200 1.210 870,000 1,045,000 1.2011 0.604 0.599 0.609 0.599 0.604 1,742,971 0.5996 0.83%
1999-10-26 0 1.200 1.200 1.210 1.180 1.230 948,000 1,142,420 1.2051 0.599 0.599 0.604 0.589 0.614 1,899,237 0.6015 -2.44%
1999-10-25 0 1.230 1.230 1.240 1.200 1.230 2,052,000 2,493,040 1.2149 0.614 0.614 0.619 0.599 0.614 4,111,007 0.6064 3.36%
1999-10-22 0 1.190 1.190 1.210 1.130 1.200 1,826,000 2,150,940 1.1780 0.594 0.594 0.604 0.564 0.599 3,658,235 0.5880 4.39%
1999-10-21 0 1.140 1.120 1.140 1.090 1.230 3,638,000 4,229,440 1.1626 0.569 0.559 0.569 0.544 0.614 7,288,423 0.5803 -0.87%
1999-10-20 0 1.150 1.140 1.150 1.140 1.160 1,450,000 1,667,820 1.1502 0.574 0.569 0.574 0.569 0.579 2,904,951 0.5741 3.60%
1999-10-19 0 1.110 1.100 1.120 1.090 1.150 1,758,000 1,939,080 1.1030 0.554 0.549 0.559 0.544 0.574 3,522,003 0.5506 -7.50%
1999-10-15 0 1.200 1.190 1.200 1.200 1.270 1,928,000 2,366,040 1.2272 0.599 0.594 0.599 0.599 0.634 3,862,584 0.6126 -5.51%
1999-10-14 0 1.270 1.270 1.280 1.240 1.280 2,272,000 2,870,940 1.2636 0.634 0.634 0.639 0.619 0.639 4,551,758 0.6307 0.79%
1999-10-13 0 1.260 1.250 1.260 1.220 1.270 1,564,000 1,944,880 1.2435 0.629 0.624 0.629 0.609 0.634 3,133,341 0.6207 -0.79%
1999-10-12 0 1.270 1.260 1.270 1.260 1.330 2,352,000 3,022,880 1.2852 0.634 0.629 0.634 0.629 0.664 4,712,031 0.6415 -5.22%
1999-10-11 0 1.340 1.320 1.340 1.320 1.380 1,052,000 1,408,280 1.3387 0.669 0.659 0.669 0.659 0.689 2,107,592 0.6682 -2.19%
1999-10-08 0 1.370 1.360 1.370 1.340 1.390 1,634,000 2,219,640 1.3584 0.684 0.679 0.684 0.669 0.694 3,273,580 0.6780 1.48%
1999-10-07 0 1.350 1.340 1.350 1.330 1.400 3,388,000 4,585,320 1.3534 0.674 0.669 0.674 0.664 0.699 6,787,569 0.6755 -4.26%
1999-10-06 0 1.410 1.410 1.420 1.380 1.500 11,192,000 16,272,740 1.4540 0.704 0.704 0.709 0.689 0.749 22,422,217 0.7257 0.71%
1999-10-05 0 1.400 1.400 1.410 1.340 1.420 1,650,000 2,272,500 1.3773 0.699 0.699 0.704 0.669 0.709 3,305,634 0.6875 4.48%
1999-10-04 0 1.340 1.340 1.350 1.340 1.400 1,612,000 2,208,360 1.3700 0.669 0.669 0.674 0.669 0.699 3,229,504 0.6838 -0.74%
1999-09-30 0 1.350 1.350 1.360 1.350 1.380 1,672,000 2,269,860 1.3576 0.674 0.674 0.679 0.674 0.689 3,349,709 0.6776 1.50%
1999-09-29 0 1.330 1.330 1.350 1.310 1.370 1,378,000 1,841,580 1.3364 0.664 0.664 0.674 0.654 0.684 2,760,705 0.6671 1.53%
1999-09-28 0 1.310 1.300 1.320 1.310 1.340 2,428,000 3,212,610 1.3232 0.654 0.649 0.659 0.654 0.669 4,864,291 0.6604 0.77%
1999-09-27 0 1.300 1.290 1.300 1.290 1.380 2,526,000 3,347,320 1.3251 0.649 0.644 0.649 0.644 0.689 5,060,625 0.6614 -2.99%
1999-09-24 0 1.340 1.330 1.340 1.340 1.390 4,156,000 5,643,880 1.3580 0.669 0.664 0.669 0.669 0.694 8,326,191 0.6778 -2.90%
1999-09-23 0 1.380 1.350 1.390 1.340 1.390 1,554,000 2,124,480 1.3671 0.689 0.674 0.694 0.669 0.694 3,113,306 0.6824 2.13%
1999-09-22 0 1.370 1.360 1.370 1.350 1.400 2,110,000 2,905,440 1.3770 0.674 0.670 0.674 0.665 0.689 4,286,020 0.6779 -2.84%
1999-09-21 0 1.410 1.400 1.410 1.370 1.430 2,906,000 4,070,040 1.4006 0.694 0.689 0.694 0.674 0.704 5,902,927 0.6895 2.17%
1999-09-20 0 1.380 1.370 1.380 1.370 1.440 3,434,000 4,797,840 1.3972 0.679 0.674 0.679 0.674 0.709 6,975,447 0.6878 -0.72%
1999-09-17 0 1.390 1.390 1.400 1.350 1.400 6,010,000 8,287,080 1.3789 0.684 0.684 0.689 0.665 0.689 12,208,049 0.6788 0.00%
1999-09-15 0 1.390 1.390 1.400 1.390 1.450 5,752,000 8,108,860 1.4097 0.684 0.684 0.689 0.684 0.714 11,683,976 0.6940 -4.14%
1999-09-14 0 1.450 1.440 1.450 1.440 1.490 5,182,000 7,570,460 1.4609 0.714 0.709 0.714 0.709 0.734 10,526,141 0.7192 -2.68%
1999-09-13 0 1.490 1.490 1.500 1.480 1.560 7,182,000 10,921,260 1.5206 0.734 0.734 0.738 0.729 0.768 14,588,720 0.7486 -1.32%
1999-09-10 0 1.510 1.510 1.530 1.490 1.560 11,310,000 17,266,500 1.5267 0.743 0.743 0.753 0.734 0.768 22,973,882 0.7516 0.67%
1999-09-09 0 1.500 1.490 1.500 1.470 1.540 5,202,000 7,839,120 1.5069 0.738 0.734 0.738 0.724 0.758 10,566,767 0.7419 3.45%
1999-09-08 0 1.450 1.440 1.450 1.430 1.500 5,538,000 8,125,640 1.4673 0.714 0.709 0.714 0.704 0.738 11,249,280 0.7223 -1.36%
1999-09-07 0 1.470 1.450 1.460 1.450 1.590 14,878,000 22,619,620 1.5203 0.724 0.714 0.719 0.714 0.783 30,221,522 0.7485 -6.37%
1999-09-06 0 1.570 1.570 1.580 1.490 1.600 41,218,000 64,075,620 1.5546 0.773 0.773 0.778 0.734 0.788 83,725,683 0.7653 9.79%
1999-09-03 0 1.430 1.420 1.430 1.270 1.430 22,964,000 32,061,900 1.3962 0.704 0.699 0.704 0.625 0.704 46,646,528 0.6873 10.85%
1999-09-02 0 1.290 1.280 1.290 1.250 1.310 2,198,000 2,818,860 1.2825 0.635 0.630 0.635 0.615 0.645 4,464,774 0.6314 1.57%
1999-09-01 0 1.270 1.270 1.280 1.260 1.340 2,514,000 3,242,780 1.2899 0.625 0.625 0.630 0.620 0.660 5,106,661 0.6350 -3.05%
1999-08-31 0 1.310 1.290 1.310 1.280 1.310 2,936,000 3,787,480 1.2900 0.645 0.635 0.645 0.630 0.645 5,963,865 0.6351 0.77%
1999-08-30 0 1.300 1.290 1.300 1.280 1.340 4,128,000 5,427,660 1.3148 0.640 0.635 0.640 0.630 0.660 8,385,162 0.6473 -0.76%
1999-08-27 0 1.310 1.310 1.320 1.290 1.340 2,168,000 2,838,420 1.3092 0.645 0.645 0.650 0.635 0.660 4,403,835 0.6445 -2.24%
1999-08-26 0 1.340 1.340 1.350 1.300 1.380 6,258,000 8,450,320 1.3503 0.660 0.660 0.665 0.640 0.679 12,711,809 0.6648 1.52%
1999-08-25 0 1.320 1.310 1.320 1.280 1.340 5,920,000 7,748,420 1.3089 0.650 0.645 0.650 0.630 0.660 12,025,233 0.6443 3.13%
1999-08-24 0 1.280 1.270 1.280 1.240 1.280 3,416,000 4,296,160 1.2577 0.630 0.625 0.630 0.610 0.630 6,938,884 0.6191 1.59%
1999-08-23 0 1.260 1.260 1.280 1.230 1.360 4,364,000 5,578,760 1.2784 0.620 0.620 0.630 0.606 0.670 8,864,547 0.6293 -6.67%
1999-08-20 0 1.350 1.340 1.350 1.340 1.410 12,636,000 17,468,380 1.3824 0.665 0.660 0.665 0.660 0.694 25,667,372 0.6806 -0.74%
1999-08-19 0 1.360 1.360 1.370 1.240 1.360 12,198,000 16,017,520 1.3131 0.670 0.670 0.674 0.610 0.670 24,777,667 0.6464 8.80%
1999-08-18 0 1.250 1.240 1.260 1.200 1.270 9,938,000 12,306,280 1.2383 0.615 0.610 0.620 0.591 0.625 20,186,953 0.6096 5.93%
1999-08-17 0 1.180 1.170 1.190 1.160 1.190 1,434,000 1,692,520 1.1803 0.581 0.576 0.586 0.571 0.586 2,912,869 0.5810 0.85%
1999-08-16 0 1.170 1.170 1.190 1.140 1.230 3,248,000 3,888,160 1.1971 0.576 0.576 0.586 0.561 0.606 6,597,628 0.5893 0.00%
1999-08-13 0 1.170 1.160 1.170 1.150 1.190 2,454,000 2,861,080 1.1659 0.576 0.571 0.576 0.566 0.586 4,984,784 0.5740 -1.68%
1999-08-12 0 1.190 1.190 1.200 1.170 1.210 5,938,000 7,055,440 1.1882 0.586 0.586 0.591 0.576 0.596 12,061,796 0.5849 5.31%
1999-08-11 0 1.130 1.130 1.140 1.120 1.200 5,796,000 6,738,220 1.1626 0.556 0.556 0.561 0.551 0.591 11,773,353 0.5723 -4.24%
1999-08-10 0 1.180 1.180 1.190 1.140 1.290 4,842,000 5,848,180 1.2078 0.581 0.581 0.586 0.561 0.635 9,835,503 0.5946 -6.35%
1999-08-09 0 1.260 1.250 1.260 1.250 1.340 6,664,000 8,550,360 1.2831 0.620 0.615 0.620 0.615 0.660 13,536,512 0.6317 -0.79%
1999-08-06 0 1.270 1.260 1.270 1.250 1.330 5,922,000 7,528,780 1.2713 0.625 0.620 0.625 0.615 0.655 12,029,295 0.6259 -3.05%
1999-08-05 0 1.310 1.300 1.320 1.300 1.370 2,674,000 3,557,340 1.3303 0.645 0.640 0.650 0.640 0.674 5,431,668 0.6549 -4.38%
1999-08-04 0 1.370 1.350 1.360 1.350 1.400 2,344,000 3,217,040 1.3725 0.674 0.665 0.670 0.665 0.689 4,761,342 0.6757 -2.84%
1999-08-03 0 1.410 1.400 1.410 1.400 1.460 6,246,000 8,905,800 1.4258 0.694 0.689 0.694 0.689 0.719 12,687,433 0.7019 -1.40%
1999-08-02 0 1.430 1.420 1.440 1.420 1.490 7,576,000 11,056,460 1.4594 0.704 0.699 0.709 0.699 0.734 15,389,048 0.7185 -2.05%
1999-07-30 0 1.460 1.450 1.460 1.360 1.470 11,442,000 16,392,080 1.4326 0.719 0.714 0.719 0.670 0.724 23,242,012 0.7053 1.39%
1999-07-29 0 1.440 1.430 1.440 1.340 1.470 19,752,000 27,967,400 1.4159 0.709 0.704 0.709 0.660 0.724 40,122,026 0.6971 6.67%
1999-07-28 0 1.350 1.340 1.350 1.320 1.390 11,722,000 15,964,000 1.3619 0.665 0.660 0.665 0.650 0.684 23,810,773 0.6705 1.50%
1999-07-27 0 1.330 1.320 1.330 1.210 1.340 8,130,000 10,504,980 1.2921 0.655 0.650 0.655 0.596 0.660 16,514,382 0.6361 7.26%
1999-07-26 0 1.240 1.240 1.260 1.240 1.310 3,878,000 4,933,820 1.2723 0.610 0.610 0.620 0.610 0.645 7,877,340 0.6263 -4.62%
1999-07-23 0 1.300 1.290 1.310 1.260 1.310 4,774,000 6,126,640 1.2833 0.640 0.635 0.645 0.620 0.645 9,697,375 0.6318 0.78%
1999-07-22 0 1.290 1.280 1.300 1.270 1.370 12,370,000 16,308,000 1.3184 0.635 0.630 0.640 0.625 0.674 25,127,049 0.6490 0.78%
1999-07-21 0 1.280 1.270 1.280 1.240 1.310 7,614,000 9,628,660 1.2646 0.630 0.625 0.630 0.610 0.645 15,466,237 0.6226 0.00%
1999-07-20 0 1.280 1.270 1.280 1.220 1.370 10,330,000 13,436,900 1.3008 0.630 0.625 0.630 0.601 0.674 20,983,219 0.6404 -1.54%
1999-07-19 0 1.300 1.300 1.320 1.290 1.430 6,778,000 9,097,580 1.3422 0.640 0.640 0.650 0.635 0.704 13,768,079 0.6608 -9.72%
1999-07-16 0 1.440 1.430 1.440 1.430 1.520 8,682,000 12,758,040 1.4695 0.709 0.704 0.709 0.704 0.748 17,635,654 0.7234 -3.36%
1999-07-15 0 1.490 1.490 1.510 1.470 1.570 12,916,000 19,581,740 1.5161 0.734 0.734 0.743 0.724 0.773 26,236,133 0.7464 -3.87%
1999-07-14 0 1.550 1.550 1.560 1.510 1.600 12,776,000 19,857,960 1.5543 0.763 0.763 0.768 0.743 0.788 25,951,752 0.7652 -5.49%
1999-07-13 0 1.640 1.630 1.640 1.580 1.700 10,498,000 17,383,520 1.6559 0.807 0.802 0.807 0.778 0.837 21,324,475 0.8152 -2.38%
1999-07-12 0 1.680 1.670 1.680 1.620 1.720 34,318,000 57,737,760 1.6824 0.827 0.822 0.827 0.798 0.847 69,709,787 0.8283 5.66%
1999-07-09 0 1.590 1.580 1.590 1.480 1.600 16,614,000 25,628,324 1.5426 0.783 0.778 0.783 0.729 0.788 33,747,841 0.7594 6.71%
1999-07-08 0 1.490 1.490 1.500 1.450 1.610 18,966,000 29,129,560 1.5359 0.734 0.734 0.738 0.714 0.793 38,525,433 0.7561 -3.87%
1999-07-07 0 1.550 1.550 1.560 1.440 1.690 59,740,000 93,945,720 1.5726 0.763 0.763 0.768 0.709 0.832 121,349,223 0.7742 7.64%
1999-07-06 0 1.440 1.450 1.460 1.240 1.460 31,916,000 42,729,740 1.3388 0.709 0.714 0.719 0.610 0.719 64,830,630 0.6591 12.50%
1999-07-05 0 1.280 1.270 1.280 1.230 1.290 7,636,000 9,650,100 1.2638 0.630 0.625 0.630 0.606 0.635 15,510,925 0.6221 4.92%
1999-07-02 0 1.220 1.210 1.230 1.200 1.270 6,472,000 7,929,020 1.2251 0.601 0.596 0.606 0.591 0.625 13,146,504 0.6031 -2.40%
1999-06-30 0 1.250 1.240 1.250 1.240 1.310 16,146,000 20,550,360 1.2728 0.615 0.610 0.615 0.610 0.645 32,797,197 0.6266 -0.79%
1999-06-29 0 1.260 1.260 1.270 1.190 1.290 23,876,000 29,835,120 1.2496 0.620 0.620 0.625 0.586 0.635 48,499,064 0.6152 7.69%
1999-06-28 0 1.170 1.160 1.170 1.150 1.200 7,630,000 8,972,400 1.1759 0.576 0.571 0.576 0.566 0.591 15,498,737 0.5789 3.54%
1999-06-25 0 1.130 1.130 1.140 1.130 1.210 7,122,000 8,294,300 1.1646 0.556 0.556 0.561 0.556 0.596 14,466,842 0.5733 -5.04%
1999-06-24 0 1.190 1.190 1.200 1.130 1.250 29,816,000 35,604,360 1.1941 0.586 0.586 0.591 0.556 0.615 60,564,922 0.5879 3.48%
1999-06-23 0 1.150 1.140 1.150 1.110 1.220 15,164,000 17,577,740 1.1592 0.566 0.561 0.566 0.546 0.601 30,802,471 0.5707 -2.54%
1999-06-22 0 1.180 1.170 1.180 1.050 1.190 27,646,000 31,475,440 1.1385 0.581 0.576 0.581 0.517 0.586 56,157,024 0.5605 5.36%
1999-06-21 0 1.120 1.130 1.140 0.950 1.130 33,268,000 34,233,860 1.0290 0.551 0.556 0.561 0.468 0.556 67,576,933 0.5066 20.43%
1999-06-17 0 0.930 0.930 0.940 0.930 0.980 5,960,000 5,685,400 0.9539 0.458 0.458 0.463 0.458 0.482 12,106,484 0.4696 -1.06%
1999-06-16 0 0.940 0.930 0.940 0.900 0.960 9,034,000 8,475,240 0.9381 0.463 0.458 0.463 0.443 0.473 18,350,668 0.4618 3.30%
1999-06-15 0 0.910 0.900 0.910 0.900 0.940 3,780,000 3,464,000 0.9164 0.448 0.443 0.448 0.443 0.463 7,678,274 0.4511 -1.09%
1999-06-14 0 0.920 0.920 0.930 0.910 0.950 6,824,000 6,342,700 0.9295 0.453 0.453 0.458 0.448 0.468 13,861,518 0.4576 1.10%
1999-06-11 0 0.910 0.910 0.920 0.910 0.940 3,772,000 3,480,680 0.9228 0.448 0.448 0.453 0.448 0.463 7,662,023 0.4543 0.00%
1999-06-10 0 0.910 0.910 0.920 0.910 0.950 8,298,000 7,739,540 0.9327 0.448 0.448 0.453 0.448 0.468 16,855,639 0.4592 0.00%
1999-06-09 0 0.910 0.900 0.910 0.880 0.920 9,384,000 8,492,180 0.9050 0.448 0.443 0.448 0.433 0.453 19,061,619 0.4455 4.60%
1999-06-08 0 0.870 0.870 0.880 0.830 0.880 4,580,000 3,931,000 0.8583 0.428 0.428 0.433 0.409 0.433 9,303,305 0.4225 3.57%
1999-06-07 0 0.840 0.840 0.850 0.830 0.840 50,000 41,900 0.8380 0.414 0.414 0.418 0.409 0.414 101,564 0.4125 2.44%
1999-06-04 0 0.820 0.820 0.830 0.810 0.840 290,000 238,660 0.8230 0.404 0.404 0.409 0.399 0.414 589,074 0.4051 -2.38%
1999-06-03 0 0.840 0.830 0.840 0.810 0.850 564,000 473,260 0.8391 0.414 0.409 0.414 0.399 0.418 1,145,647 0.4131 -1.18%
1999-06-02 0 0.850 0.850 0.870 0.850 0.870 632,000 543,480 0.8599 0.418 0.418 0.428 0.418 0.428 1,283,775 0.4233 -1.16%
1999-06-01 0 0.860 0.850 0.860 0.820 0.880 1,618,000 1,373,260 0.8487 0.423 0.418 0.423 0.404 0.433 3,286,626 0.4178 4.88%
1999-05-31 0 0.820 0.820 0.830 0.780 0.830 850,000 690,540 0.8124 0.404 0.404 0.409 0.384 0.409 1,726,596 0.3999 3.80%
1999-05-28 0 0.790 0.780 0.790 0.740 0.790 1,074,000 825,320 0.7685 0.389 0.384 0.389 0.364 0.389 2,181,605 0.3783 0.00%
1999-05-27 0 0.790 0.780 0.810 0.780 0.820 2,586,000 2,057,060 0.7955 0.389 0.384 0.399 0.384 0.404 5,252,914 0.3916 -1.25%
1999-05-26 0 0.800 0.800 0.810 0.790 0.850 984,000 814,380 0.8276 0.394 0.394 0.399 0.389 0.418 1,998,789 0.4074 -6.98%
1999-05-25 0 0.860 0.860 0.870 0.850 0.880 780,000 671,900 0.8614 0.423 0.423 0.428 0.418 0.433 1,584,406 0.4241 -1.15%
1999-05-24 0 0.870 0.870 0.880 0.860 0.880 620,000 537,000 0.8661 0.428 0.428 0.433 0.423 0.433 1,259,399 0.4264 1.16%
1999-05-21 0 0.860 0.860 0.870 0.860 0.890 1,408,000 1,229,800 0.8734 0.423 0.423 0.428 0.423 0.438 2,860,055 0.4300 -3.37%
1999-05-20 0 0.890 0.900 0.910 0.890 0.930 2,410,000 2,193,680 0.9102 0.438 0.443 0.448 0.438 0.458 4,895,407 0.4481 -2.20%
1999-05-19 0 0.910 0.890 0.900 0.880 0.910 3,220,000 2,881,220 0.8948 0.448 0.438 0.443 0.433 0.448 6,540,752 0.4405 1.11%
1999-05-18 0 0.900 0.890 0.900 0.890 0.920 4,550,000 4,092,300 0.8994 0.443 0.438 0.443 0.438 0.453 9,242,366 0.4428 -3.23%
1999-05-17 0 0.930 0.930 0.940 0.890 0.930 1,044,000 966,660 0.9259 0.458 0.458 0.463 0.438 0.458 2,120,666 0.4558 0.00%
1999-05-14 0 0.930 0.930 0.940 0.930 0.950 1,622,000 1,518,680 0.9363 0.458 0.458 0.463 0.458 0.468 3,294,751 0.4609 -1.06%
1999-05-13 0 0.940 0.930 0.940 0.920 0.950 1,202,000 1,126,200 0.9369 0.463 0.458 0.463 0.453 0.468 2,441,610 0.4613 0.00%
1999-05-12 0 0.940 0.940 0.960 0.940 0.990 2,850,000 2,749,640 0.9648 0.463 0.463 0.473 0.463 0.487 5,789,175 0.4750 -3.09%
1999-05-11 0 0.970 0.970 0.980 0.930 1.000 4,820,000 4,650,280 0.9648 0.478 0.478 0.482 0.458 0.492 9,790,814 0.4750 3.19%
1999-05-10 0 0.940 0.940 0.960 0.920 1.000 6,068,000 5,773,900 0.9515 0.463 0.463 0.473 0.453 0.492 12,325,864 0.4684 -6.93%
1999-05-07 0 1.010 1.000 1.010 0.990 1.070 15,552,000 16,028,480 1.0306 0.497 0.492 0.497 0.487 0.527 31,590,611 0.5074 0.28%
1999-05-06 0 1.040 1.030 1.040 0.990 1.070 38,200,000 39,543,860 1.0352 0.496 0.491 0.496 0.472 0.510 80,119,796 0.4936 7.22%
1999-05-05 0 0.970 0.960 0.970 0.950 1.000 4,140,000 4,004,500 0.9673 0.462 0.458 0.462 0.453 0.477 8,683,140 0.4612 1.04%
1999-05-04 0 0.960 0.960 0.970 0.960 1.020 21,050,000 20,772,640 0.9868 0.458 0.458 0.462 0.458 0.486 44,149,783 0.4705 2.13%
1999-05-03 0 0.940 0.940 0.950 0.920 0.990 14,430,000 13,712,540 0.9503 0.448 0.448 0.453 0.439 0.472 30,265,148 0.4531 -3.09%
1999-04-30 0 0.970 0.970 0.980 0.920 0.990 12,392,000 11,939,300 0.9635 0.462 0.462 0.467 0.439 0.472 25,990,694 0.4594 3.19%
1999-04-29 0 0.940 0.930 0.940 0.890 1.000 14,016,000 13,383,500 0.9549 0.448 0.443 0.448 0.424 0.477 29,396,834 0.4553 2.17%
1999-04-28 0 0.920 0.920 0.930 0.890 1.080 20,582,000 20,560,140 0.9989 0.439 0.439 0.443 0.424 0.515 43,168,210 0.4763 -8.91%
1999-04-27 0 1.010 1.010 1.020 0.810 1.020 38,482,000 36,087,740 0.9378 0.482 0.482 0.486 0.386 0.486 80,711,256 0.4471 29.49%
1999-04-26 0 0.780 0.730 0.780 0.770 0.850 3,688,000 2,986,140 0.8097 0.372 0.348 0.372 0.367 0.405 7,735,126 0.3860 -4.88%
1999-04-23 0 0.820 0.820 0.830 0.820 0.910 4,260,000 3,697,100 0.8679 0.391 0.391 0.396 0.391 0.434 8,934,825 0.4138 -6.82%
1999-04-22 0 0.880 0.870 0.880 0.830 0.890 18,420,500 15,958,380 0.8663 0.420 0.415 0.420 0.396 0.424 38,634,730 0.4131 8.64%
1999-04-21 0 0.810 0.810 0.820 0.730 0.830 12,002,000 9,448,940 0.7873 0.386 0.386 0.391 0.348 0.396 25,172,717 0.3754 15.71%
1999-04-20 0 0.700 0.700 0.720 0.700 0.730 3,288,000 2,353,580 0.7158 0.334 0.334 0.343 0.334 0.348 6,896,175 0.3413 4.48%
1999-04-19 0 0.670 0.670 0.700 0.670 0.730 2,352,000 1,659,020 0.7054 0.319 0.319 0.334 0.319 0.348 4,933,030 0.3363 -1.47%
1999-04-16 0 0.680 0.680 0.690 0.670 0.700 864,000 592,380 0.6856 0.324 0.324 0.329 0.319 0.334 1,812,134 0.3269 1.49%
1999-04-15 0 0.670 0.640 0.690 0.670 0.700 916,000 629,140 0.6868 0.319 0.305 0.329 0.319 0.334 1,921,197 0.3275 -2.90%
1999-04-14 0 0.690 0.690 0.700 0.690 0.730 376,000 268,880 0.7151 0.329 0.329 0.334 0.329 0.348 788,614 0.3410 -5.48%
1999-04-13 0 0.730 0.730 0.750 0.730 0.740 1,176,000 868,640 0.7386 0.348 0.348 0.358 0.348 0.353 2,466,515 0.3522 0.00%
1999-04-12 0 0.730 0.730 0.740 0.700 0.740 924,000 664,640 0.7193 0.348 0.348 0.353 0.334 0.353 1,937,976 0.3430 2.82%
1999-04-09 0 0.710 0.700 0.720 0.710 0.720 206,000 147,500 0.7160 0.339 0.334 0.343 0.339 0.343 432,060 0.3414 4.41%
1999-04-08 0 0.680 0.680 0.710 0.680 0.710 510,000 353,280 0.6927 0.324 0.324 0.339 0.324 0.339 1,069,662 0.3303 -1.45%
1999-04-07 0 0.690 0.690 0.700 0.690 0.710 1,008,000 702,720 0.6971 0.329 0.329 0.334 0.329 0.339 2,114,156 0.3324 1.47%
1999-04-01 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.324 0.315 0.324 0.324 0.324 62,921 0.3242 1.49%
1999-03-31 0 0.670 0.670 0.680 0.650 0.680 646,000 429,420 0.6647 0.319 0.319 0.324 0.310 0.324 1,354,905 0.3169 1.52%
1999-03-30 0 0.660 0.640 0.660 0.660 0.700 140,000 93,400 0.6671 0.315 0.305 0.315 0.315 0.334 293,633 0.3181 -2.94%
1999-03-29 0 0.680 0.660 0.680 0.660 0.690 202,000 134,080 0.6638 0.324 0.315 0.324 0.315 0.329 423,670 0.3165 -1.45%
1999-03-26 0 0.690 0.670 0.690 0.680 0.720 266,000 184,660 0.6942 0.329 0.319 0.329 0.324 0.343 557,902 0.3310 -1.43%
1999-03-25 0 0.700 0.690 0.700 0.700 0.710 556,000 389,820 0.7011 0.334 0.329 0.334 0.334 0.339 1,166,142 0.3343 1.45%
1999-03-24 0 0.690 0.690 0.700 0.670 0.740 1,062,000 733,540 0.6907 0.329 0.329 0.334 0.319 0.353 2,227,414 0.3293 -9.21%
1999-03-23 0 0.760 0.740 0.760 0.740 0.800 852,000 642,340 0.7539 0.362 0.353 0.362 0.353 0.381 1,786,965 0.3595 1.33%
1999-03-22 0 0.750 0.750 0.760 0.740 0.740 98,000 72,520 0.7400 0.358 0.358 0.362 0.353 0.353 205,543 0.3528 1.35%
1999-03-19 0 0.740 0.730 0.740 0.680 0.740 668,000 479,660 0.7181 0.353 0.348 0.353 0.324 0.353 1,401,048 0.3424 5.71%
1999-03-18 0 0.700 0.690 0.700 0.680 0.720 662,000 462,000 0.6979 0.334 0.329 0.334 0.324 0.343 1,388,463 0.3327 1.45%
1999-03-17 0 0.690 0.680 0.690 0.640 0.700 1,440,000 963,600 0.6692 0.329 0.324 0.329 0.305 0.334 3,020,223 0.3190 2.99%
1999-03-16 0 0.670 0.650 - 0.670 0.670 212,000 142,040 0.6700 0.319 0.310 - 0.319 0.319 444,644 0.3194 0.00%
1999-03-15 0 0.670 - 0.670 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1999-03-12 0 0.670 0.620 0.670 - - 0 0 - 0.319 0.296 0.319 - - 0 - -1.47%
1999-03-11 0 0.680 - 0.680 - - 0 0 - 0.324 - 0.324 - - 0 - -1.45%
1999-03-10 0 0.690 0.660 0.690 0.700 0.700 2,000 1,400 0.7000 0.329 0.315 0.329 0.334 0.334 4,195 0.3338 4.55%
1999-03-09 0 0.660 0.620 0.680 - - 0 0 - 0.315 0.296 0.324 - - 0 - 0.00%
1999-03-08 0 0.660 0.620 0.680 0.660 0.680 60,000 40,200 0.6700 0.315 0.296 0.324 0.315 0.324 125,843 0.3194 -2.94%
1999-03-05 0 0.680 0.650 0.710 - - 0 0 - 0.324 0.310 0.339 - - 0 - 0.00%
1999-03-04 0 0.680 0.660 0.680 0.670 0.680 150,000 100,540 0.6703 0.324 0.315 0.324 0.319 0.324 314,607 0.3196 1.49%
1999-03-03 0 0.670 0.620 0.670 0.660 0.670 124,000 82,080 0.6619 0.319 0.296 0.319 0.315 0.319 260,075 0.3156 1.52%
1999-03-02 0 0.660 0.650 0.660 0.650 0.660 160,000 105,000 0.6563 0.315 0.310 0.315 0.310 0.315 335,580 0.3129 1.54%
1999-03-01 0 0.650 0.650 0.690 0.650 0.660 250,000 164,400 0.6576 0.310 0.310 0.329 0.310 0.315 524,344 0.3135 0.00%
1999-02-26 0 0.650 0.650 0.660 0.640 0.650 170,000 109,300 0.6429 0.310 0.310 0.315 0.305 0.310 356,554 0.3065 3.17%
1999-02-25 0 0.630 0.620 0.660 0.630 0.640 180,000 114,400 0.6356 0.300 0.296 0.315 0.300 0.305 377,528 0.3030 -4.55%
1999-02-24 0 0.660 0.610 - - - 0 0 - 0.315 0.291 - - - 0 - 0.00%
1999-02-23 0 0.660 0.660 - - - 0 0 - 0.315 0.315 - - - 0 - 1.54%
1999-02-22 0 0.650 0.620 0.690 - - 0 0 - 0.310 0.296 0.329 - - 0 - 0.00%
1999-02-19 0 0.650 0.650 - 0.610 0.610 50,000 30,500 0.6100 0.310 0.310 - 0.291 0.291 104,869 0.2908 0.00%
1999-02-15 0 0.650 0.600 0.660 - - 0 0 - 0.310 0.286 0.315 - - 0 - 0.00%
1999-02-12 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.310 0.296 0.310 0.310 0.310 104,869 0.3099 1.56%
1999-02-11 0 0.640 0.610 0.650 0.640 0.640 24,000 15,360 0.6400 0.305 0.291 0.310 0.305 0.305 50,337 0.3051 4.92%
1999-02-10 0 0.610 0.600 0.620 0.610 0.620 180,000 110,000 0.6111 0.291 0.286 0.296 0.291 0.296 377,528 0.2914 0.00%
1999-02-09 0 0.610 0.610 0.630 0.600 0.610 250,000 152,000 0.6080 0.291 0.291 0.300 0.286 0.291 524,344 0.2899 1.67%
1999-02-08 0 0.600 0.600 0.630 0.600 0.600 400,000 240,000 0.6000 0.286 0.286 0.300 0.286 0.286 838,951 0.2861 -1.64%
1999-02-05 0 0.610 0.600 0.630 - - 0 0 - 0.291 0.286 0.300 - - 0 - 0.00%
1999-02-04 0 0.610 0.600 0.630 0.610 0.610 148,000 90,280 0.6100 0.291 0.286 0.300 0.291 0.291 310,412 0.2908 1.67%
1999-02-03 0 0.600 0.600 0.640 - - 0 0 - 0.286 0.286 0.305 - - 0 - 0.00%
1999-02-02 0 0.600 0.600 0.640 0.600 0.630 104,000 63,900 0.6144 0.286 0.286 0.305 0.286 0.300 218,127 0.2929 0.00%
1999-02-01 0 0.600 0.590 0.600 0.600 0.610 668,000 402,900 0.6031 0.286 0.281 0.286 0.286 0.291 1,401,048 0.2876 -3.23%
1999-01-29 0 0.620 0.620 0.660 - - 0 0 - 0.296 0.296 0.315 - - 0 - 0.00%
1999-01-28 0 0.620 0.620 0.660 0.620 0.650 120,000 75,900 0.6325 0.296 0.296 0.315 0.296 0.310 251,685 0.3016 -4.62%
1999-01-27 0 0.650 0.640 0.650 0.640 0.650 318,000 206,360 0.6489 0.310 0.305 0.310 0.305 0.310 666,966 0.3094 1.56%
1999-01-26 0 0.640 0.620 0.640 0.640 0.650 530,000 340,200 0.6419 0.305 0.296 0.305 0.305 0.310 1,111,610 0.3060 3.23%
1999-01-25 0 0.620 0.620 0.630 0.600 0.630 1,314,000 813,140 0.6188 0.296 0.296 0.300 0.286 0.300 2,755,953 0.2950 1.64%
1999-01-22 0 0.610 0.610 0.620 0.610 0.620 454,000 280,240 0.6173 0.291 0.291 0.296 0.291 0.296 952,209 0.2943 -6.15%
1999-01-21 0 0.650 0.650 0.660 0.640 0.650 646,000 419,100 0.6488 0.310 0.310 0.315 0.305 0.310 1,354,905 0.3093 0.00%
1999-01-20 0 0.650 0.650 0.660 0.630 0.660 310,000 201,900 0.6513 0.310 0.310 0.315 0.300 0.315 650,187 0.3105 -1.52%
1999-01-19 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.315 0.315 0.324 0.315 0.315 41,948 0.3147 -1.49%
1999-01-18 0 0.670 0.670 0.690 0.670 0.680 290,000 195,620 0.6746 0.319 0.319 0.329 0.319 0.324 608,239 0.3216 1.52%
1999-01-15 0 0.660 0.650 - 0.620 0.670 3,882,000 2,535,000 0.6530 0.315 0.310 - 0.296 0.319 8,142,017 0.3113 10.00%
1999-01-14 0 0.600 0.600 0.610 0.570 0.620 1,060,000 632,360 0.5966 0.286 0.286 0.291 0.272 0.296 2,223,219 0.2844 0.00%
1999-01-13 0 0.600 0.600 0.630 0.600 0.680 1,484,000 938,600 0.6325 0.286 0.286 0.300 0.286 0.324 3,112,507 0.3016 -14.29%
1999-01-12 0 0.700 0.640 0.730 0.680 0.790 340,000 247,200 0.7271 0.334 0.305 0.348 0.324 0.377 713,108 0.3467 -12.50%
1999-01-11 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.381 0.372 0.386 0.381 0.381 83,895 0.3814 -2.44%
1999-01-08 0 0.820 - 0.820 0.810 0.820 60,000 48,700 0.8117 0.391 - 0.391 0.386 0.391 125,843 0.3870 0.00%
1999-01-07 0 0.820 0.810 0.820 0.820 0.820 190,000 155,800 0.8200 0.391 0.386 0.391 0.391 0.391 398,502 0.3910 0.00%
1999-01-06 0 0.820 - 0.860 - - 0 0 - 0.391 - 0.410 - - 0 - 0.00%
1999-01-05 0 0.820 - 0.860 - - 0 0 - 0.391 - 0.410 - - 0 - 0.00%
1999-01-04 0 0.820 - 0.850 - - 0 0 - 0.391 - 0.405 - - 0 - 0.00%
1998-12-31 0 0.820 0.780 0.840 - - 0 0 - 0.391 0.372 0.401 - - 0 - 0.00%
1998-12-30 0 0.820 0.800 0.840 0.800 0.820 124,000 99,480 0.8023 0.391 0.381 0.401 0.381 0.391 260,075 0.3825 -4.65%
1998-12-29 0 0.860 0.810 0.860 0.780 0.860 114,000 90,320 0.7923 0.410 0.386 0.410 0.372 0.410 239,101 0.3777 2.38%
1998-12-28 0 0.840 - 0.850 - - 0 0 - 0.401 - 0.405 - - 0 - 0.00%
1998-12-24 0 0.840 - - - - 0 0 - 0.401 - - - - 0 - 0.00%
1998-12-23 0 0.840 - 0.860 0.840 0.860 170,000 143,700 0.8453 0.401 - 0.410 0.401 0.410 356,554 0.4030 -2.33%
1998-12-22 0 0.860 0.860 0.880 0.850 0.860 60,000 51,200 0.8533 0.410 0.410 0.420 0.405 0.410 125,843 0.4069 -2.27%
1998-12-21 0 0.880 0.860 0.900 - - 0 0 - 0.420 0.410 0.429 - - 0 - 0.00%
1998-12-18 0 0.880 0.880 0.900 0.880 0.880 8,000 7,040 0.8800 0.420 0.420 0.429 0.420 0.420 16,779 0.4196 -1.12%
1998-12-17 0 0.890 - 0.890 0.890 0.890 8,000 7,120 0.8900 0.424 - 0.424 0.424 0.424 16,779 0.4243 3.49%
1998-12-16 0 0.860 0.850 - - - 0 0 - 0.410 0.405 - - - 0 - 0.00%
1998-12-15 0 0.860 0.800 - - - 0 0 - 0.410 0.381 - - - 0 - 0.00%
1998-12-14 0 0.860 0.860 0.900 0.860 0.860 112,000 96,320 0.8600 0.410 0.410 0.429 0.410 0.410 234,906 0.4100 -4.44%
1998-12-11 0 0.900 0.900 0.920 0.900 0.900 50,000 45,000 0.9000 0.429 0.429 0.439 0.429 0.429 104,869 0.4291 -6.25%
1998-12-10 0 0.960 0.920 0.960 0.950 1.000 78,000 74,860 0.9597 0.458 0.439 0.458 0.453 0.477 163,595 0.4576 1.05%
1998-12-09 0 0.950 0.870 0.950 - - 0 0 - 0.453 0.415 0.453 - - 0 - -1.04%
1998-12-08 0 0.960 0.940 0.960 - - 0 0 - 0.458 0.448 0.458 - - 0 - -1.03%
1998-12-07 0 0.970 - 0.970 0.950 1.000 376,000 362,380 0.9638 0.462 - 0.462 0.453 0.477 788,614 0.4595 2.11%
1998-12-04 0 0.950 0.940 1.000 0.950 0.950 50,000 47,500 0.9500 0.453 0.448 0.477 0.453 0.453 104,869 0.4529 0.00%
1998-12-03 0 0.950 0.950 0.970 0.940 0.950 102,000 96,180 0.9429 0.453 0.453 0.462 0.448 0.453 213,932 0.4496 -1.04%
1998-12-02 0 0.960 0.960 0.980 0.940 0.980 710,000 678,360 0.9554 0.458 0.458 0.467 0.448 0.467 1,489,138 0.4555 2.13%
1998-12-01 0 0.940 0.930 0.940 0.920 0.940 80,000 74,400 0.9300 0.448 0.443 0.448 0.439 0.448 167,790 0.4434 4.44%
1998-11-30 0 0.900 0.900 0.940 0.880 0.930 110,000 100,200 0.9109 0.429 0.429 0.448 0.420 0.443 230,711 0.4343 -5.26%
1998-11-27 0 0.950 0.930 0.950 0.940 0.960 302,000 287,600 0.9523 0.453 0.443 0.453 0.448 0.458 633,408 0.4541 2.15%
1998-11-26 0 0.930 0.930 0.960 0.930 0.940 3,110,000 2,894,100 0.9306 0.443 0.443 0.458 0.443 0.448 6,522,842 0.4437 -4.12%
1998-11-25 0 0.970 0.930 0.990 0.970 0.980 110,000 107,200 0.9745 0.462 0.443 0.472 0.462 0.467 230,711 0.4646 -3.00%
1998-11-24 0 1.000 0.990 1.020 0.990 1.020 706,000 708,700 1.0038 0.477 0.472 0.486 0.472 0.486 1,480,748 0.4786 3.09%
1998-11-23 0 0.970 0.960 0.980 0.970 0.970 78,000 75,660 0.9700 0.462 0.458 0.467 0.462 0.462 163,595 0.4625 0.00%
1998-11-20 0 0.970 0.960 0.970 0.960 0.980 190,000 185,320 0.9754 0.462 0.458 0.462 0.458 0.467 398,502 0.4650 -1.02%
1998-11-19 0 0.980 0.960 0.980 0.960 0.990 464,000 450,980 0.9719 0.467 0.458 0.467 0.458 0.472 973,183 0.4634 -1.01%
1998-11-18 0 0.990 0.980 1.000 0.970 0.990 456,000 449,100 0.9849 0.472 0.467 0.477 0.462 0.472 956,404 0.4696 2.06%
1998-11-17 0 0.970 0.950 0.970 0.930 0.970 684,000 652,320 0.9537 0.462 0.453 0.462 0.443 0.462 1,434,606 0.4547 -1.02%
1998-11-16 0 0.980 - 0.980 0.940 0.980 366,000 351,240 0.9597 0.467 - 0.467 0.448 0.467 767,640 0.4576 1.03%
1998-11-13 0 0.970 0.970 0.980 0.940 0.990 448,000 433,860 0.9684 0.462 0.462 0.467 0.448 0.472 939,625 0.4617 0.00%
1998-11-12 0 0.970 0.950 0.970 0.940 0.970 1,754,000 1,672,220 0.9534 0.462 0.453 0.462 0.448 0.462 3,678,799 0.4546 0.00%
1998-11-11 0 0.970 0.950 0.990 0.950 0.990 780,000 747,300 0.9581 0.462 0.453 0.472 0.453 0.472 1,635,954 0.4568 2.11%
1998-11-10 0 0.950 0.940 0.970 0.950 0.970 290,000 279,500 0.9638 0.453 0.448 0.462 0.453 0.462 608,239 0.4595 -2.06%
1998-11-09 0 0.970 0.950 0.970 0.970 1.050 280,000 288,000 1.0286 0.462 0.453 0.462 0.462 0.501 587,266 0.4904 -3.96%
1998-11-06 0 1.010 0.980 1.010 0.980 1.020 616,000 621,160 1.0084 0.482 0.467 0.482 0.467 0.486 1,291,984 0.4808 -2.88%
1998-11-05 0 1.040 1.010 1.040 0.990 1.040 2,856,000 2,907,560 1.0181 0.496 0.482 0.496 0.472 0.496 5,990,108 0.4854 6.12%
1998-11-04 0 0.980 0.950 0.980 0.940 1.000 3,618,000 3,511,500 0.9706 0.467 0.453 0.467 0.448 0.477 7,588,309 0.4628 0.00%
1998-11-03 0 0.980 0.960 0.980 0.940 0.980 2,190,000 2,087,300 0.9531 0.467 0.458 0.467 0.448 0.467 4,593,255 0.4544 6.52%
1998-11-02 0 0.920 0.920 0.950 0.900 0.940 540,000 498,740 0.9236 0.439 0.439 0.453 0.429 0.448 1,132,583 0.4404 5.75%
1998-10-30 0 0.870 0.870 0.910 0.870 0.880 150,000 131,000 0.8733 0.415 0.415 0.434 0.415 0.420 314,607 0.4164 -1.14%
1998-10-29 0 0.880 0.870 0.900 0.860 0.880 366,000 316,880 0.8658 0.420 0.415 0.429 0.410 0.420 767,640 0.4128 1.15%
1998-10-27 0 0.870 0.870 0.910 0.840 0.840 50,000 42,000 0.8400 0.415 0.415 0.434 0.401 0.401 104,869 0.4005 1.16%
1998-10-26 0 0.860 0.860 0.910 0.860 0.860 50,000 43,000 0.8600 0.410 0.410 0.434 0.410 0.410 104,869 0.4100 -1.15%
1998-10-23 0 0.870 0.870 0.900 0.870 0.890 60,000 52,700 0.8783 0.415 0.415 0.429 0.415 0.424 125,843 0.4188 -1.14%
1998-10-22 0 0.880 0.870 0.900 0.850 0.920 1,632,000 1,439,240 0.8819 0.420 0.415 0.429 0.405 0.439 3,422,919 0.4205 1.15%
1998-10-21 0 0.870 0.870 0.880 0.850 0.900 3,518,000 3,109,260 0.8838 0.415 0.415 0.420 0.405 0.429 7,378,572 0.4214 -6.45%
1998-10-20 0 0.930 0.930 0.940 0.920 0.960 724,000 689,260 0.9520 0.443 0.443 0.448 0.439 0.458 1,518,501 0.4539 5.68%
1998-10-19 0 0.880 0.860 0.880 0.860 0.890 230,000 202,000 0.8783 0.420 0.410 0.420 0.410 0.424 482,397 0.4187 -2.22%
1998-10-16 0 0.900 0.800 0.900 0.760 0.900 2,336,000 1,931,420 0.8268 0.429 0.381 0.429 0.362 0.429 4,899,472 0.3942 15.38%
1998-10-15 0 0.780 0.780 0.820 0.780 0.820 140,000 113,200 0.8086 0.372 0.372 0.391 0.372 0.391 293,633 0.3855 -4.88%
1998-10-14 0 0.820 0.820 0.830 0.820 0.840 268,000 222,160 0.8290 0.391 0.391 0.396 0.391 0.401 562,097 0.3952 -2.38%
1998-10-13 0 0.840 0.820 0.840 0.800 0.840 1,020,000 828,960 0.8127 0.401 0.391 0.401 0.381 0.401 2,139,324 0.3875 2.44%
1998-10-12 0 0.820 0.820 0.840 0.750 0.820 11,366,000 9,076,940 0.7986 0.391 0.391 0.401 0.358 0.391 23,838,785 0.3808 7.89%
1998-10-09 0 0.760 0.760 0.780 0.710 0.780 1,290,000 958,000 0.7426 0.362 0.362 0.372 0.339 0.372 2,705,616 0.3541 5.56%
1998-10-08 0 0.720 0.710 0.720 0.710 0.720 2,438,000 1,753,960 0.7194 0.343 0.339 0.343 0.339 0.343 5,113,405 0.3430 -2.31%
1998-10-07 0 0.760 0.740 0.770 0.760 0.760 100,000 76,000 0.7600 0.351 0.342 0.356 0.351 0.351 216,283 0.3514 -2.56%
1998-10-05 0 0.780 0.720 0.780 0.720 0.780 750,000 559,300 0.7457 0.361 0.333 0.361 0.333 0.361 1,622,123 0.3448 2.63%
1998-09-30 0 0.760 0.760 0.770 0.740 0.770 264,000 200,000 0.7576 0.351 0.351 0.356 0.342 0.356 570,987 0.3503 0.00%
1998-09-29 0 0.760 0.750 0.790 0.760 0.760 20,000 15,200 0.7600 0.351 0.347 0.365 0.351 0.351 43,257 0.3514 -5.00%
1998-09-28 0 0.800 0.780 0.820 0.800 0.830 1,120,000 917,900 0.8196 0.370 0.361 0.379 0.370 0.384 2,422,371 0.3789 -3.61%
1998-09-25 0 0.830 0.830 0.840 0.820 0.840 620,000 515,900 0.8321 0.384 0.384 0.388 0.379 0.388 1,340,955 0.3847 0.00%
1998-09-24 0 0.830 0.830 0.850 0.810 0.870 1,336,000 1,117,920 0.8368 0.384 0.384 0.393 0.375 0.402 2,889,542 0.3869 5.06%
1998-09-23 0 0.790 0.780 0.820 0.750 0.790 992,000 771,960 0.7782 0.365 0.361 0.379 0.347 0.365 2,145,528 0.3598 5.33%
1998-09-22 0 0.750 0.750 0.780 0.750 0.750 28,000 21,000 0.7500 0.347 0.347 0.361 0.347 0.347 60,559 0.3468 0.00%
1998-09-21 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.347 0.347 0.365 0.347 0.347 64,885 0.3468 -2.60%
1998-09-18 0 0.770 0.750 0.800 0.770 0.770 80,000 61,600 0.7700 0.356 0.347 0.370 0.356 0.356 173,026 0.3560 -3.75%
1998-09-17 0 0.800 0.770 0.800 0.790 0.850 880,000 719,800 0.8180 0.370 0.356 0.370 0.365 0.393 1,903,291 0.3782 -5.88%
1998-09-16 0 0.850 0.850 0.860 0.780 0.860 2,190,000 1,851,140 0.8453 0.393 0.393 0.398 0.361 0.398 4,736,600 0.3908 8.97%
1998-09-15 0 0.780 0.780 0.790 0.720 0.790 1,012,000 777,100 0.7679 0.361 0.361 0.365 0.333 0.365 2,188,785 0.3550 11.43%
1998-09-14 0 0.700 0.670 0.720 0.670 0.730 506,000 353,620 0.6989 0.324 0.310 0.333 0.310 0.338 1,094,392 0.3231 -2.78%
1998-09-11 0 0.720 0.720 0.770 0.720 0.790 100,000 75,100 0.7510 0.333 0.333 0.356 0.333 0.365 216,283 0.3472 -10.00%
1998-09-10 0 0.800 0.740 0.800 0.800 0.800 2,000 1,600 0.8000 0.370 0.342 0.370 0.370 0.370 4,326 0.3699 2.56%
1998-09-09 0 0.780 0.720 0.780 0.720 0.810 142,000 106,360 0.7490 0.361 0.333 0.361 0.333 0.375 307,122 0.3463 -3.70%
1998-09-08 0 0.810 0.780 0.810 0.780 0.850 634,000 522,000 0.8233 0.375 0.361 0.375 0.361 0.393 1,371,235 0.3807 1.25%
1998-09-07 0 0.800 0.790 0.800 0.760 0.800 1,062,000 837,700 0.7888 0.370 0.365 0.370 0.351 0.370 2,296,926 0.3647 9.59%
1998-09-04 0 0.730 0.710 0.720 0.680 0.740 1,512,000 1,068,800 0.7069 0.338 0.328 0.333 0.314 0.342 3,270,200 0.3268 10.61%
1998-09-03 0 0.660 0.650 0.670 0.630 0.680 6,268,000 4,079,200 0.6508 0.305 0.301 0.310 0.291 0.314 13,556,624 0.3009 3.13%
1998-09-02 0 0.640 0.620 0.680 0.640 0.640 30,000 19,200 0.6400 0.296 0.287 0.314 0.296 0.296 64,885 0.2959 4.92%
1998-09-01 0 0.610 0.610 0.670 0.550 0.680 194,000 112,300 0.5789 0.282 0.282 0.310 0.254 0.314 419,589 0.2676 -3.17%
1998-08-31 0 0.630 0.630 0.660 0.600 0.610 180,000 108,500 0.6028 0.291 0.291 0.305 0.277 0.282 389,310 0.2787 1.61%
1998-08-28 0 0.620 0.620 - 0.620 0.700 250,000 165,460 0.6618 0.287 0.287 - 0.287 0.324 540,708 0.3060 -15.07%
1998-08-27 0 0.730 0.730 0.760 0.730 0.770 290,000 218,600 0.7538 0.338 0.338 0.351 0.338 0.356 627,221 0.3485 -3.95%
1998-08-26 0 0.760 0.750 0.770 0.760 0.760 90,000 68,400 0.7600 0.351 0.347 0.356 0.351 0.351 194,655 0.3514 0.00%
1998-08-25 0 0.760 0.740 0.770 0.750 0.760 196,000 148,480 0.7576 0.351 0.342 0.356 0.347 0.351 423,915 0.3503 2.70%
1998-08-24 0 0.740 0.740 0.750 0.740 0.760 586,000 440,300 0.7514 0.342 0.342 0.347 0.342 0.351 1,267,419 0.3474 -1.33%
1998-08-21 0 0.750 0.740 0.750 0.700 0.750 702,000 509,000 0.7251 0.347 0.342 0.347 0.324 0.347 1,518,307 0.3352 7.14%
1998-08-20 0 0.700 0.660 0.700 0.680 0.730 3,066,000 2,131,600 0.6952 0.324 0.305 0.324 0.314 0.338 6,631,240 0.3214 -2.78%
1998-08-19 0 0.720 0.690 0.720 0.720 0.720 70,000 50,400 0.7200 0.333 0.319 0.333 0.333 0.333 151,398 0.3329 4.35%
1998-08-18 0 0.690 0.690 0.700 0.680 0.710 4,958,000 3,469,540 0.6998 0.319 0.319 0.324 0.314 0.328 10,723,316 0.3236 -1.43%
1998-08-14 0 0.700 0.690 0.710 0.700 0.720 756,000 534,700 0.7073 0.324 0.319 0.328 0.324 0.333 1,635,100 0.3270 0.00%
1998-08-13 0 0.700 0.700 0.720 0.670 0.720 1,900,000 1,305,360 0.6870 0.324 0.324 0.333 0.310 0.333 4,109,379 0.3177 7.69%
1998-08-12 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.301 0.296 0.324 0.301 0.301 64,885 0.3005 0.00%
1998-08-11 0 0.650 0.640 0.650 0.650 0.730 764,000 523,120 0.6847 0.301 0.296 0.301 0.301 0.338 1,652,403 0.3166 0.00%
1998-08-10 0 0.650 0.640 0.660 0.650 0.660 780,000 507,980 0.6513 0.301 0.296 0.305 0.301 0.305 1,687,008 0.3011 -1.52%
1998-08-07 0 0.660 0.650 0.670 0.660 0.720 310,000 213,000 0.6871 0.305 0.301 0.310 0.305 0.333 670,478 0.3177 -9.59%
1998-08-06 0 0.730 0.720 0.730 0.720 0.740 240,000 175,500 0.7313 0.338 0.333 0.338 0.333 0.342 519,079 0.3381 -1.35%
1998-08-05 0 0.740 0.720 0.740 0.730 0.750 760,000 562,700 0.7404 0.342 0.333 0.342 0.338 0.347 1,643,752 0.3423 1.37%
1998-08-04 0 0.730 0.730 0.750 0.730 0.800 1,430,000 1,061,900 0.7426 0.338 0.338 0.347 0.338 0.370 3,092,848 0.3433 -8.75%
1998-08-03 0 0.800 0.790 0.800 0.800 0.830 370,000 302,100 0.8165 0.370 0.365 0.370 0.370 0.384 800,247 0.3775 -5.88%
1998-07-31 0 0.850 0.840 0.900 0.820 0.850 150,000 124,500 0.8300 0.393 0.388 0.416 0.379 0.393 324,425 0.3838 -3.41%
1998-07-30 0 0.880 0.820 0.900 0.880 0.880 66,000 58,080 0.8800 0.407 0.379 0.416 0.407 0.407 142,747 0.4069 -4.35%
1998-07-29 0 0.920 - 0.920 0.920 0.930 100,000 92,500 0.9250 0.425 - 0.425 0.425 0.430 216,283 0.4277 -2.13%
1998-07-28 0 0.940 - 0.940 0.950 0.950 4,000 3,800 0.9500 0.435 - 0.435 0.439 0.439 8,651 0.4392 -2.08%
1998-07-27 0 0.960 - 0.960 - - 0 0 - 0.444 - 0.444 - - 0 - -4.00%
1998-07-24 0 1.000 - 1.000 - - 0 0 - 0.462 - 0.462 - - 0 - -1.96%
1998-07-23 0 1.020 - 1.020 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1998-07-22 0 1.020 1.000 1.050 - - 1,896,000 1,858,080 0.9800 0.472 0.462 0.485 - - 4,100,727 0.4531 0.00%
1998-07-21 0 1.020 1.000 1.020 - - 0 0 - 0.472 0.462 0.472 - - 0 - 0.00%
1998-07-20 0 1.020 - 1.050 - - 0 0 - 0.472 - 0.485 - - 0 - 0.00%
1998-07-17 0 1.020 - 1.040 - - 0 0 - 0.472 - 0.481 - - 0 - 0.00%
1998-07-16 0 1.020 - 1.050 1.000 1.020 168,000 171,320 1.0198 0.472 - 0.485 0.462 0.472 363,356 0.4715 2.00%
1998-07-15 0 1.000 0.960 1.010 1.000 1.000 60,000 60,000 1.0000 0.462 0.444 0.467 0.462 0.462 129,770 0.4624 0.00%
1998-07-14 0 1.000 - 1.040 - - 0 0 - 0.462 - 0.481 - - 0 - 0.00%
1998-07-13 0 1.000 0.860 1.040 - - 0 0 - 0.462 0.398 0.481 - - 0 - 0.00%
1998-07-10 0 1.000 - 1.000 - - 0 0 - 0.462 - 0.462 - - 0 - -1.96%
1998-07-09 0 1.020 - 1.020 1.020 1.020 4,000 4,080 1.0200 0.472 - 0.472 0.472 0.472 8,651 0.4716 3.03%
1998-07-08 0 0.990 - - 0.990 0.990 30,000 29,700 0.9900 0.458 - - 0.458 0.458 64,885 0.4577 1.02%
1998-07-07 0 0.980 - 1.010 0.960 1.050 1,450,000 1,454,100 1.0028 0.453 - 0.467 0.444 0.485 3,136,105 0.4637 0.00%
1998-07-06 0 0.980 0.980 - 0.960 0.960 40,000 38,400 0.9600 0.453 0.453 - 0.444 0.444 86,513 0.4439 0.00%
1998-07-03 0 0.980 0.980 0.990 0.970 0.980 150,000 146,500 0.9767 0.453 0.453 0.458 0.448 0.453 324,425 0.4516 -3.92%
1998-07-02 0 1.020 1.000 1.040 1.000 1.040 696,000 705,780 1.0141 0.472 0.462 0.481 0.462 0.481 1,505,330 0.4689 2.00%
1998-06-30 0 1.000 0.900 1.030 - - 0 0 - 0.462 0.416 0.476 - - 0 - 0.00%
1998-06-29 0 1.000 0.980 1.030 1.000 1.000 50,000 50,000 1.0000 0.462 0.453 0.476 0.462 0.462 108,142 0.4624 -2.91%
1998-06-26 0 1.030 1.000 1.050 1.000 1.030 220,000 223,500 1.0159 0.476 0.462 0.485 0.462 0.476 475,823 0.4697 1.98%
1998-06-25 0 1.010 1.010 1.050 1.000 1.010 170,000 171,300 1.0076 0.467 0.467 0.485 0.462 0.467 367,681 0.4659 -0.98%
1998-06-24 0 1.020 1.020 1.050 1.000 1.020 250,000 251,000 1.0040 0.472 0.472 0.485 0.462 0.472 540,708 0.4642 2.00%
1998-06-23 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.462 0.462 0.472 0.462 0.462 60,559 0.4624 0.00%
1998-06-22 0 1.000 1.000 1.050 1.000 1.000 440,000 440,000 1.0000 0.462 0.462 0.485 0.462 0.462 951,646 0.4624 -5.66%
1998-06-19 0 1.060 1.060 1.070 1.000 1.060 174,000 179,020 1.0289 0.490 0.490 0.495 0.462 0.490 376,333 0.4757 6.00%
1998-06-18 0 1.000 1.000 1.040 0.950 1.000 816,000 794,260 0.9734 0.462 0.462 0.481 0.439 0.462 1,764,870 0.4500 16.28%
1998-06-17 0 0.860 0.860 0.890 0.860 0.860 8,000 6,880 0.8600 0.398 0.398 0.411 0.398 0.398 17,303 0.3976 -3.37%
1998-06-16 0 0.890 - 0.890 0.890 0.900 88,000 78,340 0.8902 0.411 - 0.411 0.411 0.416 190,329 0.4116 2.30%
1998-06-15 0 0.870 0.870 0.910 0.870 0.910 172,000 150,440 0.8747 0.402 0.402 0.421 0.402 0.421 372,007 0.4044 -4.40%
1998-06-12 0 0.910 0.920 - 0.800 0.910 250,000 212,360 0.8494 0.421 0.425 - 0.370 0.421 540,708 0.3927 13.75%
1998-06-11 0 0.800 0.780 - 0.710 0.800 942,000 753,700 0.8001 0.370 0.361 - 0.328 0.370 2,037,387 0.3699 -5.88%
1998-06-10 0 0.850 0.830 0.850 0.850 0.980 1,958,000 1,734,780 0.8860 0.393 0.384 0.393 0.393 0.453 4,234,823 0.4096 -14.14%
1998-06-09 0 0.990 - 1.030 0.980 1.080 206,000 213,740 1.0376 0.458 - 0.476 0.453 0.499 445,543 0.4797 -11.61%
1998-06-08 0 1.120 1.100 - - - 0 0 - 0.518 0.509 - - - 0 - 0.00%
1998-06-05 0 1.120 1.120 1.180 1.110 1.120 136,000 152,220 1.1193 0.518 0.518 0.546 0.513 0.518 294,145 0.5175 1.82%
1998-06-04 0 1.100 1.090 - 1.100 1.100 14,000 15,400 1.1000 0.509 0.504 - 0.509 0.509 30,280 0.5086 0.00%
1998-06-03 0 1.100 1.100 1.200 1.100 1.100 20,000 22,000 1.1000 0.509 0.509 0.555 0.509 0.509 43,257 0.5086 0.00%
1998-06-02 0 1.100 1.090 - - - 0 0 - 0.509 0.504 - - - 0 - 0.00%
1998-06-01 0 1.100 1.100 - 1.100 1.100 76,000 83,600 1.1000 0.509 0.509 - 0.509 0.509 164,375 0.5086 -4.35%
1998-05-29 0 1.150 1.150 1.200 1.150 1.150 60,000 69,000 1.1500 0.532 0.532 0.555 0.532 0.532 129,770 0.5317 -0.86%
1998-05-28 0 1.160 1.160 1.200 1.150 1.200 240,000 279,800 1.1658 0.536 0.536 0.555 0.532 0.555 519,079 0.5390 0.87%
1998-05-27 0 1.150 1.150 1.240 1.150 1.260 222,000 259,900 1.1707 0.532 0.532 0.573 0.532 0.583 480,148 0.5413 -8.73%
1998-05-26 0 1.260 - 1.260 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
1998-05-25 0 1.260 - 1.260 1.260 1.260 120,000 154,700 1.2892 0.583 - 0.583 0.583 0.583 259,540 0.5961 -3.08%
1998-05-22 0 1.300 1.300 1.330 1.300 1.330 30,000 39,600 1.3200 0.601 0.601 0.615 0.601 0.615 64,885 0.6103 -5.11%
1998-05-21 0 1.370 - 1.370 1.360 1.370 270,000 369,500 1.3685 0.633 - 0.633 0.629 0.633 583,964 0.6327 0.00%
1998-05-20 0 1.370 1.350 1.370 1.330 1.370 30,000 40,300 1.3433 0.633 0.624 0.633 0.615 0.633 64,885 0.6211 0.74%
1998-05-19 0 1.360 - 1.370 1.360 1.370 396,000 541,820 1.3682 0.629 - 0.633 0.629 0.633 856,481 0.6326 -0.73%
1998-05-18 0 1.370 1.370 1.380 1.370 1.380 350,000 480,500 1.3729 0.633 0.633 0.638 0.633 0.638 756,991 0.6348 -0.72%
1998-05-15 0 1.380 1.380 1.390 1.380 1.390 584,000 807,960 1.3835 0.638 0.638 0.643 0.638 0.643 1,263,093 0.6397 -0.72%
1998-05-14 0 1.390 1.380 1.390 1.370 1.390 1,530,000 2,112,480 1.3807 0.643 0.638 0.643 0.633 0.643 3,309,131 0.6384 0.72%
1998-05-13 0 1.380 1.380 1.390 1.380 1.390 670,000 928,600 1.3860 0.638 0.638 0.643 0.638 0.643 1,449,097 0.6408 -0.72%
1998-05-12 0 1.390 1.380 1.390 1.370 1.420 3,050,000 4,242,700 1.3910 0.643 0.638 0.643 0.633 0.657 6,596,634 0.6432 -2.11%
1998-05-11 0 1.420 1.420 1.450 1.400 1.440 2,114,000 3,009,080 1.4234 0.657 0.657 0.670 0.647 0.666 4,572,225 0.6581 0.00%
1998-05-08 0 1.420 1.400 1.430 1.410 1.430 254,000 361,220 1.4221 0.657 0.647 0.661 0.652 0.661 549,359 0.6575 2.90%
1998-05-07 0 1.380 1.380 1.400 1.360 1.390 1,934,000 2,668,300 1.3797 0.638 0.638 0.647 0.629 0.643 4,182,915 0.6379 -2.82%
1998-05-06 0 1.420 1.420 1.440 1.410 1.420 78,000 110,100 1.4115 0.657 0.657 0.666 0.652 0.657 168,701 0.6526 -2.07%
1998-05-05 0 1.450 1.450 1.470 1.430 1.490 1,638,000 2,381,960 1.4542 0.670 0.670 0.680 0.661 0.689 3,542,717 0.6724 2.11%
1998-05-04 0 1.420 1.420 1.450 1.410 1.420 788,000 1,117,280 1.4179 0.657 0.657 0.670 0.652 0.657 1,704,311 0.6556 0.00%
1998-05-01 0 1.420 1.420 1.450 1.420 1.460 108,000 153,980 1.4257 0.657 0.657 0.670 0.657 0.675 233,586 0.6592 -0.70%
1998-04-30 0 1.430 1.420 1.450 1.410 1.430 80,000 113,200 1.4150 0.661 0.657 0.670 0.652 0.661 173,026 0.6542 -1.38%
1998-04-29 0 1.450 1.450 1.460 1.410 1.450 940,000 1,338,500 1.4239 0.670 0.670 0.675 0.652 0.670 2,033,061 0.6584 0.00%
1998-04-28 0 1.450 1.410 1.450 1.370 1.450 674,000 963,860 1.4301 0.670 0.652 0.670 0.633 0.670 1,457,748 0.6612 1.40%
1998-04-27 0 1.430 1.430 1.440 1.430 1.500 2,110,000 3,063,720 1.4520 0.661 0.661 0.666 0.661 0.694 4,563,573 0.6713 -4.67%
1998-04-24 0 1.500 1.500 1.520 1.410 1.540 3,688,000 5,505,148 1.4927 0.694 0.694 0.703 0.652 0.712 7,976,521 0.6902 7.14%
1998-04-23 0 1.400 1.400 1.420 1.380 1.480 912,000 1,302,200 1.4279 0.647 0.647 0.657 0.638 0.684 1,972,502 0.6602 -5.41%
1998-04-22 0 1.480 1.460 1.500 1.480 1.520 556,000 835,780 1.5032 0.684 0.675 0.694 0.684 0.703 1,202,534 0.6950 -1.99%
1998-04-21 0 1.510 1.500 1.540 1.500 1.510 1,810,000 2,718,340 1.5018 0.698 0.694 0.712 0.694 0.698 3,914,724 0.6944 0.67%
1998-04-20 0 1.500 1.500 1.510 1.500 1.550 1,448,000 2,190,020 1.5124 0.694 0.694 0.698 0.694 0.717 3,131,779 0.6993 0.00%
1998-04-17 0 1.500 1.490 1.510 1.400 1.520 2,318,000 3,389,640 1.4623 0.694 0.689 0.698 0.647 0.703 5,013,442 0.6761 6.38%
1998-04-16 0 1.410 1.410 1.420 1.370 1.410 420,000 586,200 1.3957 0.652 0.652 0.657 0.633 0.652 908,389 0.6453 3.68%
1998-04-15 0 1.360 1.360 1.400 1.360 1.370 90,000 122,800 1.3644 0.629 0.629 0.647 0.629 0.633 194,655 0.6309 0.00%
1998-04-14 0 1.360 1.360 1.370 1.320 1.360 126,000 169,820 1.3478 0.629 0.629 0.633 0.610 0.629 272,517 0.6232 3.03%
1998-04-09 0 1.320 1.320 1.360 1.300 1.310 40,000 52,200 1.3050 0.610 0.610 0.629 0.601 0.606 86,513 0.6034 0.00%
1998-04-08 0 1.320 1.320 1.340 1.260 1.320 194,000 251,400 1.2959 0.610 0.610 0.620 0.583 0.610 419,589 0.5992 4.76%
1998-04-07 0 1.260 1.260 1.290 1.260 1.270 444,000 561,900 1.2655 0.583 0.583 0.596 0.583 0.587 960,297 0.5851 1.61%
1998-04-03 0 1.240 1.230 1.240 1.240 1.290 728,000 904,260 1.2421 0.573 0.569 0.573 0.573 0.596 1,574,541 0.5743 -3.88%
1998-04-02 0 1.290 1.260 1.290 1.290 1.340 118,000 153,700 1.3025 0.596 0.583 0.596 0.596 0.620 255,214 0.6022 -5.15%
1998-04-01 0 1.360 1.330 1.360 1.350 1.400 488,000 663,880 1.3604 0.629 0.615 0.629 0.624 0.647 1,055,462 0.6290 -2.86%
1998-03-31 0 1.400 1.380 1.400 1.350 1.400 1,164,000 1,599,760 1.3744 0.647 0.638 0.647 0.624 0.647 2,517,535 0.6354 3.70%
1998-03-30 0 1.350 1.350 1.360 1.350 1.380 782,000 1,058,280 1.3533 0.624 0.624 0.629 0.624 0.638 1,691,334 0.6257 -4.26%
1998-03-27 0 1.410 1.410 1.420 1.400 1.410 620,000 869,180 1.4019 0.652 0.652 0.657 0.647 0.652 1,340,955 0.6482 0.00%
1998-03-26 0 1.410 1.400 1.410 1.390 1.450 386,000 542,900 1.4065 0.652 0.647 0.652 0.643 0.670 834,853 0.6503 -2.76%
1998-03-25 0 1.450 1.440 1.450 1.400 1.470 1,856,000 2,653,820 1.4299 0.670 0.666 0.670 0.647 0.680 4,014,214 0.6611 3.57%
1998-03-24 0 1.400 1.390 1.400 1.370 1.450 746,000 1,047,680 1.4044 0.647 0.643 0.647 0.633 0.670 1,613,472 0.6493 -0.71%
1998-03-23 0 1.410 1.400 1.430 1.370 1.460 2,146,000 3,032,280 1.4130 0.652 0.647 0.661 0.633 0.675 4,641,435 0.6533 -2.76%
1998-03-20 0 1.450 1.410 1.470 1.360 1.450 842,000 1,175,860 1.3965 0.670 0.652 0.680 0.629 0.670 1,821,104 0.6457 3.57%
1998-03-19 0 1.400 1.380 1.410 1.380 1.450 2,832,000 3,992,380 1.4097 0.647 0.638 0.652 0.638 0.670 6,125,137 0.6518 1.45%
1998-03-18 0 1.380 1.370 1.410 1.300 1.380 1,728,000 2,332,960 1.3501 0.638 0.633 0.652 0.601 0.638 3,737,372 0.6242 2.22%
1998-03-17 0 1.350 1.350 1.380 1.330 1.430 4,509,500 6,209,410 1.3770 0.624 0.624 0.638 0.615 0.661 9,753,286 0.6366 3.05%
1998-03-16 0 1.310 1.310 1.330 1.200 1.320 2,328,000 2,956,220 1.2699 0.606 0.606 0.615 0.555 0.610 5,035,070 0.5871 10.08%
1998-03-13 0 1.190 1.190 1.200 1.190 1.220 394,000 470,560 1.1943 0.550 0.550 0.555 0.550 0.564 852,155 0.5522 1.71%
1998-03-12 0 1.170 1.160 1.170 1.160 1.210 2,102,000 2,470,940 1.1755 0.541 0.536 0.541 0.536 0.559 4,546,271 0.5435 0.00%
1998-03-11 0 1.170 1.160 1.180 1.160 1.180 2,472,000 2,891,760 1.1698 0.541 0.536 0.546 0.536 0.546 5,346,518 0.5409 3.54%
1998-03-10 0 1.130 1.130 1.140 1.070 1.140 730,000 806,080 1.1042 0.522 0.522 0.527 0.495 0.527 1,578,867 0.5105 4.63%
1998-03-09 0 1.080 1.080 1.100 1.070 1.080 86,000 95,420 1.1095 0.499 0.499 0.509 0.495 0.499 186,003 0.5130 0.00%
1998-03-06 0 1.080 1.080 1.110 1.080 1.120 512,000 565,440 1.1044 0.499 0.499 0.513 0.499 0.518 1,107,369 0.5106 -4.42%
1998-03-05 0 1.130 1.130 1.160 1.120 1.160 2,094,000 2,362,020 1.1280 0.522 0.522 0.536 0.518 0.536 4,528,968 0.5215 -3.42%
1998-03-04 0 1.170 1.150 1.180 1.120 1.170 1,576,000 1,796,100 1.1397 0.541 0.532 0.546 0.518 0.541 3,408,622 0.5269 0.86%
1998-03-03 0 1.160 1.160 1.170 1.080 1.150 2,520,000 2,822,720 1.1201 0.536 0.536 0.541 0.499 0.532 5,450,334 0.5179 5.45%
1998-03-02 0 1.100 1.090 1.120 1.090 1.200 1,654,000 1,906,880 1.1529 0.509 0.504 0.518 0.504 0.555 3,577,322 0.5330 -1.79%
1998-02-27 0 1.120 1.110 1.120 1.070 1.180 2,090,000 2,324,200 1.1121 0.518 0.513 0.518 0.495 0.546 4,520,317 0.5142 4.67%
1998-02-26 0 1.070 1.010 1.070 1.050 1.080 520,000 555,160 1.0676 0.495 0.467 0.495 0.485 0.499 1,124,672 0.4936 0.00%
1998-02-25 0 1.070 - 1.070 1.060 1.110 1,354,000 1,465,920 1.0827 0.495 - 0.495 0.490 0.513 2,928,473 0.5006 0.00%
1998-02-24 0 1.070 1.050 1.090 0.990 1.080 926,000 967,040 1.0443 0.495 0.485 0.504 0.458 0.499 2,002,781 0.4828 8.08%
1998-02-23 0 0.990 0.970 0.990 0.990 1.010 378,000 377,220 0.9979 0.458 0.448 0.458 0.458 0.467 817,550 0.4614 2.06%
1998-02-20 0 0.970 0.970 0.980 0.970 0.990 2,010,000 1,956,360 0.9733 0.448 0.448 0.453 0.448 0.458 4,347,290 0.4500 -2.02%
1998-02-19 0 0.990 - 0.990 0.990 1.020 1,072,000 1,070,040 0.9982 0.458 - 0.458 0.458 0.472 2,318,555 0.4615 1.02%
1998-02-18 0 0.980 0.970 - 0.940 0.980 320,000 309,900 0.9684 0.453 0.448 - 0.435 0.453 692,106 0.4478 4.26%
1998-02-17 0 0.940 0.940 0.960 0.900 0.950 1,040,000 967,740 0.9305 0.435 0.435 0.444 0.416 0.439 2,249,344 0.4302 4.44%
1998-02-16 0 0.900 0.900 0.950 0.890 0.900 1,086,000 976,940 0.8996 0.416 0.416 0.439 0.411 0.416 2,348,834 0.4159 -7.22%
1998-02-13 0 0.970 0.970 0.980 0.950 1.020 1,370,000 1,316,600 0.9610 0.448 0.448 0.453 0.439 0.472 2,963,078 0.4443 -5.83%
1998-02-12 0 1.030 0.980 1.030 1.030 1.040 340,000 350,500 1.0309 0.476 0.453 0.476 0.476 0.481 735,363 0.4766 -0.96%
1998-02-11 0 1.040 1.040 1.070 1.040 1.100 790,000 842,960 1.0670 0.481 0.481 0.495 0.481 0.509 1,708,636 0.4934 0.00%
1998-02-10 0 1.040 1.030 1.040 1.000 1.080 1,850,000 1,935,960 1.0465 0.481 0.476 0.481 0.462 0.499 4,001,237 0.4838 -7.14%
1998-02-09 0 1.120 1.110 1.120 1.100 1.160 766,000 866,960 1.1318 0.518 0.513 0.518 0.509 0.536 1,656,729 0.5233 3.70%
1998-02-06 0 1.080 1.050 1.080 1.050 1.100 1,816,000 1,941,080 1.0689 0.499 0.485 0.499 0.485 0.509 3,927,701 0.4942 8.00%
1998-02-05 0 1.000 1.000 1.020 0.960 1.020 942,000 933,680 0.9912 0.462 0.462 0.472 0.444 0.472 2,037,387 0.4583 -0.99%
1998-02-04 0 1.010 1.010 1.020 1.000 1.040 1,804,000 1,813,400 1.0052 0.467 0.467 0.472 0.462 0.481 3,901,747 0.4648 10.99%
1998-02-03 0 0.910 0.900 0.950 0.820 0.950 2,460,000 2,101,520 0.8543 0.421 0.416 0.439 0.379 0.439 5,320,564 0.3950 10.98%
1998-02-02 0 0.820 0.820 0.830 0.700 0.820 1,732,000 1,355,740 0.7828 0.379 0.379 0.384 0.324 0.379 3,746,023 0.3619 18.84%
1998-01-27 0 0.690 0.670 0.700 0.690 0.690 70,000 48,300 0.6900 0.319 0.310 0.324 0.319 0.319 151,398 0.3190 -1.43%
1998-01-26 0 0.700 0.690 0.700 0.690 0.700 170,000 118,500 0.6971 0.324 0.319 0.324 0.319 0.324 367,681 0.3223 1.45%
1998-01-23 0 0.690 0.690 0.700 0.680 0.680 60,000 40,800 0.6800 0.319 0.319 0.324 0.314 0.314 129,770 0.3144 1.47%
1998-01-22 0 0.680 0.680 0.700 0.670 0.680 543,000 371,400 0.6840 0.314 0.314 0.324 0.310 0.314 1,174,417 0.3162 -2.86%
1998-01-21 0 0.700 0.700 0.710 0.680 0.700 2,390,000 1,651,500 0.6910 0.324 0.324 0.328 0.314 0.324 5,169,166 0.3195 1.45%
1998-01-20 0 0.690 0.690 0.700 0.660 0.700 1,564,000 1,085,360 0.6940 0.319 0.319 0.324 0.305 0.324 3,382,668 0.3209 1.47%
1998-01-19 0 0.680 0.670 0.690 0.660 0.690 534,000 360,080 0.6743 0.314 0.310 0.319 0.305 0.319 1,154,952 0.3118 1.49%
1998-01-16 0 0.670 - 0.680 0.660 0.700 350,000 236,660 0.6762 0.310 - 0.314 0.305 0.324 756,991 0.3126 -4.29%
1998-01-15 0 0.700 0.700 0.710 0.670 0.730 1,224,000 869,410 0.7103 0.324 0.324 0.328 0.310 0.338 2,647,305 0.3284 0.00%
1998-01-14 0 0.700 0.690 0.710 0.700 0.720 584,000 410,700 0.7033 0.324 0.319 0.328 0.324 0.333 1,263,093 0.3252 -2.78%
1998-01-13 0 0.720 0.720 0.750 0.720 0.760 202,000 150,500 0.7450 0.333 0.333 0.347 0.333 0.351 436,892 0.3445 -4.00%
1998-01-12 0 0.750 - 0.770 0.730 0.750 244,000 182,000 0.7459 0.347 - 0.356 0.338 0.347 527,731 0.3449 -5.06%
1998-01-09 0 0.790 0.760 0.810 0.790 0.830 204,000 166,160 0.8145 0.365 0.351 0.375 0.365 0.384 441,218 0.3766 -4.82%
1998-01-08 0 0.830 0.830 0.840 0.760 0.830 1,792,000 1,436,320 0.8015 0.384 0.384 0.388 0.351 0.384 3,875,793 0.3706 5.06%
1998-01-07 0 0.790 0.790 0.810 0.770 0.810 2,070,000 1,625,500 0.7853 0.365 0.365 0.375 0.356 0.375 4,477,060 0.3631 -5.95%
1998-01-06 0 0.840 0.800 0.840 0.810 0.980 2,002,000 1,741,540 0.8699 0.388 0.370 0.388 0.375 0.453 4,329,988 0.4022 -16.00%
1998-01-05 0 1.000 0.980 1.000 1.000 1.020 226,000 227,400 1.0062 0.462 0.453 0.462 0.462 0.472 488,800 0.4652 -3.85%
1998-01-02 0 1.040 1.000 - - - 0 0 - 0.481 0.462 - - - 0 - 0.00%
1997-12-31 0 1.040 1.030 1.050 1.040 1.100 312,000 330,020 1.0578 0.481 0.476 0.485 0.481 0.509 674,803 0.4891 -1.89%
1997-12-30 0 1.060 1.040 1.070 1.040 1.060 960,000 1,015,100 1.0574 0.490 0.481 0.495 0.481 0.490 2,076,318 0.4889 1.92%
1997-12-29 0 1.040 1.030 1.050 1.040 1.070 250,000 262,400 1.0496 0.481 0.476 0.485 0.481 0.495 540,708 0.4853 -0.95%
1997-12-24 0 1.050 1.030 1.050 1.040 1.070 1,290,000 1,327,800 1.0293 0.485 0.476 0.485 0.481 0.495 2,790,052 0.4759 -1.87%
1997-12-23 0 1.070 1.060 1.080 1.050 1.070 212,000 223,600 1.0547 0.495 0.490 0.499 0.485 0.495 458,520 0.4877 7.00%
1997-12-22 0 1.000 1.000 1.030 1.000 1.060 990,000 1,022,640 1.0330 0.462 0.462 0.476 0.462 0.490 2,141,203 0.4776 -7.41%
1997-12-19 0 1.080 1.080 1.100 1.050 1.100 1,750,000 1,873,560 1.0706 0.499 0.499 0.509 0.485 0.509 3,784,954 0.4950 -1.82%
1997-12-18 0 1.100 1.100 1.110 1.060 1.110 5,988,000 6,470,520 1.0806 0.509 0.509 0.513 0.490 0.513 12,951,032 0.4996 3.77%
1997-12-17 0 1.060 1.060 1.090 1.040 1.180 4,707,000 5,102,680 1.0841 0.490 0.490 0.504 0.481 0.546 10,180,445 0.5012 -11.67%
1997-12-16 0 1.200 1.200 1.220 1.200 1.210 528,000 634,600 1.2019 0.555 0.555 0.564 0.555 0.559 1,141,975 0.5557 -0.83%
1997-12-15 0 1.210 1.210 1.220 1.200 1.210 350,000 421,500 1.2043 0.559 0.559 0.564 0.555 0.559 756,991 0.5568 -3.20%
1997-12-12 0 1.250 1.230 1.250 1.200 1.250 190,000 232,000 1.2211 0.578 0.569 0.578 0.555 0.578 410,938 0.5646 5.04%
1997-12-11 0 1.190 1.160 1.190 1.190 1.240 1,290,000 1,562,860 1.2115 0.550 0.536 0.550 0.550 0.573 2,790,052 0.5602 -4.03%
1997-12-10 0 1.240 1.180 1.270 1.240 1.330 610,000 785,240 1.2873 0.573 0.546 0.587 0.573 0.615 1,319,327 0.5952 0.00%
1997-12-09 0 1.240 1.240 1.270 1.220 1.240 490,000 606,800 1.2384 0.573 0.573 0.587 0.564 0.573 1,059,787 0.5726 0.00%
1997-12-08 0 1.240 1.210 1.270 1.240 1.250 260,000 322,900 1.2419 0.573 0.559 0.587 0.573 0.578 562,336 0.5742 -3.12%
1997-12-05 0 1.280 1.270 1.280 1.240 1.290 378,000 477,420 1.2630 0.592 0.587 0.592 0.573 0.596 817,550 0.5840 -0.78%
1997-12-04 0 1.290 1.270 1.300 1.250 1.290 472,000 590,280 1.2506 0.596 0.587 0.601 0.578 0.596 1,020,856 0.5782 4.88%
1997-12-03 0 1.230 1.230 1.280 1.230 1.320 740,000 939,900 1.2701 0.569 0.569 0.592 0.569 0.610 1,600,495 0.5873 -4.65%
1997-12-02 0 1.290 1.270 1.290 1.190 1.300 1,102,000 1,343,860 1.2195 0.596 0.587 0.596 0.550 0.601 2,383,440 0.5638 10.26%
1997-12-01 0 1.170 1.170 1.180 1.110 1.170 1,664,000 1,898,800 1.1411 0.541 0.541 0.546 0.513 0.541 3,598,951 0.5276 4.46%
1997-11-28 0 1.120 1.100 - 1.080 1.120 360,000 397,000 1.1028 0.518 0.509 - 0.499 0.518 778,619 0.5099 -1.75%
1997-11-27 0 1.140 1.110 1.140 1.100 1.160 1,270,000 1,432,920 1.1283 0.527 0.513 0.527 0.509 0.536 2,746,795 0.5217 -1.72%
1997-11-26 0 1.160 1.150 1.180 1.150 1.260 2,720,000 3,293,760 1.2109 0.536 0.532 0.546 0.532 0.583 5,882,900 0.5599 -5.69%
1997-11-25 0 1.230 1.230 1.240 1.220 1.300 1,112,000 1,386,260 1.2466 0.569 0.569 0.573 0.564 0.601 2,405,068 0.5764 -5.38%
1997-11-24 0 1.300 1.300 1.350 1.300 1.360 572,000 751,180 1.3133 0.601 0.601 0.624 0.601 0.629 1,237,139 0.6072 -3.70%
1997-11-21 0 1.350 1.310 1.350 1.340 1.390 316,000 426,660 1.3502 0.624 0.606 0.624 0.620 0.643 683,455 0.6243 -1.46%
1997-11-20 0 1.370 1.350 1.370 1.350 1.420 943,000 1,297,380 1.3758 0.633 0.624 0.633 0.624 0.657 2,039,550 0.6361 -1.44%
1997-11-19 0 1.390 1.380 1.390 1.380 1.410 364,000 507,960 1.3955 0.643 0.638 0.643 0.638 0.652 787,270 0.6452 -4.14%
1997-11-18 0 1.450 1.430 1.450 1.420 1.490 688,000 1,006,200 1.4625 0.670 0.661 0.670 0.657 0.689 1,488,028 0.6762 -3.33%
1997-11-17 0 1.500 1.490 1.510 1.470 1.510 1,270,000 1,895,820 1.4928 0.694 0.689 0.698 0.680 0.698 2,746,795 0.6902 2.74%
1997-11-14 0 1.460 1.430 1.460 1.390 1.460 1,276,000 1,813,320 1.4211 0.675 0.661 0.675 0.643 0.675 2,759,772 0.6571 8.96%
1997-11-13 0 1.340 1.340 1.380 1.280 1.400 3,708,000 4,956,700 1.3368 0.620 0.620 0.638 0.592 0.647 8,019,777 0.6181 -1.47%
1997-11-12 0 1.360 1.350 1.390 1.330 1.400 1,656,000 2,256,620 1.3627 0.629 0.624 0.643 0.615 0.647 3,581,648 0.6301 -2.86%
1997-11-11 0 1.400 1.400 1.440 1.400 1.490 2,648,000 3,855,440 1.4560 0.647 0.647 0.666 0.647 0.689 5,727,176 0.6732 -2.78%
1997-11-10 0 1.440 1.440 1.450 1.430 1.500 1,192,000 1,733,140 1.4540 0.666 0.666 0.670 0.661 0.694 2,578,094 0.6723 -4.00%
1997-11-07 0 1.500 1.480 1.510 1.420 1.520 5,864,000 8,656,520 1.4762 0.694 0.684 0.698 0.657 0.703 12,682,841 0.6825 1.35%
1997-11-06 0 1.480 1.470 1.480 1.450 1.570 6,414,000 9,624,940 1.5006 0.684 0.680 0.684 0.670 0.726 13,872,398 0.6938 -2.63%
1997-11-05 0 1.520 1.520 1.530 1.500 1.570 6,486,000 9,925,120 1.5302 0.703 0.703 0.707 0.694 0.726 14,028,121 0.7075 0.00%
1997-11-04 0 1.520 1.530 1.540 1.500 1.750 16,632,000 26,971,280 1.6216 0.703 0.707 0.712 0.694 0.809 35,972,204 0.7498 -7.88%
1997-11-03 0 1.650 1.640 1.650 1.560 1.740 35,458,000 58,772,100 1.6575 0.763 0.758 0.763 0.721 0.805 76,689,660 0.7664 9.27%
1997-10-31 0 1.510 1.460 1.510 1.300 1.540 42,434,000 61,619,850 1.4521 0.698 0.675 0.698 0.601 0.712 91,777,568 0.6714 12.69%
1997-10-30 0 1.340 1.340 1.350 1.250 1.680 25,434,000 33,450,340 1.3152 0.620 0.620 0.624 0.578 0.777 55,009,442 0.6081

Copyright & disclaimer, Privacy policy

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

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

Back to top